[{"d":"1991-11-14","o":8.2,"h":9.1,"l":8.1,"c":9,"v":8504750},{"d":"1991-11-15","o":9.3,"h":9.5,"l":8.6,"c":8.7,"v":2857750},{"d":"1991-11-18","o":8.9,"h":8.9,"l":8.4,"c":8.6,"v":1060750},{"d":"1991-11-19","o":8.7,"h":8.7,"l":8.2,"c":8.3,"v":1090500},{"d":"1991-11-20","o":8.3,"h":8.6,"l":8.3,"c":8.4,"v":167250},{"d":"1991-11-21","o":8.4,"h":8.9,"l":8.4,"c":8.8,"v":464750},{"d":"1991-11-22","o":8.6,"h":8.9,"l":8.6,"c":8.8,"v":666000},{"d":"1991-11-25","o":8.6,"h":8.7,"l":8.6,"c":8.65,"v":135750},{"d":"1991-11-26","o":8.6,"h":8.9,"l":8.6,"c":8.6,"v":528250},{"d":"1991-11-27","o":8.5,"h":8.9,"l":8.5,"c":8.75,"v":147250},{"d":"1991-11-29","o":8.6,"h":8.9,"l":8.6,"c":8.7,"v":157000},{"d":"1991-12-02","o":8.5,"h":8.6,"l":8.1,"c":8.4,"v":515250},{"d":"1991-12-03","o":8.65,"h":8.8,"l":8.4,"c":8.7,"v":152500},{"d":"1991-12-04","o":8.9,"h":8.9,"l":8.6,"c":8.6,"v":30500},{"d":"1991-12-05","o":8.6,"h":9.3,"l":8.6,"c":9.1,"v":227750},{"d":"1991-12-06","o":9.1,"h":9.3,"l":9.1,"c":9.1,"v":26750},{"d":"1991-12-09","o":9.1,"h":9.3,"l":9,"c":9,"v":23750},{"d":"1991-12-10","o":9,"h":9,"l":8.6,"c":8.9,"v":117750},{"d":"1991-12-11","o":8.9,"h":8.9,"l":8.6,"c":8.65,"v":152000},{"d":"1991-12-12","o":8.6,"h":8.9,"l":8.5,"c":8.75,"v":261750},{"d":"1991-12-13","o":8.9,"h":8.9,"l":8.7,"c":8.7,"v":750},{"d":"1991-12-16","o":8.5,"h":8.9,"l":8.5,"c":8.5,"v":50000},{"d":"1991-12-17","o":8.5,"h":8.9,"l":8.5,"c":8.5,"v":131000},{"d":"1991-12-18","o":8.5,"h":8.9,"l":8.5,"c":8.9,"v":205000},{"d":"1991-12-19","o":8.5,"h":8.9,"l":8.5,"c":8.5,"v":7750},{"d":"1991-12-20","o":8.5,"h":8.9,"l":8.5,"c":8.9,"v":21000},{"d":"1991-12-23","o":8.8,"h":8.8,"l":8,"c":8.3,"v":431000},{"d":"1991-12-24","o":8.3,"h":8.6,"l":8.3,"c":8.35,"v":38250},{"d":"1991-12-26","o":8.6,"h":8.9,"l":8.4,"c":8.9,"v":33500},{"d":"1991-12-27","o":8.9,"h":9,"l":8.6,"c":8.65,"v":278250},{"d":"1991-12-30","o":9,"h":9,"l":8.6,"c":9,"v":159500},{"d":"1991-12-31","o":9,"h":10.1,"l":8.7,"c":10.1,"v":386250},{"d":"1992-01-02","o":9.9,"h":10,"l":9.6,"c":9.7,"v":197750},{"d":"1992-01-03","o":10,"h":10.1,"l":9.7,"c":9.9,"v":102750},{"d":"1992-01-06","o":9.6,"h":9.6,"l":9.2,"c":9.2,"v":90750},{"d":"1992-01-07","o":9.1,"h":9.2,"l":8.8,"c":8.9,"v":463250},{"d":"1992-01-08","o":8.8,"h":9.1,"l":8.8,"c":8.8,"v":9250},{"d":"1992-01-09","o":8.8,"h":9.1,"l":8.8,"c":8.8,"v":266000},{"d":"1992-01-10","o":9.1,"h":9.1,"l":8.4,"c":8.4,"v":67750},{"d":"1992-01-13","o":8.7,"h":9,"l":8.4,"c":9,"v":52000},{"d":"1992-01-14","o":9,"h":9,"l":8.6,"c":8.9,"v":8750},{"d":"1992-01-15","o":9,"h":9,"l":8.6,"c":9,"v":31750},{"d":"1992-01-16","o":9,"h":9,"l":8.6,"c":9,"v":31500},{"d":"1992-01-17","o":8.65,"h":9,"l":8.6,"c":9,"v":74750},{"d":"1992-01-20","o":8.6,"h":9,"l":8.6,"c":9,"v":20750},{"d":"1992-01-21","o":9,"h":9,"l":8.4,"c":8.4,"v":83000},{"d":"1992-01-22","o":8.3,"h":8.7,"l":8,"c":8,"v":140750},{"d":"1992-01-23","o":8.3,"h":8.4,"l":8.1,"c":8.3,"v":574000},{"d":"1992-01-24","o":8.1,"h":8.4,"l":8.1,"c":8.35,"v":729500},{"d":"1992-01-27","o":8.4,"h":8.6,"l":8.3,"c":8.3,"v":398750},{"d":"1992-01-28","o":8.6,"h":8.6,"l":8.3,"c":8.4,"v":13750},{"d":"1992-01-29","o":8.3,"h":8.6,"l":8.3,"c":8.3,"v":5750},{"d":"1992-01-30","o":8.6,"h":8.6,"l":8.3,"c":8.3,"v":250250},{"d":"1992-01-31","o":8.3,"h":8.6,"l":8.3,"c":8.45,"v":261750},{"d":"1992-02-03","o":8.6,"h":8.6,"l":8.3,"c":8.4,"v":116750},{"d":"1992-02-04","o":8.6,"h":8.6,"l":8.3,"c":8.4,"v":57750},{"d":"1992-02-05","o":8.3,"h":8.6,"l":8.3,"c":8.3,"v":579250},{"d":"1992-02-06","o":8.5,"h":8.6,"l":8.4,"c":8.6,"v":8500},{"d":"1992-02-07","o":8.6,"h":8.6,"l":8.2,"c":8.2,"v":349250},{"d":"1992-02-10","o":8.2,"h":8.6,"l":7.9,"c":7.9,"v":70750},{"d":"1992-02-11","o":7.9,"h":8.3,"l":7.9,"c":7.9,"v":49000},{"d":"1992-02-12","o":8.3,"h":8.3,"l":7.6,"c":8,"v":343000},{"d":"1992-02-13","o":8,"h":8,"l":7.55,"c":8,"v":89000},{"d":"1992-02-14","o":8,"h":8,"l":7.6,"c":8,"v":75250},{"d":"1992-02-18","o":7.9,"h":8,"l":7.7,"c":8,"v":21750},{"d":"1992-02-19","o":7.6,"h":8,"l":7.6,"c":7.7,"v":259750},{"d":"1992-02-20","o":7.8,"h":7.8,"l":7.5,"c":7.6,"v":13500},{"d":"1992-02-21","o":7.7,"h":7.7,"l":7.3,"c":7.4,"v":209000},{"d":"1992-02-24","o":7.7,"h":7.7,"l":7.4,"c":7.4,"v":37000},{"d":"1992-02-25","o":7.6,"h":7.7,"l":7.25,"c":7.4,"v":980000},{"d":"1992-02-26","o":7.4,"h":7.5,"l":7.2,"c":7.5,"v":22250},{"d":"1992-02-27","o":7.5,"h":7.5,"l":7.2,"c":7.2,"v":2500},{"d":"1992-02-28","o":7.4,"h":7.4,"l":6.3,"c":6.7,"v":1061000},{"d":"1992-03-02","o":6.3,"h":6.7,"l":6.3,"c":6.6,"v":46750},{"d":"1992-03-03","o":6.6,"h":6.6,"l":6.2,"c":6.2,"v":938000},{"d":"1992-03-04","o":6.6,"h":6.6,"l":6.3,"c":6.3,"v":65000},{"d":"1992-03-05","o":6.4,"h":6.4,"l":6,"c":6,"v":32250},{"d":"1992-03-06","o":6.2,"h":6.2,"l":5.8,"c":6,"v":85000},{"d":"1992-03-09","o":6.1,"h":6.1,"l":5.8,"c":5.85,"v":172000},{"d":"1992-03-10","o":6.1,"h":6.1,"l":5.8,"c":5.95,"v":53000},{"d":"1992-03-11","o":5.8,"h":6.2,"l":5.6,"c":5.6,"v":289500},{"d":"1992-03-12","o":6,"h":6,"l":3.9,"c":4.8,"v":299500},{"d":"1992-03-13","o":4.8,"h":5.2,"l":4.7,"c":5.2,"v":1197000},{"d":"1992-03-16","o":5.2,"h":5.2,"l":4.9,"c":5.2,"v":279500},{"d":"1992-03-17","o":5.1,"h":5.2,"l":5.05,"c":5.2,"v":26250},{"d":"1992-03-18","o":5.2,"h":5.2,"l":4.9,"c":4.9,"v":93000},{"d":"1992-03-19","o":5.2,"h":5.2,"l":4.4,"c":4.7,"v":100000},{"d":"1992-03-20","o":4.7,"h":4.7,"l":4.55,"c":4.6,"v":11500},{"d":"1992-03-23","o":4.7,"h":4.7,"l":4.4,"c":4.45,"v":933500},{"d":"1992-03-24","o":4.7,"h":4.8,"l":4.4,"c":4.7,"v":184500},{"d":"1992-03-25","o":4.7,"h":4.7,"l":4.3,"c":4.5,"v":304000},{"d":"1992-03-26","o":4.6,"h":4.6,"l":4.15,"c":4.6,"v":1164250},{"d":"1992-03-27","o":4.6,"h":4.6,"l":4.4,"c":4.6,"v":268750},{"d":"1992-03-30","o":4.7,"h":4.8,"l":4.5,"c":4.55,"v":304750},{"d":"1992-03-31","o":4.8,"h":5.2,"l":4.7,"c":4.9,"v":228000},{"d":"1992-04-01","o":5,"h":5.1,"l":4.8,"c":5.1,"v":12500},{"d":"1992-04-02","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":30250},{"d":"1992-04-03","o":5.1,"h":5.1,"l":4.7,"c":4.8,"v":25750},{"d":"1992-04-06","o":5,"h":5,"l":4.7,"c":4.7,"v":18500},{"d":"1992-04-07","o":4.9,"h":4.9,"l":4.15,"c":4.5,"v":1187500},{"d":"1992-04-08","o":4.7,"h":4.8,"l":4.3,"c":4.6,"v":80250},{"d":"1992-04-09","o":4.3,"h":4.6,"l":4.3,"c":4.6,"v":31500},{"d":"1992-04-10","o":4.45,"h":4.6,"l":4.4,"c":4.6,"v":28500},{"d":"1992-04-13","o":4.45,"h":4.6,"l":4.3,"c":4.5,"v":48000},{"d":"1992-04-14","o":4.5,"h":4.5,"l":4.3,"c":4.3,"v":76000},{"d":"1992-04-15","o":4.5,"h":4.6,"l":4.4,"c":4.6,"v":21500},{"d":"1992-04-16","o":4.6,"h":4.6,"l":4.3,"c":4.3,"v":20500},{"d":"1992-04-20","o":4.6,"h":4.6,"l":4.3,"c":4.3,"v":51000},{"d":"1992-04-21","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":2750},{"d":"1992-04-22","o":4.5,"h":4.5,"l":4.2,"c":4.5,"v":281500},{"d":"1992-04-23","o":4.5,"h":4.5,"l":4,"c":4.2,"v":28750},{"d":"1992-04-24","o":4.2,"h":4.2,"l":4,"c":4,"v":53000},{"d":"1992-04-27","o":4.2,"h":4.2,"l":3.9,"c":4.1,"v":82000},{"d":"1992-04-28","o":4.2,"h":4.3,"l":4.05,"c":4.3,"v":258500},{"d":"1992-04-29","o":4.5,"h":4.8,"l":4.4,"c":4.65,"v":323250},{"d":"1992-04-30","o":4.6,"h":4.8,"l":4.5,"c":4.7,"v":302750},{"d":"1992-05-01","o":4.8,"h":4.8,"l":4.65,"c":4.8,"v":105000},{"d":"1992-05-04","o":4.8,"h":4.8,"l":4.7,"c":4.75,"v":177000},{"d":"1992-05-05","o":4.8,"h":4.8,"l":4.5,"c":4.8,"v":86000},{"d":"1992-05-06","o":4.8,"h":4.8,"l":4.5,"c":4.8,"v":121000},{"d":"1992-05-07","o":4.8,"h":4.8,"l":4.4,"c":4.6,"v":117000},{"d":"1992-05-08","o":4.8,"h":4.8,"l":4.3,"c":4.6,"v":109000},{"d":"1992-05-11","o":4.6,"h":4.6,"l":4.3,"c":4.4,"v":47500},{"d":"1992-05-12","o":4.6,"h":4.6,"l":4.3,"c":4.6,"v":35500},{"d":"1992-05-13","o":4.6,"h":4.6,"l":4.2,"c":4.2,"v":164250},{"d":"1992-05-14","o":4.5,"h":4.5,"l":4.2,"c":4.5,"v":30750},{"d":"1992-05-15","o":4.4,"h":4.4,"l":4.1,"c":4.3,"v":219250},{"d":"1992-05-18","o":4.25,"h":4.5,"l":4.15,"c":4.5,"v":1170000},{"d":"1992-05-19","o":4.5,"h":4.7,"l":4.3,"c":4.55,"v":882250},{"d":"1992-05-20","o":4.7,"h":5.1,"l":4.55,"c":5.1,"v":1783750},{"d":"1992-05-21","o":5.1,"h":5.3,"l":4.8,"c":5.2,"v":587250},{"d":"1992-05-22","o":5.3,"h":5.3,"l":5.1,"c":5.3,"v":116500},{"d":"1992-05-26","o":5.3,"h":5.3,"l":5.1,"c":5.3,"v":217000},{"d":"1992-05-27","o":5.3,"h":5.5,"l":5.2,"c":5.5,"v":1085250},{"d":"1992-05-28","o":5.5,"h":5.5,"l":5.3,"c":5.5,"v":191750},{"d":"1992-05-29","o":5.3,"h":5.5,"l":5.3,"c":5.4,"v":370500},{"d":"1992-06-01","o":5.5,"h":5.5,"l":5.4,"c":5.5,"v":98500},{"d":"1992-06-02","o":5.5,"h":5.9,"l":5.45,"c":5.9,"v":706750},{"d":"1992-06-03","o":5.8,"h":5.9,"l":5.6,"c":5.9,"v":63250},{"d":"1992-06-04","o":5.9,"h":5.9,"l":5.6,"c":5.7,"v":275000},{"d":"1992-06-05","o":5.8,"h":5.8,"l":5.55,"c":5.6,"v":111750},{"d":"1992-06-08","o":5.7,"h":5.7,"l":5.2,"c":5.3,"v":101000},{"d":"1992-06-09","o":5.5,"h":5.5,"l":4.8,"c":4.85,"v":223500},{"d":"1992-06-10","o":4.9,"h":5.1,"l":4.7,"c":5.1,"v":356500},{"d":"1992-06-11","o":5.1,"h":5.3,"l":5,"c":5.3,"v":30000},{"d":"1992-06-12","o":5.3,"h":5.3,"l":5.2,"c":5.3,"v":15000},{"d":"1992-06-15","o":5.3,"h":5.3,"l":5,"c":5,"v":28750},{"d":"1992-06-16","o":5,"h":5.3,"l":5,"c":5.05,"v":37500},{"d":"1992-06-17","o":5.2,"h":5.2,"l":4.8,"c":4.85,"v":63250},{"d":"1992-06-18","o":4.8,"h":4.9,"l":4.7,"c":4.8,"v":53000},{"d":"1992-06-19","o":4.7,"h":4.9,"l":4.7,"c":4.9,"v":12250},{"d":"1992-06-22","o":4.9,"h":4.9,"l":4.7,"c":4.9,"v":15500},{"d":"1992-06-23","o":5,"h":5,"l":4.8,"c":5,"v":14500},{"d":"1992-06-24","o":5,"h":5,"l":4.8,"c":4.85,"v":47750},{"d":"1992-06-25","o":5,"h":5,"l":4.8,"c":4.8,"v":13750},{"d":"1992-06-26","o":4.9,"h":4.9,"l":4.7,"c":4.75,"v":35000},{"d":"1992-06-29","o":4.7,"h":4.9,"l":4.7,"c":4.75,"v":22000},{"d":"1992-06-30","o":4.9,"h":4.9,"l":4.7,"c":4.7,"v":40250},{"d":"1992-07-01","o":4.8,"h":4.9,"l":4.7,"c":4.7,"v":67750},{"d":"1992-07-02","o":4.9,"h":5,"l":4.7,"c":5,"v":76500},{"d":"1992-07-06","o":5,"h":5,"l":4.7,"c":4.7,"v":26000},{"d":"1992-07-07","o":4.9,"h":5.1,"l":4.8,"c":4.9,"v":25750},{"d":"1992-07-08","o":5.1,"h":5.1,"l":4.9,"c":4.9,"v":50750},{"d":"1992-07-09","o":5.1,"h":5.1,"l":4.9,"c":4.95,"v":78250},{"d":"1992-07-10","o":4.9,"h":5.1,"l":4.9,"c":5,"v":71750},{"d":"1992-07-13","o":4.9,"h":5.1,"l":4.9,"c":5,"v":18250},{"d":"1992-07-14","o":4.9,"h":5.1,"l":4.9,"c":5.1,"v":13000},{"d":"1992-07-15","o":5.1,"h":5.1,"l":4.9,"c":4.95,"v":18250},{"d":"1992-07-16","o":5.1,"h":5.1,"l":4.9,"c":4.9,"v":21750},{"d":"1992-07-17","o":5.1,"h":5.1,"l":5,"c":5,"v":4250},{"d":"1992-07-20","o":5.1,"h":5.1,"l":4.8,"c":5,"v":15750},{"d":"1992-07-21","o":4.8,"h":5,"l":4.8,"c":4.8,"v":18750},{"d":"1992-07-22","o":4.95,"h":5,"l":4.9,"c":5,"v":6750},{"d":"1992-07-23","o":5,"h":5,"l":4.8,"c":5,"v":4000},{"d":"1992-07-24","o":5,"h":5.5,"l":4.85,"c":5.5,"v":185250},{"d":"1992-07-27","o":5.4,"h":5.7,"l":5.2,"c":5.4,"v":55000},{"d":"1992-07-28","o":5.7,"h":5.7,"l":5.5,"c":5.5,"v":37000},{"d":"1992-07-29","o":5.7,"h":5.9,"l":5.5,"c":5.7,"v":185000},{"d":"1992-07-30","o":5.5,"h":5.8,"l":5.5,"c":5.75,"v":138500},{"d":"1992-07-31","o":5.8,"h":5.8,"l":5.5,"c":5.8,"v":88750},{"d":"1992-08-03","o":5.6,"h":5.8,"l":5.6,"c":5.6,"v":28750},{"d":"1992-08-04","o":5.8,"h":5.8,"l":5.6,"c":5.6,"v":61750},{"d":"1992-08-05","o":5.8,"h":5.8,"l":5.6,"c":5.6,"v":59000},{"d":"1992-08-06","o":5.8,"h":5.8,"l":5.2,"c":5.6,"v":459750},{"d":"1992-08-07","o":5.6,"h":5.6,"l":5.4,"c":5.4,"v":64000},{"d":"1992-08-10","o":5.6,"h":5.6,"l":5.4,"c":5.55,"v":26000},{"d":"1992-08-11","o":5.6,"h":5.6,"l":5.3,"c":5.55,"v":22500},{"d":"1992-08-12","o":5.6,"h":5.6,"l":5.4,"c":5.6,"v":77250},{"d":"1992-08-13","o":5.7,"h":5.95,"l":5.6,"c":5.9,"v":347000},{"d":"1992-08-14","o":5.9,"h":6,"l":5.7,"c":5.9,"v":247000},{"d":"1992-08-17","o":5.9,"h":5.9,"l":5.8,"c":5.9,"v":29250},{"d":"1992-08-18","o":5.9,"h":5.9,"l":5.7,"c":5.8,"v":57250},{"d":"1992-08-19","o":5.9,"h":5.9,"l":5.7,"c":5.8,"v":40250},{"d":"1992-08-20","o":5.9,"h":5.9,"l":5.7,"c":5.8,"v":24250},{"d":"1992-08-21","o":5.9,"h":5.9,"l":5.7,"c":5.9,"v":11250},{"d":"1992-08-24","o":5.7,"h":5.9,"l":5.7,"c":5.75,"v":16750},{"d":"1992-08-25","o":5.9,"h":6.2,"l":5.7,"c":6.2,"v":94250},{"d":"1992-08-26","o":6.3,"h":6.3,"l":6.1,"c":6.2,"v":273000},{"d":"1992-08-27","o":6.25,"h":6.4,"l":6.1,"c":6.4,"v":27250},{"d":"1992-08-28","o":6.4,"h":6.4,"l":6.2,"c":6.2,"v":107250},{"d":"1992-08-31","o":6.3,"h":6.4,"l":6,"c":6.4,"v":39750},{"d":"1992-09-01","o":6.4,"h":6.6,"l":6.1,"c":6.6,"v":448000},{"d":"1992-09-02","o":6.6,"h":6.6,"l":6.3,"c":6.5,"v":66750},{"d":"1992-09-03","o":6.5,"h":6.5,"l":6.3,"c":6.35,"v":45000},{"d":"1992-09-04","o":6.5,"h":6.5,"l":6.3,"c":6.35,"v":19500},{"d":"1992-09-08","o":6.5,"h":6.5,"l":6.4,"c":6.4,"v":1750},{"d":"1992-09-09","o":6.5,"h":6.5,"l":6.3,"c":6.3,"v":9500},{"d":"1992-09-10","o":6.3,"h":6.5,"l":6.3,"c":6.4,"v":3750},{"d":"1992-09-11","o":6.4,"h":6.5,"l":6.3,"c":6.5,"v":11750},{"d":"1992-09-14","o":6.5,"h":6.5,"l":6.3,"c":6.5,"v":77500},{"d":"1992-09-15","o":6.5,"h":6.5,"l":6.3,"c":6.5,"v":6750},{"d":"1992-09-16","o":6.3,"h":6.5,"l":6.3,"c":6.3,"v":13500},{"d":"1992-09-17","o":6.5,"h":6.5,"l":6.3,"c":6.3,"v":7000},{"d":"1992-09-18","o":6.3,"h":6.4,"l":6.3,"c":6.3,"v":804000},{"d":"1992-09-21","o":6.3,"h":6.4,"l":6.3,"c":6.35,"v":63250},{"d":"1992-09-22","o":6.4,"h":6.4,"l":6.3,"c":6.3,"v":10000},{"d":"1992-09-23","o":6.3,"h":6.5,"l":6.3,"c":6.4,"v":22500},{"d":"1992-09-24","o":6.3,"h":6.4,"l":6.3,"c":6.3,"v":12500},{"d":"1992-09-25","o":6.3,"h":6.4,"l":6.3,"c":6.3,"v":8750},{"d":"1992-09-28","o":6.3,"h":6.4,"l":6.3,"c":6.3,"v":25000},{"d":"1992-09-29","o":6.4,"h":6.4,"l":6.3,"c":6.4,"v":38250},{"d":"1992-09-30","o":6.3,"h":6.5,"l":6.3,"c":6.3,"v":62500},{"d":"1992-10-01","o":6.5,"h":6.5,"l":6.3,"c":6.5,"v":19250},{"d":"1992-10-02","o":6.5,"h":6.5,"l":6.3,"c":6.5,"v":87750},{"d":"1992-10-05","o":6.5,"h":6.5,"l":6,"c":6.05,"v":221000},{"d":"1992-10-06","o":6.3,"h":6.4,"l":6,"c":6.35,"v":306500},{"d":"1992-10-07","o":6.2,"h":6.4,"l":6.2,"c":6.2,"v":35750},{"d":"1992-10-08","o":6.2,"h":6.4,"l":6.2,"c":6.4,"v":29000},{"d":"1992-10-09","o":6.4,"h":6.4,"l":6.2,"c":6.2,"v":8750},{"d":"1992-10-12","o":6.4,"h":6.5,"l":6.2,"c":6.4,"v":25000},{"d":"1992-10-13","o":6.2,"h":6.5,"l":6.2,"c":6.2,"v":5500},{"d":"1992-10-14","o":6.5,"h":6.5,"l":6.2,"c":6.5,"v":33250},{"d":"1992-10-15","o":6.5,"h":6.5,"l":6.2,"c":6.5,"v":42250},{"d":"1992-10-16","o":6.2,"h":6.5,"l":6.2,"c":6.5,"v":6000},{"d":"1992-10-19","o":6.5,"h":6.5,"l":6.2,"c":6.5,"v":38000},{"d":"1992-10-20","o":6.2,"h":6.5,"l":6.2,"c":6.2,"v":8250},{"d":"1992-10-21","o":6.2,"h":6.5,"l":6.2,"c":6.2,"v":72000},{"d":"1992-10-22","o":6.5,"h":6.5,"l":6.2,"c":6.35,"v":15750},{"d":"1992-10-23","o":6.5,"h":6.5,"l":6.2,"c":6.2,"v":32750},{"d":"1992-10-26","o":6.3,"h":6.5,"l":6.3,"c":6.5,"v":20750},{"d":"1992-10-27","o":6.3,"h":6.9,"l":6.3,"c":6.8,"v":88750},{"d":"1992-10-28","o":7,"h":7.25,"l":7,"c":7.1,"v":586500},{"d":"1992-10-29","o":7.2,"h":7.2,"l":6.9,"c":7.1,"v":41750},{"d":"1992-10-30","o":6.9,"h":7.1,"l":6.8,"c":6.85,"v":244250},{"d":"1992-11-02","o":6.8,"h":7.1,"l":6.8,"c":6.8,"v":375000},{"d":"1992-11-03","o":6.85,"h":7.1,"l":6.75,"c":6.8,"v":511250},{"d":"1992-11-04","o":6.8,"h":7.1,"l":6.8,"c":6.9,"v":6500},{"d":"1992-11-05","o":7.1,"h":7.1,"l":6.8,"c":6.8,"v":13000},{"d":"1992-11-06","o":6.8,"h":7.1,"l":6.8,"c":6.8,"v":8000},{"d":"1992-11-09","o":7,"h":7,"l":6.8,"c":7,"v":31000},{"d":"1992-11-10","o":7,"h":7,"l":6.8,"c":7,"v":16000},{"d":"1992-11-11","o":6.8,"h":7,"l":6.8,"c":6.8,"v":61250},{"d":"1992-11-12","o":7,"h":7.1,"l":6.8,"c":7.1,"v":81000},{"d":"1992-11-13","o":6.9,"h":7.1,"l":6.9,"c":6.9,"v":8500},{"d":"1992-11-16","o":6.9,"h":7.3,"l":6.9,"c":7.3,"v":86500},{"d":"1992-11-17","o":7.1,"h":7.3,"l":7.1,"c":7.1,"v":11000},{"d":"1992-11-18","o":7.3,"h":7.4,"l":7.1,"c":7.4,"v":29000},{"d":"1992-11-19","o":7.4,"h":7.4,"l":7.2,"c":7.2,"v":14500},{"d":"1992-11-20","o":7.2,"h":7.4,"l":7.2,"c":7.3,"v":15750},{"d":"1992-11-23","o":7.4,"h":7.7,"l":7.2,"c":7.7,"v":84250},{"d":"1992-11-24","o":7.6,"h":7.9,"l":7.6,"c":7.6,"v":32000},{"d":"1992-11-25","o":7.9,"h":8.1,"l":7.6,"c":8,"v":46500},{"d":"1992-11-27","o":7.9,"h":8,"l":7.9,"c":7.9,"v":118000},{"d":"1992-11-30","o":8.1,"h":8.1,"l":7.9,"c":8.1,"v":10250},{"d":"1992-12-01","o":8.1,"h":8.2,"l":7.9,"c":8,"v":179750},{"d":"1992-12-02","o":7.9,"h":8.2,"l":7.9,"c":8,"v":42500},{"d":"1992-12-03","o":8,"h":8.2,"l":8,"c":8.1,"v":90000},{"d":"1992-12-04","o":8,"h":8.2,"l":8,"c":8,"v":25250},{"d":"1992-12-07","o":8,"h":8.2,"l":8,"c":8,"v":6250},{"d":"1992-12-08","o":8,"h":8.2,"l":8,"c":8,"v":86500},{"d":"1992-12-09","o":8,"h":8.2,"l":8,"c":8.1,"v":30500},{"d":"1992-12-10","o":8.2,"h":8.2,"l":8,"c":8,"v":13750},{"d":"1992-12-11","o":8,"h":8.2,"l":8,"c":8,"v":50250},{"d":"1992-12-14","o":8.3,"h":8.6,"l":8.2,"c":8.4,"v":77750},{"d":"1992-12-15","o":8.6,"h":8.6,"l":8.3,"c":8.4,"v":58500},{"d":"1992-12-16","o":8.3,"h":8.4,"l":8.3,"c":8.3,"v":14500},{"d":"1992-12-17","o":8.6,"h":8.6,"l":8.3,"c":8.3,"v":10250},{"d":"1992-12-18","o":8.5,"h":8.5,"l":8.3,"c":8.3,"v":3250},{"d":"1992-12-21","o":8.5,"h":8.6,"l":8.3,"c":8.6,"v":11000},{"d":"1992-12-22","o":8.3,"h":8.9,"l":8.3,"c":8.9,"v":64000},{"d":"1992-12-23","o":8.6,"h":9,"l":8.6,"c":8.8,"v":71000},{"d":"1992-12-24","o":8.8,"h":9.5,"l":8.8,"c":9.5,"v":74250},{"d":"1992-12-28","o":9.5,"h":9.8,"l":9.5,"c":9.7,"v":49250},{"d":"1992-12-29","o":9.5,"h":9.8,"l":9.4,"c":9.8,"v":49750},{"d":"1992-12-30","o":9.7,"h":9.7,"l":9.5,"c":9.7,"v":89000},{"d":"1992-12-31","o":9.7,"h":9.7,"l":9.4,"c":9.5,"v":31000},{"d":"1993-01-04","o":9.4,"h":9.7,"l":9.4,"c":9.4,"v":42250},{"d":"1993-01-05","o":9.4,"h":9.6,"l":9.2,"c":9.2,"v":82500},{"d":"1993-01-06","o":9.2,"h":9.3,"l":9.1,"c":9.1,"v":85000},{"d":"1993-01-07","o":9.1,"h":9.3,"l":9.1,"c":9.3,"v":58250},{"d":"1993-01-08","o":9.1,"h":9.4,"l":9.1,"c":9.2,"v":56000},{"d":"1993-01-11","o":9.4,"h":9.4,"l":9.1,"c":9.2,"v":57750},{"d":"1993-01-12","o":9.1,"h":9.4,"l":9.1,"c":9.1,"v":49250},{"d":"1993-01-13","o":9.1,"h":9.3,"l":9,"c":9.3,"v":112250},{"d":"1993-01-14","o":9.3,"h":9.3,"l":9,"c":9.1,"v":40250},{"d":"1993-01-15","o":9,"h":9.1,"l":9,"c":9,"v":24000},{"d":"1993-01-18","o":9.1,"h":9.3,"l":8.9,"c":9.3,"v":106750},{"d":"1993-01-19","o":9.2,"h":9.4,"l":9.1,"c":9.4,"v":50500},{"d":"1993-01-20","o":9.2,"h":9.4,"l":9.2,"c":9.2,"v":37500},{"d":"1993-01-21","o":9.4,"h":9.4,"l":9.2,"c":9.2,"v":30500},{"d":"1993-01-22","o":9.2,"h":9.4,"l":9.2,"c":9.2,"v":14000},{"d":"1993-01-25","o":9.1,"h":9.4,"l":9.1,"c":9.4,"v":8250},{"d":"1993-01-26","o":9.4,"h":9.4,"l":9.1,"c":9.4,"v":20750},{"d":"1993-01-27","o":9.4,"h":9.4,"l":9.1,"c":9.4,"v":35250},{"d":"1993-01-28","o":9.4,"h":9.4,"l":9.1,"c":9.1,"v":45750},{"d":"1993-01-29","o":9.4,"h":9.4,"l":9.1,"c":9.1,"v":301250},{"d":"1993-02-01","o":9.1,"h":9.7,"l":9.1,"c":9.6,"v":56250},{"d":"1993-02-02","o":9.4,"h":9.7,"l":9.4,"c":9.6,"v":75000},{"d":"1993-02-03","o":9.9,"h":10,"l":9.6,"c":10,"v":57500},{"d":"1993-02-04","o":9.9,"h":10.3,"l":9.9,"c":10.1,"v":179750},{"d":"1993-02-05","o":10.2,"h":10.2,"l":9.9,"c":10,"v":353750},{"d":"1993-02-08","o":10,"h":10.1,"l":9.9,"c":10.1,"v":20750},{"d":"1993-02-09","o":10.1,"h":10.1,"l":9.6,"c":9.6,"v":54000},{"d":"1993-02-10","o":9.8,"h":9.95,"l":9.6,"c":9.9,"v":530500},{"d":"1993-02-11","o":9.9,"h":9.9,"l":8.8,"c":8.8,"v":1701750},{"d":"1993-02-12","o":8.7,"h":8.9,"l":7.5,"c":7.7,"v":786500},{"d":"1993-02-16","o":8,"h":8,"l":7.4,"c":7.4,"v":1299250},{"d":"1993-02-17","o":7.4,"h":7.7,"l":7.4,"c":7.7,"v":46500},{"d":"1993-02-18","o":7.7,"h":7.7,"l":7.4,"c":7.55,"v":18750},{"d":"1993-02-19","o":7.7,"h":7.7,"l":7.4,"c":7.6,"v":20250},{"d":"1993-02-22","o":7.4,"h":7.7,"l":7.4,"c":7.5,"v":69000},{"d":"1993-02-23","o":7.4,"h":7.5,"l":6.2,"c":6.4,"v":213250},{"d":"1993-02-24","o":6.2,"h":6.4,"l":6,"c":6.3,"v":132250},{"d":"1993-02-25","o":6.3,"h":6.5,"l":6.2,"c":6.45,"v":80750},{"d":"1993-02-26","o":6.5,"h":7.9,"l":6.5,"c":7.8,"v":240250},{"d":"1993-03-01","o":7.6,"h":8,"l":7.4,"c":7.4,"v":222750},{"d":"1993-03-02","o":7.4,"h":7.6,"l":6.9,"c":7,"v":79750},{"d":"1993-03-03","o":7.3,"h":7.3,"l":7,"c":7.05,"v":23750},{"d":"1993-03-04","o":7.3,"h":7.4,"l":7,"c":7.2,"v":15750},{"d":"1993-03-05","o":7.2,"h":7.4,"l":7.2,"c":7.4,"v":11250},{"d":"1993-03-08","o":7.2,"h":7.4,"l":7.2,"c":7.2,"v":7000},{"d":"1993-03-09","o":7.2,"h":7.4,"l":7.2,"c":7.2,"v":249000},{"d":"1993-03-10","o":7.2,"h":7.4,"l":7.2,"c":7.4,"v":28500},{"d":"1993-03-11","o":7.4,"h":7.4,"l":7.2,"c":7.2,"v":14250},{"d":"1993-03-12","o":7.2,"h":7.4,"l":7.2,"c":7.4,"v":96500},{"d":"1993-03-15","o":7.4,"h":7.4,"l":7.2,"c":7.4,"v":7750},{"d":"1993-03-16","o":7.2,"h":7.4,"l":7.1,"c":7.2,"v":50000},{"d":"1993-03-17","o":7,"h":7.3,"l":7,"c":7.2,"v":9000},{"d":"1993-03-18","o":7,"h":7.2,"l":6.6,"c":6.7,"v":82500},{"d":"1993-03-19","o":6.9,"h":6.9,"l":6.6,"c":6.6,"v":13000},{"d":"1993-03-22","o":6.8,"h":6.9,"l":6.5,"c":6.7,"v":594500},{"d":"1993-03-23","o":6.6,"h":6.9,"l":6.6,"c":6.9,"v":64500},{"d":"1993-03-24","o":6.9,"h":6.9,"l":6.7,"c":6.7,"v":55750},{"d":"1993-03-25","o":6.9,"h":6.9,"l":6.8,"c":6.8,"v":13750},{"d":"1993-03-26","o":6.8,"h":6.9,"l":6.5,"c":6.7,"v":358750},{"d":"1993-03-29","o":6.7,"h":6.7,"l":6.3,"c":6.5,"v":198750},{"d":"1993-03-30","o":6.6,"h":6.6,"l":6.3,"c":6.5,"v":82000},{"d":"1993-03-31","o":6.3,"h":6.5,"l":4.1,"c":4.4,"v":1671000},{"d":"1993-04-01","o":4.5,"h":4.6,"l":4.4,"c":4.6,"v":1347250},{"d":"1993-04-02","o":4.6,"h":4.6,"l":4.2,"c":4.2,"v":469750},{"d":"1993-04-05","o":4.4,"h":4.4,"l":4.2,"c":4.4,"v":318250},{"d":"1993-04-06","o":4.4,"h":4.5,"l":4.3,"c":4.35,"v":365750},{"d":"1993-04-07","o":4.5,"h":4.5,"l":4.35,"c":4.4,"v":99500},{"d":"1993-04-08","o":4.5,"h":4.5,"l":4.3,"c":4.35,"v":79750},{"d":"1993-04-12","o":4.5,"h":4.5,"l":4.3,"c":4.4,"v":106500},{"d":"1993-04-13","o":4.5,"h":4.6,"l":4.4,"c":4.6,"v":744000},{"d":"1993-04-14","o":4.6,"h":4.6,"l":4.4,"c":4.6,"v":117250},{"d":"1993-04-15","o":4.5,"h":4.6,"l":4.4,"c":4.4,"v":98250},{"d":"1993-04-16","o":4.6,"h":4.6,"l":4.35,"c":4.4,"v":48000},{"d":"1993-04-19","o":4.5,"h":4.5,"l":4.3,"c":4.4,"v":30750},{"d":"1993-04-20","o":4.5,"h":4.6,"l":4.4,"c":4.6,"v":465250},{"d":"1993-04-21","o":4.6,"h":4.6,"l":4.5,"c":4.6,"v":92000},{"d":"1993-04-22","o":4.6,"h":5.2,"l":4.5,"c":4.9,"v":151500},{"d":"1993-04-23","o":4.9,"h":4.9,"l":4.7,"c":4.7,"v":59750},{"d":"1993-04-26","o":4.9,"h":5,"l":4.7,"c":4.8,"v":259500},{"d":"1993-04-27","o":4.7,"h":4.9,"l":4.7,"c":4.7,"v":73500},{"d":"1993-04-28","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":398500},{"d":"1993-04-29","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":42250},{"d":"1993-04-30","o":4.8,"h":4.8,"l":4.5,"c":4.6,"v":170500},{"d":"1993-05-03","o":4.8,"h":4.8,"l":4.6,"c":4.65,"v":216500},{"d":"1993-05-04","o":4.6,"h":4.8,"l":4.4,"c":4.4,"v":149500},{"d":"1993-05-05","o":4.4,"h":4.6,"l":4.4,"c":4.5,"v":39000},{"d":"1993-05-06","o":4.6,"h":4.7,"l":4.4,"c":4.6,"v":105500},{"d":"1993-05-07","o":4.7,"h":4.8,"l":4.6,"c":4.8,"v":295000},{"d":"1993-05-10","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":58750},{"d":"1993-05-11","o":4.6,"h":4.8,"l":4.6,"c":4.75,"v":81750},{"d":"1993-05-12","o":4.7,"h":4.8,"l":4.6,"c":4.7,"v":13750},{"d":"1993-05-13","o":4.6,"h":4.9,"l":4.6,"c":4.8,"v":304500},{"d":"1993-05-14","o":4.7,"h":5.2,"l":4.7,"c":5.2,"v":252750},{"d":"1993-05-17","o":5.2,"h":5.2,"l":4.9,"c":5.05,"v":63250},{"d":"1993-05-18","o":5.2,"h":5.4,"l":4.9,"c":5.4,"v":201250},{"d":"1993-05-19","o":5.4,"h":6.5,"l":5.2,"c":6.4,"v":560750},{"d":"1993-05-20","o":6.3,"h":6.6,"l":6.2,"c":6.55,"v":690500},{"d":"1993-05-21","o":6.4,"h":7,"l":6.4,"c":6.7,"v":460250},{"d":"1993-05-24","o":6.8,"h":6.8,"l":6.6,"c":6.7,"v":118500},{"d":"1993-05-25","o":6.8,"h":6.8,"l":6.2,"c":6.4,"v":165500},{"d":"1993-05-26","o":6.4,"h":6.6,"l":6.4,"c":6.6,"v":319250},{"d":"1993-05-27","o":6.4,"h":6.6,"l":6.3,"c":6.35,"v":163500},{"d":"1993-05-28","o":6.3,"h":6.5,"l":6,"c":6.2,"v":282250},{"d":"1993-06-01","o":6,"h":6.3,"l":6,"c":6.2,"v":28500},{"d":"1993-06-02","o":6.1,"h":6.3,"l":6.1,"c":6.2,"v":140250},{"d":"1993-06-03","o":6.1,"h":6.5,"l":6.1,"c":6.3,"v":61750},{"d":"1993-06-04","o":6.3,"h":6.5,"l":6.3,"c":6.4,"v":94500},{"d":"1993-06-07","o":6.3,"h":6.5,"l":6.3,"c":6.3,"v":19500},{"d":"1993-06-08","o":6.3,"h":6.5,"l":6.3,"c":6.4,"v":97000},{"d":"1993-06-09","o":6.5,"h":6.5,"l":6.3,"c":6.5,"v":11750},{"d":"1993-06-10","o":6.3,"h":6.5,"l":6.3,"c":6.5,"v":128000},{"d":"1993-06-11","o":6.3,"h":6.5,"l":6.3,"c":6.5,"v":21750},{"d":"1993-06-14","o":6.4,"h":6.45,"l":6.3,"c":6.4,"v":83500},{"d":"1993-06-15","o":6.3,"h":6.4,"l":6.3,"c":6.3,"v":122000},{"d":"1993-06-16","o":6.3,"h":6.4,"l":6.1,"c":6.35,"v":1370000},{"d":"1993-06-17","o":6.3,"h":6.3,"l":6.1,"c":6.15,"v":258750},{"d":"1993-06-18","o":6.1,"h":6.1,"l":5.8,"c":5.8,"v":37750},{"d":"1993-06-21","o":6,"h":6.1,"l":5.6,"c":5.75,"v":115000},{"d":"1993-06-22","o":5.6,"h":5.7,"l":5.4,"c":5.6,"v":100250},{"d":"1993-06-23","o":5.6,"h":5.6,"l":4.4,"c":4.8,"v":2211250},{"d":"1993-06-24","o":4.9,"h":4.9,"l":4.7,"c":4.75,"v":359250},{"d":"1993-06-25","o":4.9,"h":4.9,"l":4.7,"c":4.9,"v":1064500},{"d":"1993-06-28","o":4.9,"h":5.5,"l":4.9,"c":5.5,"v":195500},{"d":"1993-06-29","o":5.4,"h":5.6,"l":5.3,"c":5.6,"v":143250},{"d":"1993-06-30","o":5.7,"h":5.8,"l":5.4,"c":5.5,"v":230500},{"d":"1993-07-01","o":5.6,"h":5.6,"l":5.3,"c":5.4,"v":12750},{"d":"1993-07-02","o":5.3,"h":5.6,"l":5.3,"c":5.6,"v":18000},{"d":"1993-07-06","o":5.6,"h":5.6,"l":5.2,"c":5.4,"v":71000},{"d":"1993-07-07","o":5.4,"h":5.4,"l":5.2,"c":5.4,"v":49000},{"d":"1993-07-08","o":5.2,"h":5.4,"l":5.2,"c":5.3,"v":37500},{"d":"1993-07-09","o":5.4,"h":5.4,"l":5.2,"c":5.4,"v":24500},{"d":"1993-07-12","o":5.2,"h":5.5,"l":5.2,"c":5.4,"v":37000},{"d":"1993-07-13","o":5.5,"h":5.5,"l":5.3,"c":5.4,"v":41750},{"d":"1993-07-14","o":5.4,"h":5.4,"l":5.3,"c":5.3,"v":103750},{"d":"1993-07-15","o":5.3,"h":5.3,"l":5.1,"c":5.3,"v":52250},{"d":"1993-07-16","o":5.3,"h":5.3,"l":4.95,"c":5.2,"v":83750},{"d":"1993-07-19","o":4.9,"h":5.2,"l":4.9,"c":4.9,"v":90750},{"d":"1993-07-20","o":4.9,"h":5.2,"l":4.9,"c":5.2,"v":25000},{"d":"1993-07-21","o":5.2,"h":5.3,"l":5.1,"c":5.2,"v":40250},{"d":"1993-07-22","o":5.1,"h":5.3,"l":5.1,"c":5.2,"v":34000},{"d":"1993-07-23","o":5.3,"h":5.3,"l":5.1,"c":5.3,"v":30250},{"d":"1993-07-26","o":5.1,"h":5.3,"l":5.1,"c":5.2,"v":5500},{"d":"1993-07-27","o":5.3,"h":5.3,"l":5.1,"c":5.2,"v":170500},{"d":"1993-07-28","o":5.3,"h":5.3,"l":5.1,"c":5.2,"v":20500},{"d":"1993-07-29","o":5.3,"h":5.3,"l":5.1,"c":5.3,"v":73250},{"d":"1993-07-30","o":5.2,"h":5.4,"l":5.2,"c":5.4,"v":43000},{"d":"1993-08-02","o":5.4,"h":5.5,"l":5.2,"c":5.2,"v":45500},{"d":"1993-08-03","o":5.5,"h":5.5,"l":5.2,"c":5.2,"v":323750},{"d":"1993-08-04","o":5.2,"h":5.5,"l":4.8,"c":4.9,"v":169250},{"d":"1993-08-05","o":5.1,"h":5.1,"l":4.8,"c":5.1,"v":51500},{"d":"1993-08-06","o":5.1,"h":5.1,"l":4.8,"c":4.9,"v":145000},{"d":"1993-08-09","o":4.8,"h":5.1,"l":4.8,"c":4.8,"v":160750},{"d":"1993-08-10","o":4.8,"h":5,"l":4.6,"c":4.75,"v":165000},{"d":"1993-08-11","o":4.6,"h":5,"l":4.6,"c":4.9,"v":73000},{"d":"1993-08-12","o":5,"h":5,"l":4.8,"c":5,"v":55250},{"d":"1993-08-13","o":4.9,"h":4.9,"l":4.8,"c":4.9,"v":9250},{"d":"1993-08-16","o":5.1,"h":5.1,"l":4.9,"c":5,"v":12500},{"d":"1993-08-17","o":4.6,"h":4.6,"l":4.2,"c":4.4,"v":677750},{"d":"1993-08-18","o":4.2,"h":4.4,"l":4,"c":4,"v":439250},{"d":"1993-08-19","o":4.3,"h":4.3,"l":4,"c":4.2,"v":146000},{"d":"1993-08-20","o":4.05,"h":4.2,"l":4,"c":4.1,"v":538500},{"d":"1993-08-23","o":4.2,"h":4.2,"l":4,"c":4,"v":148750},{"d":"1993-08-24","o":4.1,"h":4.3,"l":3.9,"c":4.1,"v":275500},{"d":"1993-08-25","o":4.1,"h":4.5,"l":4.1,"c":4.5,"v":305250},{"d":"1993-08-26","o":4.5,"h":4.5,"l":4.3,"c":4.35,"v":71500},{"d":"1993-08-27","o":4.6,"h":4.6,"l":4.3,"c":4.6,"v":29000},{"d":"1993-08-30","o":4.3,"h":4.6,"l":4.3,"c":4.4,"v":15750},{"d":"1993-08-31","o":4.6,"h":4.6,"l":4.3,"c":4.6,"v":10250},{"d":"1993-09-01","o":4.6,"h":4.6,"l":4.3,"c":4.4,"v":15750},{"d":"1993-09-02","o":4.3,"h":4.6,"l":4.3,"c":4.5,"v":62750},{"d":"1993-09-03","o":4.6,"h":4.6,"l":4.4,"c":4.4,"v":31250},{"d":"1993-09-07","o":4.6,"h":4.7,"l":4.5,"c":4.7,"v":19000},{"d":"1993-09-08","o":4.6,"h":4.8,"l":4.5,"c":4.6,"v":51000},{"d":"1993-09-09","o":4.7,"h":5.1,"l":4.6,"c":5.1,"v":148250},{"d":"1993-09-10","o":5.1,"h":5.1,"l":4.9,"c":5.1,"v":24250},{"d":"1993-09-13","o":5.1,"h":5.1,"l":4.7,"c":4.7,"v":57000},{"d":"1993-09-14","o":4.8,"h":5,"l":4.7,"c":5,"v":4250},{"d":"1993-09-15","o":4.7,"h":5,"l":4.7,"c":4.8,"v":9500},{"d":"1993-09-16","o":4.8,"h":5,"l":4.8,"c":5,"v":32250},{"d":"1993-09-17","o":4.8,"h":5,"l":4.8,"c":4.95,"v":37500},{"d":"1993-09-20","o":4.8,"h":5,"l":4.8,"c":5,"v":5750},{"d":"1993-09-21","o":4.8,"h":4.9,"l":4.7,"c":4.8,"v":33750},{"d":"1993-09-22","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":11250},{"d":"1993-09-23","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":7000},{"d":"1993-09-24","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":23750},{"d":"1993-09-27","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":10000},{"d":"1993-09-28","o":4.6,"h":4.8,"l":4.6,"c":4.7,"v":13750},{"d":"1993-09-29","o":4.6,"h":4.8,"l":4.6,"c":4.6,"v":9250},{"d":"1993-09-30","o":4.6,"h":4.8,"l":4.5,"c":4.8,"v":63750},{"d":"1993-10-01","o":4.7,"h":4.8,"l":4.7,"c":4.7,"v":96250},{"d":"1993-10-04","o":4.7,"h":5,"l":4.7,"c":4.7,"v":33500},{"d":"1993-10-05","o":4.8,"h":4.85,"l":4.7,"c":4.8,"v":71750},{"d":"1993-10-06","o":4.8,"h":5.2,"l":4.8,"c":5.2,"v":509250},{"d":"1993-10-07","o":5.3,"h":5.3,"l":5,"c":5,"v":76500},{"d":"1993-10-08","o":5,"h":5.2,"l":5,"c":5.2,"v":37250},{"d":"1993-10-11","o":5.2,"h":5.2,"l":5,"c":5,"v":30250},{"d":"1993-10-12","o":4.9,"h":5.1,"l":4.8,"c":4.8,"v":95750},{"d":"1993-10-13","o":5,"h":5,"l":4.8,"c":4.95,"v":9250},{"d":"1993-10-14","o":5,"h":5,"l":4.8,"c":5,"v":193500},{"d":"1993-10-15","o":5.5,"h":5.7,"l":5.2,"c":5.4,"v":669500},{"d":"1993-10-18","o":5.4,"h":5.5,"l":5.2,"c":5.45,"v":176500},{"d":"1993-10-19","o":5.3,"h":5.5,"l":5.3,"c":5.4,"v":130000},{"d":"1993-10-20","o":5.5,"h":5.8,"l":5.3,"c":5.75,"v":377000},{"d":"1993-10-21","o":5.6,"h":5.8,"l":5.5,"c":5.5,"v":90000},{"d":"1993-10-22","o":5.7,"h":5.9,"l":5.5,"c":5.8,"v":113750},{"d":"1993-10-25","o":5.6,"h":5.8,"l":5.6,"c":5.8,"v":38250},{"d":"1993-10-26","o":5.7,"h":5.9,"l":5.6,"c":5.9,"v":30250},{"d":"1993-10-27","o":5.9,"h":5.9,"l":5.6,"c":5.9,"v":46000},{"d":"1993-10-28","o":5.7,"h":5.8,"l":5.5,"c":5.6,"v":304000},{"d":"1993-10-29","o":5.7,"h":5.7,"l":5.5,"c":5.7,"v":10750},{"d":"1993-11-01","o":5.5,"h":5.7,"l":5.5,"c":5.5,"v":7000},{"d":"1993-11-02","o":5.7,"h":5.7,"l":5.5,"c":5.6,"v":43500},{"d":"1993-11-03","o":5.5,"h":5.7,"l":5.5,"c":5.7,"v":33500},{"d":"1993-11-04","o":5.5,"h":5.7,"l":5.2,"c":5.25,"v":51000},{"d":"1993-11-05","o":5.2,"h":5.4,"l":5.1,"c":5.3,"v":29000},{"d":"1993-11-08","o":5.3,"h":5.3,"l":5.1,"c":5.2,"v":35250},{"d":"1993-11-09","o":5.4,"h":5.4,"l":5.2,"c":5.4,"v":71750},{"d":"1993-11-10","o":5.4,"h":5.6,"l":5.2,"c":5.5,"v":29500},{"d":"1993-11-11","o":5.6,"h":5.6,"l":5.3,"c":5.6,"v":27250},{"d":"1993-11-12","o":5.3,"h":5.5,"l":5.2,"c":5.2,"v":29750},{"d":"1993-11-15","o":5.2,"h":5.5,"l":5.2,"c":5.4,"v":22000},{"d":"1993-11-16","o":5.2,"h":5.4,"l":5.2,"c":5.3,"v":14250},{"d":"1993-11-17","o":5.2,"h":5.5,"l":5.2,"c":5.2,"v":22000},{"d":"1993-11-18","o":5.2,"h":5.5,"l":5.2,"c":5.2,"v":19000},{"d":"1993-11-19","o":5.2,"h":5.3,"l":5.1,"c":5.1,"v":33750},{"d":"1993-11-22","o":5.3,"h":5.3,"l":5.1,"c":5.1,"v":28000},{"d":"1993-11-23","o":4.9,"h":5.1,"l":4.7,"c":4.9,"v":40250},{"d":"1993-11-24","o":4.8,"h":5,"l":4.7,"c":4.9,"v":23750},{"d":"1993-11-26","o":4.8,"h":4.8,"l":4.7,"c":4.7,"v":750},{"d":"1993-11-29","o":4.7,"h":4.9,"l":4.7,"c":4.8,"v":22000},{"d":"1993-11-30","o":4.9,"h":4.9,"l":4.7,"c":4.7,"v":39250},{"d":"1993-12-01","o":4.9,"h":4.9,"l":4.7,"c":4.8,"v":62250},{"d":"1993-12-02","o":4.9,"h":4.9,"l":4.7,"c":4.7,"v":12000},{"d":"1993-12-03","o":4.7,"h":4.9,"l":4.7,"c":4.9,"v":29000},{"d":"1993-12-06","o":4.7,"h":5.1,"l":4.7,"c":5.1,"v":34000},{"d":"1993-12-07","o":5.1,"h":5.4,"l":4.8,"c":5.05,"v":110000},{"d":"1993-12-08","o":5,"h":5,"l":4.8,"c":4.85,"v":26000},{"d":"1993-12-09","o":4.8,"h":4.9,"l":4.8,"c":4.9,"v":81750},{"d":"1993-12-10","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1993-12-13","o":5,"h":5,"l":4.8,"c":4.85,"v":27000},{"d":"1993-12-14","o":5,"h":5,"l":4.8,"c":4.8,"v":7000},{"d":"1993-12-15","o":4.8,"h":5,"l":4.8,"c":4.9,"v":26000},{"d":"1993-12-16","o":4.8,"h":5,"l":4.8,"c":4.8,"v":15750},{"d":"1993-12-17","o":4.8,"h":5,"l":4.4,"c":4.4,"v":391500},{"d":"1993-12-20","o":4.4,"h":4.8,"l":4.4,"c":4.7,"v":190750},{"d":"1993-12-21","o":4.6,"h":4.8,"l":4.6,"c":4.6,"v":26000},{"d":"1993-12-22","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":22250},{"d":"1993-12-23","o":4.6,"h":5,"l":4.6,"c":4.7,"v":96000},{"d":"1993-12-27","o":4.7,"h":5.2,"l":4.7,"c":5.2,"v":77250},{"d":"1993-12-28","o":5.1,"h":5.2,"l":4.9,"c":5.2,"v":61250},{"d":"1993-12-29","o":5,"h":5.2,"l":5,"c":5,"v":9500},{"d":"1993-12-30","o":5.2,"h":5.2,"l":5,"c":5,"v":38000},{"d":"1993-12-31","o":5,"h":5.7,"l":5,"c":5.7,"v":183750},{"d":"1994-01-03","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":30000},{"d":"1994-01-04","o":5.4,"h":5.6,"l":5.4,"c":5.45,"v":16250},{"d":"1994-01-05","o":5.4,"h":5.5,"l":5.4,"c":5.45,"v":28000},{"d":"1994-01-06","o":5.5,"h":5.5,"l":5.2,"c":5.4,"v":37000},{"d":"1994-01-07","o":5.4,"h":5.4,"l":5.2,"c":5.4,"v":28750},{"d":"1994-01-10","o":5.2,"h":5.4,"l":5.2,"c":5.4,"v":98500},{"d":"1994-01-11","o":5.4,"h":5.4,"l":5.2,"c":5.2,"v":6750},{"d":"1994-01-12","o":5.2,"h":5.4,"l":5.2,"c":5.2,"v":26750},{"d":"1994-01-13","o":5.2,"h":5.4,"l":5,"c":5.2,"v":42750},{"d":"1994-01-14","o":5,"h":5.2,"l":5,"c":5.15,"v":51000},{"d":"1994-01-17","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":250},{"d":"1994-01-18","o":5.3,"h":5.3,"l":5.1,"c":5.3,"v":9500},{"d":"1994-01-19","o":5,"h":5.4,"l":5,"c":5.4,"v":53250},{"d":"1994-01-20","o":5.1,"h":5.2,"l":5.1,"c":5.2,"v":4250},{"d":"1994-01-21","o":5.1,"h":5.4,"l":5.1,"c":5.3,"v":15250},{"d":"1994-01-24","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":12250},{"d":"1994-01-25","o":5.1,"h":5.3,"l":5.1,"c":5.3,"v":52250},{"d":"1994-01-26","o":5.1,"h":5.4,"l":5.1,"c":5.3,"v":59750},{"d":"1994-01-27","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":13750},{"d":"1994-01-28","o":5.1,"h":5.4,"l":5.1,"c":5.1,"v":8750},{"d":"1994-01-31","o":5.3,"h":5.3,"l":5.1,"c":5.1,"v":22250},{"d":"1994-02-01","o":5.1,"h":5.3,"l":5.05,"c":5.2,"v":435500},{"d":"1994-02-02","o":5.3,"h":5.3,"l":5,"c":5,"v":39500},{"d":"1994-02-03","o":5,"h":5.1,"l":4.9,"c":5.1,"v":129250},{"d":"1994-02-04","o":4.9,"h":5.1,"l":4.9,"c":4.9,"v":30250},{"d":"1994-02-07","o":4.7,"h":4.9,"l":4.7,"c":4.8,"v":30500},{"d":"1994-02-08","o":4.6,"h":4.7,"l":4.5,"c":4.7,"v":62250},{"d":"1994-02-09","o":4.7,"h":4.9,"l":4.6,"c":4.9,"v":26500},{"d":"1994-02-10","o":4.85,"h":4.85,"l":4.6,"c":4.75,"v":1500},{"d":"1994-02-11","o":4.6,"h":4.9,"l":4.6,"c":4.7,"v":49250},{"d":"1994-02-14","o":4.7,"h":4.9,"l":4.7,"c":4.9,"v":51250},{"d":"1994-02-15","o":4.7,"h":4.9,"l":4.7,"c":4.8,"v":113500},{"d":"1994-02-16","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":11750},{"d":"1994-02-17","o":4.6,"h":4.8,"l":4.4,"c":4.4,"v":76000},{"d":"1994-02-18","o":4.6,"h":4.6,"l":4.2,"c":4.3,"v":97000},{"d":"1994-02-22","o":4.4,"h":4.5,"l":4.2,"c":4.5,"v":170250},{"d":"1994-02-23","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":85000},{"d":"1994-02-24","o":4.6,"h":4.8,"l":4.4,"c":4.8,"v":31750},{"d":"1994-02-25","o":4.8,"h":4.8,"l":4.5,"c":4.6,"v":9250},{"d":"1994-02-28","o":4.8,"h":4.9,"l":4.5,"c":4.9,"v":235250},{"d":"1994-03-01","o":4.9,"h":5,"l":4.7,"c":4.9,"v":86750},{"d":"1994-03-02","o":4.9,"h":4.9,"l":4.7,"c":4.7,"v":45000},{"d":"1994-03-03","o":4.7,"h":4.9,"l":4.4,"c":4.6,"v":1725250},{"d":"1994-03-04","o":4.6,"h":5.1,"l":4.6,"c":5.1,"v":211250},{"d":"1994-03-07","o":5.1,"h":5.1,"l":4.9,"c":4.9,"v":18750},{"d":"1994-03-08","o":5.1,"h":5.1,"l":4.9,"c":4.9,"v":10500},{"d":"1994-03-09","o":4.9,"h":5.1,"l":4.9,"c":4.9,"v":25250},{"d":"1994-03-10","o":4.9,"h":5.1,"l":4.9,"c":5.1,"v":22000},{"d":"1994-03-11","o":4.95,"h":5.3,"l":4.95,"c":5.3,"v":36500},{"d":"1994-03-14","o":5.05,"h":5.4,"l":5.05,"c":5.4,"v":84750},{"d":"1994-03-15","o":5.3,"h":5.5,"l":5.3,"c":5.4,"v":85750},{"d":"1994-03-16","o":5.6,"h":5.6,"l":5.3,"c":5.3,"v":50250},{"d":"1994-03-17","o":5.6,"h":5.6,"l":5,"c":5,"v":85000},{"d":"1994-03-18","o":4.9,"h":5.1,"l":4.9,"c":4.9,"v":18750},{"d":"1994-03-21","o":4.9,"h":4.9,"l":4.8,"c":4.8,"v":20000},{"d":"1994-03-22","o":4.8,"h":5.2,"l":4.8,"c":5.2,"v":31000},{"d":"1994-03-23","o":4.8,"h":5.1,"l":4.7,"c":4.9,"v":58000},{"d":"1994-03-24","o":5,"h":5,"l":4.5,"c":4.5,"v":34000},{"d":"1994-03-25","o":4.7,"h":4.8,"l":4.6,"c":4.6,"v":30750},{"d":"1994-03-28","o":4.8,"h":4.8,"l":4.3,"c":4.5,"v":41750},{"d":"1994-03-29","o":4.3,"h":4.6,"l":4.3,"c":4.3,"v":5250},{"d":"1994-03-30","o":4.3,"h":4.5,"l":4.3,"c":4.5,"v":20500},{"d":"1994-03-31","o":4.3,"h":4.5,"l":4.3,"c":4.3,"v":10000},{"d":"1994-04-04","o":4.4,"h":4.4,"l":4,"c":4.1,"v":42000},{"d":"1994-04-05","o":4.1,"h":4.3,"l":4.1,"c":4.3,"v":28250},{"d":"1994-04-06","o":4.1,"h":4.3,"l":4.1,"c":4.3,"v":100000},{"d":"1994-04-07","o":4.1,"h":4.3,"l":3.7,"c":3.75,"v":93500},{"d":"1994-04-08","o":3.72,"h":4.1,"l":3.7,"c":4,"v":82000},{"d":"1994-04-11","o":3.9,"h":4,"l":3.8,"c":3.8,"v":12250},{"d":"1994-04-12","o":4.1,"h":4.3,"l":4,"c":4.2,"v":75500},{"d":"1994-04-13","o":4.3,"h":4.4,"l":4.1,"c":4.4,"v":100500},{"d":"1994-04-14","o":4.3,"h":4.8,"l":4.3,"c":4.7,"v":156250},{"d":"1994-04-15","o":4.7,"h":5.4,"l":4.7,"c":5.3,"v":337500},{"d":"1994-04-18","o":5.2,"h":5.4,"l":4.8,"c":4.85,"v":160250},{"d":"1994-04-19","o":4.8,"h":5,"l":4.7,"c":4.85,"v":68000},{"d":"1994-04-20","o":4.9,"h":4.9,"l":4.5,"c":4.7,"v":65250},{"d":"1994-04-21","o":4.5,"h":4.7,"l":4.5,"c":4.5,"v":38750},{"d":"1994-04-22","o":4.5,"h":4.8,"l":4.5,"c":4.75,"v":73000},{"d":"1994-04-25","o":4.8,"h":5,"l":4.7,"c":5,"v":42000},{"d":"1994-04-26","o":4.7,"h":4.7,"l":4.4,"c":4.4,"v":70500},{"d":"1994-04-28","o":4.4,"h":4.5,"l":4.15,"c":4.25,"v":220000},{"d":"1994-04-29","o":4.4,"h":4.4,"l":4.1,"c":4.2,"v":75250},{"d":"1994-05-02","o":4.4,"h":4.4,"l":4.1,"c":4.1,"v":34750},{"d":"1994-05-03","o":4.3,"h":4.3,"l":4,"c":4.3,"v":36500},{"d":"1994-05-04","o":4.15,"h":4.3,"l":4,"c":4.2,"v":24250},{"d":"1994-05-05","o":4.05,"h":4.3,"l":3.9,"c":4.3,"v":56250},{"d":"1994-05-06","o":4.1,"h":4.1,"l":4,"c":4,"v":75500},{"d":"1994-05-09","o":4,"h":4.1,"l":4,"c":4,"v":16000},{"d":"1994-05-10","o":4.1,"h":4.1,"l":3.92,"c":4,"v":59250},{"d":"1994-05-11","o":3.92,"h":3.95,"l":3.9,"c":3.9,"v":5250},{"d":"1994-05-12","o":4.1,"h":4.1,"l":3.9,"c":3.95,"v":9500},{"d":"1994-05-13","o":3.9,"h":4.1,"l":3.9,"c":4.1,"v":42500},{"d":"1994-05-16","o":4.1,"h":4.3,"l":4,"c":4.15,"v":325750},{"d":"1994-05-17","o":4.15,"h":4.3,"l":4,"c":4,"v":22250},{"d":"1994-05-18","o":4.2,"h":4.2,"l":3.9,"c":3.95,"v":46750},{"d":"1994-05-19","o":3.9,"h":4.1,"l":3.9,"c":4.1,"v":1250},{"d":"1994-05-20","o":4.1,"h":4.1,"l":3.9,"c":3.9,"v":9250},{"d":"1994-05-23","o":3.8,"h":4.1,"l":3.6,"c":3.8,"v":66500},{"d":"1994-05-24","o":3.9,"h":3.9,"l":3.6,"c":3.85,"v":31750},{"d":"1994-05-25","o":3.9,"h":4.1,"l":3.7,"c":4,"v":67000},{"d":"1994-05-26","o":4.1,"h":4.1,"l":3.8,"c":4,"v":34750},{"d":"1994-05-27","o":3.8,"h":4,"l":3.7,"c":3.75,"v":88250},{"d":"1994-05-31","o":3.9,"h":3.9,"l":3.7,"c":3.8,"v":78250},{"d":"1994-06-01","o":3.8,"h":3.9,"l":3.7,"c":3.7,"v":95000},{"d":"1994-06-02","o":3.7,"h":3.8,"l":3.5,"c":3.55,"v":48500},{"d":"1994-06-03","o":3.4,"h":3.7,"l":3.4,"c":3.6,"v":68500},{"d":"1994-06-06","o":3.7,"h":3.7,"l":3.6,"c":3.6,"v":5750},{"d":"1994-06-07","o":3.7,"h":3.7,"l":3.4,"c":3.4,"v":72750},{"d":"1994-06-08","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":19000},{"d":"1994-06-09","o":3.7,"h":3.7,"l":3.4,"c":3.4,"v":37000},{"d":"1994-06-10","o":3.5,"h":3.7,"l":3.4,"c":3.6,"v":37000},{"d":"1994-06-13","o":3.4,"h":3.7,"l":3.4,"c":3.42,"v":45250},{"d":"1994-06-14","o":3.4,"h":3.7,"l":3.3,"c":3.55,"v":194750},{"d":"1994-06-15","o":3.4,"h":3.6,"l":3.4,"c":3.4,"v":6250},{"d":"1994-06-16","o":3.4,"h":3.6,"l":3.3,"c":3.3,"v":90500},{"d":"1994-06-17","o":3.4,"h":3.6,"l":3.1,"c":3.4,"v":125750},{"d":"1994-06-20","o":3.1,"h":3.25,"l":2.9,"c":3.2,"v":161000},{"d":"1994-06-21","o":3.2,"h":3.2,"l":2.9,"c":3.1,"v":64000},{"d":"1994-06-22","o":3.1,"h":3.2,"l":3,"c":3.1,"v":77000},{"d":"1994-06-23","o":3.2,"h":3.2,"l":3,"c":3.05,"v":100500},{"d":"1994-06-24","o":2.9,"h":3.1,"l":2.8,"c":2.8,"v":43000},{"d":"1994-06-27","o":2.8,"h":3,"l":2.8,"c":3,"v":17000},{"d":"1994-06-28","o":2.9,"h":3.2,"l":2.9,"c":3,"v":96250},{"d":"1994-06-29","o":3.2,"h":3.2,"l":3,"c":3.15,"v":80000},{"d":"1994-06-30","o":3.2,"h":3.3,"l":3,"c":3.3,"v":97000},{"d":"1994-07-01","o":3.3,"h":3.3,"l":3,"c":3,"v":12750},{"d":"1994-07-05","o":3,"h":3.3,"l":3,"c":3.05,"v":8500},{"d":"1994-07-06","o":3.15,"h":3.15,"l":3,"c":3.1,"v":57500},{"d":"1994-07-07","o":3,"h":3.2,"l":3,"c":3.2,"v":49250},{"d":"1994-07-08","o":3.15,"h":3.2,"l":3,"c":3,"v":8500},{"d":"1994-07-11","o":3.2,"h":3.2,"l":3,"c":3.2,"v":15750},{"d":"1994-07-12","o":3.2,"h":3.2,"l":3,"c":3.12,"v":65750},{"d":"1994-07-13","o":3.3,"h":3.3,"l":3.1,"c":3.2,"v":67500},{"d":"1994-07-14","o":3.3,"h":3.3,"l":3.1,"c":3.3,"v":19750},{"d":"1994-07-15","o":3.1,"h":3.3,"l":3.1,"c":3.3,"v":20250},{"d":"1994-07-18","o":3.3,"h":3.4,"l":3.2,"c":3.4,"v":283250},{"d":"1994-07-19","o":3.5,"h":3.6,"l":3.3,"c":3.6,"v":88750},{"d":"1994-07-20","o":3.6,"h":3.9,"l":3.5,"c":3.9,"v":282000},{"d":"1994-07-21","o":3.9,"h":4.1,"l":3.8,"c":3.92,"v":527000},{"d":"1994-07-22","o":4.1,"h":4.1,"l":3.9,"c":3.95,"v":23250},{"d":"1994-07-25","o":4.1,"h":4.1,"l":3.9,"c":3.9,"v":16500},{"d":"1994-07-26","o":4.1,"h":4.1,"l":3.9,"c":3.9,"v":5500},{"d":"1994-07-27","o":3.9,"h":4.1,"l":3.9,"c":4.1,"v":2000},{"d":"1994-07-28","o":3.9,"h":4.2,"l":3.9,"c":4.2,"v":108750},{"d":"1994-07-29","o":4.2,"h":4.2,"l":4,"c":4.05,"v":7750},{"d":"1994-08-01","o":4.2,"h":4.2,"l":4,"c":4.1,"v":141000},{"d":"1994-08-02","o":4,"h":4.2,"l":3.65,"c":3.7,"v":62000},{"d":"1994-08-03","o":3.6,"h":3.6,"l":3.3,"c":3.35,"v":56250},{"d":"1994-08-04","o":3.2,"h":3.5,"l":3.2,"c":3.4,"v":14750},{"d":"1994-08-05","o":3.5,"h":3.5,"l":3.2,"c":3.35,"v":22000},{"d":"1994-08-08","o":3.5,"h":3.5,"l":3.2,"c":3.2,"v":4000},{"d":"1994-08-09","o":3.5,"h":3.5,"l":3.2,"c":3.5,"v":57750},{"d":"1994-08-10","o":3.4,"h":3.6,"l":3.4,"c":3.6,"v":18750},{"d":"1994-08-11","o":3.5,"h":3.8,"l":3.5,"c":3.75,"v":85250},{"d":"1994-08-12","o":3.9,"h":4.2,"l":3.7,"c":4,"v":57250},{"d":"1994-08-15","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":10250},{"d":"1994-08-16","o":3.9,"h":4.05,"l":3.8,"c":3.8,"v":59750},{"d":"1994-08-17","o":4,"h":4,"l":3.8,"c":3.8,"v":2500},{"d":"1994-08-18","o":4,"h":4,"l":3.8,"c":3.8,"v":34750},{"d":"1994-08-19","o":3.7,"h":3.9,"l":3.7,"c":3.9,"v":18500},{"d":"1994-08-22","o":3.7,"h":3.9,"l":3.7,"c":3.9,"v":1750},{"d":"1994-08-23","o":3.7,"h":3.9,"l":3.7,"c":3.7,"v":2000},{"d":"1994-08-24","o":3.7,"h":3.9,"l":3.7,"c":3.7,"v":7000},{"d":"1994-08-25","o":3.7,"h":3.9,"l":3.6,"c":3.6,"v":19750},{"d":"1994-08-26","o":3.4,"h":3.7,"l":3.4,"c":3.5,"v":33750},{"d":"1994-08-29","o":3.8,"h":3.8,"l":3.5,"c":3.8,"v":13500},{"d":"1994-08-30","o":3.5,"h":3.9,"l":3.5,"c":3.9,"v":41250},{"d":"1994-08-31","o":3.9,"h":3.9,"l":3.7,"c":3.7,"v":11250},{"d":"1994-09-01","o":3.7,"h":3.9,"l":3.7,"c":3.9,"v":16500},{"d":"1994-09-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":750},{"d":"1994-09-06","o":3.7,"h":3.9,"l":3.7,"c":3.7,"v":26250},{"d":"1994-09-07","o":3.9,"h":3.9,"l":3.7,"c":3.9,"v":28000},{"d":"1994-09-08","o":3.7,"h":3.9,"l":3.7,"c":3.7,"v":11250},{"d":"1994-09-09","o":3.8,"h":3.9,"l":3.6,"c":3.9,"v":24500},{"d":"1994-09-12","o":3.9,"h":3.9,"l":3.7,"c":3.7,"v":23750},{"d":"1994-09-13","o":3.7,"h":3.9,"l":3.7,"c":3.7,"v":21750},{"d":"1994-09-14","o":3.9,"h":4.3,"l":3.8,"c":4.1,"v":411250},{"d":"1994-09-15","o":4.4,"h":4.5,"l":4.1,"c":4.5,"v":91750},{"d":"1994-09-16","o":4.4,"h":4.4,"l":4,"c":4.1,"v":320500},{"d":"1994-09-19","o":4,"h":4.1,"l":3.9,"c":4.1,"v":128750},{"d":"1994-09-20","o":4.1,"h":4.1,"l":3.9,"c":3.9,"v":172000},{"d":"1994-09-21","o":3.9,"h":4.2,"l":3.9,"c":4.2,"v":62500},{"d":"1994-09-22","o":4.2,"h":4.3,"l":4,"c":4.3,"v":55500},{"d":"1994-09-23","o":4,"h":4.4,"l":4,"c":4.4,"v":89500},{"d":"1994-09-26","o":4.4,"h":4.4,"l":4.2,"c":4.3,"v":33750},{"d":"1994-09-27","o":4.4,"h":4.4,"l":4.15,"c":4.4,"v":48250},{"d":"1994-09-28","o":4.4,"h":4.4,"l":4.1,"c":4.25,"v":56500},{"d":"1994-09-29","o":4.3,"h":4.3,"l":3.9,"c":4.2,"v":122000},{"d":"1994-09-30","o":4.1,"h":4.3,"l":4,"c":4.3,"v":72500},{"d":"1994-10-03","o":4.3,"h":4.3,"l":4.05,"c":4.3,"v":52500},{"d":"1994-10-04","o":4.3,"h":4.3,"l":4,"c":4,"v":90000},{"d":"1994-10-05","o":4,"h":4.3,"l":4,"c":4.1,"v":24750},{"d":"1994-10-06","o":4.3,"h":4.4,"l":4.1,"c":4.4,"v":55500},{"d":"1994-10-07","o":4.1,"h":4.4,"l":4.1,"c":4.1,"v":39750},{"d":"1994-10-10","o":4.4,"h":4.4,"l":4.1,"c":4.2,"v":49000},{"d":"1994-10-11","o":4.4,"h":4.4,"l":4.2,"c":4.3,"v":50500},{"d":"1994-10-12","o":4.4,"h":4.4,"l":4.25,"c":4.25,"v":42250},{"d":"1994-10-13","o":4.5,"h":4.5,"l":4.3,"c":4.35,"v":54250},{"d":"1994-10-14","o":4.3,"h":4.4,"l":4.2,"c":4.2,"v":55000},{"d":"1994-10-17","o":4.2,"h":4.4,"l":4.2,"c":4.4,"v":37750},{"d":"1994-10-18","o":4.2,"h":4.4,"l":4.1,"c":4.1,"v":62250},{"d":"1994-10-19","o":4.1,"h":4.3,"l":4.1,"c":4.1,"v":47500},{"d":"1994-10-20","o":4.1,"h":4.2,"l":4,"c":4.2,"v":87750},{"d":"1994-10-21","o":4.2,"h":4.2,"l":4,"c":4.07,"v":6000},{"d":"1994-10-24","o":4.05,"h":4.2,"l":4,"c":4,"v":28750},{"d":"1994-10-25","o":4,"h":4.1,"l":3.9,"c":4.1,"v":15250},{"d":"1994-10-26","o":4.2,"h":4.4,"l":4.1,"c":4.25,"v":370500},{"d":"1994-10-27","o":4.2,"h":4.3,"l":4.2,"c":4.2,"v":65500},{"d":"1994-10-28","o":4.2,"h":4.25,"l":4.15,"c":4.15,"v":181250},{"d":"1994-10-31","o":4.2,"h":4.2,"l":3.5,"c":4,"v":173500},{"d":"1994-11-01","o":4,"h":4,"l":3.8,"c":3.8,"v":50500},{"d":"1994-11-02","o":3.7,"h":4,"l":3.6,"c":3.6,"v":62500},{"d":"1994-11-03","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":12250},{"d":"1994-11-04","o":3.65,"h":3.8,"l":3.65,"c":3.7,"v":48000},{"d":"1994-11-07","o":3.8,"h":3.9,"l":3.7,"c":3.9,"v":61500},{"d":"1994-11-08","o":3.65,"h":3.9,"l":3.65,"c":3.65,"v":14500},{"d":"1994-11-09","o":3.65,"h":3.9,"l":3.65,"c":3.65,"v":20500},{"d":"1994-11-10","o":3.65,"h":3.8,"l":3.65,"c":3.65,"v":69250},{"d":"1994-11-11","o":3.65,"h":3.8,"l":3.65,"c":3.7,"v":88250},{"d":"1994-11-14","o":3.65,"h":3.8,"l":3.65,"c":3.8,"v":25250},{"d":"1994-11-15","o":3.65,"h":3.8,"l":3.65,"c":3.65,"v":23250},{"d":"1994-11-16","o":3.65,"h":3.7,"l":3.5,"c":3.55,"v":134500},{"d":"1994-11-17","o":3.6,"h":3.7,"l":3.5,"c":3.5,"v":59250},{"d":"1994-11-18","o":3.5,"h":3.7,"l":3.3,"c":3.6,"v":51000},{"d":"1994-11-21","o":3.3,"h":3.7,"l":3.3,"c":3.4,"v":45500},{"d":"1994-11-22","o":3.45,"h":3.7,"l":3.35,"c":3.6,"v":62250},{"d":"1994-11-23","o":3.6,"h":3.6,"l":3.3,"c":3.6,"v":5250},{"d":"1994-11-25","o":3.42,"h":3.6,"l":3.3,"c":3.6,"v":28000},{"d":"1994-11-28","o":3.3,"h":3.6,"l":3.3,"c":3.5,"v":40000},{"d":"1994-11-29","o":3.3,"h":3.6,"l":3.3,"c":3.4,"v":28750},{"d":"1994-11-30","o":3.4,"h":3.5,"l":3.35,"c":3.45,"v":43250},{"d":"1994-12-01","o":3.3,"h":3.5,"l":3.3,"c":3.5,"v":19250},{"d":"1994-12-02","o":3.3,"h":3.5,"l":3.2,"c":3.3,"v":103500},{"d":"1994-12-05","o":3.4,"h":3.4,"l":3.2,"c":3.4,"v":35250},{"d":"1994-12-06","o":3.2,"h":3.4,"l":3.1,"c":3.4,"v":76500},{"d":"1994-12-07","o":3.2,"h":3.4,"l":3.2,"c":3.4,"v":30000},{"d":"1994-12-08","o":3.2,"h":3.4,"l":3.05,"c":3.3,"v":21500},{"d":"1994-12-09","o":3.3,"h":3.3,"l":3.15,"c":3.3,"v":7000},{"d":"1994-12-12","o":3.05,"h":3.3,"l":3,"c":3.3,"v":59500},{"d":"1994-12-13","o":3,"h":3.3,"l":3,"c":3.3,"v":2000},{"d":"1994-12-14","o":3.05,"h":3.25,"l":3.05,"c":3.25,"v":35000},{"d":"1994-12-15","o":3.05,"h":3.25,"l":3.05,"c":3.25,"v":5250},{"d":"1994-12-16","o":3.25,"h":3.3,"l":3.05,"c":3.3,"v":14500},{"d":"1994-12-19","o":3.4,"h":3.4,"l":3.2,"c":3.3,"v":34000},{"d":"1994-12-20","o":3.2,"h":3.4,"l":3.2,"c":3.25,"v":62000},{"d":"1994-12-21","o":3.25,"h":3.45,"l":3.25,"c":3.45,"v":59500},{"d":"1994-12-22","o":3.45,"h":3.45,"l":3.3,"c":3.45,"v":17000},{"d":"1994-12-23","o":3.45,"h":3.55,"l":3.3,"c":3.55,"v":31750},{"d":"1994-12-27","o":3.55,"h":3.55,"l":3.3,"c":3.5,"v":70500},{"d":"1994-12-28","o":3.3,"h":3.6,"l":3.3,"c":3.4,"v":48000},{"d":"1994-12-29","o":3.4,"h":3.7,"l":3.4,"c":3.4,"v":184250},{"d":"1994-12-30","o":3.4,"h":3.5,"l":3.4,"c":3.42,"v":86500},{"d":"1995-01-03","o":3.5,"h":3.7,"l":3.4,"c":3.7,"v":56250},{"d":"1995-01-04","o":3.65,"h":3.8,"l":3.5,"c":3.8,"v":42000},{"d":"1995-01-05","o":3.6,"h":3.8,"l":3.6,"c":3.8,"v":5250},{"d":"1995-01-06","o":3.8,"h":3.8,"l":3.6,"c":3.75,"v":23750},{"d":"1995-01-09","o":3.7,"h":3.8,"l":3.6,"c":3.65,"v":13250},{"d":"1995-01-10","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":6500},{"d":"1995-01-11","o":3.5,"h":3.7,"l":3.5,"c":3.5,"v":23750},{"d":"1995-01-12","o":3.5,"h":3.7,"l":3.5,"c":3.7,"v":10750},{"d":"1995-01-13","o":3.5,"h":3.7,"l":3.5,"c":3.55,"v":10250},{"d":"1995-01-16","o":3.7,"h":3.7,"l":3.5,"c":3.5,"v":4250},{"d":"1995-01-17","o":3.5,"h":3.8,"l":3.5,"c":3.8,"v":67250},{"d":"1995-01-18","o":3.7,"h":3.9,"l":3.6,"c":3.9,"v":48750},{"d":"1995-01-19","o":3.9,"h":3.9,"l":3.6,"c":3.6,"v":6250},{"d":"1995-01-20","o":3.5,"h":3.7,"l":3.4,"c":3.7,"v":38000},{"d":"1995-01-23","o":3.4,"h":3.42,"l":3.4,"c":3.4,"v":4000},{"d":"1995-01-24","o":3.4,"h":3.65,"l":3.4,"c":3.4,"v":11000},{"d":"1995-01-25","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":4250},{"d":"1995-01-26","o":3.4,"h":3.6,"l":3.4,"c":3.4,"v":15750},{"d":"1995-01-27","o":3.4,"h":3.5,"l":3.4,"c":3.42,"v":15000},{"d":"1995-01-30","o":3.4,"h":3.5,"l":3.2,"c":3.4,"v":65000},{"d":"1995-01-31","o":3.3,"h":3.4,"l":3.2,"c":3.4,"v":18500},{"d":"1995-02-01","o":3.2,"h":3.5,"l":3.2,"c":3.5,"v":6750},{"d":"1995-02-02","o":3.4,"h":3.5,"l":3.2,"c":3.5,"v":2500},{"d":"1995-02-03","o":3.2,"h":3.5,"l":3.2,"c":3.5,"v":9500},{"d":"1995-02-06","o":3.3,"h":3.5,"l":3.3,"c":3.4,"v":13750},{"d":"1995-02-07","o":3.5,"h":3.5,"l":3.3,"c":3.5,"v":16000},{"d":"1995-02-08","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":20250},{"d":"1995-02-09","o":3.55,"h":3.55,"l":3.4,"c":3.4,"v":174500},{"d":"1995-02-10","o":3.4,"h":3.6,"l":3.4,"c":3.5,"v":27750},{"d":"1995-02-13","o":3.4,"h":3.55,"l":3.4,"c":3.5,"v":23000},{"d":"1995-02-14","o":3.5,"h":3.8,"l":3.5,"c":3.6,"v":75000},{"d":"1995-02-15","o":3.5,"h":3.8,"l":3.5,"c":3.6,"v":18500},{"d":"1995-02-16","o":3.5,"h":3.8,"l":3.5,"c":3.5,"v":12750},{"d":"1995-02-17","o":3.5,"h":3.8,"l":3.5,"c":3.5,"v":61000},{"d":"1995-02-21","o":3.5,"h":3.7,"l":3.5,"c":3.7,"v":35500},{"d":"1995-02-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":750},{"d":"1995-02-23","o":3.5,"h":3.65,"l":3.5,"c":3.65,"v":9750},{"d":"1995-02-24","o":3.5,"h":3.7,"l":3.5,"c":3.55,"v":33000},{"d":"1995-02-27","o":3.5,"h":3.6,"l":3.5,"c":3.5,"v":95000},{"d":"1995-02-28","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":5750},{"d":"1995-03-01","o":3.5,"h":3.55,"l":3.5,"c":3.5,"v":13000},{"d":"1995-03-02","o":3.5,"h":3.55,"l":3.5,"c":3.5,"v":19500},{"d":"1995-03-03","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":4500},{"d":"1995-03-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3500},{"d":"1995-03-07","o":3.5,"h":3.5,"l":3.4,"c":3.47,"v":45250},{"d":"1995-03-08","o":3.5,"h":3.5,"l":3.3,"c":3.3,"v":27000},{"d":"1995-03-09","o":3.3,"h":3.4,"l":3.2,"c":3.4,"v":35000},{"d":"1995-03-10","o":3.3,"h":3.3,"l":3.1,"c":3.3,"v":45750},{"d":"1995-03-13","o":3.1,"h":3.3,"l":3.1,"c":3.3,"v":6750},{"d":"1995-03-14","o":3.1,"h":3.3,"l":3.1,"c":3.3,"v":29250},{"d":"1995-03-15","o":3.1,"h":3.3,"l":3.1,"c":3.1,"v":19750},{"d":"1995-03-16","o":3.1,"h":3.4,"l":3.1,"c":3.4,"v":8250},{"d":"1995-03-17","o":3.4,"h":3.4,"l":3.1,"c":3.4,"v":16500},{"d":"1995-03-20","o":3.1,"h":3.4,"l":3.1,"c":3.4,"v":8250},{"d":"1995-03-21","o":3.15,"h":3.4,"l":3.15,"c":3.4,"v":14000},{"d":"1995-03-22","o":3.15,"h":3.4,"l":3.15,"c":3.4,"v":8000},{"d":"1995-03-23","o":3.15,"h":3.4,"l":3.15,"c":3.4,"v":8750},{"d":"1995-03-24","o":3.1,"h":3.2,"l":2.7,"c":2.8,"v":320750},{"d":"1995-03-27","o":2.75,"h":2.8,"l":2.65,"c":2.8,"v":123000},{"d":"1995-03-28","o":2.65,"h":2.8,"l":2.6,"c":2.8,"v":33750},{"d":"1995-03-29","o":2.65,"h":2.8,"l":2.6,"c":2.8,"v":52500},{"d":"1995-03-30","o":2.65,"h":2.8,"l":2.65,"c":2.8,"v":49250},{"d":"1995-03-31","o":2.65,"h":2.7,"l":2.5,"c":2.7,"v":49750},{"d":"1995-04-03","o":2.7,"h":2.7,"l":2.5,"c":2.6,"v":10750},{"d":"1995-04-04","o":2.7,"h":2.7,"l":2.5,"c":2.7,"v":27750},{"d":"1995-04-05","o":2.45,"h":2.7,"l":2.45,"c":2.7,"v":23500},{"d":"1995-04-06","o":2.5,"h":2.7,"l":2.5,"c":2.55,"v":6250},{"d":"1995-04-07","o":2.5,"h":2.7,"l":2.5,"c":2.7,"v":31000},{"d":"1995-04-10","o":2.7,"h":2.7,"l":2.4,"c":2.6,"v":73250},{"d":"1995-04-11","o":2.4,"h":2.65,"l":2.4,"c":2.65,"v":30250},{"d":"1995-04-12","o":2.65,"h":3,"l":2.5,"c":3,"v":42500},{"d":"1995-04-13","o":2.7,"h":3,"l":2.65,"c":2.85,"v":12250},{"d":"1995-04-17","o":2.72,"h":2.8,"l":2.7,"c":2.75,"v":52250},{"d":"1995-04-18","o":2.8,"h":2.95,"l":2.78,"c":2.8,"v":122000},{"d":"1995-04-19","o":2.8,"h":2.95,"l":2.8,"c":2.85,"v":15250},{"d":"1995-04-20","o":2.8,"h":2.9,"l":2.75,"c":2.9,"v":14250},{"d":"1995-04-21","o":2.75,"h":2.9,"l":2.75,"c":2.9,"v":8250},{"d":"1995-04-24","o":2.75,"h":2.9,"l":2.75,"c":2.9,"v":33500},{"d":"1995-04-25","o":2.65,"h":2.95,"l":2.65,"c":2.95,"v":34250},{"d":"1995-04-26","o":2.65,"h":2.95,"l":2.65,"c":2.75,"v":16250},{"d":"1995-04-27","o":3,"h":3,"l":2.75,"c":3,"v":34750},{"d":"1995-04-28","o":2.7,"h":3.25,"l":2.7,"c":3.2,"v":32500},{"d":"1995-05-01","o":3,"h":3.25,"l":3,"c":3.2,"v":40750},{"d":"1995-05-02","o":3.05,"h":3.3,"l":3.05,"c":3.3,"v":40250},{"d":"1995-05-03","o":3.25,"h":3.25,"l":3.05,"c":3.25,"v":13500},{"d":"1995-05-04","o":3.05,"h":3.25,"l":3.05,"c":3.25,"v":48000},{"d":"1995-05-05","o":3.1,"h":3.25,"l":3.1,"c":3.25,"v":29750},{"d":"1995-05-08","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":4500},{"d":"1995-05-09","o":3.25,"h":3.25,"l":3.15,"c":3.15,"v":15000},{"d":"1995-05-10","o":3.15,"h":3.25,"l":3.15,"c":3.15,"v":11500},{"d":"1995-05-11","o":3.25,"h":3.25,"l":3.15,"c":3.25,"v":21750},{"d":"1995-05-12","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":37250},{"d":"1995-05-15","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":8250},{"d":"1995-05-16","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":36500},{"d":"1995-05-17","o":3.15,"h":3.3,"l":3.15,"c":3.3,"v":21250},{"d":"1995-05-18","o":3.15,"h":3.3,"l":3.15,"c":3.15,"v":20500},{"d":"1995-05-19","o":3.15,"h":3.2,"l":3.15,"c":3.2,"v":78500},{"d":"1995-05-22","o":3.15,"h":3.2,"l":3.15,"c":3.2,"v":6000},{"d":"1995-05-23","o":3.15,"h":3.3,"l":3.15,"c":3.2,"v":14500},{"d":"1995-05-24","o":3.15,"h":3.3,"l":3.15,"c":3.3,"v":4000},{"d":"1995-05-25","o":3.22,"h":3.3,"l":3.15,"c":3.15,"v":6000},{"d":"1995-05-26","o":3.2,"h":3.3,"l":3.15,"c":3.15,"v":7250},{"d":"1995-05-30","o":3.15,"h":3.25,"l":3.15,"c":3.2,"v":15250},{"d":"1995-05-31","o":3.22,"h":3.3,"l":3.15,"c":3.3,"v":3750},{"d":"1995-06-01","o":3.3,"h":3.3,"l":3.15,"c":3.3,"v":3000},{"d":"1995-06-02","o":3.2,"h":3.22,"l":3.15,"c":3.22,"v":10500},{"d":"1995-06-05","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":2250},{"d":"1995-06-06","o":3.25,"h":3.25,"l":3.15,"c":3.25,"v":49000},{"d":"1995-06-07","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":47000},{"d":"1995-06-08","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":11750},{"d":"1995-06-09","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":3000},{"d":"1995-06-12","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":18500},{"d":"1995-06-13","o":3.15,"h":3.25,"l":2.95,"c":3.25,"v":136250},{"d":"1995-06-14","o":3.25,"h":3.25,"l":3.1,"c":3.25,"v":21500},{"d":"1995-06-15","o":3.25,"h":3.25,"l":3,"c":3.25,"v":31750},{"d":"1995-06-16","o":3.25,"h":3.25,"l":3,"c":3.25,"v":54000},{"d":"1995-06-19","o":3.25,"h":3.25,"l":3,"c":3.25,"v":23500},{"d":"1995-06-20","o":3.25,"h":3.25,"l":3,"c":3.2,"v":61500},{"d":"1995-06-21","o":3.1,"h":3.2,"l":3.1,"c":3.2,"v":76250},{"d":"1995-06-22","o":3.1,"h":3.3,"l":3.1,"c":3.25,"v":64500},{"d":"1995-06-23","o":3.15,"h":3.22,"l":3.15,"c":3.22,"v":18500},{"d":"1995-06-26","o":3.15,"h":3.3,"l":3.15,"c":3.3,"v":88250},{"d":"1995-06-27","o":3.15,"h":3.4,"l":3.15,"c":3.35,"v":20500},{"d":"1995-06-28","o":3.35,"h":3.4,"l":3.2,"c":3.33,"v":10250},{"d":"1995-06-29","o":3.4,"h":3.4,"l":3.25,"c":3.25,"v":7000},{"d":"1995-06-30","o":3.25,"h":3.45,"l":3.25,"c":3.25,"v":26000},{"d":"1995-07-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3500},{"d":"1995-07-05","o":3.25,"h":3.45,"l":3.25,"c":3.45,"v":9000},{"d":"1995-07-06","o":3.25,"h":3.5,"l":3.25,"c":3.3,"v":9500},{"d":"1995-07-07","o":3.35,"h":3.65,"l":3.35,"c":3.65,"v":19750},{"d":"1995-07-10","o":3.65,"h":3.65,"l":3.3,"c":3.45,"v":31500},{"d":"1995-07-11","o":3.3,"h":3.65,"l":3.3,"c":3.65,"v":39000},{"d":"1995-07-12","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":12250},{"d":"1995-07-13","o":3.4,"h":3.7,"l":3.4,"c":3.4,"v":18250},{"d":"1995-07-14","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":4000},{"d":"1995-07-17","o":3.4,"h":3.7,"l":3.4,"c":3.5,"v":37500},{"d":"1995-07-18","o":3.4,"h":3.7,"l":3.4,"c":3.6,"v":46500},{"d":"1995-07-19","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":43000},{"d":"1995-07-20","o":3.5,"h":3.7,"l":3.5,"c":3.6,"v":72500},{"d":"1995-07-21","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":48750},{"d":"1995-07-24","o":3.6,"h":3.7,"l":3.45,"c":3.7,"v":10750},{"d":"1995-07-25","o":3.58,"h":3.7,"l":3.45,"c":3.65,"v":29500},{"d":"1995-07-26","o":3.45,"h":4,"l":3.45,"c":3.85,"v":137250},{"d":"1995-07-27","o":3.85,"h":4,"l":3.8,"c":3.9,"v":91750},{"d":"1995-07-28","o":4.1,"h":4.7,"l":3.9,"c":4.65,"v":296000},{"d":"1995-07-31","o":4.7,"h":4.7,"l":4.2,"c":4.25,"v":577000},{"d":"1995-08-01","o":4.4,"h":4.4,"l":4.2,"c":4.35,"v":103250},{"d":"1995-08-02","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":27750},{"d":"1995-08-03","o":4.2,"h":4.3,"l":4.2,"c":4.3,"v":98250},{"d":"1995-08-04","o":4.2,"h":4.4,"l":4.2,"c":4.2,"v":37000},{"d":"1995-08-07","o":4.2,"h":4.4,"l":4.2,"c":4.21,"v":22000},{"d":"1995-08-08","o":4.2,"h":4.4,"l":4.2,"c":4.2,"v":47500},{"d":"1995-08-09","o":4.2,"h":4.4,"l":4,"c":4,"v":47000},{"d":"1995-08-10","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":1500},{"d":"1995-08-11","o":4,"h":4,"l":4,"c":4,"v":4750},{"d":"1995-08-14","o":4.25,"h":4.3,"l":4.1,"c":4.3,"v":15000},{"d":"1995-08-15","o":4.1,"h":4.3,"l":4.1,"c":4.15,"v":73500},{"d":"1995-08-16","o":4.1,"h":4.4,"l":4.1,"c":4.2,"v":18750},{"d":"1995-08-17","o":4.1,"h":4.25,"l":4.1,"c":4.2,"v":49750},{"d":"1995-08-18","o":4.1,"h":4.2,"l":4.1,"c":4.1,"v":25750},{"d":"1995-08-21","o":4.1,"h":4.2,"l":4.1,"c":4.1,"v":33750},{"d":"1995-08-22","o":4.1,"h":4.25,"l":4.1,"c":4.2,"v":114750},{"d":"1995-08-23","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":5000},{"d":"1995-08-24","o":4.4,"h":4.65,"l":4.15,"c":4.65,"v":112500},{"d":"1995-08-25","o":4.4,"h":4.55,"l":4.4,"c":4.4,"v":38250},{"d":"1995-08-28","o":4.4,"h":4.55,"l":4.4,"c":4.47,"v":27750},{"d":"1995-08-29","o":4.65,"h":4.65,"l":4.4,"c":4.5,"v":99000},{"d":"1995-08-30","o":4.5,"h":4.65,"l":4.5,"c":4.65,"v":12750},{"d":"1995-08-31","o":4.5,"h":4.7,"l":4.5,"c":4.7,"v":176250},{"d":"1995-09-01","o":4.8,"h":5,"l":4.75,"c":4.9,"v":279250},{"d":"1995-09-05","o":4.8,"h":5.05,"l":4.8,"c":4.8,"v":139500},{"d":"1995-09-06","o":4.8,"h":5,"l":4.8,"c":4.8,"v":232750},{"d":"1995-09-07","o":4.9,"h":5,"l":4.8,"c":4.8,"v":79750},{"d":"1995-09-08","o":4.8,"h":5,"l":4.8,"c":4.8,"v":43750},{"d":"1995-09-11","o":4.8,"h":5,"l":4.8,"c":4.8,"v":59500},{"d":"1995-09-12","o":4.8,"h":4.9,"l":4.7,"c":4.9,"v":167500},{"d":"1995-09-13","o":4.8,"h":4.9,"l":4.8,"c":4.85,"v":84500},{"d":"1995-09-14","o":4.9,"h":4.9,"l":4.8,"c":4.85,"v":48750},{"d":"1995-09-15","o":4.9,"h":4.9,"l":4.7,"c":4.7,"v":36000},{"d":"1995-09-18","o":4.75,"h":4.75,"l":4.45,"c":4.45,"v":118750},{"d":"1995-09-19","o":4.6,"h":4.6,"l":4.4,"c":4.6,"v":53000},{"d":"1995-09-20","o":4.4,"h":4.6,"l":4.4,"c":4.4,"v":78250},{"d":"1995-09-21","o":4.3,"h":4.5,"l":4.2,"c":4.45,"v":38500},{"d":"1995-09-22","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":250},{"d":"1995-09-25","o":4.2,"h":4.4,"l":4.2,"c":4.4,"v":35500},{"d":"1995-09-26","o":4.35,"h":4.35,"l":4.2,"c":4.35,"v":15500},{"d":"1995-09-27","o":4.35,"h":4.5,"l":4.25,"c":4.5,"v":171750},{"d":"1995-09-28","o":4.5,"h":4.8,"l":4.4,"c":4.79,"v":381500},{"d":"1995-09-29","o":4.8,"h":4.9,"l":4.7,"c":4.9,"v":269500},{"d":"1995-10-02","o":4.8,"h":4.9,"l":4.7,"c":4.7,"v":133750},{"d":"1995-10-03","o":4.8,"h":4.8,"l":4.6,"c":4.65,"v":54500},{"d":"1995-10-04","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":2250},{"d":"1995-10-05","o":4.8,"h":4.8,"l":4.6,"c":4.8,"v":46000},{"d":"1995-10-06","o":4.7,"h":4.7,"l":4.6,"c":4.6,"v":243500},{"d":"1995-10-09","o":4.6,"h":4.6,"l":4,"c":4.3,"v":107250},{"d":"1995-10-10","o":4,"h":4.3,"l":4,"c":4.3,"v":101250},{"d":"1995-10-11","o":4.3,"h":4.7,"l":4,"c":4.3,"v":113750},{"d":"1995-10-12","o":4.3,"h":4.6,"l":4.3,"c":4.3,"v":24250},{"d":"1995-10-13","o":4.6,"h":4.6,"l":4.3,"c":4.45,"v":132000},{"d":"1995-10-16","o":4.4,"h":4.45,"l":4.4,"c":4.45,"v":67750},{"d":"1995-10-17","o":4.6,"h":4.7,"l":4.4,"c":4.6,"v":103750},{"d":"1995-10-18","o":4.7,"h":4.7,"l":4.55,"c":4.55,"v":51750},{"d":"1995-10-19","o":4.7,"h":4.7,"l":4.5,"c":4.7,"v":89000},{"d":"1995-10-20","o":4.5,"h":4.53,"l":4.5,"c":4.5,"v":9000},{"d":"1995-10-23","o":4.5,"h":4.6,"l":4.4,"c":4.5,"v":54000},{"d":"1995-10-24","o":4.45,"h":4.7,"l":4.4,"c":4.45,"v":10250},{"d":"1995-10-25","o":4.4,"h":4.5,"l":4.4,"c":4.4,"v":21750},{"d":"1995-10-26","o":4.5,"h":4.6,"l":4.4,"c":4.6,"v":236750},{"d":"1995-10-27","o":4.4,"h":4.5,"l":4.2,"c":4.5,"v":27500},{"d":"1995-10-30","o":4.2,"h":4.4,"l":4.1,"c":4.4,"v":41750},{"d":"1995-10-31","o":4.2,"h":4.4,"l":4.2,"c":4.4,"v":10250},{"d":"1995-11-01","o":4.2,"h":4.4,"l":4.2,"c":4.35,"v":76250},{"d":"1995-11-02","o":4.2,"h":4.4,"l":4.2,"c":4.4,"v":3250},{"d":"1995-11-03","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"1995-11-06","o":4.2,"h":4.4,"l":4.2,"c":4.4,"v":9250},{"d":"1995-11-07","o":4.35,"h":4.35,"l":4.2,"c":4.2,"v":5750},{"d":"1995-11-08","o":4.35,"h":4.4,"l":4.3,"c":4.3,"v":41250},{"d":"1995-11-09","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":5250},{"d":"1995-11-10","o":4.3,"h":4.4,"l":4.3,"c":4.3,"v":47250},{"d":"1995-11-13","o":4.3,"h":4.4,"l":4.3,"c":4.3,"v":20000},{"d":"1995-11-14","o":4.3,"h":4.4,"l":4.3,"c":4.4,"v":12750},{"d":"1995-11-15","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":37750},{"d":"1995-11-16","o":4.3,"h":4.4,"l":4.3,"c":4.35,"v":31000},{"d":"1995-11-17","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":12750},{"d":"1995-11-20","o":4.4,"h":4.4,"l":4.3,"c":4.4,"v":25250},{"d":"1995-11-21","o":4.3,"h":4.35,"l":4.2,"c":4.2,"v":39000},{"d":"1995-11-22","o":4.2,"h":4.4,"l":4.2,"c":4.3,"v":150500},{"d":"1995-11-24","o":4.35,"h":4.4,"l":4.3,"c":4.4,"v":29000},{"d":"1995-11-27","o":4.3,"h":4.4,"l":4.3,"c":4.35,"v":276000},{"d":"1995-11-28","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":38500},{"d":"1995-11-29","o":4.35,"h":4.4,"l":4.3,"c":4.3,"v":253000},{"d":"1995-11-30","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":98250},{"d":"1995-12-01","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":57500},{"d":"1995-12-04","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":10250},{"d":"1995-12-05","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":13750},{"d":"1995-12-06","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":28250},{"d":"1995-12-07","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":117750},{"d":"1995-12-08","o":4.35,"h":4.4,"l":4.32,"c":4.35,"v":80000},{"d":"1995-12-11","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":71000},{"d":"1995-12-12","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":4500},{"d":"1995-12-13","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":141750},{"d":"1995-12-14","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":239500},{"d":"1995-12-15","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":116250},{"d":"1995-12-18","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":61000},{"d":"1995-12-19","o":4.35,"h":4.35,"l":4.2,"c":4.25,"v":150500},{"d":"1995-12-20","o":4.1,"h":4.3,"l":4.1,"c":4.3,"v":26250},{"d":"1995-12-21","o":4.15,"h":4.34,"l":4.15,"c":4.22,"v":7750},{"d":"1995-12-22","o":4.2,"h":4.35,"l":4.2,"c":4.3,"v":152500},{"d":"1995-12-26","o":4.2,"h":4.35,"l":4.2,"c":4.25,"v":87000},{"d":"1995-12-27","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":27000},{"d":"1995-12-28","o":4.25,"h":4.35,"l":4.25,"c":4.3,"v":49000},{"d":"1995-12-29","o":4.25,"h":4.35,"l":4.25,"c":4.32,"v":186500},{"d":"1996-01-02","o":4.35,"h":4.35,"l":4.25,"c":4.35,"v":19500},{"d":"1996-01-03","o":4.25,"h":4.35,"l":4.25,"c":4.3,"v":182500},{"d":"1996-01-04","o":4.35,"h":4.4,"l":4.25,"c":4.35,"v":55750},{"d":"1996-01-05","o":4.3,"h":4.45,"l":4.3,"c":4.45,"v":6000},{"d":"1996-01-08","o":4.45,"h":4.45,"l":4.4,"c":4.4,"v":1000},{"d":"1996-01-09","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":9750},{"d":"1996-01-10","o":4.4,"h":4.4,"l":4.3,"c":4.35,"v":21000},{"d":"1996-01-11","o":4.3,"h":4.4,"l":4.3,"c":4.4,"v":1500},{"d":"1996-01-12","o":4.3,"h":4.4,"l":4.3,"c":4.3,"v":3500},{"d":"1996-01-15","o":4.4,"h":4.4,"l":4.3,"c":4.35,"v":14500},{"d":"1996-01-16","o":4.4,"h":4.4,"l":4.3,"c":4.4,"v":18000},{"d":"1996-01-17","o":4.4,"h":4.4,"l":4.3,"c":4.34,"v":28500},{"d":"1996-01-18","o":4.3,"h":4.36,"l":4.3,"c":4.3,"v":100500},{"d":"1996-01-19","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":61500},{"d":"1996-01-22","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":127000},{"d":"1996-01-23","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":21500},{"d":"1996-01-24","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":116500},{"d":"1996-01-25","o":4.3,"h":4.4,"l":4.3,"c":4.38,"v":44750},{"d":"1996-01-26","o":4.35,"h":4.4,"l":4.35,"c":4.35,"v":50750},{"d":"1996-01-29","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":64250},{"d":"1996-01-30","o":4.35,"h":4.39,"l":4.35,"c":4.39,"v":26500},{"d":"1996-01-31","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":67000},{"d":"1996-02-01","o":4.4,"h":4.45,"l":4.4,"c":4.45,"v":73500},{"d":"1996-02-02","o":4.45,"h":4.45,"l":4.4,"c":4.45,"v":60250},{"d":"1996-02-05","o":4.43,"h":4.45,"l":4.4,"c":4.45,"v":78250},{"d":"1996-02-06","o":4.7,"h":4.7,"l":4.5,"c":4.6,"v":45000},{"d":"1996-02-07","o":4.7,"h":5.1,"l":4.6,"c":5,"v":166750},{"d":"1996-02-08","o":5.5,"h":5.9,"l":5.4,"c":5.8,"v":532750},{"d":"1996-02-09","o":5.9,"h":6.7,"l":5.7,"c":6.45,"v":504250},{"d":"1996-02-12","o":6.5,"h":6.5,"l":6.2,"c":6.4,"v":424000},{"d":"1996-02-13","o":6.4,"h":7,"l":6.4,"c":6.7,"v":419750},{"d":"1996-02-14","o":6.9,"h":6.9,"l":6.7,"c":6.85,"v":177500},{"d":"1996-02-15","o":6.8,"h":6.9,"l":6.7,"c":6.8,"v":139750},{"d":"1996-02-16","o":6.9,"h":6.9,"l":6.8,"c":6.8,"v":135500},{"d":"1996-02-20","o":6.8,"h":6.9,"l":6.8,"c":6.8,"v":95500},{"d":"1996-02-21","o":6.8,"h":7.7,"l":6.8,"c":7.7,"v":429500},{"d":"1996-02-22","o":7.5,"h":7.9,"l":7.3,"c":7.3,"v":110500},{"d":"1996-02-23","o":7.3,"h":7.5,"l":7.2,"c":7.5,"v":168000},{"d":"1996-02-26","o":7.3,"h":7.7,"l":7.3,"c":7.4,"v":149750},{"d":"1996-02-27","o":7.3,"h":7.6,"l":7.3,"c":7.6,"v":40500},{"d":"1996-02-28","o":7.3,"h":7.5,"l":7.1,"c":7.5,"v":44750},{"d":"1996-02-29","o":7.2,"h":7.5,"l":7.2,"c":7.2,"v":93500},{"d":"1996-03-01","o":7.2,"h":7.5,"l":7.2,"c":7.2,"v":22750},{"d":"1996-03-04","o":7.4,"h":7.9,"l":7.2,"c":7.6,"v":263000},{"d":"1996-03-05","o":7.5,"h":7.9,"l":7.5,"c":7.9,"v":22000},{"d":"1996-03-06","o":7.5,"h":8.3,"l":7.5,"c":8,"v":201750},{"d":"1996-03-07","o":8,"h":8.2,"l":7.7,"c":7.7,"v":111500},{"d":"1996-03-08","o":7.5,"h":7.8,"l":7.4,"c":7.65,"v":108000},{"d":"1996-03-11","o":7.5,"h":7.8,"l":7.5,"c":7.7,"v":67750},{"d":"1996-03-12","o":7.8,"h":7.8,"l":7.5,"c":7.5,"v":16000},{"d":"1996-03-13","o":7.5,"h":8.2,"l":7.5,"c":8.2,"v":75250},{"d":"1996-03-14","o":8.2,"h":8.6,"l":7.8,"c":8.3,"v":107000},{"d":"1996-03-15","o":8.5,"h":8.5,"l":8.1,"c":8.2,"v":46000},{"d":"1996-03-18","o":8.1,"h":8.1,"l":7.9,"c":7.9,"v":27500},{"d":"1996-03-19","o":7.9,"h":8.4,"l":7.9,"c":8.4,"v":321500},{"d":"1996-03-20","o":8.4,"h":8.5,"l":8.1,"c":8.4,"v":21500},{"d":"1996-03-21","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":4250},{"d":"1996-03-22","o":8.2,"h":8.6,"l":8.2,"c":8.5,"v":82500},{"d":"1996-03-25","o":8.6,"h":8.7,"l":8.4,"c":8.7,"v":29500},{"d":"1996-03-26","o":8.35,"h":8.65,"l":8.35,"c":8.35,"v":37250},{"d":"1996-03-27","o":8.35,"h":8.8,"l":8.2,"c":8.2,"v":99750},{"d":"1996-03-28","o":8.2,"h":8.4,"l":8.2,"c":8.2,"v":12000},{"d":"1996-03-29","o":8.6,"h":9.3,"l":8.5,"c":9,"v":159500},{"d":"1996-04-01","o":9.3,"h":9.3,"l":8.9,"c":9.2,"v":58250},{"d":"1996-04-02","o":8.9,"h":9.2,"l":8.9,"c":9.2,"v":5250},{"d":"1996-04-03","o":9.05,"h":9.05,"l":8.5,"c":8.5,"v":142000},{"d":"1996-04-04","o":8.5,"h":8.8,"l":8.45,"c":8.7,"v":75000},{"d":"1996-04-08","o":8.3,"h":8.5,"l":8.2,"c":8.4,"v":55500},{"d":"1996-04-09","o":8.3,"h":8.8,"l":8.3,"c":8.6,"v":45500},{"d":"1996-04-10","o":8.5,"h":8.8,"l":8.5,"c":8.6,"v":18250},{"d":"1996-04-11","o":8.4,"h":9.1,"l":8.4,"c":9,"v":118750},{"d":"1996-04-12","o":8.9,"h":9.5,"l":8.9,"c":9,"v":245000},{"d":"1996-04-15","o":9.3,"h":9.3,"l":9,"c":9.05,"v":108500},{"d":"1996-04-16","o":9.05,"h":9.4,"l":9,"c":9.25,"v":93750},{"d":"1996-04-17","o":9.15,"h":9.4,"l":9.1,"c":9.4,"v":854250},{"d":"1996-04-18","o":9.2,"h":9.25,"l":9.1,"c":9.1,"v":163000},{"d":"1996-04-19","o":9.4,"h":9.4,"l":9.1,"c":9.1,"v":27500},{"d":"1996-04-22","o":9.1,"h":9.3,"l":9.1,"c":9.15,"v":184000},{"d":"1996-04-23","o":9.3,"h":9.3,"l":9.1,"c":9.1,"v":105750},{"d":"1996-04-24","o":9.1,"h":9.3,"l":9.1,"c":9.1,"v":333750},{"d":"1996-04-25","o":9.1,"h":9.2,"l":8.7,"c":8.9,"v":110750},{"d":"1996-04-26","o":8.7,"h":9,"l":8.7,"c":8.8,"v":495250},{"d":"1996-04-29","o":8.7,"h":9,"l":8.7,"c":8.85,"v":32000},{"d":"1996-04-30","o":9,"h":9,"l":8.7,"c":8.8,"v":217500},{"d":"1996-05-01","o":9,"h":9.2,"l":8.7,"c":9.2,"v":304500},{"d":"1996-05-02","o":9,"h":9.2,"l":9,"c":9,"v":105500},{"d":"1996-05-03","o":9.15,"h":10,"l":9.1,"c":9.9,"v":978500},{"d":"1996-05-06","o":9.9,"h":10.4,"l":9.9,"c":10.1,"v":277000},{"d":"1996-05-07","o":10.2,"h":10.9,"l":10.2,"c":10.5,"v":278250},{"d":"1996-05-08","o":10.5,"h":11,"l":10.5,"c":10.7,"v":1181750},{"d":"1996-05-09","o":10.8,"h":10.8,"l":10.7,"c":10.7,"v":36500},{"d":"1996-05-10","o":10.9,"h":10.9,"l":10.5,"c":10.5,"v":257500},{"d":"1996-05-13","o":10.7,"h":11,"l":10.5,"c":10.9,"v":339250},{"d":"1996-05-14","o":11,"h":11,"l":10.7,"c":10.7,"v":76000},{"d":"1996-05-15","o":10.7,"h":10.9,"l":10.7,"c":10.9,"v":115000},{"d":"1996-05-16","o":10.9,"h":10.9,"l":10.7,"c":10.8,"v":43000},{"d":"1996-05-17","o":10.9,"h":10.9,"l":10.7,"c":10.8,"v":95000},{"d":"1996-05-20","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":53750},{"d":"1996-05-21","o":10.7,"h":10.8,"l":10.5,"c":10.5,"v":192250},{"d":"1996-05-22","o":10.5,"h":10.8,"l":10.4,"c":10.45,"v":117000},{"d":"1996-05-23","o":10.4,"h":10.7,"l":10.2,"c":10.2,"v":71000},{"d":"1996-05-24","o":10.2,"h":10.5,"l":10.1,"c":10.1,"v":62000},{"d":"1996-05-28","o":10.1,"h":10.5,"l":10.1,"c":10.5,"v":113000},{"d":"1996-05-29","o":10.5,"h":10.5,"l":10.3,"c":10.3,"v":212500},{"d":"1996-05-30","o":10.1,"h":10.5,"l":10.1,"c":10.2,"v":105000},{"d":"1996-05-31","o":10.1,"h":10.5,"l":10.1,"c":10.4,"v":187250},{"d":"1996-06-03","o":10.2,"h":10.5,"l":10.2,"c":10.3,"v":37250},{"d":"1996-06-04","o":10.5,"h":10.5,"l":9.8,"c":10,"v":274500},{"d":"1996-06-05","o":10,"h":10,"l":9.6,"c":9.9,"v":197000},{"d":"1996-06-06","o":9.6,"h":10,"l":9.6,"c":9.8,"v":232250},{"d":"1996-06-07","o":9.75,"h":10,"l":9.7,"c":9.7,"v":60500},{"d":"1996-06-10","o":9.9,"h":9.9,"l":9.4,"c":9.5,"v":131250},{"d":"1996-06-11","o":9.4,"h":9.9,"l":9.4,"c":9.8,"v":932000},{"d":"1996-06-12","o":9.9,"h":10,"l":9.7,"c":9.9,"v":651500},{"d":"1996-06-13","o":10,"h":10,"l":9.7,"c":9.75,"v":87500},{"d":"1996-06-14","o":9.9,"h":10,"l":9.7,"c":9.7,"v":606250},{"d":"1996-06-17","o":9.75,"h":10.2,"l":9.75,"c":9.95,"v":469500},{"d":"1996-06-18","o":10,"h":10.2,"l":10,"c":10.1,"v":278250},{"d":"1996-06-19","o":10.2,"h":10.2,"l":10,"c":10.2,"v":45000},{"d":"1996-06-20","o":10.2,"h":10.2,"l":9.8,"c":9.82,"v":326000},{"d":"1996-06-21","o":10.1,"h":10.1,"l":9.8,"c":9.8,"v":52250},{"d":"1996-06-24","o":9.8,"h":10.1,"l":9.7,"c":9.75,"v":59250},{"d":"1996-06-25","o":10.1,"h":10.1,"l":9.5,"c":9.7,"v":132000},{"d":"1996-06-26","o":9.7,"h":9.7,"l":9.5,"c":9.5,"v":55000},{"d":"1996-06-27","o":9.6,"h":9.6,"l":9.4,"c":9.4,"v":77250},{"d":"1996-06-28","o":9.6,"h":9.6,"l":9.4,"c":9.6,"v":162500},{"d":"1996-07-01","o":9.4,"h":9.6,"l":9.4,"c":9.6,"v":16250},{"d":"1996-07-02","o":9.6,"h":9.6,"l":9.4,"c":9.4,"v":50000},{"d":"1996-07-03","o":9.4,"h":9.6,"l":9.4,"c":9.48,"v":84500},{"d":"1996-07-05","o":9.2,"h":9.35,"l":9.2,"c":9.2,"v":19000},{"d":"1996-07-08","o":9.2,"h":9.25,"l":8.7,"c":8.85,"v":229500},{"d":"1996-07-09","o":8.8,"h":9,"l":8.8,"c":8.8,"v":251250},{"d":"1996-07-10","o":8.8,"h":9,"l":8.8,"c":8.9,"v":72250},{"d":"1996-07-11","o":8.9,"h":8.9,"l":7.9,"c":8.4,"v":194000},{"d":"1996-07-12","o":8.4,"h":8.7,"l":8.3,"c":8.6,"v":113250},{"d":"1996-07-15","o":8.6,"h":8.6,"l":8.2,"c":8.2,"v":40000},{"d":"1996-07-16","o":8.2,"h":8.5,"l":7.2,"c":8.2,"v":422000},{"d":"1996-07-17","o":8.3,"h":8.6,"l":8.2,"c":8.23,"v":120000},{"d":"1996-07-18","o":8.4,"h":8.4,"l":8.2,"c":8.4,"v":428000},{"d":"1996-07-19","o":8.4,"h":8.5,"l":8.2,"c":8.4,"v":424750},{"d":"1996-07-22","o":8.3,"h":8.6,"l":8.3,"c":8.3,"v":203750},{"d":"1996-07-23","o":8.6,"h":8.6,"l":7.9,"c":8.1,"v":224000},{"d":"1996-07-24","o":7.8,"h":8.5,"l":7.7,"c":8.35,"v":141750},{"d":"1996-07-25","o":8.45,"h":8.5,"l":8.25,"c":8.3,"v":96750},{"d":"1996-07-26","o":8.4,"h":8.4,"l":8.3,"c":8.35,"v":25500},{"d":"1996-07-29","o":8.4,"h":8.5,"l":8.1,"c":8.2,"v":110500},{"d":"1996-07-30","o":8.5,"h":8.8,"l":8.4,"c":8.5,"v":240500},{"d":"1996-07-31","o":8.4,"h":8.6,"l":8.4,"c":8.4,"v":43500},{"d":"1996-08-01","o":8.6,"h":8.6,"l":8.4,"c":8.5,"v":120500},{"d":"1996-08-02","o":8.6,"h":8.6,"l":8.1,"c":8.2,"v":45500},{"d":"1996-08-05","o":8.4,"h":8.4,"l":7.85,"c":8,"v":98000},{"d":"1996-08-06","o":8,"h":8.1,"l":7.8,"c":8.1,"v":27500},{"d":"1996-08-07","o":8.2,"h":8.2,"l":8,"c":8.15,"v":21250},{"d":"1996-08-08","o":8.2,"h":8.2,"l":8,"c":8.1,"v":108750},{"d":"1996-08-09","o":7.9,"h":8.1,"l":7.7,"c":8,"v":30000},{"d":"1996-08-12","o":7.4,"h":7.6,"l":7.3,"c":7.5,"v":195500},{"d":"1996-08-13","o":7.3,"h":7.5,"l":7.3,"c":7.5,"v":72750},{"d":"1996-08-14","o":7.5,"h":7.7,"l":7.3,"c":7.7,"v":281750},{"d":"1996-08-15","o":7.7,"h":8.45,"l":7.7,"c":8.45,"v":304750},{"d":"1996-08-16","o":8.5,"h":9,"l":8.4,"c":8.5,"v":215750},{"d":"1996-08-19","o":8.4,"h":8.6,"l":8.4,"c":8.45,"v":118000},{"d":"1996-08-20","o":8.5,"h":8.5,"l":8.2,"c":8.5,"v":81750},{"d":"1996-08-21","o":8.2,"h":8.75,"l":8.2,"c":8.7,"v":332750},{"d":"1996-08-22","o":8.6,"h":9.1,"l":8.6,"c":8.95,"v":294000},{"d":"1996-08-23","o":9.1,"h":9.1,"l":8.9,"c":9.1,"v":184750},{"d":"1996-08-26","o":8.9,"h":10.3,"l":8.9,"c":9.8,"v":276750},{"d":"1996-08-27","o":9.7,"h":10,"l":8.95,"c":9.2,"v":208500},{"d":"1996-08-28","o":9.2,"h":9.2,"l":8.95,"c":9.2,"v":104500},{"d":"1996-08-29","o":9.2,"h":9.2,"l":8.9,"c":9,"v":91250},{"d":"1996-08-30","o":9.1,"h":9.6,"l":8.95,"c":9.05,"v":308000},{"d":"1996-09-03","o":9.2,"h":9.2,"l":8.8,"c":9.05,"v":8250},{"d":"1996-09-04","o":9.1,"h":9.2,"l":8.9,"c":9.1,"v":23250},{"d":"1996-09-05","o":8.9,"h":9.2,"l":8.9,"c":8.9,"v":174750},{"d":"1996-09-06","o":8.9,"h":8.9,"l":8,"c":8.15,"v":110750},{"d":"1996-09-09","o":7.9,"h":8.4,"l":7.9,"c":8.3,"v":186000},{"d":"1996-09-10","o":8.1,"h":8.2,"l":7.9,"c":8.2,"v":162500},{"d":"1996-09-11","o":8,"h":8,"l":7.7,"c":7.9,"v":74250},{"d":"1996-09-12","o":7.9,"h":7.9,"l":7.7,"c":7.8,"v":169750},{"d":"1996-09-13","o":7.9,"h":7.9,"l":7.7,"c":7.9,"v":211750},{"d":"1996-09-16","o":7.9,"h":7.9,"l":7.65,"c":7.9,"v":155750},{"d":"1996-09-17","o":7.9,"h":8.1,"l":7.6,"c":8.1,"v":135500},{"d":"1996-09-18","o":8.1,"h":8.85,"l":8.1,"c":8.8,"v":526500},{"d":"1996-09-19","o":8.3,"h":8.9,"l":7.75,"c":8.7,"v":402000},{"d":"1996-09-20","o":8.5,"h":8.8,"l":8.5,"c":8.75,"v":225000},{"d":"1996-09-23","o":8.65,"h":8.8,"l":8.6,"c":8.8,"v":87000},{"d":"1996-09-24","o":8.6,"h":8.9,"l":8.4,"c":8.5,"v":113750},{"d":"1996-09-25","o":8.4,"h":8.6,"l":8.2,"c":8.2,"v":92750},{"d":"1996-09-26","o":8.3,"h":8.5,"l":8.1,"c":8.2,"v":121000},{"d":"1996-09-27","o":7.9,"h":8.1,"l":7.6,"c":7.9,"v":134750},{"d":"1996-09-30","o":7.8,"h":8.1,"l":7.8,"c":8.1,"v":69500},{"d":"1996-10-01","o":8.1,"h":8.1,"l":7.5,"c":7.75,"v":61250},{"d":"1996-10-02","o":7.5,"h":7.8,"l":7.5,"c":7.7,"v":69250},{"d":"1996-10-03","o":7.7,"h":7.8,"l":7.53,"c":7.8,"v":85750},{"d":"1996-10-04","o":7.8,"h":8.1,"l":7.8,"c":8,"v":89000},{"d":"1996-10-07","o":8.1,"h":8.2,"l":7.8,"c":7.9,"v":63500},{"d":"1996-10-08","o":8.8,"h":8.8,"l":8.2,"c":8.2,"v":40000},{"d":"1996-10-09","o":8.45,"h":8.45,"l":8.1,"c":8.1,"v":63500},{"d":"1996-10-10","o":8.1,"h":8.3,"l":8.1,"c":8.1,"v":46000},{"d":"1996-10-11","o":8.1,"h":8.3,"l":8,"c":8,"v":24750},{"d":"1996-10-14","o":7.9,"h":8.2,"l":7.9,"c":8.2,"v":20250},{"d":"1996-10-15","o":7.9,"h":8.2,"l":7.9,"c":8.1,"v":30250},{"d":"1996-10-16","o":8.1,"h":8.1,"l":7.8,"c":8,"v":36750},{"d":"1996-10-17","o":8,"h":8,"l":7.75,"c":8,"v":10750},{"d":"1996-10-18","o":7.7,"h":7.9,"l":6.8,"c":7.05,"v":292750},{"d":"1996-10-21","o":7.1,"h":7.5,"l":6.8,"c":7.2,"v":129500},{"d":"1996-10-22","o":7.2,"h":7.4,"l":7.1,"c":7.4,"v":70750},{"d":"1996-10-23","o":7.35,"h":7.4,"l":7.2,"c":7.2,"v":39750},{"d":"1996-10-24","o":7.25,"h":7.4,"l":7.25,"c":7.3,"v":17750},{"d":"1996-10-25","o":7.4,"h":7.95,"l":7.4,"c":7.7,"v":89750},{"d":"1996-10-28","o":7.7,"h":8.1,"l":7.7,"c":7.7,"v":58500},{"d":"1996-10-29","o":7.7,"h":7.7,"l":7.2,"c":7.2,"v":51250},{"d":"1996-10-30","o":7.4,"h":7.4,"l":7,"c":7.3,"v":7500},{"d":"1996-10-31","o":7,"h":7.3,"l":6.9,"c":7.05,"v":40250},{"d":"1996-11-01","o":7.05,"h":7.05,"l":6.6,"c":6.8,"v":138750},{"d":"1996-11-04","o":6.7,"h":7.3,"l":6.7,"c":7.2,"v":126000},{"d":"1996-11-05","o":7.1,"h":7.5,"l":7.1,"c":7.35,"v":56000},{"d":"1996-11-06","o":7.5,"h":7.65,"l":7.2,"c":7.6,"v":36750},{"d":"1996-11-07","o":7.65,"h":7.65,"l":7.4,"c":7.65,"v":59750},{"d":"1996-11-08","o":7.4,"h":7.7,"l":7.4,"c":7.7,"v":24500},{"d":"1996-11-11","o":7.4,"h":7.55,"l":7.4,"c":7.55,"v":2000},{"d":"1996-11-12","o":7.4,"h":7.7,"l":7.3,"c":7.3,"v":45000},{"d":"1996-11-13","o":7.45,"h":7.45,"l":7.3,"c":7.45,"v":44500},{"d":"1996-11-14","o":7.25,"h":7.4,"l":7.1,"c":7.4,"v":115250},{"d":"1996-11-15","o":7.4,"h":7.4,"l":7.05,"c":7.3,"v":70250},{"d":"1996-11-18","o":7,"h":7.2,"l":6.7,"c":6.9,"v":83000},{"d":"1996-11-19","o":6.8,"h":7.1,"l":6.8,"c":6.9,"v":28000},{"d":"1996-11-20","o":7.1,"h":7.1,"l":6.85,"c":7.1,"v":231750},{"d":"1996-11-21","o":7.1,"h":7.55,"l":7,"c":7.45,"v":150500},{"d":"1996-11-22","o":7.7,"h":8,"l":7.5,"c":7.5,"v":91000},{"d":"1996-11-25","o":7.75,"h":7.75,"l":7.5,"c":7.6,"v":27750},{"d":"1996-11-26","o":7.7,"h":8.1,"l":7.6,"c":7.85,"v":165000},{"d":"1996-11-27","o":7.7,"h":8,"l":7.7,"c":7.8,"v":41500},{"d":"1996-11-29","o":7.6,"h":7.7,"l":7.55,"c":7.55,"v":10500},{"d":"1996-12-02","o":7.55,"h":7.6,"l":7.25,"c":7.45,"v":109250},{"d":"1996-12-03","o":7.3,"h":7.6,"l":7.3,"c":7.3,"v":27000},{"d":"1996-12-04","o":7.2,"h":7.4,"l":7.2,"c":7.2,"v":30750},{"d":"1996-12-05","o":7.2,"h":7.4,"l":7.2,"c":7.3,"v":118500},{"d":"1996-12-06","o":7.1,"h":7.4,"l":6.9,"c":7.28,"v":60750},{"d":"1996-12-09","o":7.15,"h":7.15,"l":6.3,"c":6.4,"v":376750},{"d":"1996-12-10","o":6.55,"h":6.6,"l":6.3,"c":6.55,"v":161750},{"d":"1996-12-11","o":6.1,"h":6.3,"l":5.9,"c":6.05,"v":188250},{"d":"1996-12-12","o":6.2,"h":6.2,"l":6,"c":6.2,"v":74000},{"d":"1996-12-13","o":6,"h":6.2,"l":5.85,"c":6.2,"v":137000},{"d":"1996-12-16","o":6.2,"h":6.8,"l":6,"c":6.4,"v":344750},{"d":"1996-12-17","o":6.4,"h":7.05,"l":6.4,"c":6.95,"v":84500},{"d":"1996-12-18","o":7.35,"h":7.4,"l":6.95,"c":7.15,"v":213500},{"d":"1996-12-19","o":7.5,"h":7.5,"l":6.85,"c":6.9,"v":124750},{"d":"1996-12-20","o":7,"h":7.15,"l":6.8,"c":6.9,"v":35250},{"d":"1996-12-23","o":7.15,"h":7.15,"l":6.55,"c":6.9,"v":161750},{"d":"1996-12-24","o":6.6,"h":6.9,"l":6.6,"c":6.8,"v":48250},{"d":"1996-12-26","o":6.8,"h":6.8,"l":6.4,"c":6.6,"v":104500},{"d":"1996-12-27","o":6.4,"h":6.6,"l":6.3,"c":6.45,"v":60500},{"d":"1996-12-30","o":6.3,"h":6.45,"l":6.3,"c":6.38,"v":184750},{"d":"1996-12-31","o":6.3,"h":6.4,"l":6,"c":6.1,"v":221250},{"d":"1997-01-02","o":6,"h":6.2,"l":5.9,"c":6.2,"v":28500},{"d":"1997-01-03","o":6.2,"h":6.6,"l":6.1,"c":6.6,"v":112000},{"d":"1997-01-06","o":6.5,"h":7,"l":6.5,"c":7,"v":98000},{"d":"1997-01-07","o":7,"h":7,"l":6.5,"c":6.8,"v":105250},{"d":"1997-01-08","o":6.5,"h":6.8,"l":6.2,"c":6.5,"v":47250},{"d":"1997-01-09","o":6.5,"h":6.6,"l":6.2,"c":6.6,"v":53250},{"d":"1997-01-10","o":6.4,"h":6.4,"l":6,"c":6.4,"v":88750},{"d":"1997-01-13","o":6.2,"h":6.5,"l":6.2,"c":6.5,"v":25750},{"d":"1997-01-14","o":6.5,"h":6.5,"l":6.2,"c":6.3,"v":83500},{"d":"1997-01-15","o":6.22,"h":6.3,"l":5.9,"c":6.2,"v":110500},{"d":"1997-01-16","o":6,"h":6.3,"l":6,"c":6.3,"v":70000},{"d":"1997-01-17","o":6,"h":6.3,"l":6,"c":6.3,"v":34750},{"d":"1997-01-20","o":6,"h":6.3,"l":6,"c":6.15,"v":27250},{"d":"1997-01-21","o":6.3,"h":6.35,"l":6,"c":6.35,"v":17250},{"d":"1997-01-22","o":6.35,"h":6.5,"l":6,"c":6.35,"v":50750},{"d":"1997-01-23","o":6.7,"h":6.7,"l":6.2,"c":6.3,"v":95500},{"d":"1997-01-24","o":6.12,"h":6.6,"l":6.1,"c":6.5,"v":103250},{"d":"1997-01-27","o":6.5,"h":6.6,"l":6.2,"c":6.6,"v":16000},{"d":"1997-01-28","o":6.7,"h":7,"l":6.3,"c":6.5,"v":107750},{"d":"1997-01-29","o":6.75,"h":7,"l":5.9,"c":5.9,"v":361000},{"d":"1997-01-30","o":6,"h":6,"l":4.4,"c":5.3,"v":564500},{"d":"1997-01-31","o":5.3,"h":5.5,"l":4.6,"c":5,"v":101250},{"d":"1997-02-03","o":5.1,"h":5.1,"l":4.6,"c":5.1,"v":36250},{"d":"1997-02-04","o":4.9,"h":5.1,"l":4.7,"c":5.1,"v":38750},{"d":"1997-02-05","o":5.1,"h":5.1,"l":4.7,"c":4.85,"v":128000},{"d":"1997-02-06","o":4.95,"h":5.1,"l":4.7,"c":5.1,"v":48500},{"d":"1997-02-07","o":4.75,"h":5.1,"l":4.7,"c":5.1,"v":103750},{"d":"1997-02-10","o":4.8,"h":5.3,"l":4.7,"c":4.75,"v":151000},{"d":"1997-02-11","o":4.7,"h":5.3,"l":4.7,"c":5,"v":39500},{"d":"1997-02-12","o":4.7,"h":5.2,"l":4.4,"c":4.4,"v":55500},{"d":"1997-02-13","o":4.8,"h":4.8,"l":4.4,"c":4.8,"v":30250},{"d":"1997-02-14","o":4.55,"h":4.8,"l":4.4,"c":4.8,"v":51250},{"d":"1997-02-18","o":4.9,"h":4.9,"l":4.6,"c":4.9,"v":4500},{"d":"1997-02-19","o":4.6,"h":4.9,"l":4.6,"c":4.9,"v":22750},{"d":"1997-02-20","o":4.6,"h":4.9,"l":4.6,"c":4.6,"v":19500},{"d":"1997-02-21","o":4.9,"h":4.9,"l":4.6,"c":4.9,"v":236750},{"d":"1997-02-24","o":4.9,"h":5.1,"l":4.6,"c":5.1,"v":384000},{"d":"1997-02-25","o":4.7,"h":5.2,"l":4.6,"c":4.9,"v":133250},{"d":"1997-02-26","o":4.9,"h":5.2,"l":4.6,"c":5.2,"v":59250},{"d":"1997-02-27","o":5.2,"h":5.2,"l":4.8,"c":5.2,"v":1311000},{"d":"1997-02-28","o":4.8,"h":5,"l":4.8,"c":5,"v":3000},{"d":"1997-03-03","o":5.2,"h":5.2,"l":4.8,"c":5.2,"v":62000},{"d":"1997-03-04","o":5,"h":5,"l":4.7,"c":5,"v":57500},{"d":"1997-03-05","o":4.7,"h":5,"l":4.7,"c":4.9,"v":83750},{"d":"1997-03-06","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"1997-03-07","o":4.9,"h":5,"l":4.7,"c":5,"v":13250},{"d":"1997-03-10","o":4.7,"h":5,"l":4.7,"c":5,"v":3000},{"d":"1997-03-11","o":4.7,"h":5,"l":4.7,"c":5,"v":17750},{"d":"1997-03-12","o":4.8,"h":5,"l":4.7,"c":4.9,"v":45000},{"d":"1997-03-13","o":4.9,"h":4.9,"l":4.45,"c":4.8,"v":36500},{"d":"1997-03-14","o":4.8,"h":4.9,"l":4.45,"c":4.55,"v":45000},{"d":"1997-03-17","o":4.45,"h":4.8,"l":4.45,"c":4.8,"v":105750},{"d":"1997-03-18","o":4.45,"h":4.8,"l":4.45,"c":4.8,"v":128500},{"d":"1997-03-19","o":4.45,"h":4.8,"l":4.4,"c":4.53,"v":64500},{"d":"1997-03-20","o":4.5,"h":4.7,"l":4.4,"c":4.45,"v":304250},{"d":"1997-03-21","o":4.4,"h":4.7,"l":4.4,"c":4.65,"v":108250},{"d":"1997-03-24","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"1997-03-25","o":4.7,"h":4.8,"l":4.65,"c":4.65,"v":32000},{"d":"1997-03-26","o":4.7,"h":4.75,"l":4.65,"c":4.75,"v":18500},{"d":"1997-03-27","o":4.75,"h":4.95,"l":4.7,"c":4.7,"v":25000},{"d":"1997-03-31","o":4.7,"h":4.9,"l":4.7,"c":4.9,"v":15500},{"d":"1997-04-01","o":4.8,"h":4.8,"l":4.7,"c":4.7,"v":17250},{"d":"1997-04-02","o":4.6,"h":4.65,"l":4.6,"c":4.6,"v":17250},{"d":"1997-04-03","o":4.6,"h":4.6,"l":4.45,"c":4.45,"v":57250},{"d":"1997-04-04","o":4.45,"h":4.45,"l":4.35,"c":4.4,"v":27250},{"d":"1997-04-07","o":4.45,"h":4.5,"l":4.25,"c":4.4,"v":52000},{"d":"1997-04-08","o":4.45,"h":4.45,"l":4.3,"c":4.3,"v":14000},{"d":"1997-04-09","o":4.35,"h":4.5,"l":4.3,"c":4.5,"v":22000},{"d":"1997-04-10","o":4.55,"h":4.55,"l":4.4,"c":4.45,"v":30000},{"d":"1997-04-11","o":4.4,"h":4.5,"l":4.4,"c":4.4,"v":13500},{"d":"1997-04-14","o":4.45,"h":4.45,"l":4.35,"c":4.4,"v":20250},{"d":"1997-04-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":10500},{"d":"1997-04-16","o":4.4,"h":4.5,"l":4.3,"c":4.4,"v":19750},{"d":"1997-04-17","o":4.5,"h":4.5,"l":4.4,"c":4.5,"v":6250},{"d":"1997-04-18","o":4.4,"h":4.45,"l":4.35,"c":4.45,"v":5500},{"d":"1997-04-21","o":4.4,"h":4.4,"l":4.35,"c":4.4,"v":12000},{"d":"1997-04-22","o":4.5,"h":4.5,"l":4.4,"c":4.5,"v":10250},{"d":"1997-04-23","o":4.4,"h":4.5,"l":4.4,"c":4.4,"v":6750},{"d":"1997-04-24","o":4.4,"h":4.45,"l":4.4,"c":4.4,"v":36500},{"d":"1997-04-25","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":20250},{"d":"1997-04-28","o":4.4,"h":4.45,"l":4.35,"c":4.4,"v":163750},{"d":"1997-04-29","o":4.45,"h":4.45,"l":4.35,"c":4.35,"v":5250},{"d":"1997-04-30","o":4.3,"h":4.35,"l":4.2,"c":4.2,"v":9250},{"d":"1997-05-01","o":4.15,"h":4.3,"l":4.1,"c":4.3,"v":151250},{"d":"1997-05-02","o":4.4,"h":4.7,"l":4.3,"c":4.7,"v":30500},{"d":"1997-05-05","o":4.8,"h":5.05,"l":4.8,"c":5.05,"v":152750},{"d":"1997-05-06","o":5.05,"h":5.05,"l":4.75,"c":4.8,"v":28000},{"d":"1997-05-07","o":4.95,"h":5,"l":4.85,"c":5,"v":39500},{"d":"1997-05-08","o":5,"h":5,"l":4.9,"c":4.9,"v":10500},{"d":"1997-05-09","o":4.9,"h":5,"l":4.9,"c":4.93,"v":13250},{"d":"1997-05-12","o":4.93,"h":4.93,"l":4.9,"c":4.93,"v":35500},{"d":"1997-05-13","o":4.88,"h":4.93,"l":4.88,"c":4.9,"v":22500},{"d":"1997-05-14","o":4.9,"h":5,"l":4.9,"c":4.9,"v":51750},{"d":"1997-05-15","o":4.95,"h":4.95,"l":4.9,"c":4.95,"v":13250},{"d":"1997-05-16","o":4.9,"h":4.95,"l":4.9,"c":4.9,"v":48250},{"d":"1997-05-19","o":4.95,"h":4.95,"l":4.9,"c":4.9,"v":6750},{"d":"1997-05-20","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":10000},{"d":"1997-05-21","o":4.88,"h":4.93,"l":4.85,"c":4.9,"v":53000},{"d":"1997-05-22","o":4.97,"h":5,"l":4.85,"c":4.9,"v":122000},{"d":"1997-05-23","o":4.9,"h":5,"l":4.9,"c":5,"v":105000},{"d":"1997-05-27","o":5,"h":5.05,"l":5,"c":5.05,"v":157250},{"d":"1997-05-28","o":4.95,"h":5,"l":4.95,"c":5,"v":71500},{"d":"1997-05-29","o":5,"h":5,"l":4.85,"c":4.85,"v":26500},{"d":"1997-05-30","o":4.85,"h":5,"l":4.85,"c":5,"v":16000},{"d":"1997-06-02","o":5.1,"h":5.53,"l":5.1,"c":5.35,"v":55250},{"d":"1997-06-03","o":5.4,"h":5.4,"l":5.2,"c":5.2,"v":14750},{"d":"1997-06-04","o":5.3,"h":5.3,"l":4.95,"c":5.18,"v":36000},{"d":"1997-06-05","o":5.1,"h":5.43,"l":5.1,"c":5.28,"v":26500},{"d":"1997-06-06","o":5.22,"h":5.25,"l":5.2,"c":5.2,"v":119750},{"d":"1997-06-09","o":5.2,"h":5.25,"l":5.15,"c":5.25,"v":52000},{"d":"1997-06-10","o":5.2,"h":5.2,"l":5.15,"c":5.18,"v":5500},{"d":"1997-06-11","o":5.25,"h":5.25,"l":5.15,"c":5.2,"v":187250},{"d":"1997-06-12","o":5.15,"h":5.15,"l":5.1,"c":5.1,"v":13750},{"d":"1997-06-13","o":5.1,"h":5.1,"l":4.95,"c":5.03,"v":24000},{"d":"1997-06-16","o":5,"h":5,"l":4.78,"c":4.8,"v":11750},{"d":"1997-06-17","o":4.8,"h":4.85,"l":4.75,"c":4.8,"v":58500},{"d":"1997-06-18","o":4.8,"h":4.9,"l":4.75,"c":4.9,"v":34000},{"d":"1997-06-19","o":4.85,"h":4.85,"l":4.8,"c":4.8,"v":9750},{"d":"1997-06-20","o":4.7,"h":4.72,"l":4.68,"c":4.68,"v":45000},{"d":"1997-06-23","o":4.62,"h":4.65,"l":4.55,"c":4.6,"v":36750},{"d":"1997-06-24","o":4.6,"h":4.7,"l":4.45,"c":4.7,"v":46500},{"d":"1997-06-25","o":4.8,"h":4.8,"l":4.45,"c":4.55,"v":163750},{"d":"1997-06-26","o":4.55,"h":4.6,"l":4.45,"c":4.45,"v":279750},{"d":"1997-06-27","o":4.5,"h":4.5,"l":4.4,"c":4.47,"v":132750},{"d":"1997-06-30","o":4.4,"h":5,"l":4.3,"c":5,"v":120750},{"d":"1997-07-01","o":5,"h":5,"l":4.65,"c":4.7,"v":37000},{"d":"1997-07-02","o":4.75,"h":4.8,"l":4.62,"c":4.65,"v":91750},{"d":"1997-07-03","o":4.7,"h":4.7,"l":4.45,"c":4.55,"v":22000},{"d":"1997-07-07","o":4.55,"h":4.6,"l":4.43,"c":4.45,"v":24750},{"d":"1997-07-08","o":4.5,"h":4.5,"l":4.4,"c":4.5,"v":20000},{"d":"1997-07-09","o":4.4,"h":4.45,"l":4.4,"c":4.45,"v":9500},{"d":"1997-07-10","o":4.55,"h":4.78,"l":4.5,"c":4.78,"v":223000},{"d":"1997-07-11","o":4.7,"h":5.15,"l":4.7,"c":5.1,"v":61250},{"d":"1997-07-14","o":5.1,"h":5.3,"l":5.1,"c":5.3,"v":29500},{"d":"1997-07-15","o":5.3,"h":5.3,"l":5.28,"c":5.3,"v":6000},{"d":"1997-07-16","o":5.25,"h":5.3,"l":5.15,"c":5.15,"v":48750},{"d":"1997-07-17","o":5.1,"h":5.15,"l":5.05,"c":5.15,"v":12000},{"d":"1997-07-18","o":5.2,"h":5.2,"l":5.1,"c":5.2,"v":11500},{"d":"1997-07-21","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":2000},{"d":"1997-07-22","o":5.2,"h":5.2,"l":5.18,"c":5.18,"v":3000},{"d":"1997-07-23","o":5.18,"h":5.2,"l":5.18,"c":5.18,"v":21000},{"d":"1997-07-24","o":5.2,"h":5.22,"l":5.2,"c":5.2,"v":5750},{"d":"1997-07-25","o":5.3,"h":5.3,"l":5.12,"c":5.12,"v":34750},{"d":"1997-07-28","o":5.12,"h":5.3,"l":5.12,"c":5.15,"v":186250},{"d":"1997-07-29","o":5.2,"h":5.3,"l":5.2,"c":5.3,"v":116750},{"d":"1997-07-30","o":5.3,"h":5.3,"l":5.25,"c":5.3,"v":87250},{"d":"1997-07-31","o":5.25,"h":5.25,"l":5,"c":5,"v":66750},{"d":"1997-08-01","o":5,"h":5.35,"l":5,"c":5.1,"v":43250},{"d":"1997-08-04","o":5.1,"h":5.18,"l":5.05,"c":5.05,"v":40250},{"d":"1997-08-05","o":5.05,"h":5.2,"l":5.05,"c":5.1,"v":29250},{"d":"1997-08-06","o":5.1,"h":5.15,"l":5.1,"c":5.15,"v":3250},{"d":"1997-08-07","o":5.1,"h":5.1,"l":4.9,"c":4.9,"v":31000},{"d":"1997-08-08","o":4.9,"h":4.9,"l":4.85,"c":4.85,"v":3750},{"d":"1997-08-11","o":4.95,"h":4.95,"l":4.8,"c":4.8,"v":32500},{"d":"1997-08-12","o":4.9,"h":5.3,"l":4.9,"c":5.15,"v":109750},{"d":"1997-08-13","o":5.05,"h":5.2,"l":5.03,"c":5.2,"v":77500},{"d":"1997-08-14","o":5.15,"h":5.28,"l":5.15,"c":5.25,"v":29000},{"d":"1997-08-15","o":5.3,"h":5.7,"l":5.3,"c":5.4,"v":85250},{"d":"1997-08-18","o":5.5,"h":5.5,"l":5.35,"c":5.35,"v":24750},{"d":"1997-08-19","o":5.25,"h":5.3,"l":5.25,"c":5.25,"v":16250},{"d":"1997-08-20","o":5.3,"h":5.4,"l":5.3,"c":5.4,"v":14000},{"d":"1997-08-21","o":5.35,"h":5.35,"l":5.35,"c":5.35,"v":2500},{"d":"1997-08-22","o":5.3,"h":5.3,"l":5.22,"c":5.25,"v":5750},{"d":"1997-08-25","o":5.3,"h":5.3,"l":5.2,"c":5.25,"v":29000},{"d":"1997-08-26","o":5.22,"h":5.3,"l":5.22,"c":5.3,"v":5750},{"d":"1997-08-27","o":5.25,"h":5.28,"l":5.2,"c":5.28,"v":10750},{"d":"1997-08-28","o":5.2,"h":5.3,"l":5.2,"c":5.25,"v":15000},{"d":"1997-08-29","o":5.2,"h":5.3,"l":5.2,"c":5.22,"v":9750},{"d":"1997-09-02","o":5.3,"h":5.3,"l":5.2,"c":5.25,"v":5750},{"d":"1997-09-03","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":500},{"d":"1997-09-04","o":5.15,"h":5.2,"l":5.15,"c":5.2,"v":75750},{"d":"1997-09-05","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":1250},{"d":"1997-09-08","o":5.1,"h":5.2,"l":5.1,"c":5.18,"v":11250},{"d":"1997-09-09","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":58500},{"d":"1997-09-10","o":5.15,"h":5.15,"l":5.1,"c":5.15,"v":14250},{"d":"1997-09-11","o":5.1,"h":5.12,"l":5.1,"c":5.12,"v":3750},{"d":"1997-09-12","o":5.15,"h":5.18,"l":5.1,"c":5.18,"v":2000},{"d":"1997-09-15","o":5.18,"h":5.22,"l":5.18,"c":5.22,"v":9000},{"d":"1997-09-16","o":5.25,"h":5.25,"l":5.22,"c":5.22,"v":13250},{"d":"1997-09-17","o":5.28,"h":5.4,"l":5.28,"c":5.3,"v":37000},{"d":"1997-09-18","o":5.35,"h":5.35,"l":5.25,"c":5.3,"v":7500},{"d":"1997-09-19","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":2000},{"d":"1997-09-22","o":5.3,"h":5.7,"l":5.3,"c":5.5,"v":64500},{"d":"1997-09-23","o":5.4,"h":5.4,"l":5.2,"c":5.3,"v":23500},{"d":"1997-09-24","o":5.3,"h":5.3,"l":5.2,"c":5.3,"v":16250},{"d":"1997-09-25","o":5.2,"h":5.2,"l":5,"c":5.2,"v":498000},{"d":"1997-09-26","o":5.2,"h":5.2,"l":5.1,"c":5.15,"v":13250},{"d":"1997-09-29","o":5.15,"h":5.15,"l":5,"c":5.12,"v":41500},{"d":"1997-09-30","o":5.03,"h":5.2,"l":4.88,"c":5.2,"v":104250},{"d":"1997-10-01","o":5.15,"h":5.18,"l":5.15,"c":5.18,"v":1000},{"d":"1997-10-02","o":5.15,"h":5.15,"l":5.12,"c":5.12,"v":8750},{"d":"1997-10-03","o":5.05,"h":5.1,"l":4.95,"c":5.1,"v":33250},{"d":"1997-10-06","o":5.2,"h":5.2,"l":5.15,"c":5.15,"v":18500},{"d":"1997-10-07","o":5.25,"h":5.25,"l":5.1,"c":5.1,"v":40250},{"d":"1997-10-08","o":5,"h":5,"l":4.88,"c":4.95,"v":33500},{"d":"1997-10-09","o":4.88,"h":4.97,"l":4.82,"c":4.82,"v":12000},{"d":"1997-10-10","o":4.85,"h":5,"l":4.85,"c":4.95,"v":10750},{"d":"1997-10-13","o":5.05,"h":5.05,"l":4.95,"c":4.97,"v":14250},{"d":"1997-10-14","o":4.97,"h":5,"l":4.97,"c":5,"v":19750},{"d":"1997-10-15","o":5,"h":5.05,"l":5,"c":5.05,"v":18000},{"d":"1997-10-16","o":5.1,"h":5.4,"l":5.1,"c":5.3,"v":79000},{"d":"1997-10-17","o":5.3,"h":5.3,"l":5.15,"c":5.15,"v":37000},{"d":"1997-10-20","o":5.15,"h":5.35,"l":5.15,"c":5.32,"v":36750},{"d":"1997-10-21","o":5.35,"h":5.35,"l":5.3,"c":5.3,"v":2750},{"d":"1997-10-22","o":5.25,"h":5.4,"l":5.2,"c":5.4,"v":11500},{"d":"1997-10-23","o":5.35,"h":5.35,"l":5.22,"c":5.3,"v":14500},{"d":"1997-10-24","o":5.45,"h":5.5,"l":5.3,"c":5.35,"v":46000},{"d":"1997-10-27","o":5.35,"h":5.35,"l":5.1,"c":5.15,"v":19000},{"d":"1997-10-28","o":5.03,"h":5.2,"l":5,"c":5.15,"v":24000},{"d":"1997-10-29","o":5.15,"h":5.2,"l":5.05,"c":5.2,"v":8000},{"d":"1997-10-30","o":5.1,"h":5.15,"l":5.1,"c":5.15,"v":3000},{"d":"1997-10-31","o":5.25,"h":5.25,"l":5.03,"c":5.05,"v":26000},{"d":"1997-11-03","o":5.05,"h":5.1,"l":5.05,"c":5.05,"v":4000},{"d":"1997-11-04","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":750},{"d":"1997-11-05","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":3250},{"d":"1997-11-06","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":16500},{"d":"1997-11-07","o":5,"h":5.15,"l":5,"c":5.15,"v":7500},{"d":"1997-11-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":1500},{"d":"1997-11-11","o":5,"h":5,"l":5,"c":5,"v":2500},{"d":"1997-11-12","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":500},{"d":"1997-11-13","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":5750},{"d":"1997-11-14","o":4.93,"h":5.1,"l":4.75,"c":4.95,"v":279000},{"d":"1997-11-17","o":5.1,"h":5.1,"l":5,"c":5,"v":13750},{"d":"1997-11-18","o":5.1,"h":5.15,"l":5.1,"c":5.1,"v":14500},{"d":"1997-11-19","o":5.1,"h":5.15,"l":5.1,"c":5.1,"v":7500},{"d":"1997-11-20","o":5.1,"h":5.1,"l":4.9,"c":4.95,"v":17250},{"d":"1997-11-21","o":4.95,"h":5,"l":4.95,"c":4.95,"v":25750},{"d":"1997-11-24","o":4.95,"h":4.95,"l":4.9,"c":4.95,"v":4000},{"d":"1997-11-25","o":4.95,"h":5.05,"l":4.9,"c":4.9,"v":11500},{"d":"1997-11-26","o":4.95,"h":4.95,"l":4.8,"c":4.85,"v":36500},{"d":"1997-11-28","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":0},{"d":"1997-12-01","o":4.9,"h":4.9,"l":4.7,"c":4.8,"v":10250},{"d":"1997-12-02","o":4.8,"h":4.85,"l":4.75,"c":4.75,"v":10000},{"d":"1997-12-03","o":4.65,"h":4.75,"l":4.6,"c":4.75,"v":21500},{"d":"1997-12-04","o":4.75,"h":4.8,"l":4.72,"c":4.8,"v":2750},{"d":"1997-12-05","o":4.75,"h":4.95,"l":4.75,"c":4.95,"v":39000},{"d":"1997-12-08","o":4.95,"h":4.95,"l":4.9,"c":4.95,"v":3500},{"d":"1997-12-09","o":4.9,"h":5,"l":4.9,"c":4.95,"v":16000},{"d":"1997-12-10","o":4.95,"h":5,"l":4.95,"c":4.95,"v":5500},{"d":"1997-12-11","o":4.9,"h":4.95,"l":4.85,"c":4.95,"v":40500},{"d":"1997-12-12","o":4.95,"h":4.95,"l":4.8,"c":4.8,"v":6750},{"d":"1997-12-15","o":4.75,"h":4.8,"l":4.6,"c":4.75,"v":14750},{"d":"1997-12-16","o":4.8,"h":4.8,"l":4.7,"c":4.8,"v":4750},{"d":"1997-12-17","o":4.7,"h":4.75,"l":4.7,"c":4.75,"v":25250},{"d":"1997-12-18","o":4.7,"h":4.75,"l":4.7,"c":4.7,"v":5000},{"d":"1997-12-19","o":4.8,"h":4.8,"l":4.65,"c":4.65,"v":12750},{"d":"1997-12-22","o":4.7,"h":4.7,"l":4.55,"c":4.55,"v":38250},{"d":"1997-12-23","o":4.65,"h":4.65,"l":4.4,"c":4.47,"v":77750},{"d":"1997-12-24","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":21250},{"d":"1997-12-26","o":4.4,"h":4.5,"l":4.4,"c":4.5,"v":12500},{"d":"1997-12-29","o":4.45,"h":4.45,"l":4.15,"c":4.25,"v":60000},{"d":"1997-12-30","o":4.3,"h":4.4,"l":4.3,"c":4.38,"v":43000},{"d":"1997-12-31","o":4.8,"h":4.9,"l":4.25,"c":4.35,"v":73500},{"d":"1998-01-02","o":4.35,"h":4.65,"l":4.35,"c":4.4,"v":33750},{"d":"1998-01-05","o":4.32,"h":4.32,"l":4,"c":4,"v":20250},{"d":"1998-01-06","o":4.1,"h":4.1,"l":3.95,"c":4,"v":20000},{"d":"1998-01-07","o":4,"h":4,"l":3.95,"c":3.95,"v":5250},{"d":"1998-01-08","o":3.9,"h":4,"l":3.75,"c":3.8,"v":13750},{"d":"1998-01-09","o":3.8,"h":3.8,"l":3.65,"c":3.65,"v":5500},{"d":"1998-01-12","o":3.6,"h":3.62,"l":3.5,"c":3.55,"v":14000},{"d":"1998-01-13","o":3.6,"h":3.6,"l":3.3,"c":3.3,"v":14500},{"d":"1998-01-14","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":13000},{"d":"1998-01-15","o":3.2,"h":3.3,"l":3.15,"c":3.3,"v":26750},{"d":"1998-01-16","o":3.38,"h":3.38,"l":3.2,"c":3.25,"v":14000},{"d":"1998-01-20","o":3.2,"h":3.2,"l":3.15,"c":3.2,"v":4750},{"d":"1998-01-21","o":3.15,"h":3.15,"l":3.05,"c":3.1,"v":6000},{"d":"1998-01-22","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":12000},{"d":"1998-01-23","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":6500},{"d":"1998-01-26","o":3.08,"h":3.1,"l":3.08,"c":3.1,"v":9750},{"d":"1998-01-27","o":3.2,"h":3.45,"l":3.2,"c":3.25,"v":30000},{"d":"1998-01-28","o":3.25,"h":3.35,"l":3.25,"c":3.3,"v":33000},{"d":"1998-01-29","o":3.3,"h":3.7,"l":3.22,"c":3.65,"v":256250},{"d":"1998-01-30","o":3.62,"h":3.75,"l":3.62,"c":3.7,"v":10500},{"d":"1998-02-02","o":3.75,"h":3.75,"l":3.65,"c":3.67,"v":11250},{"d":"1998-02-03","o":3.7,"h":3.75,"l":3.6,"c":3.75,"v":8750},{"d":"1998-02-04","o":3.7,"h":3.83,"l":3.7,"c":3.78,"v":8250},{"d":"1998-02-05","o":3.78,"h":4.25,"l":3.78,"c":4.25,"v":65750},{"d":"1998-02-06","o":4.3,"h":5.1,"l":4.3,"c":4.95,"v":84250},{"d":"1998-02-09","o":5.1,"h":5.5,"l":5.1,"c":5.43,"v":193500},{"d":"1998-02-10","o":5.53,"h":5.8,"l":5.53,"c":5.65,"v":86750},{"d":"1998-02-11","o":5.62,"h":5.62,"l":5.5,"c":5.57,"v":129750},{"d":"1998-02-12","o":5.53,"h":5.62,"l":5.5,"c":5.6,"v":73250},{"d":"1998-02-13","o":5.57,"h":5.7,"l":5.57,"c":5.62,"v":53500},{"d":"1998-02-17","o":5.57,"h":5.57,"l":5.35,"c":5.43,"v":40750},{"d":"1998-02-18","o":5.43,"h":5.6,"l":5.43,"c":5.6,"v":41500},{"d":"1998-02-19","o":5.7,"h":5.8,"l":5.7,"c":5.8,"v":25000},{"d":"1998-02-20","o":5.85,"h":5.85,"l":5.8,"c":5.8,"v":3000},{"d":"1998-02-23","o":5.9,"h":6.2,"l":5.9,"c":6.2,"v":55750},{"d":"1998-02-24","o":6.1,"h":6.1,"l":5.88,"c":5.9,"v":26250},{"d":"1998-02-25","o":5.9,"h":5.9,"l":5.82,"c":5.9,"v":67000},{"d":"1998-02-26","o":5.9,"h":5.9,"l":5.85,"c":5.88,"v":29750},{"d":"1998-02-27","o":5.85,"h":5.9,"l":5.85,"c":5.88,"v":9250},{"d":"1998-03-02","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":250},{"d":"1998-03-03","o":5.9,"h":6,"l":5.9,"c":6,"v":15000},{"d":"1998-03-04","o":5.9,"h":6,"l":5.9,"c":6,"v":5750},{"d":"1998-03-05","o":5.95,"h":6,"l":5.95,"c":5.97,"v":24750},{"d":"1998-03-06","o":5.97,"h":5.97,"l":5.95,"c":5.95,"v":15750},{"d":"1998-03-09","o":5.97,"h":5.97,"l":5.9,"c":5.9,"v":35000},{"d":"1998-03-10","o":5.9,"h":6,"l":5.9,"c":5.97,"v":12750},{"d":"1998-03-11","o":6,"h":6,"l":5.95,"c":5.95,"v":30750},{"d":"1998-03-12","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":15250},{"d":"1998-03-13","o":5.9,"h":5.93,"l":5.9,"c":5.9,"v":5250},{"d":"1998-03-16","o":5.9,"h":6,"l":5.9,"c":6,"v":23750},{"d":"1998-03-17","o":5.93,"h":5.93,"l":5.85,"c":5.85,"v":37000},{"d":"1998-03-18","o":5.85,"h":5.85,"l":5.8,"c":5.8,"v":35750},{"d":"1998-03-19","o":5.85,"h":5.85,"l":5.75,"c":5.78,"v":30000},{"d":"1998-03-20","o":5.75,"h":5.75,"l":5.6,"c":5.62,"v":37750},{"d":"1998-03-23","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":4000},{"d":"1998-03-24","o":5.7,"h":5.75,"l":5.65,"c":5.65,"v":10000},{"d":"1998-03-25","o":5.65,"h":5.68,"l":5.65,"c":5.65,"v":7250},{"d":"1998-03-26","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":6000},{"d":"1998-03-27","o":5.65,"h":5.65,"l":5.6,"c":5.6,"v":8750},{"d":"1998-03-30","o":5.6,"h":5.6,"l":5.4,"c":5.4,"v":61250},{"d":"1998-03-31","o":5.3,"h":5.3,"l":4.35,"c":4.4,"v":139250},{"d":"1998-04-01","o":4.45,"h":4.5,"l":4.43,"c":4.45,"v":24250},{"d":"1998-04-02","o":4.43,"h":4.6,"l":4.43,"c":4.55,"v":10000},{"d":"1998-04-03","o":4.45,"h":4.53,"l":4.45,"c":4.5,"v":8500},{"d":"1998-04-06","o":4.6,"h":4.6,"l":4.5,"c":4.5,"v":17250},{"d":"1998-04-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"1998-04-08","o":4.5,"h":4.55,"l":4.45,"c":4.45,"v":10250},{"d":"1998-04-09","o":4.55,"h":4.55,"l":4.5,"c":4.55,"v":3500},{"d":"1998-04-13","o":4.55,"h":4.55,"l":4.5,"c":4.5,"v":8000},{"d":"1998-04-14","o":4.55,"h":4.55,"l":4.4,"c":4.4,"v":19250},{"d":"1998-04-15","o":4.4,"h":4.45,"l":4.35,"c":4.38,"v":17000},{"d":"1998-04-16","o":4.38,"h":4.4,"l":4.38,"c":4.4,"v":5000},{"d":"1998-04-17","o":4.38,"h":4.4,"l":4.38,"c":4.4,"v":14500},{"d":"1998-04-20","o":4.45,"h":4.47,"l":4.45,"c":4.47,"v":14000},{"d":"1998-04-21","o":4.4,"h":4.55,"l":4.4,"c":4.55,"v":15250},{"d":"1998-04-22","o":4.43,"h":4.45,"l":4.35,"c":4.38,"v":28500},{"d":"1998-04-23","o":4.4,"h":4.4,"l":4.38,"c":4.38,"v":3250},{"d":"1998-04-24","o":4.4,"h":4.8,"l":4.4,"c":4.62,"v":324750},{"d":"1998-04-27","o":4.72,"h":4.75,"l":4.61,"c":4.65,"v":275000},{"d":"1998-04-28","o":4.75,"h":4.85,"l":4.6,"c":4.85,"v":201750},{"d":"1998-04-29","o":4.8,"h":5.05,"l":4.8,"c":4.8,"v":74250},{"d":"1998-04-30","o":4.85,"h":4.95,"l":4.85,"c":4.9,"v":11250},{"d":"1998-05-01","o":4.88,"h":5.1,"l":4.88,"c":5.1,"v":41750},{"d":"1998-05-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":2500},{"d":"1998-05-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":4250},{"d":"1998-05-06","o":5.1,"h":5.2,"l":5,"c":5.2,"v":85250},{"d":"1998-05-07","o":5.2,"h":5.4,"l":5.1,"c":5.4,"v":147750},{"d":"1998-05-08","o":5.35,"h":5.45,"l":5.35,"c":5.35,"v":233500},{"d":"1998-05-11","o":5.3,"h":5.3,"l":5.15,"c":5.25,"v":59250},{"d":"1998-05-12","o":5.25,"h":5.35,"l":5.1,"c":5.1,"v":59250},{"d":"1998-05-13","o":5.1,"h":5.2,"l":5.1,"c":5.2,"v":26250},{"d":"1998-05-14","o":5.2,"h":5.3,"l":5.15,"c":5.25,"v":104750},{"d":"1998-05-15","o":5.35,"h":5.65,"l":5.35,"c":5.65,"v":563250},{"d":"1998-05-18","o":5.75,"h":6.5,"l":5.75,"c":6.4,"v":179250},{"d":"1998-05-19","o":6.3,"h":6.5,"l":6.1,"c":6.15,"v":125000},{"d":"1998-05-20","o":6.05,"h":6.05,"l":5.85,"c":6,"v":26250},{"d":"1998-05-21","o":5.9,"h":5.9,"l":5.85,"c":5.88,"v":15750},{"d":"1998-05-22","o":5.8,"h":6.1,"l":5.8,"c":6,"v":21500},{"d":"1998-05-26","o":6.05,"h":6.15,"l":5.85,"c":5.85,"v":29750},{"d":"1998-05-27","o":5.8,"h":6.05,"l":5.8,"c":5.9,"v":70750},{"d":"1998-05-28","o":5.8,"h":6,"l":5.75,"c":6,"v":50500},{"d":"1998-05-29","o":6.1,"h":6.1,"l":5.95,"c":5.95,"v":66500},{"d":"1998-06-01","o":5.95,"h":6,"l":5.9,"c":5.9,"v":24250},{"d":"1998-06-02","o":5.95,"h":5.95,"l":5.9,"c":5.9,"v":42000},{"d":"1998-06-03","o":5.9,"h":6,"l":5.9,"c":5.9,"v":84250},{"d":"1998-06-04","o":5.88,"h":5.93,"l":5.88,"c":5.9,"v":98000},{"d":"1998-06-05","o":5.95,"h":5.95,"l":5.9,"c":5.9,"v":28500},{"d":"1998-06-08","o":5.9,"h":5.93,"l":5.8,"c":5.8,"v":104250},{"d":"1998-06-09","o":5.8,"h":5.8,"l":5.6,"c":5.6,"v":35000},{"d":"1998-06-10","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":250},{"d":"1998-06-11","o":5.45,"h":5.55,"l":5.45,"c":5.45,"v":22750},{"d":"1998-06-12","o":5.4,"h":5.4,"l":5.3,"c":5.35,"v":19250},{"d":"1998-06-15","o":5.35,"h":5.35,"l":5.2,"c":5.2,"v":11500},{"d":"1998-06-16","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":12500},{"d":"1998-06-17","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":15500},{"d":"1998-06-18","o":5.2,"h":5.2,"l":5.1,"c":5.1,"v":12750},{"d":"1998-06-19","o":5.15,"h":5.2,"l":5.15,"c":5.2,"v":6750},{"d":"1998-06-22","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":12500},{"d":"1998-06-23","o":5.25,"h":5.25,"l":5,"c":5.1,"v":39000},{"d":"1998-06-24","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":250},{"d":"1998-06-25","o":5.07,"h":5.25,"l":5,"c":5,"v":33750},{"d":"1998-06-26","o":5.1,"h":5.1,"l":5,"c":5,"v":3750},{"d":"1998-06-29","o":5.1,"h":5.15,"l":5,"c":5,"v":14500},{"d":"1998-06-30","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1998-07-01","o":4.9,"h":5.05,"l":4.9,"c":4.95,"v":4000},{"d":"1998-07-02","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":23750},{"d":"1998-07-06","o":4.95,"h":5.2,"l":4.95,"c":5.2,"v":29250},{"d":"1998-07-07","o":5.3,"h":5.3,"l":5.15,"c":5.25,"v":18250},{"d":"1998-07-08","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":2500},{"d":"1998-07-09","o":5.2,"h":5.2,"l":5.1,"c":5.1,"v":7000},{"d":"1998-07-10","o":5.2,"h":5.2,"l":5.1,"c":5.1,"v":18250},{"d":"1998-07-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":2500},{"d":"1998-07-14","o":5.1,"h":5.18,"l":5.05,"c":5.18,"v":33250},{"d":"1998-07-15","o":5.12,"h":5.2,"l":5.12,"c":5.2,"v":30250},{"d":"1998-07-16","o":5.18,"h":5.18,"l":5.05,"c":5.18,"v":38500},{"d":"1998-07-17","o":5.2,"h":5.5,"l":5.15,"c":5.4,"v":31250},{"d":"1998-07-20","o":5.4,"h":5.62,"l":5.4,"c":5.6,"v":51500},{"d":"1998-07-21","o":5.6,"h":5.65,"l":5.5,"c":5.5,"v":37750},{"d":"1998-07-22","o":5.45,"h":5.45,"l":5.1,"c":5.15,"v":51250},{"d":"1998-07-23","o":5.15,"h":5.15,"l":5.05,"c":5.05,"v":17750},{"d":"1998-07-24","o":5,"h":5,"l":5,"c":5,"v":1250},{"d":"1998-07-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":2500},{"d":"1998-07-28","o":5,"h":5,"l":5,"c":5,"v":4000},{"d":"1998-07-29","o":4.97,"h":5.03,"l":4.97,"c":5.03,"v":3500},{"d":"1998-07-30","o":5,"h":5.4,"l":5,"c":5.35,"v":154750},{"d":"1998-07-31","o":5.25,"h":5.25,"l":5.2,"c":5.2,"v":79500},{"d":"1998-08-03","o":5.18,"h":5.18,"l":5.12,"c":5.12,"v":9250},{"d":"1998-08-04","o":5.07,"h":5.07,"l":4.97,"c":4.97,"v":20000},{"d":"1998-08-05","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":5750},{"d":"1998-08-06","o":5,"h":5.07,"l":5,"c":5.07,"v":3000},{"d":"1998-08-07","o":5.03,"h":5.07,"l":5.03,"c":5.07,"v":1250},{"d":"1998-08-10","o":5.05,"h":5.05,"l":5,"c":5.05,"v":10250},{"d":"1998-08-11","o":5.07,"h":5.07,"l":4.95,"c":4.97,"v":11750},{"d":"1998-08-12","o":4.95,"h":4.95,"l":4.93,"c":4.95,"v":16000},{"d":"1998-08-13","o":4.9,"h":4.95,"l":4.9,"c":4.95,"v":22000},{"d":"1998-08-14","o":4.95,"h":4.95,"l":4.9,"c":4.9,"v":20500},{"d":"1998-08-17","o":4.88,"h":4.88,"l":4.4,"c":4.4,"v":121000},{"d":"1998-08-18","o":4.45,"h":4.75,"l":4.4,"c":4.75,"v":39250},{"d":"1998-08-19","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":12500},{"d":"1998-08-20","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":20750},{"d":"1998-08-21","o":4.55,"h":4.6,"l":4.3,"c":4.35,"v":25750},{"d":"1998-08-24","o":4.45,"h":4.45,"l":4.3,"c":4.3,"v":16250},{"d":"1998-08-25","o":4.25,"h":4.25,"l":4.05,"c":4.15,"v":17000},{"d":"1998-08-26","o":4.2,"h":4.2,"l":3.7,"c":3.7,"v":18000},{"d":"1998-08-27","o":3.72,"h":3.8,"l":3.65,"c":3.7,"v":149250},{"d":"1998-08-28","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":5750},{"d":"1998-08-31","o":3.5,"h":3.5,"l":3.2,"c":3.2,"v":36000},{"d":"1998-09-01","o":3.3,"h":3.3,"l":3.1,"c":3.25,"v":24500},{"d":"1998-09-02","o":3.15,"h":3.3,"l":3.05,"c":3.05,"v":23250},{"d":"1998-09-03","o":2.97,"h":3.05,"l":2.7,"c":2.75,"v":50750},{"d":"1998-09-04","o":2.85,"h":3.05,"l":2.85,"c":3,"v":179500},{"d":"1998-09-08","o":3.15,"h":3.35,"l":3.15,"c":3.35,"v":18000},{"d":"1998-09-09","o":3.4,"h":3.5,"l":3.4,"c":3.45,"v":28750},{"d":"1998-09-10","o":3.5,"h":3.5,"l":3.05,"c":3.25,"v":23750},{"d":"1998-09-11","o":3.2,"h":3.3,"l":3.17,"c":3.3,"v":5500},{"d":"1998-09-14","o":3.35,"h":3.55,"l":3.35,"c":3.55,"v":9500},{"d":"1998-09-15","o":3.6,"h":3.67,"l":3.3,"c":3.3,"v":14500},{"d":"1998-09-16","o":3.45,"h":3.55,"l":3.4,"c":3.47,"v":15750},{"d":"1998-09-17","o":3.42,"h":3.45,"l":3.4,"c":3.4,"v":2000},{"d":"1998-09-18","o":3.3,"h":3.4,"l":3.3,"c":3.3,"v":8500},{"d":"1998-09-21","o":3.22,"h":3.22,"l":3.15,"c":3.15,"v":31500},{"d":"1998-09-22","o":3.15,"h":3.25,"l":3.15,"c":3.2,"v":1250},{"d":"1998-09-23","o":3.2,"h":3.25,"l":3.12,"c":3.12,"v":31000},{"d":"1998-09-24","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":3750},{"d":"1998-09-25","o":3.08,"h":3.15,"l":3,"c":3.15,"v":37250},{"d":"1998-09-28","o":3.1,"h":3.4,"l":3.1,"c":3.4,"v":14000},{"d":"1998-09-29","o":3.3,"h":3.4,"l":3.25,"c":3.4,"v":29250},{"d":"1998-09-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":750},{"d":"1998-10-01","o":3.2,"h":3.35,"l":3.2,"c":3.33,"v":19750},{"d":"1998-10-02","o":3.28,"h":3.3,"l":3.28,"c":3.3,"v":10250},{"d":"1998-10-05","o":3.4,"h":3.4,"l":3.35,"c":3.35,"v":15500},{"d":"1998-10-06","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":250},{"d":"1998-10-07","o":3.3,"h":3.35,"l":3.25,"c":3.25,"v":26500},{"d":"1998-10-08","o":3.15,"h":3.3,"l":3.1,"c":3.1,"v":23750},{"d":"1998-10-09","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":8500},{"d":"1998-10-12","o":3.15,"h":3.15,"l":3.05,"c":3.05,"v":11500},{"d":"1998-10-13","o":3.03,"h":3.1,"l":3,"c":3,"v":17750},{"d":"1998-10-14","o":2.95,"h":3,"l":2.95,"c":3,"v":16500},{"d":"1998-10-15","o":3,"h":3.1,"l":3,"c":3.1,"v":18000},{"d":"1998-10-16","o":3,"h":3.1,"l":2.97,"c":2.97,"v":16500},{"d":"1998-10-19","o":3,"h":3,"l":3,"c":3,"v":3750},{"d":"1998-10-20","o":3.1,"h":3.3,"l":3.1,"c":3.22,"v":11250},{"d":"1998-10-21","o":3.2,"h":3.2,"l":3.15,"c":3.2,"v":6250},{"d":"1998-10-22","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"1998-10-23","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":2500},{"d":"1998-10-26","o":3.4,"h":3.45,"l":3.4,"c":3.45,"v":750},{"d":"1998-10-27","o":3.45,"h":3.5,"l":3.42,"c":3.5,"v":12250},{"d":"1998-10-28","o":3.5,"h":4,"l":3.5,"c":3.95,"v":24750},{"d":"1998-10-29","o":4.05,"h":4.05,"l":3.85,"c":3.85,"v":24000},{"d":"1998-10-30","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"1998-11-02","o":3.9,"h":3.92,"l":3.85,"c":3.85,"v":9750},{"d":"1998-11-03","o":3.8,"h":3.8,"l":3.75,"c":3.75,"v":3750},{"d":"1998-11-04","o":3.85,"h":3.9,"l":3.8,"c":3.85,"v":16750},{"d":"1998-11-05","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":6750},{"d":"1998-11-06","o":4,"h":4.88,"l":4,"c":4.88,"v":38000},{"d":"1998-11-09","o":4.7,"h":4.7,"l":4.6,"c":4.6,"v":5500},{"d":"1998-11-10","o":4.55,"h":4.85,"l":4.55,"c":4.72,"v":10750},{"d":"1998-11-11","o":4.85,"h":5,"l":4.7,"c":5,"v":13500},{"d":"1998-11-12","o":4.9,"h":5,"l":4.75,"c":4.8,"v":26500},{"d":"1998-11-13","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":1750},{"d":"1998-11-16","o":4.65,"h":4.65,"l":4.55,"c":4.55,"v":6500},{"d":"1998-11-17","o":4.45,"h":4.6,"l":4.45,"c":4.6,"v":12750},{"d":"1998-11-18","o":4.5,"h":4.5,"l":4.3,"c":4.3,"v":17750},{"d":"1998-11-19","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":21500},{"d":"1998-11-20","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":250},{"d":"1998-11-23","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":13500},{"d":"1998-11-24","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":43000},{"d":"1998-11-25","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":40500},{"d":"1998-11-27","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":5000},{"d":"1998-11-30","o":4.3,"h":4.3,"l":4.2,"c":4.2,"v":7500},{"d":"1998-12-01","o":4.2,"h":4.25,"l":4.2,"c":4.2,"v":10000},{"d":"1998-12-02","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":2500},{"d":"1998-12-03","o":3.95,"h":3.95,"l":3.8,"c":3.8,"v":28750},{"d":"1998-12-04","o":3.8,"h":3.8,"l":3.38,"c":3.5,"v":66250},{"d":"1998-12-07","o":3.45,"h":3.55,"l":3.45,"c":3.53,"v":9250},{"d":"1998-12-08","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":15750},{"d":"1998-12-09","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":4000},{"d":"1998-12-10","o":3.5,"h":3.55,"l":3.5,"c":3.55,"v":22000},{"d":"1998-12-11","o":3.45,"h":3.55,"l":3.45,"c":3.55,"v":8500},{"d":"1998-12-14","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":12000},{"d":"1998-12-15","o":3.6,"h":3.7,"l":3.6,"c":3.65,"v":15250},{"d":"1998-12-16","o":3.7,"h":3.95,"l":3.7,"c":3.85,"v":60500},{"d":"1998-12-17","o":3.8,"h":4.1,"l":3.8,"c":4.1,"v":44250},{"d":"1998-12-18","o":4.05,"h":4.1,"l":3.95,"c":4.1,"v":56500},{"d":"1998-12-21","o":4,"h":4,"l":4,"c":4,"v":11250},{"d":"1998-12-22","o":4,"h":4,"l":4,"c":4,"v":5000},{"d":"1998-12-23","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":8000},{"d":"1998-12-24","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":1250},{"d":"1998-12-28","o":3.83,"h":3.9,"l":3.75,"c":3.75,"v":169750},{"d":"1998-12-29","o":3.8,"h":3.8,"l":3.75,"c":3.75,"v":3500},{"d":"1998-12-30","o":3.75,"h":3.75,"l":3.6,"c":3.65,"v":8000},{"d":"1998-12-31","o":3.6,"h":3.7,"l":3.6,"c":3.62,"v":6000},{"d":"1999-01-04","o":3.58,"h":3.72,"l":3.58,"c":3.67,"v":6000},{"d":"1999-01-05","o":3.62,"h":3.7,"l":3.62,"c":3.7,"v":5250},{"d":"1999-01-06","o":3.62,"h":3.62,"l":3.6,"c":3.6,"v":22750},{"d":"1999-01-07","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":8750},{"d":"1999-01-08","o":3.6,"h":3.6,"l":3.5,"c":3.5,"v":8000},{"d":"1999-01-11","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":15750},{"d":"1999-01-12","o":3.55,"h":3.55,"l":3.4,"c":3.4,"v":26000},{"d":"1999-01-13","o":3.3,"h":3.38,"l":3.3,"c":3.35,"v":6000},{"d":"1999-01-14","o":3.3,"h":3.4,"l":3.3,"c":3.3,"v":33250},{"d":"1999-01-15","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":14500},{"d":"1999-01-19","o":3.45,"h":3.45,"l":3.35,"c":3.42,"v":11250},{"d":"1999-01-20","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":2750},{"d":"1999-01-21","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":7000},{"d":"1999-01-22","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":250},{"d":"1999-01-25","o":3.3,"h":3.45,"l":3.3,"c":3.45,"v":12750},{"d":"1999-01-26","o":3.4,"h":3.5,"l":3.38,"c":3.4,"v":51500},{"d":"1999-01-27","o":3.35,"h":3.4,"l":3.3,"c":3.4,"v":10000},{"d":"1999-01-28","o":3.5,"h":3.5,"l":3.47,"c":3.47,"v":1500},{"d":"1999-01-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3250},{"d":"1999-02-01","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":4000},{"d":"1999-02-02","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":17250},{"d":"1999-02-03","o":3.6,"h":3.65,"l":3.6,"c":3.6,"v":16750},{"d":"1999-02-04","o":3.55,"h":3.55,"l":3.5,"c":3.5,"v":12500},{"d":"1999-02-05","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":5000},{"d":"1999-02-08","o":3.45,"h":3.5,"l":3.4,"c":3.4,"v":21500},{"d":"1999-02-09","o":3.35,"h":3.35,"l":3.3,"c":3.35,"v":27750},{"d":"1999-02-10","o":3.33,"h":3.33,"l":3.3,"c":3.3,"v":26250},{"d":"1999-02-11","o":3.35,"h":3.35,"l":3.2,"c":3.35,"v":177000},{"d":"1999-02-12","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":3250},{"d":"1999-02-16","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":13000},{"d":"1999-02-17","o":3.35,"h":3.45,"l":3.3,"c":3.45,"v":16500},{"d":"1999-02-18","o":3.5,"h":3.65,"l":3.5,"c":3.65,"v":7750},{"d":"1999-02-19","o":3.7,"h":4.2,"l":3.65,"c":4.05,"v":65500},{"d":"1999-02-22","o":4.07,"h":4.3,"l":4.07,"c":4.12,"v":53500},{"d":"1999-02-23","o":4.2,"h":4.45,"l":4.2,"c":4.3,"v":91750},{"d":"1999-02-24","o":4.3,"h":4.4,"l":4.3,"c":4.35,"v":47000},{"d":"1999-02-25","o":4.45,"h":4.8,"l":4.45,"c":4.65,"v":35000},{"d":"1999-02-26","o":4.68,"h":4.68,"l":4.3,"c":4.4,"v":85000},{"d":"1999-03-01","o":4.35,"h":4.35,"l":4.25,"c":4.3,"v":24750},{"d":"1999-03-02","o":4.25,"h":4.25,"l":4.1,"c":4.1,"v":12750},{"d":"1999-03-03","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":1750},{"d":"1999-03-04","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":11750},{"d":"1999-03-05","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":8000},{"d":"1999-03-08","o":4.2,"h":4.55,"l":3.9,"c":3.9,"v":40500},{"d":"1999-03-09","o":3.9,"h":3.9,"l":3.75,"c":3.8,"v":29000},{"d":"1999-03-10","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":5000},{"d":"1999-03-11","o":3.75,"h":3.8,"l":3.7,"c":3.7,"v":16500},{"d":"1999-03-12","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":250},{"d":"1999-03-15","o":3.6,"h":3.65,"l":3.6,"c":3.6,"v":19750},{"d":"1999-03-16","o":3.6,"h":3.6,"l":3.5,"c":3.5,"v":17250},{"d":"1999-03-17","o":3.55,"h":3.55,"l":3.5,"c":3.55,"v":19750},{"d":"1999-03-18","o":3.5,"h":3.5,"l":3.4,"c":3.4,"v":20500},{"d":"1999-03-19","o":3.45,"h":3.45,"l":3.4,"c":3.45,"v":34500},{"d":"1999-03-22","o":3.45,"h":3.5,"l":3.45,"c":3.5,"v":25500},{"d":"1999-03-23","o":3.5,"h":3.5,"l":3.35,"c":3.4,"v":18750},{"d":"1999-03-24","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":13000},{"d":"1999-03-25","o":3.4,"h":3.4,"l":3.2,"c":3.25,"v":72250},{"d":"1999-03-26","o":3.2,"h":3.5,"l":3.2,"c":3.42,"v":38500},{"d":"1999-03-29","o":3.4,"h":3.7,"l":3.4,"c":3.7,"v":49750},{"d":"1999-03-30","o":3.7,"h":3.7,"l":3.65,"c":3.7,"v":4500},{"d":"1999-03-31","o":3.7,"h":3.7,"l":3.6,"c":3.6,"v":2250},{"d":"1999-04-01","o":3.6,"h":3.6,"l":3.5,"c":3.58,"v":8500},{"d":"1999-04-05","o":3.58,"h":3.58,"l":3.55,"c":3.55,"v":9750},{"d":"1999-04-06","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":0},{"d":"1999-04-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3750},{"d":"1999-04-08","o":3.55,"h":3.55,"l":3.42,"c":3.42,"v":13500},{"d":"1999-04-09","o":3.38,"h":3.45,"l":3.3,"c":3.45,"v":10250},{"d":"1999-04-12","o":3.5,"h":3.5,"l":3.45,"c":3.47,"v":6000},{"d":"1999-04-13","o":3.45,"h":3.5,"l":3.42,"c":3.47,"v":2250},{"d":"1999-04-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1750},{"d":"1999-04-15","o":3.5,"h":3.7,"l":3.5,"c":3.65,"v":3000},{"d":"1999-04-16","o":3.8,"h":3.8,"l":3.7,"c":3.75,"v":1750},{"d":"1999-04-19","o":3.75,"h":3.75,"l":3.65,"c":3.65,"v":18500},{"d":"1999-04-20","o":3.6,"h":3.62,"l":3.55,"c":3.6,"v":4000},{"d":"1999-04-21","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":2500},{"d":"1999-04-22","o":3.6,"h":3.65,"l":3.6,"c":3.65,"v":1250},{"d":"1999-04-23","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"1999-04-26","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":1000},{"d":"1999-04-27","o":3.75,"h":3.9,"l":3.75,"c":3.85,"v":22500},{"d":"1999-04-28","o":3.85,"h":3.85,"l":3.65,"c":3.65,"v":13750},{"d":"1999-04-29","o":3.75,"h":3.9,"l":3.6,"c":3.7,"v":37250},{"d":"1999-04-30","o":3.7,"h":3.8,"l":3.7,"c":3.75,"v":10500},{"d":"1999-05-03","o":3.9,"h":3.95,"l":3.85,"c":3.95,"v":13750},{"d":"1999-05-04","o":3.97,"h":4,"l":3.8,"c":3.97,"v":36000},{"d":"1999-05-05","o":3.92,"h":4.1,"l":3.92,"c":4,"v":14500},{"d":"1999-05-06","o":4,"h":4.1,"l":4,"c":4.1,"v":7500},{"d":"1999-05-07","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":5500},{"d":"1999-05-10","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":20250},{"d":"1999-05-11","o":4.1,"h":4.2,"l":4.1,"c":4.12,"v":5250},{"d":"1999-05-12","o":4.15,"h":4.2,"l":4.05,"c":4.05,"v":18000},{"d":"1999-05-13","o":4.1,"h":4.15,"l":4,"c":4.15,"v":2750},{"d":"1999-05-14","o":4,"h":4.05,"l":4,"c":4,"v":8250},{"d":"1999-05-17","o":4,"h":4,"l":3.9,"c":3.9,"v":6500},{"d":"1999-05-18","o":3.9,"h":3.9,"l":3.8,"c":3.8,"v":22250},{"d":"1999-05-19","o":3.75,"h":3.95,"l":3.7,"c":3.95,"v":13500},{"d":"1999-05-20","o":3.95,"h":4.15,"l":3.9,"c":4.15,"v":15000},{"d":"1999-05-21","o":4.03,"h":4.15,"l":4.03,"c":4.12,"v":9250},{"d":"1999-05-24","o":4.2,"h":4.25,"l":4.1,"c":4.15,"v":7000},{"d":"1999-05-25","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":7500},{"d":"1999-05-26","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":500},{"d":"1999-05-27","o":4.1,"h":4.18,"l":4.05,"c":4.18,"v":19500},{"d":"1999-05-28","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":15500},{"d":"1999-06-01","o":4.1,"h":4.18,"l":4.1,"c":4.12,"v":10000},{"d":"1999-06-02","o":4.05,"h":4.18,"l":4.05,"c":4.18,"v":5750},{"d":"1999-06-03","o":4.18,"h":4.18,"l":4.1,"c":4.1,"v":7000},{"d":"1999-06-04","o":4.15,"h":4.2,"l":4.15,"c":4.15,"v":17250},{"d":"1999-06-07","o":4.15,"h":4.18,"l":4.15,"c":4.18,"v":9250},{"d":"1999-06-08","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":500},{"d":"1999-06-09","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":500},{"d":"1999-06-10","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":1250},{"d":"1999-06-11","o":4.18,"h":4.25,"l":4.15,"c":4.2,"v":21000},{"d":"1999-06-14","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":10000},{"d":"1999-06-15","o":4.18,"h":4.2,"l":4.1,"c":4.2,"v":23250},{"d":"1999-06-16","o":4.2,"h":4.25,"l":4.18,"c":4.22,"v":24250},{"d":"1999-06-17","o":4.15,"h":4.25,"l":4.05,"c":4.2,"v":6500},{"d":"1999-06-18","o":4.2,"h":4.2,"l":4.18,"c":4.18,"v":5500},{"d":"1999-06-21","o":4.15,"h":4.2,"l":4.12,"c":4.2,"v":11250},{"d":"1999-06-22","o":4.2,"h":4.2,"l":4.18,"c":4.2,"v":2250},{"d":"1999-06-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1999-06-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1999-06-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":250},{"d":"1999-06-28","o":4.15,"h":4.15,"l":4,"c":4.07,"v":8000},{"d":"1999-06-29","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":0},{"d":"1999-06-30","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":1750},{"d":"1999-07-01","o":4.2,"h":4.2,"l":4,"c":4.1,"v":12750},{"d":"1999-07-02","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":11750},{"d":"1999-07-06","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1999-07-07","o":4.15,"h":4.15,"l":4.12,"c":4.12,"v":4000},{"d":"1999-07-08","o":4.2,"h":4.2,"l":4.15,"c":4.2,"v":14750},{"d":"1999-07-09","o":4.18,"h":4.2,"l":4.12,"c":4.12,"v":4250},{"d":"1999-07-12","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":7750},{"d":"1999-07-13","o":4.1,"h":4.1,"l":4,"c":4.05,"v":9250},{"d":"1999-07-14","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"1999-07-15","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":250},{"d":"1999-07-16","o":4.1,"h":4.1,"l":4,"c":4,"v":6500},{"d":"1999-07-19","o":3.92,"h":3.92,"l":3.75,"c":3.9,"v":19500},{"d":"1999-07-20","o":3.8,"h":3.85,"l":3.8,"c":3.85,"v":14500},{"d":"1999-07-21","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":1000},{"d":"1999-07-22","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":2500},{"d":"1999-07-23","o":3.8,"h":3.88,"l":3.8,"c":3.88,"v":8000},{"d":"1999-07-26","o":3.83,"h":3.92,"l":3.83,"c":3.85,"v":10750},{"d":"1999-07-27","o":3.8,"h":3.9,"l":3.8,"c":3.83,"v":12000},{"d":"1999-07-28","o":3.85,"h":3.95,"l":3.85,"c":3.9,"v":12250},{"d":"1999-07-29","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":4750},{"d":"1999-07-30","o":3.92,"h":3.92,"l":3.9,"c":3.9,"v":6500},{"d":"1999-08-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"1999-08-03","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"1999-08-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":5500},{"d":"1999-08-05","o":3.9,"h":3.95,"l":3.9,"c":3.9,"v":8750},{"d":"1999-08-06","o":3.9,"h":3.95,"l":3.85,"c":3.95,"v":12750},{"d":"1999-08-09","o":3.85,"h":3.9,"l":3.85,"c":3.88,"v":5000},{"d":"1999-08-10","o":3.85,"h":3.85,"l":3.72,"c":3.72,"v":35000},{"d":"1999-08-11","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":500},{"d":"1999-08-12","o":3.75,"h":3.8,"l":3.75,"c":3.8,"v":2500},{"d":"1999-08-13","o":3.75,"h":3.85,"l":3.75,"c":3.85,"v":1500},{"d":"1999-08-16","o":3.83,"h":3.83,"l":3.8,"c":3.83,"v":6500},{"d":"1999-08-17","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":250},{"d":"1999-08-18","o":3.9,"h":3.9,"l":3.88,"c":3.88,"v":1750},{"d":"1999-08-19","o":3.85,"h":3.85,"l":3.78,"c":3.78,"v":8250},{"d":"1999-08-20","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"1999-08-23","o":3.83,"h":3.85,"l":3.83,"c":3.85,"v":3250},{"d":"1999-08-24","o":3.8,"h":3.9,"l":3.8,"c":3.85,"v":16500},{"d":"1999-08-25","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":500},{"d":"1999-08-26","o":3.85,"h":3.95,"l":3.85,"c":3.92,"v":5000},{"d":"1999-08-27","o":3.85,"h":3.95,"l":3.85,"c":3.95,"v":5750},{"d":"1999-08-30","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":2500},{"d":"1999-08-31","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"1999-09-01","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":2000},{"d":"1999-09-02","o":3.85,"h":3.95,"l":3.85,"c":3.95,"v":7000},{"d":"1999-09-03","o":4,"h":4,"l":4,"c":4,"v":1000},{"d":"1999-09-07","o":4,"h":4.1,"l":4,"c":4.1,"v":7750},{"d":"1999-09-08","o":4.05,"h":4.15,"l":4,"c":4.15,"v":4250},{"d":"1999-09-09","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":2250},{"d":"1999-09-10","o":4.2,"h":4.25,"l":4.2,"c":4.25,"v":2500},{"d":"1999-09-13","o":4.15,"h":4.3,"l":4.15,"c":4.3,"v":7000},{"d":"1999-09-14","o":4.2,"h":4.2,"l":4.1,"c":4.2,"v":7500},{"d":"1999-09-15","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":750},{"d":"1999-09-16","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"1999-09-17","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"1999-09-20","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":500},{"d":"1999-09-21","o":4.18,"h":4.2,"l":4.18,"c":4.2,"v":82250},{"d":"1999-09-22","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":14500},{"d":"1999-09-23","o":4.1,"h":4.1,"l":4,"c":4,"v":3000},{"d":"1999-09-24","o":4,"h":4,"l":4,"c":4,"v":2250},{"d":"1999-09-27","o":4,"h":4,"l":3.9,"c":3.95,"v":6500},{"d":"1999-09-28","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":250},{"d":"1999-09-29","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":750},{"d":"1999-09-30","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":5500},{"d":"1999-10-01","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":500},{"d":"1999-10-04","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"1999-10-05","o":4.1,"h":4.1,"l":4.07,"c":4.1,"v":5750},{"d":"1999-10-06","o":4.2,"h":4.2,"l":4,"c":4.05,"v":27750},{"d":"1999-10-07","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":750},{"d":"1999-10-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":2000},{"d":"1999-10-11","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":2750},{"d":"1999-10-12","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":66250},{"d":"1999-10-13","o":3.78,"h":3.78,"l":3.65,"c":3.78,"v":13500},{"d":"1999-10-14","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":750},{"d":"1999-10-15","o":3.8,"h":3.8,"l":3.72,"c":3.72,"v":1750},{"d":"1999-10-18","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":8250},{"d":"1999-10-19","o":3.65,"h":3.65,"l":3.62,"c":3.62,"v":69250},{"d":"1999-10-20","o":3.62,"h":3.62,"l":3.6,"c":3.62,"v":24000},{"d":"1999-10-21","o":3.58,"h":3.58,"l":3.4,"c":3.4,"v":27750},{"d":"1999-10-22","o":3.35,"h":3.35,"l":3.25,"c":3.25,"v":37750},{"d":"1999-10-25","o":3.2,"h":3.2,"l":3.15,"c":3.15,"v":50750},{"d":"1999-10-26","o":3.2,"h":3.25,"l":3.1,"c":3.15,"v":50250},{"d":"1999-10-27","o":3.15,"h":3.25,"l":3.15,"c":3.17,"v":3750},{"d":"1999-10-28","o":3.25,"h":3.35,"l":3.25,"c":3.3,"v":64500},{"d":"1999-10-29","o":3.3,"h":3.38,"l":3.3,"c":3.3,"v":13250},{"d":"1999-11-01","o":3.33,"h":3.33,"l":3.22,"c":3.28,"v":12000},{"d":"1999-11-02","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":750},{"d":"1999-11-03","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":250},{"d":"1999-11-04","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":3500},{"d":"1999-11-05","o":3.33,"h":3.35,"l":3.33,"c":3.33,"v":4000},{"d":"1999-11-08","o":3.33,"h":3.33,"l":3.3,"c":3.3,"v":5000},{"d":"1999-11-09","o":3.35,"h":3.35,"l":3.3,"c":3.3,"v":2500},{"d":"1999-11-10","o":3.25,"h":3.25,"l":3.22,"c":3.22,"v":9000},{"d":"1999-11-11","o":3.22,"h":3.4,"l":3.22,"c":3.38,"v":9250},{"d":"1999-11-12","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":7500},{"d":"1999-11-15","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":500},{"d":"1999-11-16","o":3.5,"h":3.65,"l":3.5,"c":3.65,"v":5000},{"d":"1999-11-17","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":4250},{"d":"1999-11-18","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"1999-11-19","o":3.6,"h":3.6,"l":3.58,"c":3.58,"v":5250},{"d":"1999-11-22","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":5750},{"d":"1999-11-23","o":3.6,"h":3.6,"l":3.5,"c":3.5,"v":6250},{"d":"1999-11-24","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":1000},{"d":"1999-11-26","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"1999-11-29","o":3.58,"h":3.6,"l":3.5,"c":3.5,"v":5750},{"d":"1999-11-30","o":3.55,"h":3.55,"l":3.4,"c":3.4,"v":23250},{"d":"1999-12-01","o":3.4,"h":3.65,"l":3.4,"c":3.65,"v":83500},{"d":"1999-12-02","o":3.65,"h":3.65,"l":3.55,"c":3.6,"v":4250},{"d":"1999-12-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"1999-12-06","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":250},{"d":"1999-12-07","o":3.5,"h":3.53,"l":3.5,"c":3.53,"v":1250},{"d":"1999-12-08","o":3.5,"h":3.5,"l":3.4,"c":3.45,"v":8500},{"d":"1999-12-09","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":250},{"d":"1999-12-10","o":3.4,"h":3.47,"l":3.4,"c":3.45,"v":12500},{"d":"1999-12-13","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":32500},{"d":"1999-12-14","o":3.6,"h":3.6,"l":3.55,"c":3.6,"v":5750},{"d":"1999-12-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":750},{"d":"1999-12-16","o":3.45,"h":3.5,"l":3.45,"c":3.47,"v":13000},{"d":"1999-12-17","o":3.45,"h":3.5,"l":3.4,"c":3.47,"v":11250},{"d":"1999-12-20","o":3.53,"h":3.58,"l":3.47,"c":3.47,"v":15250},{"d":"1999-12-21","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":6000},{"d":"1999-12-22","o":3.42,"h":3.42,"l":3.4,"c":3.4,"v":72250},{"d":"1999-12-23","o":3.42,"h":3.42,"l":3.4,"c":3.4,"v":4000},{"d":"1999-12-27","o":3.4,"h":3.53,"l":3.4,"c":3.47,"v":13500},{"d":"1999-12-28","o":3.47,"h":3.6,"l":3.45,"c":3.6,"v":12250},{"d":"1999-12-29","o":3.45,"h":3.6,"l":3.45,"c":3.6,"v":4750},{"d":"1999-12-30","o":3.6,"h":3.67,"l":3.55,"c":3.67,"v":13250},{"d":"1999-12-31","o":3.7,"h":3.75,"l":3.65,"c":3.65,"v":21500},{"d":"2000-01-03","o":3.7,"h":3.7,"l":3.65,"c":3.65,"v":8000},{"d":"2000-01-04","o":3.65,"h":3.65,"l":3.6,"c":3.6,"v":1500},{"d":"2000-01-05","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":2000},{"d":"2000-01-06","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":2750},{"d":"2000-01-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":13500},{"d":"2000-01-10","o":3.6,"h":3.6,"l":3.53,"c":3.53,"v":55500},{"d":"2000-01-11","o":3.53,"h":3.6,"l":3.5,"c":3.5,"v":20500},{"d":"2000-01-12","o":3.5,"h":3.58,"l":3.47,"c":3.58,"v":6750},{"d":"2000-01-13","o":3.55,"h":3.55,"l":3.5,"c":3.5,"v":1500},{"d":"2000-01-14","o":3.6,"h":3.6,"l":3.5,"c":3.5,"v":7000},{"d":"2000-01-18","o":3.5,"h":3.6,"l":3.5,"c":3.55,"v":3500},{"d":"2000-01-19","o":3.6,"h":3.65,"l":3.6,"c":3.62,"v":4250},{"d":"2000-01-20","o":3.65,"h":3.7,"l":3.6,"c":3.7,"v":4750},{"d":"2000-01-21","o":3.65,"h":3.65,"l":3.6,"c":3.6,"v":36750},{"d":"2000-01-24","o":3.65,"h":3.67,"l":3.5,"c":3.6,"v":13250},{"d":"2000-01-25","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":250},{"d":"2000-01-26","o":3.6,"h":3.65,"l":3.55,"c":3.62,"v":7500},{"d":"2000-01-27","o":3.7,"h":3.7,"l":3.6,"c":3.6,"v":6250},{"d":"2000-01-28","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":500},{"d":"2000-01-31","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2000-02-01","o":3.6,"h":3.6,"l":3.55,"c":3.6,"v":8500},{"d":"2000-02-02","o":3.55,"h":3.65,"l":3.55,"c":3.55,"v":7500},{"d":"2000-02-03","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":250},{"d":"2000-02-04","o":3.55,"h":3.6,"l":3.55,"c":3.6,"v":5500},{"d":"2000-02-07","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":750},{"d":"2000-02-08","o":3.7,"h":3.7,"l":3.65,"c":3.65,"v":115000},{"d":"2000-02-09","o":3.7,"h":3.7,"l":3.65,"c":3.65,"v":1000},{"d":"2000-02-10","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":8750},{"d":"2000-02-11","o":3.7,"h":3.75,"l":3.65,"c":3.75,"v":10750},{"d":"2000-02-14","o":3.7,"h":3.75,"l":3.7,"c":3.75,"v":23000},{"d":"2000-02-15","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":24000},{"d":"2000-02-16","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":250},{"d":"2000-02-17","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":13750},{"d":"2000-02-18","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":3750},{"d":"2000-02-22","o":3.67,"h":3.7,"l":3.67,"c":3.7,"v":6000},{"d":"2000-02-23","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":4750},{"d":"2000-02-24","o":3.75,"h":3.75,"l":3.65,"c":3.65,"v":7750},{"d":"2000-02-25","o":3.7,"h":3.78,"l":3.7,"c":3.7,"v":7500},{"d":"2000-02-28","o":3.8,"h":4.2,"l":3.8,"c":4.2,"v":27000},{"d":"2000-02-29","o":4.3,"h":4.75,"l":4.2,"c":4.55,"v":38500},{"d":"2000-03-01","o":4.6,"h":5.2,"l":4.6,"c":5.1,"v":25750},{"d":"2000-03-02","o":5.2,"h":6,"l":5.2,"c":5.6,"v":111000},{"d":"2000-03-03","o":5.6,"h":5.75,"l":5.5,"c":5.53,"v":41250},{"d":"2000-03-06","o":5.62,"h":5.7,"l":5,"c":5.2,"v":37250},{"d":"2000-03-07","o":5.2,"h":5.2,"l":4.97,"c":4.97,"v":20750},{"d":"2000-03-08","o":5,"h":5.15,"l":4.9,"c":4.9,"v":18250},{"d":"2000-03-09","o":4.82,"h":5,"l":4.82,"c":5,"v":12000},{"d":"2000-03-10","o":5.1,"h":5.2,"l":5.1,"c":5.1,"v":4250},{"d":"2000-03-13","o":5.15,"h":5.15,"l":4.97,"c":5.07,"v":18250},{"d":"2000-03-14","o":5.03,"h":5.03,"l":4.9,"c":4.9,"v":7250},{"d":"2000-03-15","o":4.8,"h":4.8,"l":4.4,"c":4.5,"v":32750},{"d":"2000-03-16","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":8250},{"d":"2000-03-17","o":4.8,"h":4.9,"l":4.75,"c":4.9,"v":1000},{"d":"2000-03-20","o":4.82,"h":4.82,"l":4.75,"c":4.8,"v":8000},{"d":"2000-03-21","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":6000},{"d":"2000-03-22","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":2500},{"d":"2000-03-23","o":4.88,"h":4.9,"l":4.88,"c":4.9,"v":7000},{"d":"2000-03-24","o":4.88,"h":4.9,"l":4.88,"c":4.9,"v":7000},{"d":"2000-03-27","o":4.9,"h":4.9,"l":4.85,"c":4.85,"v":1250},{"d":"2000-03-28","o":4.9,"h":5,"l":4.9,"c":4.9,"v":2250},{"d":"2000-03-29","o":4.9,"h":4.9,"l":4.8,"c":4.8,"v":7500},{"d":"2000-03-30","o":4.75,"h":4.75,"l":4.65,"c":4.7,"v":27750},{"d":"2000-03-31","o":4.8,"h":4.88,"l":4.75,"c":4.75,"v":6750},{"d":"2000-04-03","o":4.85,"h":5,"l":4.7,"c":4.7,"v":24250},{"d":"2000-04-04","o":4.7,"h":4.72,"l":4.68,"c":4.7,"v":16500},{"d":"2000-04-05","o":4.7,"h":4.7,"l":4.5,"c":4.5,"v":7500},{"d":"2000-04-06","o":4.6,"h":4.7,"l":4.6,"c":4.7,"v":14500},{"d":"2000-04-07","o":4.6,"h":4.62,"l":4.6,"c":4.62,"v":2750},{"d":"2000-04-10","o":4.68,"h":4.7,"l":4.68,"c":4.7,"v":24250},{"d":"2000-04-11","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":250},{"d":"2000-04-12","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":8250},{"d":"2000-04-13","o":4.6,"h":4.68,"l":4.6,"c":4.68,"v":6250},{"d":"2000-04-14","o":4.57,"h":4.6,"l":4.2,"c":4.2,"v":31750},{"d":"2000-04-17","o":4.2,"h":4.2,"l":3.55,"c":3.55,"v":60000},{"d":"2000-04-18","o":3.58,"h":3.9,"l":3.55,"c":3.9,"v":84250},{"d":"2000-04-19","o":4,"h":4.05,"l":3.8,"c":3.8,"v":11750},{"d":"2000-04-20","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":10000},{"d":"2000-04-24","o":3.95,"h":4.03,"l":3.85,"c":3.85,"v":23500},{"d":"2000-04-25","o":3.9,"h":3.9,"l":3.85,"c":3.85,"v":11000},{"d":"2000-04-26","o":3.88,"h":3.9,"l":3.88,"c":3.9,"v":22250},{"d":"2000-04-27","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":500},{"d":"2000-04-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":5000},{"d":"2000-05-01","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":4000},{"d":"2000-05-02","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":23250},{"d":"2000-05-03","o":3.97,"h":3.97,"l":3.85,"c":3.85,"v":5250},{"d":"2000-05-04","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":24500},{"d":"2000-05-05","o":3.9,"h":3.9,"l":3.88,"c":3.88,"v":4750},{"d":"2000-05-08","o":3.9,"h":3.9,"l":3.85,"c":3.9,"v":1750},{"d":"2000-05-09","o":3.9,"h":3.9,"l":3.85,"c":3.85,"v":3000},{"d":"2000-05-10","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":1500},{"d":"2000-05-11","o":3.9,"h":3.9,"l":3.8,"c":3.8,"v":9000},{"d":"2000-05-12","o":3.95,"h":3.95,"l":3.8,"c":3.9,"v":39000},{"d":"2000-05-15","o":3.9,"h":3.9,"l":3.8,"c":3.9,"v":37500},{"d":"2000-05-16","o":3.9,"h":3.9,"l":3.85,"c":3.9,"v":5000},{"d":"2000-05-17","o":3.9,"h":3.9,"l":3.83,"c":3.83,"v":4500},{"d":"2000-05-18","o":3.9,"h":3.95,"l":3.85,"c":3.92,"v":13750},{"d":"2000-05-19","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":2500},{"d":"2000-05-22","o":3.85,"h":3.85,"l":3.83,"c":3.83,"v":750},{"d":"2000-05-23","o":3.83,"h":3.83,"l":3.8,"c":3.8,"v":3500},{"d":"2000-05-24","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":13000},{"d":"2000-05-25","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":19500},{"d":"2000-05-26","o":3.9,"h":3.9,"l":3.83,"c":3.83,"v":7000},{"d":"2000-05-30","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":2750},{"d":"2000-05-31","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":3500},{"d":"2000-06-01","o":3.83,"h":3.85,"l":3.83,"c":3.85,"v":7000},{"d":"2000-06-02","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2000-06-05","o":3.85,"h":3.85,"l":3.83,"c":3.83,"v":13500},{"d":"2000-06-06","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":12000},{"d":"2000-06-07","o":3.88,"h":3.9,"l":3.88,"c":3.9,"v":13750},{"d":"2000-06-08","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":1750},{"d":"2000-06-09","o":3.95,"h":3.95,"l":3.92,"c":3.92,"v":13000},{"d":"2000-06-12","o":3.92,"h":3.92,"l":3.85,"c":3.85,"v":4500},{"d":"2000-06-13","o":3.8,"h":3.88,"l":3.8,"c":3.88,"v":1750},{"d":"2000-06-14","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"2000-06-15","o":3.88,"h":3.88,"l":3.83,"c":3.85,"v":9750},{"d":"2000-06-16","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":2250},{"d":"2000-06-19","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":2750},{"d":"2000-06-20","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":3250},{"d":"2000-06-21","o":3.92,"h":3.95,"l":3.83,"c":3.83,"v":12000},{"d":"2000-06-22","o":3.88,"h":3.9,"l":3.88,"c":3.9,"v":2750},{"d":"2000-06-23","o":3.85,"h":3.85,"l":3.8,"c":3.8,"v":4250},{"d":"2000-06-26","o":3.85,"h":3.88,"l":3.8,"c":3.88,"v":1750},{"d":"2000-06-27","o":3.85,"h":3.95,"l":3.85,"c":3.9,"v":3250},{"d":"2000-06-28","o":3.88,"h":3.88,"l":3.8,"c":3.8,"v":2000},{"d":"2000-06-29","o":3.85,"h":3.85,"l":3.8,"c":3.85,"v":1500},{"d":"2000-06-30","o":3.9,"h":3.9,"l":3.78,"c":3.78,"v":5250},{"d":"2000-07-03","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":500},{"d":"2000-07-05","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2000-07-06","o":3.8,"h":3.83,"l":3.8,"c":3.83,"v":500},{"d":"2000-07-07","o":3.9,"h":3.9,"l":3.8,"c":3.8,"v":14000},{"d":"2000-07-10","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":17250},{"d":"2000-07-11","o":3.8,"h":3.9,"l":3.8,"c":3.8,"v":29500},{"d":"2000-07-12","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":750},{"d":"2000-07-13","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2000-07-14","o":3.8,"h":3.83,"l":3.7,"c":3.83,"v":2500},{"d":"2000-07-17","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":750},{"d":"2000-07-18","o":3.75,"h":3.88,"l":3.75,"c":3.8,"v":23000},{"d":"2000-07-19","o":3.85,"h":3.9,"l":3.85,"c":3.9,"v":7250},{"d":"2000-07-20","o":4,"h":4.4,"l":4,"c":4.35,"v":44500},{"d":"2000-07-21","o":4.4,"h":4.4,"l":4.32,"c":4.35,"v":13000},{"d":"2000-07-24","o":4.4,"h":4.4,"l":4.35,"c":4.38,"v":2750},{"d":"2000-07-25","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":14250},{"d":"2000-07-26","o":4.4,"h":4.4,"l":4.3,"c":4.35,"v":18500},{"d":"2000-07-27","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":0},{"d":"2000-07-28","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":2250},{"d":"2000-07-31","o":4.3,"h":4.32,"l":4.25,"c":4.25,"v":2500},{"d":"2000-08-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2000-08-02","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":500},{"d":"2000-08-03","o":4.4,"h":4.4,"l":4.3,"c":4.4,"v":14500},{"d":"2000-08-04","o":4.43,"h":4.5,"l":4.43,"c":4.45,"v":22000},{"d":"2000-08-07","o":4.6,"h":4.6,"l":4.55,"c":4.55,"v":1250},{"d":"2000-08-08","o":4.53,"h":4.7,"l":4.53,"c":4.7,"v":1750},{"d":"2000-08-09","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2000-08-10","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":2750},{"d":"2000-08-11","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":2000},{"d":"2000-08-14","o":4.53,"h":4.53,"l":4.5,"c":4.53,"v":14750},{"d":"2000-08-15","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":500},{"d":"2000-08-16","o":4.57,"h":4.7,"l":4.57,"c":4.7,"v":4250},{"d":"2000-08-17","o":4.75,"h":4.75,"l":4.65,"c":4.7,"v":6000},{"d":"2000-08-18","o":4.7,"h":4.75,"l":4.65,"c":4.65,"v":6750},{"d":"2000-08-21","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"2000-08-22","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"2000-08-23","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":0},{"d":"2000-08-24","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":250},{"d":"2000-08-25","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":1000},{"d":"2000-08-28","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":750},{"d":"2000-08-29","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":1500},{"d":"2000-08-30","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":2750},{"d":"2000-08-31","o":4.6,"h":4.65,"l":4.6,"c":4.65,"v":1000},{"d":"2000-09-01","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":1250},{"d":"2000-09-05","o":4.75,"h":4.78,"l":4.7,"c":4.7,"v":6500},{"d":"2000-09-06","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":250},{"d":"2000-09-07","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":0},{"d":"2000-09-08","o":4.65,"h":4.78,"l":4.65,"c":4.75,"v":1750},{"d":"2000-09-11","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2000-09-12","o":4.75,"h":4.75,"l":4.7,"c":4.7,"v":1250},{"d":"2000-09-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":9250},{"d":"2000-09-14","o":4.85,"h":5,"l":4.85,"c":5,"v":14250},{"d":"2000-09-15","o":5.05,"h":5.15,"l":5.05,"c":5.05,"v":6500},{"d":"2000-09-18","o":5.1,"h":5.1,"l":5,"c":5,"v":4250},{"d":"2000-09-19","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":6000},{"d":"2000-09-20","o":4.95,"h":4.95,"l":4.82,"c":4.82,"v":5250},{"d":"2000-09-21","o":4.9,"h":4.9,"l":4.82,"c":4.82,"v":1250},{"d":"2000-09-22","o":4.8,"h":4.8,"l":4.7,"c":4.8,"v":8000},{"d":"2000-09-25","o":4.75,"h":4.78,"l":4.65,"c":4.65,"v":17500},{"d":"2000-09-26","o":4.62,"h":4.62,"l":4.57,"c":4.57,"v":5000},{"d":"2000-09-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2000-09-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2000-09-29","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":1000},{"d":"2000-10-02","o":4.4,"h":4.4,"l":4.32,"c":4.32,"v":1500},{"d":"2000-10-03","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":4750},{"d":"2000-10-04","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":5500},{"d":"2000-10-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":1750},{"d":"2000-10-06","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":1750},{"d":"2000-10-09","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":20750},{"d":"2000-10-10","o":4.1,"h":4.2,"l":4.1,"c":4.15,"v":5500},{"d":"2000-10-11","o":4.1,"h":4.1,"l":4.03,"c":4.03,"v":19500},{"d":"2000-10-12","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":2250},{"d":"2000-10-13","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2000-10-16","o":4.07,"h":4.15,"l":4.07,"c":4.15,"v":2000},{"d":"2000-10-17","o":4.15,"h":4.15,"l":4,"c":4,"v":8250},{"d":"2000-10-18","o":4.05,"h":4.05,"l":4,"c":4.03,"v":7250},{"d":"2000-10-19","o":4,"h":4,"l":4,"c":4,"v":2000},{"d":"2000-10-20","o":4.1,"h":4.1,"l":4,"c":4,"v":6500},{"d":"2000-10-23","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2000-10-24","o":4.1,"h":4.15,"l":4.1,"c":4.12,"v":1500},{"d":"2000-10-25","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"2000-10-26","o":4,"h":4.2,"l":3.95,"c":4.2,"v":14250},{"d":"2000-10-27","o":4.3,"h":4.6,"l":4.3,"c":4.6,"v":39500},{"d":"2000-10-30","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":1000},{"d":"2000-10-31","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2000-11-01","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2000-11-02","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2000-11-03","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2000-11-06","o":4.6,"h":4.6,"l":4.53,"c":4.53,"v":7500},{"d":"2000-11-07","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":0},{"d":"2000-11-08","o":4.45,"h":4.55,"l":4.45,"c":4.45,"v":2500},{"d":"2000-11-09","o":4.43,"h":4.6,"l":4.43,"c":4.5,"v":19500},{"d":"2000-11-10","o":4.5,"h":4.5,"l":4.45,"c":4.45,"v":3000},{"d":"2000-11-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":6000},{"d":"2000-11-14","o":4.5,"h":4.55,"l":4.45,"c":4.45,"v":6750},{"d":"2000-11-15","o":4.1,"h":4.25,"l":4.1,"c":4.25,"v":36250},{"d":"2000-11-16","o":4.3,"h":4.35,"l":4.15,"c":4.25,"v":11000},{"d":"2000-11-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2000-11-20","o":4.15,"h":4.3,"l":4.15,"c":4.3,"v":6000},{"d":"2000-11-21","o":4.25,"h":4.35,"l":4.2,"c":4.25,"v":5000},{"d":"2000-11-22","o":4.3,"h":4.3,"l":4.1,"c":4.1,"v":6750},{"d":"2000-11-24","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2000-11-27","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2000-11-28","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":2500},{"d":"2000-11-29","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2000-11-30","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":17500},{"d":"2000-12-01","o":4,"h":4,"l":3.97,"c":3.97,"v":26500},{"d":"2000-12-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":4000},{"d":"2000-12-05","o":4.05,"h":4.05,"l":3.95,"c":4,"v":8250},{"d":"2000-12-06","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2000-12-07","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2000-12-08","o":4.03,"h":4.1,"l":4.03,"c":4.1,"v":3000},{"d":"2000-12-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":2500},{"d":"2000-12-12","o":4.1,"h":4.2,"l":4.1,"c":4.1,"v":9250},{"d":"2000-12-13","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":8500},{"d":"2000-12-14","o":4.1,"h":4.1,"l":4,"c":4,"v":27250},{"d":"2000-12-15","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":19750},{"d":"2000-12-18","o":4.2,"h":4.5,"l":4.2,"c":4.35,"v":20750},{"d":"2000-12-19","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":750},{"d":"2000-12-20","o":4.35,"h":4.35,"l":4.2,"c":4.2,"v":4750},{"d":"2000-12-21","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":2000},{"d":"2000-12-22","o":4,"h":4.3,"l":4,"c":4.3,"v":12250},{"d":"2000-12-26","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":2500},{"d":"2000-12-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":7000},{"d":"2000-12-28","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":4750},{"d":"2000-12-29","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":14750},{"d":"2001-01-02","o":4.15,"h":4.15,"l":4.07,"c":4.07,"v":1250},{"d":"2001-01-03","o":4.2,"h":4.25,"l":4.2,"c":4.25,"v":7500},{"d":"2001-01-04","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":750},{"d":"2001-01-05","o":4.3,"h":4.3,"l":4.22,"c":4.22,"v":2750},{"d":"2001-01-08","o":4.25,"h":4.3,"l":4.22,"c":4.22,"v":13000},{"d":"2001-01-09","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"2001-01-10","o":4.3,"h":4.3,"l":4.2,"c":4.2,"v":6250},{"d":"2001-01-11","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":11500},{"d":"2001-01-12","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":1750},{"d":"2001-01-16","o":4.45,"h":4.55,"l":4.45,"c":4.55,"v":15750},{"d":"2001-01-17","o":4.5,"h":4.55,"l":4.5,"c":4.55,"v":1500},{"d":"2001-01-18","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2001-01-19","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":500},{"d":"2001-01-22","o":4.55,"h":4.55,"l":4.5,"c":4.5,"v":9750},{"d":"2001-01-23","o":4.5,"h":4.5,"l":4.45,"c":4.45,"v":1000},{"d":"2001-01-24","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2001-01-25","o":4.4,"h":4.45,"l":4.4,"c":4.43,"v":2250},{"d":"2001-01-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2001-01-29","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":2500},{"d":"2001-01-30","o":4.5,"h":4.5,"l":4.42,"c":4.42,"v":2500},{"d":"2001-01-31","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":750},{"d":"2001-02-01","o":4.4,"h":4.5,"l":4.4,"c":4.5,"v":3000},{"d":"2001-02-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-02-05","o":4.42,"h":4.42,"l":4.4,"c":4.4,"v":12750},{"d":"2001-02-06","o":4.4,"h":4.42,"l":4.4,"c":4.42,"v":7000},{"d":"2001-02-07","o":4.46,"h":4.46,"l":4.4,"c":4.4,"v":6500},{"d":"2001-02-08","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":250},{"d":"2001-02-09","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":250},{"d":"2001-02-12","o":4.36,"h":4.5,"l":4.36,"c":4.5,"v":7750},{"d":"2001-02-13","o":4.54,"h":4.54,"l":4.48,"c":4.48,"v":8250},{"d":"2001-02-14","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":0},{"d":"2001-02-15","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":1750},{"d":"2001-02-16","o":4.5,"h":4.5,"l":4.46,"c":4.46,"v":12500},{"d":"2001-02-20","o":4.55,"h":4.55,"l":4.52,"c":4.54,"v":6250},{"d":"2001-02-21","o":4.51,"h":4.52,"l":4.4,"c":4.5,"v":11750},{"d":"2001-02-22","o":4.4,"h":4.49,"l":4.4,"c":4.49,"v":4500},{"d":"2001-02-23","o":4.44,"h":4.44,"l":4.32,"c":4.32,"v":8750},{"d":"2001-02-26","o":4.4,"h":4.5,"l":4.4,"c":4.4,"v":10750},{"d":"2001-02-27","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":9000},{"d":"2001-02-28","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2001-03-01","o":4.4,"h":4.41,"l":4.36,"c":4.36,"v":10500},{"d":"2001-03-02","o":4.48,"h":4.51,"l":4.48,"c":4.51,"v":2000},{"d":"2001-03-05","o":4.46,"h":4.54,"l":4.44,"c":4.44,"v":4500},{"d":"2001-03-06","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":250},{"d":"2001-03-07","o":4.52,"h":4.82,"l":4.46,"c":4.82,"v":19750},{"d":"2001-03-08","o":4.84,"h":4.84,"l":4.75,"c":4.8,"v":1250},{"d":"2001-03-09","o":4.74,"h":4.76,"l":4.72,"c":4.72,"v":3750},{"d":"2001-03-12","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":0},{"d":"2001-03-13","o":4.8,"h":4.82,"l":4.72,"c":4.72,"v":10250},{"d":"2001-03-14","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":1500},{"d":"2001-03-15","o":4.64,"h":4.64,"l":4.5,"c":4.5,"v":13250},{"d":"2001-03-16","o":4.44,"h":4.48,"l":4.44,"c":4.44,"v":5250},{"d":"2001-03-19","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"2001-03-20","o":4.4,"h":4.43,"l":4.4,"c":4.43,"v":6750},{"d":"2001-03-21","o":4.44,"h":4.44,"l":4.4,"c":4.4,"v":6750},{"d":"2001-03-22","o":4.44,"h":4.6,"l":4.44,"c":4.6,"v":20000},{"d":"2001-03-23","o":4.68,"h":4.68,"l":4.68,"c":4.68,"v":1500},{"d":"2001-03-26","o":4.78,"h":4.78,"l":4.74,"c":4.76,"v":7000},{"d":"2001-03-27","o":4.8,"h":5.6,"l":4.78,"c":5.6,"v":19000},{"d":"2001-03-28","o":5.48,"h":5.58,"l":5.1,"c":5.2,"v":43250},{"d":"2001-03-29","o":5.28,"h":5.54,"l":5.28,"c":5.54,"v":5000},{"d":"2001-03-30","o":5.44,"h":6.6,"l":5.44,"c":6.6,"v":62750},{"d":"2001-04-02","o":6.5,"h":6.5,"l":5.86,"c":5.9,"v":51250},{"d":"2001-04-03","o":5.8,"h":5.8,"l":5.3,"c":5.34,"v":19500},{"d":"2001-04-04","o":5.4,"h":5.76,"l":5.4,"c":5.69,"v":19000},{"d":"2001-04-05","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":0},{"d":"2001-04-06","o":5.64,"h":5.64,"l":5.6,"c":5.6,"v":2500},{"d":"2001-04-09","o":5.6,"h":5.6,"l":5.5,"c":5.5,"v":3000},{"d":"2001-04-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-04-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-04-12","o":5.4,"h":5.4,"l":5.3,"c":5.3,"v":5750},{"d":"2001-04-16","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":500},{"d":"2001-04-17","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":3500},{"d":"2001-04-18","o":5.4,"h":5.6,"l":5.4,"c":5.6,"v":6250},{"d":"2001-04-19","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":500},{"d":"2001-04-20","o":5.46,"h":5.6,"l":5.46,"c":5.6,"v":6250},{"d":"2001-04-23","o":5.5,"h":5.7,"l":5.5,"c":5.62,"v":5250},{"d":"2001-04-24","o":5.54,"h":5.62,"l":5.54,"c":5.56,"v":14000},{"d":"2001-04-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":4750},{"d":"2001-04-26","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-04-27","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-04-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-05-01","o":5.6,"h":5.6,"l":5.58,"c":5.58,"v":5250},{"d":"2001-05-02","o":5.6,"h":5.6,"l":5.5,"c":5.54,"v":8000},{"d":"2001-05-03","o":5.54,"h":5.56,"l":5.54,"c":5.56,"v":1500},{"d":"2001-05-04","o":5.56,"h":5.6,"l":5.56,"c":5.6,"v":11500},{"d":"2001-05-07","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2001-05-08","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":750},{"d":"2001-05-09","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":1500},{"d":"2001-05-10","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":4250},{"d":"2001-05-11","o":5.42,"h":5.58,"l":5.4,"c":5.5,"v":9750},{"d":"2001-05-14","o":5.46,"h":5.56,"l":5.46,"c":5.5,"v":5250},{"d":"2001-05-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":3000},{"d":"2001-05-16","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1000},{"d":"2001-05-17","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2750},{"d":"2001-05-18","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-05-21","o":5.56,"h":5.58,"l":5.56,"c":5.58,"v":2250},{"d":"2001-05-22","o":5.54,"h":5.54,"l":5.5,"c":5.5,"v":14000},{"d":"2001-05-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-05-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":11750},{"d":"2001-05-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1000},{"d":"2001-05-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-05-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-05-31","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":3750},{"d":"2001-06-01","o":5.3,"h":5.3,"l":5.28,"c":5.28,"v":6000},{"d":"2001-06-04","o":5.28,"h":5.28,"l":5.2,"c":5.2,"v":8000},{"d":"2001-06-05","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":12250},{"d":"2001-06-06","o":5.25,"h":5.34,"l":5.25,"c":5.28,"v":42000},{"d":"2001-06-07","o":5.36,"h":5.4,"l":5.36,"c":5.4,"v":5000},{"d":"2001-06-08","o":5.48,"h":5.56,"l":5.48,"c":5.56,"v":1750},{"d":"2001-06-11","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":2500},{"d":"2001-06-12","o":5.56,"h":5.56,"l":5.42,"c":5.42,"v":2250},{"d":"2001-06-13","o":5.41,"h":5.42,"l":5.41,"c":5.42,"v":8250},{"d":"2001-06-14","o":5.4,"h":5.48,"l":5.4,"c":5.48,"v":1750},{"d":"2001-06-15","o":5.4,"h":5.4,"l":5.36,"c":5.36,"v":8250},{"d":"2001-06-18","o":5.36,"h":5.36,"l":5.36,"c":5.36,"v":500},{"d":"2001-06-19","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":1250},{"d":"2001-06-20","o":5.3,"h":5.44,"l":5.3,"c":5.32,"v":6000},{"d":"2001-06-21","o":5.38,"h":5.42,"l":5.38,"c":5.42,"v":500},{"d":"2001-06-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1500},{"d":"2001-06-25","o":5.48,"h":5.5,"l":5.48,"c":5.5,"v":3250},{"d":"2001-06-26","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2001-06-27","o":5.36,"h":5.36,"l":5.34,"c":5.34,"v":6500},{"d":"2001-06-28","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":9250},{"d":"2001-06-29","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":12500},{"d":"2001-07-02","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2001-07-03","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":500},{"d":"2001-07-05","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":250},{"d":"2001-07-06","o":5.2,"h":5.24,"l":5.2,"c":5.24,"v":2000},{"d":"2001-07-09","o":5.16,"h":5.2,"l":5.16,"c":5.18,"v":2750},{"d":"2001-07-10","o":5.22,"h":5.22,"l":5.18,"c":5.18,"v":750},{"d":"2001-07-11","o":5.12,"h":5.16,"l":5.1,"c":5.16,"v":5000},{"d":"2001-07-12","o":5.24,"h":5.24,"l":5.24,"c":5.24,"v":5500},{"d":"2001-07-13","o":5.28,"h":5.28,"l":5.27,"c":5.28,"v":3250},{"d":"2001-07-16","o":5.38,"h":5.44,"l":5.38,"c":5.42,"v":2250},{"d":"2001-07-17","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":250},{"d":"2001-07-18","o":5.5,"h":5.5,"l":5.47,"c":5.47,"v":750},{"d":"2001-07-19","o":5.4,"h":5.42,"l":5.3,"c":5.3,"v":5000},{"d":"2001-07-20","o":5.36,"h":5.46,"l":5.36,"c":5.44,"v":17250},{"d":"2001-07-23","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":1000},{"d":"2001-07-24","o":5.52,"h":5.56,"l":5.52,"c":5.56,"v":2500},{"d":"2001-07-25","o":5.53,"h":5.53,"l":5.52,"c":5.52,"v":3250},{"d":"2001-07-26","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":3000},{"d":"2001-07-27","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":1000},{"d":"2001-07-30","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1000},{"d":"2001-07-31","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":500},{"d":"2001-08-01","o":5.6,"h":5.72,"l":5.6,"c":5.7,"v":6750},{"d":"2001-08-02","o":5.8,"h":5.84,"l":5.76,"c":5.84,"v":10250},{"d":"2001-08-03","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":750},{"d":"2001-08-06","o":5.85,"h":5.9,"l":5.85,"c":5.9,"v":500},{"d":"2001-08-07","o":5.84,"h":5.84,"l":5.76,"c":5.76,"v":9750},{"d":"2001-08-08","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1750},{"d":"2001-08-09","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":3750},{"d":"2001-08-10","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":0},{"d":"2001-08-13","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":500},{"d":"2001-08-14","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":0},{"d":"2001-08-15","o":5.78,"h":5.84,"l":5.78,"c":5.84,"v":18000},{"d":"2001-08-16","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":0},{"d":"2001-08-17","o":5.92,"h":5.98,"l":5.92,"c":5.96,"v":1250},{"d":"2001-08-20","o":5.96,"h":5.96,"l":5.9,"c":5.96,"v":6250},{"d":"2001-08-21","o":5.96,"h":5.96,"l":5.88,"c":5.88,"v":10750},{"d":"2001-08-22","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":500},{"d":"2001-08-23","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":0},{"d":"2001-08-24","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":0},{"d":"2001-08-27","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":2500},{"d":"2001-08-28","o":5.8,"h":5.82,"l":5.8,"c":5.8,"v":1750},{"d":"2001-08-29","o":5.86,"h":5.92,"l":5.86,"c":5.92,"v":1750},{"d":"2001-08-30","o":6,"h":6,"l":5.76,"c":5.76,"v":3250},{"d":"2001-08-31","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":500},{"d":"2001-09-04","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":500},{"d":"2001-09-05","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2001-09-06","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2001-09-07","o":5.9,"h":5.9,"l":5.88,"c":5.88,"v":1000},{"d":"2001-09-10","o":5.9,"h":5.9,"l":5.8,"c":5.8,"v":4000},{"d":"2001-09-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1000},{"d":"2001-09-18","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":3500},{"d":"2001-09-19","o":5.7,"h":5.71,"l":5.7,"c":5.7,"v":1750},{"d":"2001-09-20","o":5.7,"h":5.74,"l":5.56,"c":5.56,"v":9750},{"d":"2001-09-21","o":5.52,"h":5.56,"l":5.44,"c":5.44,"v":11500},{"d":"2001-09-24","o":5.44,"h":5.5,"l":5.44,"c":5.48,"v":1500},{"d":"2001-09-25","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":2000},{"d":"2001-09-26","o":5.44,"h":5.44,"l":5.36,"c":5.44,"v":2750},{"d":"2001-09-27","o":5.44,"h":5.44,"l":5.28,"c":5.28,"v":6750},{"d":"2001-09-28","o":5.28,"h":5.34,"l":5.28,"c":5.34,"v":5250},{"d":"2001-10-01","o":5.38,"h":5.42,"l":5.38,"c":5.42,"v":1500},{"d":"2001-10-02","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"2001-10-03","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"2001-10-04","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"2001-10-05","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"2001-10-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":500},{"d":"2001-10-09","o":5.28,"h":5.36,"l":5.28,"c":5.36,"v":750},{"d":"2001-10-10","o":5.28,"h":5.28,"l":5.24,"c":5.24,"v":1500},{"d":"2001-10-11","o":5.29,"h":5.34,"l":5.28,"c":5.28,"v":6000},{"d":"2001-10-12","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":1000},{"d":"2001-10-15","o":5.38,"h":5.46,"l":5.36,"c":5.46,"v":8750},{"d":"2001-10-16","o":5.36,"h":5.36,"l":5.32,"c":5.32,"v":1500},{"d":"2001-10-17","o":5.36,"h":5.36,"l":5.36,"c":5.36,"v":1500},{"d":"2001-10-18","o":5.36,"h":5.36,"l":5.36,"c":5.36,"v":250},{"d":"2001-10-19","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":1250},{"d":"2001-10-22","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":1250},{"d":"2001-10-23","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2001-10-24","o":5.25,"h":5.3,"l":5.24,"c":5.24,"v":11250},{"d":"2001-10-25","o":5.23,"h":5.23,"l":5.2,"c":5.2,"v":6750},{"d":"2001-10-26","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2001-10-29","o":5.14,"h":5.2,"l":5.14,"c":5.2,"v":2250},{"d":"2001-10-30","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":750},{"d":"2001-10-31","o":5.24,"h":5.24,"l":5.24,"c":5.24,"v":1000},{"d":"2001-11-01","o":5.32,"h":5.5,"l":5.32,"c":5.42,"v":60250},{"d":"2001-11-02","o":5.42,"h":5.5,"l":5.42,"c":5.42,"v":14750},{"d":"2001-11-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":9500},{"d":"2001-11-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2001-11-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":11500},{"d":"2001-11-08","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":250},{"d":"2001-11-09","o":5.44,"h":5.46,"l":5.44,"c":5.46,"v":5250},{"d":"2001-11-12","o":5.4,"h":5.46,"l":5.4,"c":5.46,"v":2750},{"d":"2001-11-13","o":5.51,"h":5.52,"l":5.51,"c":5.52,"v":24250},{"d":"2001-11-14","o":5.44,"h":5.52,"l":5.44,"c":5.52,"v":36250},{"d":"2001-11-15","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":3000},{"d":"2001-11-16","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":0},{"d":"2001-11-19","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":0},{"d":"2001-11-20","o":5.52,"h":5.56,"l":5.48,"c":5.56,"v":1500},{"d":"2001-11-21","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":500},{"d":"2001-11-23","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":0},{"d":"2001-11-26","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":0},{"d":"2001-11-27","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":0},{"d":"2001-11-28","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":0},{"d":"2001-11-29","o":5.6,"h":5.64,"l":5.56,"c":5.59,"v":3000},{"d":"2001-11-30","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":0},{"d":"2001-12-03","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":0},{"d":"2001-12-04","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":1250},{"d":"2001-12-05","o":5.68,"h":5.68,"l":5.6,"c":5.62,"v":22250},{"d":"2001-12-06","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2001-12-07","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":1250},{"d":"2001-12-10","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":0},{"d":"2001-12-11","o":5.66,"h":5.66,"l":5.5,"c":5.6,"v":36500},{"d":"2001-12-12","o":5.6,"h":5.63,"l":5.6,"c":5.63,"v":20000},{"d":"2001-12-13","o":5.58,"h":5.63,"l":5.58,"c":5.63,"v":1750},{"d":"2001-12-14","o":5.63,"h":5.63,"l":5.63,"c":5.63,"v":0},{"d":"2001-12-17","o":5.63,"h":5.63,"l":5.59,"c":5.59,"v":2250},{"d":"2001-12-18","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":1250},{"d":"2001-12-19","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2001-12-20","o":5.63,"h":5.66,"l":5.63,"c":5.66,"v":22250},{"d":"2001-12-21","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":1000},{"d":"2001-12-24","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":2750},{"d":"2001-12-26","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":0},{"d":"2001-12-27","o":5.52,"h":5.6,"l":5.49,"c":5.49,"v":14750},{"d":"2001-12-28","o":5.48,"h":5.54,"l":5.48,"c":5.54,"v":9000},{"d":"2001-12-31","o":5.63,"h":5.66,"l":5.63,"c":5.66,"v":15250},{"d":"2002-01-02","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":500},{"d":"2002-01-03","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1500},{"d":"2002-01-04","o":5.56,"h":5.59,"l":5.56,"c":5.59,"v":500},{"d":"2002-01-07","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":2500},{"d":"2002-01-08","o":5.62,"h":5.7,"l":5.62,"c":5.7,"v":4000},{"d":"2002-01-09","o":5.64,"h":5.68,"l":5.6,"c":5.68,"v":2000},{"d":"2002-01-10","o":5.74,"h":5.8,"l":5.7,"c":5.7,"v":15000},{"d":"2002-01-11","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":500},{"d":"2002-01-14","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":500},{"d":"2002-01-15","o":5.74,"h":5.74,"l":5.72,"c":5.72,"v":750},{"d":"2002-01-16","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"2002-01-17","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1250},{"d":"2002-01-18","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1000},{"d":"2002-01-22","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2002-01-23","o":5.63,"h":5.63,"l":5.6,"c":5.6,"v":2750},{"d":"2002-01-24","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":1500},{"d":"2002-01-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":19500},{"d":"2002-01-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2002-01-29","o":5.54,"h":5.54,"l":5.46,"c":5.46,"v":750},{"d":"2002-01-30","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"2002-01-31","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"2002-02-01","o":5.44,"h":5.44,"l":5.4,"c":5.4,"v":3500},{"d":"2002-02-04","o":5.44,"h":5.44,"l":5.34,"c":5.4,"v":8000},{"d":"2002-02-05","o":5.34,"h":5.36,"l":5.34,"c":5.36,"v":500},{"d":"2002-02-06","o":5.28,"h":5.36,"l":5.28,"c":5.36,"v":500},{"d":"2002-02-07","o":5.3,"h":5.3,"l":5.28,"c":5.28,"v":1250},{"d":"2002-02-08","o":5.22,"h":5.22,"l":5.2,"c":5.2,"v":2750},{"d":"2002-02-11","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2002-02-12","o":5.16,"h":5.26,"l":5.12,"c":5.26,"v":3250},{"d":"2002-02-13","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":0},{"d":"2002-02-14","o":5.2,"h":5.2,"l":5.18,"c":5.18,"v":2250},{"d":"2002-02-15","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":1000},{"d":"2002-02-19","o":5.21,"h":5.24,"l":5.21,"c":5.24,"v":1000},{"d":"2002-02-20","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":1750},{"d":"2002-02-21","o":5.26,"h":5.38,"l":5.17,"c":5.17,"v":23750},{"d":"2002-02-22","o":5.17,"h":5.2,"l":5.14,"c":5.2,"v":10250},{"d":"2002-02-25","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2002-02-26","o":5.24,"h":5.26,"l":5.24,"c":5.26,"v":1000},{"d":"2002-02-27","o":5.24,"h":5.26,"l":5.24,"c":5.26,"v":13000},{"d":"2002-02-28","o":5.26,"h":5.26,"l":5.26,"c":5.26,"v":500},{"d":"2002-03-01","o":5.22,"h":5.22,"l":5.13,"c":5.15,"v":8000},{"d":"2002-03-04","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":500},{"d":"2002-03-05","o":5.18,"h":5.18,"l":5.16,"c":5.16,"v":1000},{"d":"2002-03-06","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":1000},{"d":"2002-03-07","o":5.2,"h":5.22,"l":5.16,"c":5.16,"v":6750},{"d":"2002-03-08","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":3750},{"d":"2002-03-11","o":5.17,"h":5.18,"l":5.14,"c":5.18,"v":10750},{"d":"2002-03-12","o":5.16,"h":5.16,"l":5.1,"c":5.14,"v":2500},{"d":"2002-03-13","o":5.17,"h":5.17,"l":5.12,"c":5.16,"v":1500},{"d":"2002-03-14","o":5.18,"h":5.18,"l":5.18,"c":5.18,"v":3250},{"d":"2002-03-15","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":250},{"d":"2002-03-18","o":5.22,"h":5.22,"l":5.16,"c":5.2,"v":1500},{"d":"2002-03-19","o":5.2,"h":5.2,"l":5.18,"c":5.18,"v":1000},{"d":"2002-03-20","o":5.2,"h":5.2,"l":5.16,"c":5.16,"v":7750},{"d":"2002-03-21","o":5.14,"h":5.14,"l":5.12,"c":5.12,"v":2750},{"d":"2002-03-22","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":1000},{"d":"2002-03-25","o":5.18,"h":5.18,"l":5.1,"c":5.1,"v":4000},{"d":"2002-03-26","o":5,"h":5,"l":4.96,"c":5,"v":13250},{"d":"2002-03-27","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-03-28","o":5.06,"h":5.16,"l":5.06,"c":5.15,"v":8750},{"d":"2002-04-01","o":5.14,"h":5.14,"l":5.08,"c":5.08,"v":3500},{"d":"2002-04-02","o":5.02,"h":5.02,"l":5.01,"c":5.02,"v":5750},{"d":"2002-04-03","o":5.02,"h":5.02,"l":5.02,"c":5.02,"v":0},{"d":"2002-04-04","o":5.04,"h":5.04,"l":4.94,"c":4.94,"v":6000},{"d":"2002-04-05","o":4.9,"h":4.9,"l":4.76,"c":4.87,"v":6000},{"d":"2002-04-08","o":4.81,"h":4.81,"l":4.78,"c":4.78,"v":17000},{"d":"2002-04-09","o":4.78,"h":4.78,"l":4.7,"c":4.78,"v":18250},{"d":"2002-04-10","o":4.78,"h":4.78,"l":4.72,"c":4.72,"v":5500},{"d":"2002-04-11","o":4.74,"h":4.74,"l":4.7,"c":4.7,"v":750},{"d":"2002-04-12","o":4.6,"h":4.72,"l":4.6,"c":4.6,"v":30500},{"d":"2002-04-15","o":4.68,"h":4.68,"l":4.5,"c":4.56,"v":3750},{"d":"2002-04-16","o":4.48,"h":4.56,"l":4.48,"c":4.54,"v":1500},{"d":"2002-04-17","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":1250},{"d":"2002-04-18","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":0},{"d":"2002-04-19","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":1750},{"d":"2002-04-22","o":4.5,"h":4.5,"l":4.42,"c":4.45,"v":24250},{"d":"2002-04-23","o":4.47,"h":4.48,"l":4.44,"c":4.48,"v":7500},{"d":"2002-04-24","o":4.52,"h":4.91,"l":4.52,"c":4.91,"v":32500},{"d":"2002-04-25","o":4.99,"h":5,"l":4.96,"c":4.96,"v":4000},{"d":"2002-04-26","o":5,"h":5.16,"l":5,"c":5.16,"v":7500},{"d":"2002-04-29","o":5.16,"h":5.38,"l":5.16,"c":5.24,"v":21500},{"d":"2002-04-30","o":5.5,"h":5.5,"l":5.26,"c":5.26,"v":28750},{"d":"2002-05-01","o":5.3,"h":5.44,"l":5.3,"c":5.38,"v":77750},{"d":"2002-05-02","o":5.42,"h":5.44,"l":5.42,"c":5.44,"v":1000},{"d":"2002-05-03","o":5.46,"h":5.48,"l":5.4,"c":5.41,"v":17750},{"d":"2002-05-06","o":5.4,"h":5.56,"l":5.4,"c":5.56,"v":15250},{"d":"2002-05-07","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":500},{"d":"2002-05-08","o":5.5,"h":5.58,"l":5.5,"c":5.56,"v":6750},{"d":"2002-05-09","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":500},{"d":"2002-05-10","o":5.43,"h":5.48,"l":5.42,"c":5.43,"v":30250},{"d":"2002-05-13","o":5.44,"h":5.46,"l":5.43,"c":5.43,"v":7750},{"d":"2002-05-14","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":2500},{"d":"2002-05-15","o":5.42,"h":5.54,"l":5.4,"c":5.54,"v":11750},{"d":"2002-05-16","o":5.54,"h":5.54,"l":5.5,"c":5.52,"v":5250},{"d":"2002-05-17","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":0},{"d":"2002-05-20","o":5.52,"h":5.52,"l":5.5,"c":5.5,"v":8000},{"d":"2002-05-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1250},{"d":"2002-05-22","o":5.58,"h":5.72,"l":5.58,"c":5.72,"v":14250},{"d":"2002-05-23","o":5.68,"h":5.76,"l":5.68,"c":5.76,"v":2750},{"d":"2002-05-24","o":5.8,"h":5.8,"l":5.72,"c":5.72,"v":11000},{"d":"2002-05-28","o":5.72,"h":5.8,"l":5.72,"c":5.8,"v":2000},{"d":"2002-05-29","o":5.72,"h":5.94,"l":5.72,"c":5.94,"v":12500},{"d":"2002-05-30","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":3500},{"d":"2002-05-31","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"2002-06-03","o":5.86,"h":5.86,"l":5.84,"c":5.84,"v":1250},{"d":"2002-06-04","o":5.88,"h":5.88,"l":5.8,"c":5.84,"v":13750},{"d":"2002-06-05","o":5.78,"h":5.78,"l":5.72,"c":5.72,"v":5750},{"d":"2002-06-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":7750},{"d":"2002-06-07","o":5.68,"h":5.8,"l":5.68,"c":5.78,"v":15500},{"d":"2002-06-10","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":2500},{"d":"2002-06-11","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":0},{"d":"2002-06-12","o":5.71,"h":5.76,"l":5.71,"c":5.73,"v":4500},{"d":"2002-06-13","o":5.75,"h":5.92,"l":5.72,"c":5.9,"v":29500},{"d":"2002-06-14","o":5.82,"h":5.94,"l":5.82,"c":5.94,"v":4500},{"d":"2002-06-17","o":5.88,"h":5.88,"l":5.84,"c":5.84,"v":1250},{"d":"2002-06-18","o":5.8,"h":5.88,"l":5.8,"c":5.83,"v":10750},{"d":"2002-06-19","o":5.86,"h":5.86,"l":5.8,"c":5.8,"v":11750},{"d":"2002-06-20","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":250},{"d":"2002-06-21","o":5.86,"h":5.93,"l":5.86,"c":5.88,"v":6750},{"d":"2002-06-24","o":5.82,"h":5.86,"l":5.8,"c":5.86,"v":1500},{"d":"2002-06-25","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":0},{"d":"2002-06-26","o":5.82,"h":5.94,"l":5.82,"c":5.92,"v":4750},{"d":"2002-06-27","o":5.88,"h":6,"l":5.88,"c":6,"v":2250},{"d":"2002-06-28","o":6,"h":6.08,"l":6,"c":6.08,"v":28000},{"d":"2002-07-01","o":6.04,"h":6.04,"l":6.04,"c":6.04,"v":9250},{"d":"2002-07-02","o":6,"h":6.04,"l":6,"c":6.04,"v":4000},{"d":"2002-07-03","o":6.04,"h":6.04,"l":6.03,"c":6.04,"v":4750},{"d":"2002-07-05","o":6,"h":6,"l":5.9,"c":5.98,"v":9750},{"d":"2002-07-08","o":5.96,"h":5.98,"l":5.88,"c":5.88,"v":7500},{"d":"2002-07-09","o":5.91,"h":5.91,"l":5.76,"c":5.76,"v":17500},{"d":"2002-07-10","o":5.8,"h":5.8,"l":5.68,"c":5.68,"v":12000},{"d":"2002-07-11","o":5.64,"h":5.66,"l":5.6,"c":5.6,"v":8500},{"d":"2002-07-12","o":5.56,"h":5.56,"l":5.52,"c":5.54,"v":4250},{"d":"2002-07-15","o":5.6,"h":5.62,"l":5.49,"c":5.6,"v":3500},{"d":"2002-07-16","o":5.64,"h":5.64,"l":5.64,"c":5.64,"v":2500},{"d":"2002-07-17","o":5.6,"h":5.6,"l":5.57,"c":5.6,"v":3750},{"d":"2002-07-18","o":5.64,"h":5.64,"l":5.58,"c":5.6,"v":750},{"d":"2002-07-19","o":5.58,"h":5.68,"l":5.58,"c":5.68,"v":3000},{"d":"2002-07-22","o":5.62,"h":5.62,"l":5.48,"c":5.6,"v":6750},{"d":"2002-07-23","o":5.64,"h":5.64,"l":5.55,"c":5.6,"v":1750},{"d":"2002-07-24","o":5.54,"h":5.58,"l":5.54,"c":5.54,"v":4000},{"d":"2002-07-25","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":2500},{"d":"2002-07-26","o":5.56,"h":5.58,"l":5.56,"c":5.58,"v":3750},{"d":"2002-07-29","o":5.58,"h":5.58,"l":5.54,"c":5.58,"v":5250},{"d":"2002-07-30","o":5.54,"h":5.54,"l":5.5,"c":5.52,"v":3750},{"d":"2002-07-31","o":5.5,"h":5.5,"l":5.48,"c":5.5,"v":3750},{"d":"2002-08-01","o":5.5,"h":5.5,"l":5.44,"c":5.5,"v":5000},{"d":"2002-08-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2500},{"d":"2002-08-05","o":5.44,"h":5.56,"l":5.44,"c":5.56,"v":3250},{"d":"2002-08-06","o":5.6,"h":5.62,"l":5.6,"c":5.6,"v":18000},{"d":"2002-08-07","o":5.66,"h":5.66,"l":5.6,"c":5.6,"v":2750},{"d":"2002-08-08","o":5.67,"h":5.68,"l":5.67,"c":5.68,"v":3500},{"d":"2002-08-09","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":0},{"d":"2002-08-12","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":2500},{"d":"2002-08-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":2500},{"d":"2002-08-14","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":2500},{"d":"2002-08-15","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":250},{"d":"2002-08-16","o":5.61,"h":5.68,"l":5.61,"c":5.68,"v":9750},{"d":"2002-08-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":7500},{"d":"2002-08-20","o":5.7,"h":5.8,"l":5.64,"c":5.8,"v":11000},{"d":"2002-08-21","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":500},{"d":"2002-08-22","o":5.76,"h":5.86,"l":5.76,"c":5.86,"v":3750},{"d":"2002-08-23","o":5.92,"h":5.96,"l":5.92,"c":5.96,"v":2500},{"d":"2002-08-26","o":5.92,"h":5.92,"l":5.8,"c":5.8,"v":6250},{"d":"2002-08-27","o":5.8,"h":5.82,"l":5.74,"c":5.82,"v":6250},{"d":"2002-08-28","o":5.82,"h":5.82,"l":5.82,"c":5.82,"v":0},{"d":"2002-08-29","o":5.76,"h":5.8,"l":5.76,"c":5.8,"v":5250},{"d":"2002-08-30","o":5.78,"h":5.92,"l":5.78,"c":5.9,"v":7750},{"d":"2002-09-03","o":5.88,"h":6,"l":5.86,"c":6,"v":15500},{"d":"2002-09-04","o":5.96,"h":6,"l":5.92,"c":5.92,"v":11750},{"d":"2002-09-05","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2500},{"d":"2002-09-06","o":5.86,"h":6,"l":5.86,"c":6,"v":9250},{"d":"2002-09-09","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":750},{"d":"2002-09-10","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"2002-09-11","o":5.96,"h":5.96,"l":5.95,"c":5.95,"v":19500},{"d":"2002-09-12","o":6,"h":6,"l":6,"c":6,"v":5000},{"d":"2002-09-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-09-16","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2002-09-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-09-18","o":6.03,"h":6.04,"l":6.03,"c":6.04,"v":3750},{"d":"2002-09-19","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":1750},{"d":"2002-09-20","o":5.92,"h":5.92,"l":5.89,"c":5.89,"v":2500},{"d":"2002-09-23","o":5.95,"h":5.96,"l":5.95,"c":5.96,"v":750},{"d":"2002-09-24","o":5.9,"h":5.9,"l":5.9,"c":5.9,"v":1000},{"d":"2002-09-25","o":5.74,"h":5.76,"l":5.74,"c":5.76,"v":4250},{"d":"2002-09-26","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":1000},{"d":"2002-09-27","o":5.73,"h":5.73,"l":5.72,"c":5.73,"v":7750},{"d":"2002-09-30","o":5.7,"h":5.74,"l":5.67,"c":5.72,"v":4750},{"d":"2002-10-01","o":5.74,"h":5.76,"l":5.73,"c":5.73,"v":2750},{"d":"2002-10-02","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":0},{"d":"2002-10-03","o":5.76,"h":6,"l":5.76,"c":5.96,"v":26250},{"d":"2002-10-04","o":5.92,"h":5.92,"l":5.88,"c":5.88,"v":750},{"d":"2002-10-07","o":5.9,"h":5.9,"l":5.84,"c":5.84,"v":1500},{"d":"2002-10-08","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":1000},{"d":"2002-10-09","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":250},{"d":"2002-10-10","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":0},{"d":"2002-10-11","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":2500},{"d":"2002-10-14","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":250},{"d":"2002-10-15","o":5.76,"h":5.76,"l":5.74,"c":5.74,"v":2750},{"d":"2002-10-16","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":0},{"d":"2002-10-17","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1750},{"d":"2002-10-18","o":5.63,"h":5.63,"l":5.54,"c":5.56,"v":6250},{"d":"2002-10-21","o":5.6,"h":5.6,"l":5.54,"c":5.54,"v":5000},{"d":"2002-10-22","o":5.51,"h":5.51,"l":5.4,"c":5.5,"v":6000},{"d":"2002-10-23","o":5.52,"h":5.64,"l":5.52,"c":5.64,"v":6250},{"d":"2002-10-24","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":1000},{"d":"2002-10-25","o":5.68,"h":5.7,"l":5.64,"c":5.7,"v":10000},{"d":"2002-10-28","o":5.64,"h":5.66,"l":5.56,"c":5.56,"v":2500},{"d":"2002-10-29","o":5.6,"h":5.6,"l":5.56,"c":5.56,"v":1500},{"d":"2002-10-30","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":500},{"d":"2002-10-31","o":5.52,"h":5.56,"l":5.52,"c":5.56,"v":750},{"d":"2002-11-01","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":500},{"d":"2002-11-04","o":5.56,"h":5.64,"l":5.56,"c":5.64,"v":1000},{"d":"2002-11-05","o":5.66,"h":5.78,"l":5.62,"c":5.78,"v":18500},{"d":"2002-11-06","o":5.82,"h":5.82,"l":5.78,"c":5.78,"v":1000},{"d":"2002-11-07","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":500},{"d":"2002-11-08","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2002-11-11","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2002-11-12","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2002-11-13","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2002-11-14","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":3500},{"d":"2002-11-15","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":0},{"d":"2002-11-18","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":500},{"d":"2002-11-19","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"2002-11-20","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"2002-11-21","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"2002-11-22","o":5.79,"h":5.79,"l":5.76,"c":5.76,"v":2750},{"d":"2002-11-25","o":5.8,"h":5.8,"l":5.76,"c":5.76,"v":1750},{"d":"2002-11-26","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":1750},{"d":"2002-11-27","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":0},{"d":"2002-11-29","o":5.7,"h":5.72,"l":5.7,"c":5.72,"v":500},{"d":"2002-12-02","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":5000},{"d":"2002-12-03","o":5.8,"h":5.84,"l":5.8,"c":5.84,"v":5750},{"d":"2002-12-04","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":250},{"d":"2002-12-05","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":0},{"d":"2002-12-06","o":5.88,"h":5.92,"l":5.86,"c":5.86,"v":6000},{"d":"2002-12-09","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":0},{"d":"2002-12-10","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":0},{"d":"2002-12-11","o":5.88,"h":5.88,"l":5.76,"c":5.78,"v":59250},{"d":"2002-12-12","o":5.76,"h":5.76,"l":5.76,"c":5.76,"v":5250},{"d":"2002-12-13","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":1000},{"d":"2002-12-16","o":5.82,"h":5.86,"l":5.82,"c":5.86,"v":1500},{"d":"2002-12-17","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":500},{"d":"2002-12-18","o":5.82,"h":5.92,"l":5.82,"c":5.92,"v":4000},{"d":"2002-12-19","o":5.88,"h":5.88,"l":5.86,"c":5.88,"v":1000},{"d":"2002-12-20","o":5.86,"h":5.9,"l":5.86,"c":5.9,"v":3750},{"d":"2002-12-23","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":1250},{"d":"2002-12-24","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":750},{"d":"2002-12-26","o":5.82,"h":5.84,"l":5.82,"c":5.84,"v":6250},{"d":"2002-12-27","o":5.9,"h":6.12,"l":5.9,"c":6.12,"v":10250},{"d":"2002-12-30","o":6.12,"h":6.2,"l":6.04,"c":6.08,"v":21250},{"d":"2002-12-31","o":6.14,"h":6.2,"l":6.14,"c":6.2,"v":11000},{"d":"2003-01-02","o":6.2,"h":6.34,"l":6.2,"c":6.22,"v":5500},{"d":"2003-01-03","o":6.28,"h":7.1,"l":6.28,"c":6.66,"v":25250},{"d":"2003-01-06","o":6.72,"h":7.34,"l":6.68,"c":6.68,"v":36000},{"d":"2003-01-07","o":6.88,"h":6.88,"l":6.7,"c":6.7,"v":7000},{"d":"2003-01-08","o":6.78,"h":6.94,"l":6.64,"c":6.64,"v":11750},{"d":"2003-01-09","o":6.64,"h":6.96,"l":6.64,"c":6.86,"v":8250},{"d":"2003-01-10","o":6.94,"h":7.14,"l":6.84,"c":7.14,"v":13000},{"d":"2003-01-13","o":7.1,"h":7.1,"l":7,"c":7,"v":13000},{"d":"2003-01-14","o":6.94,"h":6.94,"l":6.86,"c":6.9,"v":9250},{"d":"2003-01-15","o":6.86,"h":6.86,"l":6.76,"c":6.76,"v":4500},{"d":"2003-01-16","o":6.8,"h":6.8,"l":6.7,"c":6.7,"v":12500},{"d":"2003-01-17","o":6.64,"h":6.64,"l":6.6,"c":6.6,"v":2000},{"d":"2003-01-21","o":6.55,"h":6.55,"l":6.44,"c":6.44,"v":2250},{"d":"2003-01-22","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":1250},{"d":"2003-01-23","o":6.39,"h":6.39,"l":6.28,"c":6.28,"v":2000},{"d":"2003-01-24","o":6.31,"h":6.38,"l":6.28,"c":6.28,"v":4500},{"d":"2003-01-27","o":6.28,"h":6.28,"l":6.24,"c":6.24,"v":1500},{"d":"2003-01-28","o":6.2,"h":6.42,"l":6.2,"c":6.42,"v":7000},{"d":"2003-01-29","o":6.46,"h":6.6,"l":6.34,"c":6.34,"v":11750},{"d":"2003-01-30","o":6.4,"h":6.4,"l":6.36,"c":6.36,"v":750},{"d":"2003-01-31","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":0},{"d":"2003-02-03","o":6.4,"h":6.56,"l":6.33,"c":6.56,"v":8250},{"d":"2003-02-04","o":6.62,"h":6.8,"l":6.62,"c":6.8,"v":5250},{"d":"2003-02-05","o":6.9,"h":6.9,"l":6.76,"c":6.87,"v":24500},{"d":"2003-02-06","o":6.81,"h":6.86,"l":6.78,"c":6.86,"v":27000},{"d":"2003-02-07","o":6.86,"h":6.92,"l":6.8,"c":6.88,"v":16000},{"d":"2003-02-10","o":6.88,"h":6.89,"l":6.8,"c":6.8,"v":7750},{"d":"2003-02-11","o":6.79,"h":6.82,"l":6.79,"c":6.79,"v":6000},{"d":"2003-02-12","o":6.8,"h":6.88,"l":6.78,"c":6.88,"v":27000},{"d":"2003-02-13","o":6.82,"h":6.9,"l":6.8,"c":6.85,"v":22250},{"d":"2003-02-14","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":0},{"d":"2003-02-18","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":500},{"d":"2003-02-19","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":250},{"d":"2003-02-20","o":6.76,"h":6.83,"l":6.76,"c":6.83,"v":1500},{"d":"2003-02-21","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":500},{"d":"2003-02-24","o":6.8,"h":6.82,"l":6.8,"c":6.82,"v":8250},{"d":"2003-02-25","o":6.84,"h":6.9,"l":6.83,"c":6.9,"v":11250},{"d":"2003-02-26","o":6.9,"h":6.92,"l":6.9,"c":6.9,"v":6500},{"d":"2003-02-27","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":1250},{"d":"2003-02-28","o":6.91,"h":6.94,"l":6.9,"c":6.9,"v":1750},{"d":"2003-03-03","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":500},{"d":"2003-03-04","o":6.94,"h":6.94,"l":6.9,"c":6.94,"v":3750},{"d":"2003-03-05","o":6.96,"h":7,"l":6.9,"c":6.9,"v":15000},{"d":"2003-03-06","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":250},{"d":"2003-03-07","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":500},{"d":"2003-03-10","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":3750},{"d":"2003-03-11","o":6.82,"h":6.88,"l":6.82,"c":6.84,"v":13250},{"d":"2003-03-12","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":0},{"d":"2003-03-13","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":0},{"d":"2003-03-14","o":6.89,"h":6.89,"l":6.89,"c":6.89,"v":5250},{"d":"2003-03-17","o":6.95,"h":6.95,"l":6.84,"c":6.86,"v":7750},{"d":"2003-03-18","o":6.8,"h":6.8,"l":6.74,"c":6.74,"v":1500},{"d":"2003-03-19","o":6.8,"h":6.8,"l":6.73,"c":6.73,"v":2500},{"d":"2003-03-20","o":6.73,"h":6.73,"l":6.73,"c":6.73,"v":0},{"d":"2003-03-21","o":6.76,"h":6.84,"l":6.76,"c":6.84,"v":3750},{"d":"2003-03-24","o":6.79,"h":6.8,"l":6.79,"c":6.8,"v":1000},{"d":"2003-03-25","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-03-26","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-03-27","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":250},{"d":"2003-03-28","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":750},{"d":"2003-03-31","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":250},{"d":"2003-04-01","o":6.86,"h":6.88,"l":6.86,"c":6.88,"v":3500},{"d":"2003-04-02","o":6.86,"h":6.88,"l":6.86,"c":6.88,"v":750},{"d":"2003-04-03","o":6.82,"h":6.92,"l":6.82,"c":6.88,"v":8000},{"d":"2003-04-04","o":6.9,"h":6.91,"l":6.9,"c":6.9,"v":16750},{"d":"2003-04-07","o":6.88,"h":6.99,"l":6.88,"c":6.96,"v":11250},{"d":"2003-04-08","o":6.9,"h":6.94,"l":6.9,"c":6.94,"v":1500},{"d":"2003-04-09","o":6.98,"h":7,"l":6.96,"c":7,"v":4250},{"d":"2003-04-10","o":7.06,"h":7.06,"l":7.04,"c":7.04,"v":1250},{"d":"2003-04-11","o":7.04,"h":7.08,"l":7.04,"c":7.08,"v":1000},{"d":"2003-04-14","o":7.12,"h":7.13,"l":7.12,"c":7.13,"v":1250},{"d":"2003-04-15","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":6000},{"d":"2003-04-16","o":7.08,"h":7.08,"l":7.04,"c":7.04,"v":11500},{"d":"2003-04-17","o":7.06,"h":7.06,"l":7.04,"c":7.04,"v":1500},{"d":"2003-04-21","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2003-04-22","o":7,"h":7,"l":6.9,"c":6.9,"v":14000},{"d":"2003-04-23","o":6.9,"h":6.9,"l":6.83,"c":6.83,"v":20250},{"d":"2003-04-24","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"2003-04-25","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"2003-04-28","o":6.81,"h":6.81,"l":6.8,"c":6.81,"v":1750},{"d":"2003-04-29","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2003-04-30","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":2000},{"d":"2003-05-01","o":7,"h":7.2,"l":7,"c":7.15,"v":51000},{"d":"2003-05-02","o":7.2,"h":7.4,"l":7.2,"c":7.3,"v":22750},{"d":"2003-05-05","o":7.44,"h":7.44,"l":7.35,"c":7.38,"v":26250},{"d":"2003-05-06","o":7.42,"h":7.42,"l":7.4,"c":7.42,"v":2500},{"d":"2003-05-07","o":7.32,"h":7.52,"l":7.32,"c":7.4,"v":17000},{"d":"2003-05-08","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2003-05-09","o":7.42,"h":7.42,"l":7.31,"c":7.31,"v":8750},{"d":"2003-05-12","o":7.36,"h":7.42,"l":7.36,"c":7.42,"v":3750},{"d":"2003-05-13","o":7.4,"h":7.42,"l":7.2,"c":7.36,"v":48250},{"d":"2003-05-14","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":250},{"d":"2003-05-15","o":7.36,"h":7.5,"l":7.36,"c":7.4,"v":7000},{"d":"2003-05-16","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2003-05-19","o":7.4,"h":7.44,"l":7.4,"c":7.44,"v":3500},{"d":"2003-05-20","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":4500},{"d":"2003-05-21","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":4000},{"d":"2003-05-22","o":7.48,"h":7.9,"l":7.4,"c":7.78,"v":12750},{"d":"2003-05-23","o":7.9,"h":7.9,"l":7.86,"c":7.9,"v":1250},{"d":"2003-05-27","o":8.02,"h":8.18,"l":7.97,"c":8.18,"v":9750},{"d":"2003-05-28","o":8.14,"h":8.14,"l":8.08,"c":8.08,"v":5250},{"d":"2003-05-29","o":8.1,"h":8.1,"l":7.92,"c":7.94,"v":5250},{"d":"2003-05-30","o":8,"h":8,"l":7.9,"c":7.94,"v":6000},{"d":"2003-06-02","o":7.91,"h":7.93,"l":7.91,"c":7.93,"v":1250},{"d":"2003-06-03","o":7.96,"h":8,"l":7.96,"c":8,"v":750},{"d":"2003-06-04","o":8,"h":8,"l":8,"c":8,"v":250},{"d":"2003-06-05","o":8,"h":8,"l":7.96,"c":7.96,"v":6250},{"d":"2003-06-06","o":7.98,"h":7.99,"l":7.9,"c":7.9,"v":23750},{"d":"2003-06-09","o":7.9,"h":7.9,"l":7.89,"c":7.9,"v":5750},{"d":"2003-06-10","o":7.86,"h":7.88,"l":7.86,"c":7.86,"v":3250},{"d":"2003-06-11","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":0},{"d":"2003-06-12","o":7.74,"h":7.82,"l":7.74,"c":7.82,"v":6250},{"d":"2003-06-13","o":7.76,"h":7.76,"l":7.62,"c":7.62,"v":8000},{"d":"2003-06-16","o":7.6,"h":7.7,"l":7.6,"c":7.7,"v":4500},{"d":"2003-06-17","o":7.74,"h":7.88,"l":7.74,"c":7.88,"v":24500},{"d":"2003-06-18","o":7.9,"h":8.3,"l":7.9,"c":8.28,"v":35500},{"d":"2003-06-19","o":8.26,"h":8.64,"l":8.26,"c":8.54,"v":12000},{"d":"2003-06-20","o":8.52,"h":8.54,"l":8.48,"c":8.48,"v":13250},{"d":"2003-06-23","o":8.6,"h":8.74,"l":8.54,"c":8.7,"v":11250},{"d":"2003-06-24","o":8.68,"h":8.72,"l":8.68,"c":8.72,"v":750},{"d":"2003-06-25","o":8.76,"h":8.94,"l":8.76,"c":8.9,"v":2750},{"d":"2003-06-26","o":8.92,"h":8.92,"l":8.76,"c":8.82,"v":31750},{"d":"2003-06-27","o":8.9,"h":8.9,"l":8.8,"c":8.86,"v":32750},{"d":"2003-06-30","o":8.84,"h":8.92,"l":8.84,"c":8.92,"v":18000},{"d":"2003-07-01","o":8.86,"h":8.86,"l":8.66,"c":8.76,"v":10500},{"d":"2003-07-02","o":8.8,"h":8.87,"l":8.8,"c":8.87,"v":26000},{"d":"2003-07-03","o":8.92,"h":9.04,"l":8.92,"c":9.04,"v":6000},{"d":"2003-07-07","o":9.2,"h":9.46,"l":9.2,"c":9.42,"v":11750},{"d":"2003-07-08","o":9.44,"h":9.46,"l":9.28,"c":9.46,"v":23500},{"d":"2003-07-09","o":9.46,"h":9.48,"l":9.46,"c":9.46,"v":10000},{"d":"2003-07-10","o":9.46,"h":9.5,"l":9.4,"c":9.5,"v":15250},{"d":"2003-07-11","o":9.5,"h":9.5,"l":9.46,"c":9.48,"v":3250},{"d":"2003-07-14","o":9.48,"h":9.49,"l":9.44,"c":9.44,"v":3250},{"d":"2003-07-15","o":9.36,"h":9.36,"l":9.32,"c":9.36,"v":2250},{"d":"2003-07-16","o":9.4,"h":9.44,"l":9.4,"c":9.42,"v":1250},{"d":"2003-07-17","o":9.34,"h":9.34,"l":9.28,"c":9.28,"v":1750},{"d":"2003-07-18","o":9.21,"h":9.21,"l":9.2,"c":9.2,"v":500},{"d":"2003-07-21","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":500},{"d":"2003-07-22","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":3250},{"d":"2003-07-23","o":9.2,"h":9.24,"l":9.2,"c":9.24,"v":750},{"d":"2003-07-24","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":0},{"d":"2003-07-25","o":9.2,"h":9.2,"l":9.16,"c":9.16,"v":500},{"d":"2003-07-28","o":9.14,"h":9.14,"l":9,"c":9,"v":4500},{"d":"2003-07-29","o":9.2,"h":9.34,"l":8.68,"c":8.68,"v":150000},{"d":"2003-07-30","o":8.72,"h":8.72,"l":8.34,"c":8.4,"v":38250},{"d":"2003-07-31","o":8.4,"h":8.48,"l":8.28,"c":8.28,"v":18000},{"d":"2003-08-01","o":8.36,"h":8.44,"l":8.36,"c":8.42,"v":22000},{"d":"2003-08-04","o":8.52,"h":8.52,"l":8.52,"c":8.52,"v":11750},{"d":"2003-08-05","o":8.45,"h":8.45,"l":8.34,"c":8.34,"v":13250},{"d":"2003-08-06","o":8.2,"h":8.4,"l":8.2,"c":8.4,"v":15750},{"d":"2003-08-07","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":4250},{"d":"2003-08-08","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":750},{"d":"2003-08-11","o":8.4,"h":8.42,"l":8.35,"c":8.42,"v":8000},{"d":"2003-08-12","o":8.4,"h":8.44,"l":8.4,"c":8.4,"v":4000},{"d":"2003-08-13","o":8.34,"h":8.34,"l":8.1,"c":8.28,"v":12500},{"d":"2003-08-14","o":8.24,"h":8.4,"l":8.24,"c":8.4,"v":6250},{"d":"2003-08-15","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2003-08-18","o":8.36,"h":8.36,"l":8.22,"c":8.3,"v":8000},{"d":"2003-08-19","o":8.34,"h":8.4,"l":8.3,"c":8.3,"v":27500},{"d":"2003-08-20","o":8.3,"h":8.32,"l":8.2,"c":8.2,"v":28000},{"d":"2003-08-21","o":8.2,"h":8.27,"l":8.2,"c":8.2,"v":25750},{"d":"2003-08-22","o":8.23,"h":8.23,"l":8.2,"c":8.2,"v":2250},{"d":"2003-08-25","o":8.3,"h":8.3,"l":8.12,"c":8.12,"v":18750},{"d":"2003-08-26","o":8.1,"h":8.24,"l":8.1,"c":8.24,"v":24250},{"d":"2003-08-27","o":8.23,"h":8.32,"l":8.22,"c":8.32,"v":14000},{"d":"2003-08-28","o":8.32,"h":8.4,"l":8.26,"c":8.26,"v":23250},{"d":"2003-08-29","o":8.2,"h":8.28,"l":8.2,"c":8.2,"v":27250},{"d":"2003-09-02","o":8.2,"h":8.26,"l":8.2,"c":8.24,"v":9250},{"d":"2003-09-03","o":8.16,"h":8.52,"l":8.16,"c":8.52,"v":41250},{"d":"2003-09-04","o":8.56,"h":8.56,"l":8.4,"c":8.42,"v":9750},{"d":"2003-09-05","o":8.4,"h":8.44,"l":8.4,"c":8.44,"v":9750},{"d":"2003-09-08","o":8.46,"h":8.48,"l":8.33,"c":8.4,"v":16500},{"d":"2003-09-09","o":8.4,"h":8.44,"l":8.36,"c":8.4,"v":15500},{"d":"2003-09-10","o":8.44,"h":8.44,"l":8.43,"c":8.43,"v":3500},{"d":"2003-09-11","o":8.44,"h":8.46,"l":8.34,"c":8.46,"v":5750},{"d":"2003-09-12","o":8.4,"h":8.4,"l":8.37,"c":8.4,"v":7250},{"d":"2003-09-15","o":8.4,"h":8.4,"l":8.36,"c":8.36,"v":9000},{"d":"2003-09-16","o":8.41,"h":8.46,"l":8.37,"c":8.37,"v":6750},{"d":"2003-09-17","o":8.39,"h":8.4,"l":8.36,"c":8.36,"v":9000},{"d":"2003-09-18","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":6500},{"d":"2003-09-19","o":8.4,"h":8.4,"l":8.37,"c":8.4,"v":5500},{"d":"2003-09-22","o":8.4,"h":8.4,"l":8.36,"c":8.38,"v":20250},{"d":"2003-09-23","o":8.4,"h":8.68,"l":8.4,"c":8.57,"v":40500},{"d":"2003-09-24","o":8.6,"h":8.61,"l":8.6,"c":8.61,"v":1000},{"d":"2003-09-25","o":8.64,"h":8.64,"l":8.6,"c":8.62,"v":2750},{"d":"2003-09-26","o":8.56,"h":8.58,"l":8.56,"c":8.58,"v":4500},{"d":"2003-09-29","o":8.62,"h":8.64,"l":8.62,"c":8.62,"v":1500},{"d":"2003-09-30","o":8.52,"h":8.56,"l":8.44,"c":8.46,"v":6750},{"d":"2003-10-01","o":8.52,"h":8.7,"l":8.52,"c":8.7,"v":4750},{"d":"2003-10-02","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2003-10-03","o":8.78,"h":8.8,"l":8.78,"c":8.78,"v":2750},{"d":"2003-10-06","o":8.76,"h":8.77,"l":8.76,"c":8.76,"v":2000},{"d":"2003-10-07","o":8.77,"h":8.9,"l":8.77,"c":8.9,"v":6250},{"d":"2003-10-08","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":0},{"d":"2003-10-09","o":8.9,"h":9.14,"l":8.9,"c":9.12,"v":6500},{"d":"2003-10-10","o":9.18,"h":9.18,"l":9.18,"c":9.18,"v":750},{"d":"2003-10-13","o":9.22,"h":9.24,"l":9.13,"c":9.24,"v":5000},{"d":"2003-10-14","o":9.32,"h":9.35,"l":9.22,"c":9.35,"v":4500},{"d":"2003-10-15","o":9.24,"h":9.34,"l":9.24,"c":9.34,"v":3750},{"d":"2003-10-16","o":9.36,"h":9.36,"l":9.36,"c":9.36,"v":250},{"d":"2003-10-17","o":9.58,"h":9.59,"l":9.4,"c":9.4,"v":5000},{"d":"2003-10-20","o":9.4,"h":9.5,"l":9.4,"c":9.48,"v":2250},{"d":"2003-10-21","o":9.56,"h":9.64,"l":9.56,"c":9.62,"v":3000},{"d":"2003-10-22","o":9.61,"h":9.8,"l":9.61,"c":9.74,"v":10750},{"d":"2003-10-23","o":9.78,"h":9.78,"l":9.76,"c":9.76,"v":5000},{"d":"2003-10-24","o":9.74,"h":9.74,"l":9.6,"c":9.6,"v":4250},{"d":"2003-10-27","o":9.6,"h":9.64,"l":9.6,"c":9.64,"v":3000},{"d":"2003-10-28","o":9.6,"h":9.8,"l":9.6,"c":9.8,"v":3000},{"d":"2003-10-29","o":9.9,"h":9.9,"l":9.8,"c":9.88,"v":3000},{"d":"2003-10-30","o":9.9,"h":9.96,"l":9.9,"c":9.9,"v":4500},{"d":"2003-10-31","o":10.06,"h":10.1,"l":10.04,"c":10.08,"v":15750},{"d":"2003-11-03","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":1250},{"d":"2003-11-04","o":10.1,"h":10.22,"l":10.09,"c":10.22,"v":5250},{"d":"2003-11-05","o":10.28,"h":10.3,"l":10.1,"c":10.16,"v":7000},{"d":"2003-11-06","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":500},{"d":"2003-11-07","o":10.2,"h":10.24,"l":10.2,"c":10.24,"v":6000},{"d":"2003-11-10","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2003-11-11","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2003-11-12","o":10.15,"h":10.36,"l":10.15,"c":10.36,"v":3750},{"d":"2003-11-13","o":10.39,"h":10.44,"l":10.39,"c":10.42,"v":3500},{"d":"2003-11-14","o":10.44,"h":10.44,"l":10.42,"c":10.44,"v":2500},{"d":"2003-11-17","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":250},{"d":"2003-11-18","o":10.4,"h":10.4,"l":9.9,"c":10.3,"v":19500},{"d":"2003-11-19","o":10.34,"h":10.37,"l":10.3,"c":10.37,"v":7000},{"d":"2003-11-20","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2003-11-21","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2003-11-24","o":10.28,"h":10.52,"l":10.16,"c":10.52,"v":7750},{"d":"2003-11-25","o":10.44,"h":10.6,"l":10.44,"c":10.6,"v":1750},{"d":"2003-11-26","o":10.7,"h":10.76,"l":10.6,"c":10.66,"v":2250},{"d":"2003-11-28","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2003-12-01","o":10.58,"h":10.85,"l":10.58,"c":10.8,"v":6750},{"d":"2003-12-02","o":10.9,"h":11.1,"l":10.9,"c":11.01,"v":5250},{"d":"2003-12-03","o":11.06,"h":11.2,"l":11.06,"c":11.2,"v":12250},{"d":"2003-12-04","o":11.12,"h":11.28,"l":11.03,"c":11.1,"v":10250},{"d":"2003-12-05","o":11.2,"h":11.26,"l":11.2,"c":11.26,"v":2000},{"d":"2003-12-08","o":11.4,"h":11.5,"l":11.4,"c":11.48,"v":33250},{"d":"2003-12-09","o":11.28,"h":11.42,"l":11.28,"c":11.4,"v":9750},{"d":"2003-12-10","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":3500},{"d":"2003-12-11","o":11.48,"h":11.67,"l":11.35,"c":11.4,"v":9750},{"d":"2003-12-12","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2003-12-15","o":11.48,"h":11.66,"l":11.48,"c":11.66,"v":3750},{"d":"2003-12-16","o":11.7,"h":11.7,"l":11.36,"c":11.36,"v":13250},{"d":"2003-12-17","o":11.3,"h":11.3,"l":11.18,"c":11.18,"v":10250},{"d":"2003-12-18","o":11.24,"h":11.28,"l":11.1,"c":11.12,"v":12250},{"d":"2003-12-19","o":11.06,"h":11.2,"l":11.02,"c":11.12,"v":4250},{"d":"2003-12-22","o":11.06,"h":11.12,"l":11.05,"c":11.12,"v":4750},{"d":"2003-12-23","o":11.18,"h":11.18,"l":10.4,"c":11.1,"v":276500},{"d":"2003-12-24","o":11.12,"h":11.2,"l":11.11,"c":11.2,"v":2750},{"d":"2003-12-26","o":11.04,"h":11.2,"l":11.04,"c":11.2,"v":2250},{"d":"2003-12-29","o":11.04,"h":11.2,"l":11.04,"c":11.18,"v":3250},{"d":"2003-12-30","o":11.22,"h":11.37,"l":11.22,"c":11.29,"v":9750},{"d":"2003-12-31","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":500},{"d":"2004-01-02","o":11.3,"h":11.35,"l":11.25,"c":11.34,"v":6000},{"d":"2004-01-05","o":11.28,"h":11.3,"l":11.26,"c":11.3,"v":3750},{"d":"2004-01-06","o":11.22,"h":11.3,"l":11.18,"c":11.3,"v":11250},{"d":"2004-01-07","o":11.36,"h":11.36,"l":11.28,"c":11.36,"v":6750},{"d":"2004-01-08","o":11.36,"h":11.36,"l":11.25,"c":11.27,"v":4750},{"d":"2004-01-09","o":11.21,"h":11.28,"l":11.21,"c":11.24,"v":2250},{"d":"2004-01-12","o":11.28,"h":11.38,"l":11.24,"c":11.38,"v":4250},{"d":"2004-01-13","o":11.3,"h":11.4,"l":11.3,"c":11.4,"v":3000},{"d":"2004-01-14","o":11.39,"h":11.39,"l":11.32,"c":11.36,"v":4250},{"d":"2004-01-15","o":11.37,"h":11.44,"l":11.37,"c":11.44,"v":8000},{"d":"2004-01-16","o":11.38,"h":11.49,"l":11.38,"c":11.49,"v":1250},{"d":"2004-01-20","o":11.4,"h":11.49,"l":11.4,"c":11.44,"v":7250},{"d":"2004-01-21","o":11.45,"h":11.76,"l":11.45,"c":11.76,"v":21750},{"d":"2004-01-22","o":11.76,"h":11.76,"l":11.76,"c":11.76,"v":0},{"d":"2004-01-23","o":11.68,"h":11.74,"l":11.42,"c":11.48,"v":6000},{"d":"2004-01-26","o":11.5,"h":11.5,"l":11.48,"c":11.48,"v":2250},{"d":"2004-01-27","o":11.38,"h":11.46,"l":11.35,"c":11.35,"v":16250},{"d":"2004-01-28","o":11.38,"h":11.38,"l":11.33,"c":11.33,"v":1500},{"d":"2004-01-29","o":11.28,"h":11.28,"l":11.15,"c":11.15,"v":7500},{"d":"2004-01-30","o":11.2,"h":11.4,"l":11.2,"c":11.27,"v":17750},{"d":"2004-02-02","o":11.21,"h":11.21,"l":11,"c":11.18,"v":4000},{"d":"2004-02-03","o":11.23,"h":11.25,"l":11.13,"c":11.13,"v":13500},{"d":"2004-02-04","o":11.21,"h":11.28,"l":11.04,"c":11.04,"v":4750},{"d":"2004-02-05","o":11.04,"h":11.04,"l":11.02,"c":11.02,"v":1750},{"d":"2004-02-06","o":11.08,"h":11.08,"l":11.01,"c":11.01,"v":2250},{"d":"2004-02-09","o":11.01,"h":11.02,"l":11.01,"c":11.02,"v":2000},{"d":"2004-02-10","o":11,"h":11,"l":11,"c":11,"v":2250},{"d":"2004-02-11","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":500},{"d":"2004-02-12","o":11.07,"h":11.3,"l":11.07,"c":11.3,"v":7250},{"d":"2004-02-13","o":11.25,"h":11.25,"l":11.24,"c":11.24,"v":3750},{"d":"2004-02-17","o":11.26,"h":11.26,"l":11.21,"c":11.21,"v":5250},{"d":"2004-02-18","o":11.2,"h":11.28,"l":11.2,"c":11.28,"v":1500},{"d":"2004-02-19","o":11.26,"h":11.4,"l":11.26,"c":11.4,"v":6750},{"d":"2004-02-20","o":11.46,"h":11.66,"l":11.46,"c":11.6,"v":14750},{"d":"2004-02-23","o":11.6,"h":11.6,"l":11.56,"c":11.6,"v":2750},{"d":"2004-02-24","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":1500},{"d":"2004-02-25","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":1500},{"d":"2004-02-26","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":250},{"d":"2004-02-27","o":11.66,"h":12.4,"l":11.66,"c":12.4,"v":13250},{"d":"2004-03-01","o":12.5,"h":12.6,"l":12.3,"c":12.4,"v":11500},{"d":"2004-03-02","o":12.34,"h":12.34,"l":12.26,"c":12.26,"v":7000},{"d":"2004-03-03","o":12.18,"h":12.24,"l":12.18,"c":12.2,"v":1250},{"d":"2004-03-04","o":12.24,"h":12.24,"l":12.24,"c":12.24,"v":3250},{"d":"2004-03-05","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":500},{"d":"2004-03-08","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":250},{"d":"2004-03-09","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2004-03-10","o":12.28,"h":12.32,"l":12.28,"c":12.32,"v":750},{"d":"2004-03-11","o":12.3,"h":12.39,"l":12.3,"c":12.39,"v":1750},{"d":"2004-03-12","o":12.58,"h":12.6,"l":12.58,"c":12.6,"v":6750},{"d":"2004-03-15","o":12.8,"h":12.83,"l":12.79,"c":12.79,"v":8250},{"d":"2004-03-16","o":12.7,"h":12.7,"l":12.5,"c":12.5,"v":7000},{"d":"2004-03-17","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":250},{"d":"2004-03-18","o":12.54,"h":12.54,"l":12.39,"c":12.39,"v":6250},{"d":"2004-03-19","o":12.4,"h":12.46,"l":12.4,"c":12.46,"v":19750},{"d":"2004-03-22","o":12.5,"h":12.56,"l":12.4,"c":12.54,"v":4250},{"d":"2004-03-23","o":12.59,"h":12.66,"l":12.59,"c":12.66,"v":2750},{"d":"2004-03-24","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"2004-03-25","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":750},{"d":"2004-03-26","o":12.5,"h":12.5,"l":12.4,"c":12.5,"v":3500},{"d":"2004-03-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-03-30","o":12.56,"h":12.56,"l":12.48,"c":12.48,"v":750},{"d":"2004-03-31","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":0},{"d":"2004-04-01","o":12.46,"h":12.46,"l":12.3,"c":12.36,"v":13250},{"d":"2004-04-02","o":12.4,"h":12.42,"l":12.4,"c":12.42,"v":2750},{"d":"2004-04-05","o":12.46,"h":12.46,"l":12.46,"c":12.46,"v":500},{"d":"2004-04-06","o":12.43,"h":12.43,"l":12.43,"c":12.43,"v":750},{"d":"2004-04-07","o":12.46,"h":12.48,"l":12.42,"c":12.48,"v":1000},{"d":"2004-04-08","o":12.48,"h":12.48,"l":12.48,"c":12.48,"v":0},{"d":"2004-04-12","o":12.48,"h":12.48,"l":12.44,"c":12.44,"v":2000},{"d":"2004-04-13","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":4500},{"d":"2004-04-14","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2004-04-15","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":1000},{"d":"2004-04-16","o":12.4,"h":12.48,"l":12.4,"c":12.44,"v":3250},{"d":"2004-04-19","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":6250},{"d":"2004-04-20","o":12.48,"h":12.56,"l":12.48,"c":12.56,"v":3750},{"d":"2004-04-21","o":12.5,"h":12.56,"l":12.5,"c":12.56,"v":1250},{"d":"2004-04-22","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":250},{"d":"2004-04-23","o":12.54,"h":12.6,"l":12.54,"c":12.6,"v":3250},{"d":"2004-04-26","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":750},{"d":"2004-04-27","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":500},{"d":"2004-04-28","o":12.66,"h":12.74,"l":12.66,"c":12.74,"v":1250},{"d":"2004-04-29","o":12.68,"h":12.74,"l":12.66,"c":12.7,"v":5000},{"d":"2004-04-30","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":750},{"d":"2004-05-03","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"2004-05-04","o":12.62,"h":12.65,"l":12.62,"c":12.62,"v":3500},{"d":"2004-05-05","o":12.64,"h":12.64,"l":12.61,"c":12.61,"v":500},{"d":"2004-05-06","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":1500},{"d":"2004-05-07","o":12.6,"h":12.66,"l":12.6,"c":12.6,"v":2750},{"d":"2004-05-10","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2004-05-11","o":12.6,"h":12.64,"l":12.6,"c":12.64,"v":7000},{"d":"2004-05-12","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":0},{"d":"2004-05-13","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":7000},{"d":"2004-05-14","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2004-05-17","o":12.54,"h":12.58,"l":12.54,"c":12.58,"v":2000},{"d":"2004-05-18","o":12.6,"h":12.6,"l":12.46,"c":12.52,"v":11750},{"d":"2004-05-19","o":12.56,"h":12.56,"l":12.52,"c":12.52,"v":1000},{"d":"2004-05-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":250},{"d":"2004-05-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":500},{"d":"2004-05-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-05-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-05-26","o":12.58,"h":12.6,"l":12.58,"c":12.6,"v":1500},{"d":"2004-05-27","o":12.6,"h":12.6,"l":12.5,"c":12.5,"v":9750},{"d":"2004-05-28","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":250},{"d":"2004-06-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1000},{"d":"2004-06-02","o":12.6,"h":12.7,"l":12.6,"c":12.7,"v":750},{"d":"2004-06-03","o":12.7,"h":12.7,"l":12.6,"c":12.66,"v":2750},{"d":"2004-06-04","o":12.68,"h":13,"l":12.68,"c":12.8,"v":8750},{"d":"2004-06-07","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2004-06-08","o":12.78,"h":12.78,"l":12.72,"c":12.72,"v":1750},{"d":"2004-06-09","o":12.72,"h":12.72,"l":12.72,"c":12.72,"v":0},{"d":"2004-06-10","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":1750},{"d":"2004-06-14","o":12.76,"h":12.82,"l":12.6,"c":12.6,"v":10500},{"d":"2004-06-15","o":12.52,"h":12.55,"l":12.5,"c":12.5,"v":13500},{"d":"2004-06-16","o":12.5,"h":12.7,"l":12.5,"c":12.7,"v":7250},{"d":"2004-06-17","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":0},{"d":"2004-06-18","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":1250},{"d":"2004-06-21","o":12.8,"h":12.85,"l":12.8,"c":12.85,"v":1750},{"d":"2004-06-22","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":250},{"d":"2004-06-23","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":250},{"d":"2004-06-24","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2004-06-25","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2004-06-28","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":500},{"d":"2004-06-29","o":12.92,"h":12.92,"l":12.88,"c":12.88,"v":28750},{"d":"2004-06-30","o":12.84,"h":12.84,"l":12.84,"c":12.84,"v":1500},{"d":"2004-07-01","o":12.84,"h":12.84,"l":12.84,"c":12.84,"v":0},{"d":"2004-07-02","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":3500},{"d":"2004-07-06","o":12.76,"h":12.76,"l":12.74,"c":12.74,"v":2000},{"d":"2004-07-07","o":12.8,"h":12.82,"l":12.8,"c":12.82,"v":1750},{"d":"2004-07-08","o":12.86,"h":12.9,"l":12.84,"c":12.84,"v":2500},{"d":"2004-07-09","o":12.84,"h":12.84,"l":12.8,"c":12.8,"v":1500},{"d":"2004-07-12","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2004-07-13","o":12.8,"h":12.8,"l":12.6,"c":12.6,"v":6750},{"d":"2004-07-14","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2004-07-15","o":12.56,"h":12.56,"l":12.5,"c":12.5,"v":2000},{"d":"2004-07-16","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1750},{"d":"2004-07-19","o":12.5,"h":12.5,"l":12.4,"c":12.4,"v":1250},{"d":"2004-07-20","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":6750},{"d":"2004-07-21","o":12.36,"h":12.39,"l":12.36,"c":12.39,"v":2000},{"d":"2004-07-22","o":12.34,"h":12.36,"l":12.32,"c":12.32,"v":750},{"d":"2004-07-23","o":12.32,"h":12.32,"l":12.32,"c":12.32,"v":0},{"d":"2004-07-26","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":2250},{"d":"2004-07-27","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2004-07-28","o":12.3,"h":12.3,"l":12.26,"c":12.3,"v":1500},{"d":"2004-07-29","o":12.34,"h":12.34,"l":12.34,"c":12.34,"v":500},{"d":"2004-07-30","o":12.3,"h":12.3,"l":12.2,"c":12.2,"v":1500},{"d":"2004-08-02","o":12.24,"h":12.24,"l":11.96,"c":11.96,"v":5750},{"d":"2004-08-03","o":11.96,"h":11.96,"l":11.92,"c":11.92,"v":500},{"d":"2004-08-04","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":500},{"d":"2004-08-05","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2004-08-06","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2004-08-09","o":11.9,"h":11.9,"l":11.66,"c":11.66,"v":6500},{"d":"2004-08-10","o":11.16,"h":11.5,"l":11.12,"c":11.46,"v":30250},{"d":"2004-08-11","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":500},{"d":"2004-08-12","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2004-08-13","o":11.3,"h":11.3,"l":11.22,"c":11.22,"v":2500},{"d":"2004-08-16","o":11.24,"h":11.24,"l":11.2,"c":11.2,"v":1500},{"d":"2004-08-17","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2004-08-18","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2004-08-19","o":10.42,"h":11,"l":10.42,"c":10.98,"v":43250},{"d":"2004-08-20","o":11.02,"h":11.08,"l":11.02,"c":11.08,"v":1500},{"d":"2004-08-23","o":10.98,"h":11.02,"l":10.98,"c":11,"v":6000},{"d":"2004-08-24","o":10.97,"h":10.97,"l":10.72,"c":10.72,"v":23250},{"d":"2004-08-25","o":10.8,"h":10.8,"l":10.5,"c":10.52,"v":22000},{"d":"2004-08-26","o":10.52,"h":10.52,"l":10.36,"c":10.36,"v":20500},{"d":"2004-08-27","o":10.28,"h":10.32,"l":10.24,"c":10.31,"v":4250},{"d":"2004-08-30","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":250},{"d":"2004-08-31","o":10.28,"h":10.3,"l":10.28,"c":10.28,"v":1750},{"d":"2004-09-01","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":500},{"d":"2004-09-02","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":250},{"d":"2004-09-03","o":10.24,"h":10.38,"l":10.24,"c":10.36,"v":9750},{"d":"2004-09-07","o":10.38,"h":10.38,"l":10.32,"c":10.33,"v":18250},{"d":"2004-09-08","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":750},{"d":"2004-09-09","o":10.34,"h":10.46,"l":10.34,"c":10.46,"v":7000},{"d":"2004-09-10","o":10.5,"h":10.8,"l":10.5,"c":10.72,"v":7250},{"d":"2004-09-13","o":10.72,"h":10.77,"l":10.54,"c":10.54,"v":9000},{"d":"2004-09-14","o":10.58,"h":10.58,"l":10.36,"c":10.36,"v":6000},{"d":"2004-09-15","o":10.36,"h":10.36,"l":10.32,"c":10.32,"v":5250},{"d":"2004-09-16","o":10.24,"h":10.28,"l":10.24,"c":10.24,"v":13000},{"d":"2004-09-17","o":10.26,"h":10.32,"l":10.24,"c":10.28,"v":12250},{"d":"2004-09-20","o":10.26,"h":10.34,"l":10.26,"c":10.34,"v":2000},{"d":"2004-09-21","o":10.37,"h":10.42,"l":10.37,"c":10.42,"v":1500},{"d":"2004-09-22","o":10.7,"h":11,"l":10.7,"c":10.82,"v":10750},{"d":"2004-09-23","o":10.9,"h":11.2,"l":10.9,"c":11.2,"v":7250},{"d":"2004-09-24","o":11.24,"h":11.32,"l":11.2,"c":11.3,"v":6250},{"d":"2004-09-27","o":11.2,"h":11.24,"l":11.2,"c":11.24,"v":5500},{"d":"2004-09-28","o":11.16,"h":11.18,"l":11.16,"c":11.18,"v":9000},{"d":"2004-09-29","o":11.22,"h":11.36,"l":11.22,"c":11.36,"v":1250},{"d":"2004-09-30","o":11.4,"h":11.6,"l":11.4,"c":11.52,"v":11000},{"d":"2004-10-01","o":11.46,"h":11.46,"l":11.42,"c":11.42,"v":750},{"d":"2004-10-04","o":11.34,"h":11.36,"l":11.34,"c":11.36,"v":2250},{"d":"2004-10-05","o":11.38,"h":11.42,"l":11.34,"c":11.42,"v":2250},{"d":"2004-10-06","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":0},{"d":"2004-10-07","o":11.4,"h":11.5,"l":11.4,"c":11.5,"v":750},{"d":"2004-10-08","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":250},{"d":"2004-10-11","o":11.4,"h":11.46,"l":11.34,"c":11.34,"v":2500},{"d":"2004-10-12","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":250},{"d":"2004-10-13","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":250},{"d":"2004-10-14","o":11.37,"h":11.37,"l":11.31,"c":11.31,"v":1500},{"d":"2004-10-15","o":11.38,"h":11.38,"l":11.34,"c":11.34,"v":1500},{"d":"2004-10-18","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":1250},{"d":"2004-10-19","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":1250},{"d":"2004-10-20","o":11.23,"h":11.3,"l":11.23,"c":11.3,"v":10750},{"d":"2004-10-21","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":250},{"d":"2004-10-22","o":11.32,"h":11.4,"l":11.32,"c":11.4,"v":750},{"d":"2004-10-25","o":11.34,"h":11.6,"l":11.34,"c":11.6,"v":4500},{"d":"2004-10-26","o":11.6,"h":12.02,"l":11.6,"c":12.02,"v":6000},{"d":"2004-10-27","o":11.94,"h":11.94,"l":11.8,"c":11.8,"v":3250},{"d":"2004-10-28","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":0},{"d":"2004-10-29","o":11.9,"h":12,"l":11.9,"c":12,"v":1000},{"d":"2004-11-01","o":11.98,"h":11.98,"l":11.98,"c":11.98,"v":250},{"d":"2004-11-02","o":12.02,"h":12.02,"l":11.98,"c":12.02,"v":1500},{"d":"2004-11-03","o":11.98,"h":12.04,"l":11.98,"c":12.02,"v":2750},{"d":"2004-11-04","o":12.08,"h":12.08,"l":12.08,"c":12.08,"v":250},{"d":"2004-11-05","o":12.16,"h":12.24,"l":12.14,"c":12.24,"v":2000},{"d":"2004-11-08","o":12.24,"h":12.24,"l":12.24,"c":12.24,"v":250},{"d":"2004-11-09","o":12.32,"h":12.5,"l":12.32,"c":12.5,"v":1750},{"d":"2004-11-10","o":12.56,"h":12.7,"l":12.56,"c":12.7,"v":1000},{"d":"2004-11-11","o":12.8,"h":12.9,"l":12.8,"c":12.9,"v":1250},{"d":"2004-11-12","o":13,"h":13.34,"l":13,"c":13.34,"v":3250},{"d":"2004-11-15","o":13.34,"h":13.34,"l":13.34,"c":13.34,"v":0},{"d":"2004-11-16","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":750},{"d":"2004-11-17","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":0},{"d":"2004-11-18","o":13.4,"h":13.6,"l":13.4,"c":13.5,"v":3500},{"d":"2004-11-19","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":1750},{"d":"2004-11-22","o":13.4,"h":13.4,"l":13.2,"c":13.3,"v":4000},{"d":"2004-11-23","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":250},{"d":"2004-11-24","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":500},{"d":"2004-11-26","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":250},{"d":"2004-11-29","o":13.4,"h":13.5,"l":13.4,"c":13.5,"v":3250},{"d":"2004-11-30","o":13.4,"h":13.5,"l":13.4,"c":13.5,"v":1000},{"d":"2004-12-01","o":13.54,"h":13.58,"l":13.54,"c":13.58,"v":750},{"d":"2004-12-02","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":750},{"d":"2004-12-03","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2004-12-06","o":13.38,"h":13.6,"l":13.38,"c":13.5,"v":10000},{"d":"2004-12-07","o":13.5,"h":13.58,"l":13.5,"c":13.58,"v":26500},{"d":"2004-12-08","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":250},{"d":"2004-12-09","o":13.58,"h":13.59,"l":13.58,"c":13.58,"v":750},{"d":"2004-12-10","o":13.66,"h":13.66,"l":13.6,"c":13.6,"v":750},{"d":"2004-12-13","o":13.6,"h":13.6,"l":13.52,"c":13.56,"v":4500},{"d":"2004-12-14","o":13.57,"h":13.57,"l":13.56,"c":13.56,"v":1000},{"d":"2004-12-15","o":13.54,"h":13.54,"l":13.54,"c":13.54,"v":1000},{"d":"2004-12-16","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":500},{"d":"2004-12-17","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":250},{"d":"2004-12-20","o":13.48,"h":13.48,"l":13.48,"c":13.48,"v":1000},{"d":"2004-12-21","o":13.4,"h":13.5,"l":13.4,"c":13.5,"v":750},{"d":"2004-12-22","o":13.4,"h":13.4,"l":13.1,"c":13.1,"v":4250},{"d":"2004-12-23","o":13.04,"h":13.12,"l":12.2,"c":12.9,"v":32750},{"d":"2004-12-27","o":12.9,"h":12.98,"l":12.88,"c":12.97,"v":13000},{"d":"2004-12-28","o":12.92,"h":13.16,"l":12.92,"c":13.06,"v":7750},{"d":"2004-12-29","o":12.98,"h":13.1,"l":12.88,"c":12.88,"v":9750},{"d":"2004-12-30","o":12.94,"h":12.94,"l":12.91,"c":12.91,"v":1500},{"d":"2004-12-31","o":12.9,"h":13,"l":12.9,"c":13,"v":3000},{"d":"2005-01-03","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":4750},{"d":"2005-01-04","o":13.2,"h":13.26,"l":13.16,"c":13.22,"v":3000},{"d":"2005-01-05","o":13.16,"h":13.16,"l":13,"c":13,"v":2250},{"d":"2005-01-06","o":13.28,"h":13.28,"l":13.28,"c":13.28,"v":500},{"d":"2005-01-07","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":500},{"d":"2005-01-10","o":13.24,"h":13.3,"l":13,"c":13.28,"v":7500},{"d":"2005-01-11","o":13.28,"h":13.28,"l":13.2,"c":13.2,"v":2000},{"d":"2005-01-12","o":13.34,"h":13.34,"l":13.3,"c":13.3,"v":2250},{"d":"2005-01-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":250},{"d":"2005-01-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2005-01-18","o":13.37,"h":13.44,"l":13.37,"c":13.44,"v":1000},{"d":"2005-01-19","o":13.44,"h":13.45,"l":13.37,"c":13.42,"v":1750},{"d":"2005-01-20","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2005-01-21","o":13.44,"h":13.48,"l":13.4,"c":13.48,"v":5500},{"d":"2005-01-24","o":13.58,"h":13.58,"l":13.48,"c":13.52,"v":1750},{"d":"2005-01-25","o":13.56,"h":13.56,"l":13.28,"c":13.28,"v":27750},{"d":"2005-01-26","o":13.2,"h":13.2,"l":12.88,"c":12.92,"v":5500},{"d":"2005-01-27","o":12.9,"h":12.9,"l":12.8,"c":12.8,"v":22000},{"d":"2005-01-28","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":3750},{"d":"2005-01-31","o":12.72,"h":12.8,"l":12.72,"c":12.8,"v":3250},{"d":"2005-02-01","o":12.8,"h":12.8,"l":12.72,"c":12.72,"v":6750},{"d":"2005-02-02","o":12.78,"h":12.84,"l":12.78,"c":12.79,"v":17500},{"d":"2005-02-03","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":4500},{"d":"2005-02-04","o":12.79,"h":12.8,"l":12.75,"c":12.8,"v":3000},{"d":"2005-02-07","o":12.84,"h":12.84,"l":12.76,"c":12.76,"v":1250},{"d":"2005-02-08","o":12.71,"h":12.74,"l":12.71,"c":12.74,"v":2500},{"d":"2005-02-09","o":12.75,"h":12.81,"l":12.75,"c":12.81,"v":4250},{"d":"2005-02-10","o":12.82,"h":12.82,"l":12.82,"c":12.82,"v":250},{"d":"2005-02-11","o":12.86,"h":13,"l":12.84,"c":12.84,"v":12500},{"d":"2005-02-14","o":12.82,"h":12.82,"l":12.82,"c":12.82,"v":750},{"d":"2005-02-15","o":12.85,"h":12.85,"l":12.84,"c":12.85,"v":2500},{"d":"2005-02-16","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2005-02-17","o":12.92,"h":13,"l":12.84,"c":13,"v":1500},{"d":"2005-02-18","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-02-22","o":12.81,"h":12.91,"l":12.81,"c":12.9,"v":3250},{"d":"2005-02-23","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-02-24","o":12.82,"h":12.82,"l":12.82,"c":12.82,"v":1000},{"d":"2005-02-25","o":12.82,"h":12.82,"l":12.82,"c":12.82,"v":1500},{"d":"2005-02-28","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":2500},{"d":"2005-03-01","o":12.96,"h":13,"l":12.96,"c":13,"v":3750},{"d":"2005-03-02","o":13,"h":13.38,"l":13,"c":13.38,"v":11750},{"d":"2005-03-03","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":500},{"d":"2005-03-04","o":13.38,"h":13.58,"l":13.38,"c":13.58,"v":1500},{"d":"2005-03-07","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"2005-03-08","o":13.42,"h":13.57,"l":13.42,"c":13.56,"v":9750},{"d":"2005-03-09","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":250},{"d":"2005-03-10","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":2500},{"d":"2005-03-11","o":13.48,"h":13.48,"l":13.46,"c":13.46,"v":750},{"d":"2005-03-14","o":13.36,"h":13.36,"l":13.22,"c":13.25,"v":7250},{"d":"2005-03-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-03-16","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":1250},{"d":"2005-03-17","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"2005-03-18","o":12.72,"h":12.96,"l":12.72,"c":12.9,"v":5000},{"d":"2005-03-21","o":12.86,"h":12.88,"l":12.82,"c":12.88,"v":2750},{"d":"2005-03-22","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":500},{"d":"2005-03-23","o":12.82,"h":12.82,"l":12.76,"c":12.8,"v":6000},{"d":"2005-03-24","o":12.9,"h":12.9,"l":12.82,"c":12.82,"v":2000},{"d":"2005-03-28","o":12.86,"h":12.88,"l":12.86,"c":12.88,"v":1000},{"d":"2005-03-29","o":12.8,"h":12.8,"l":12.76,"c":12.76,"v":3250},{"d":"2005-03-30","o":12.72,"h":12.72,"l":12.72,"c":12.72,"v":500},{"d":"2005-03-31","o":12.8,"h":12.82,"l":12.76,"c":12.81,"v":5750},{"d":"2005-04-01","o":12.88,"h":13,"l":12.88,"c":13,"v":1250},{"d":"2005-04-04","o":13,"h":13,"l":12.9,"c":12.9,"v":750},{"d":"2005-04-05","o":12.9,"h":12.9,"l":12.8,"c":12.8,"v":2500},{"d":"2005-04-06","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2005-04-07","o":12.76,"h":12.76,"l":12.76,"c":12.76,"v":250},{"d":"2005-04-08","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":1750},{"d":"2005-04-11","o":12.72,"h":12.72,"l":12.72,"c":12.72,"v":250},{"d":"2005-04-12","o":12.7,"h":12.76,"l":12.7,"c":12.72,"v":9750},{"d":"2005-04-13","o":12.78,"h":12.78,"l":12.78,"c":12.78,"v":500},{"d":"2005-04-14","o":12.8,"h":12.8,"l":12.74,"c":12.76,"v":9500},{"d":"2005-04-15","o":12.82,"h":12.82,"l":12.82,"c":12.82,"v":1250},{"d":"2005-04-18","o":12.78,"h":12.78,"l":12.76,"c":12.76,"v":500},{"d":"2005-04-19","o":12.82,"h":12.82,"l":12.82,"c":12.82,"v":250},{"d":"2005-04-20","o":12.78,"h":12.84,"l":12.74,"c":12.74,"v":4750},{"d":"2005-04-21","o":12.72,"h":12.72,"l":12.44,"c":12.44,"v":8000},{"d":"2005-04-22","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":1250},{"d":"2005-04-25","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":500},{"d":"2005-04-26","o":12.38,"h":12.44,"l":12.38,"c":12.44,"v":5500},{"d":"2005-04-27","o":12.4,"h":12.4,"l":12.36,"c":12.36,"v":1500},{"d":"2005-04-28","o":12.34,"h":12.34,"l":12.34,"c":12.34,"v":1250},{"d":"2005-04-29","o":12.3,"h":12.3,"l":12.2,"c":12.2,"v":21500},{"d":"2005-05-02","o":12.14,"h":12.15,"l":12.08,"c":12.12,"v":9250},{"d":"2005-05-03","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":1250},{"d":"2005-05-04","o":12.04,"h":12.04,"l":11.92,"c":11.92,"v":7000},{"d":"2005-05-05","o":11.92,"h":11.92,"l":11.9,"c":11.9,"v":8250},{"d":"2005-05-06","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2005-05-09","o":11.89,"h":11.89,"l":11.82,"c":11.82,"v":2000},{"d":"2005-05-10","o":11.72,"h":11.72,"l":11.66,"c":11.68,"v":6250},{"d":"2005-05-11","o":11.74,"h":11.82,"l":11.74,"c":11.82,"v":2000},{"d":"2005-05-12","o":11.76,"h":11.76,"l":11.5,"c":11.5,"v":9000},{"d":"2005-05-13","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":1250},{"d":"2005-05-16","o":11.44,"h":11.44,"l":11.34,"c":11.36,"v":23750},{"d":"2005-05-17","o":10.97,"h":11.14,"l":10.97,"c":11.14,"v":43250},{"d":"2005-05-18","o":11.18,"h":11.7,"l":11.18,"c":11.7,"v":19500},{"d":"2005-05-19","o":11.6,"h":11.89,"l":11.6,"c":11.89,"v":5000},{"d":"2005-05-20","o":11.94,"h":12,"l":11.94,"c":12,"v":750},{"d":"2005-05-23","o":11.88,"h":11.88,"l":11.76,"c":11.8,"v":3500},{"d":"2005-05-24","o":11.76,"h":11.84,"l":11.76,"c":11.84,"v":3500},{"d":"2005-05-25","o":11.8,"h":11.8,"l":11.7,"c":11.7,"v":1750},{"d":"2005-05-26","o":11.8,"h":11.82,"l":11.7,"c":11.82,"v":2500},{"d":"2005-05-27","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2005-05-31","o":11.84,"h":11.84,"l":11.8,"c":11.8,"v":500},{"d":"2005-06-01","o":11.86,"h":11.89,"l":11.84,"c":11.84,"v":1250},{"d":"2005-06-02","o":11.76,"h":11.76,"l":11.76,"c":11.76,"v":2000},{"d":"2005-06-03","o":11.72,"h":11.8,"l":11.72,"c":11.76,"v":4750},{"d":"2005-06-06","o":11.68,"h":11.68,"l":11.68,"c":11.68,"v":500},{"d":"2005-06-07","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":750},{"d":"2005-06-08","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2005-06-09","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":250},{"d":"2005-06-10","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2005-06-13","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2005-06-14","o":11.7,"h":12.1,"l":11.7,"c":12,"v":29000},{"d":"2005-06-15","o":12.1,"h":12.16,"l":12.1,"c":12.16,"v":1250},{"d":"2005-06-16","o":12.1,"h":12.1,"l":12.04,"c":12.04,"v":1250},{"d":"2005-06-17","o":12,"h":12,"l":12,"c":12,"v":250},{"d":"2005-06-20","o":12,"h":12,"l":12,"c":12,"v":500},{"d":"2005-06-21","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":1000},{"d":"2005-06-22","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2005-06-23","o":11.92,"h":11.92,"l":11.84,"c":11.84,"v":19000},{"d":"2005-06-24","o":11.84,"h":11.84,"l":11.84,"c":11.84,"v":0},{"d":"2005-06-27","o":11.84,"h":11.86,"l":11.72,"c":11.72,"v":23500},{"d":"2005-06-28","o":11.56,"h":11.68,"l":11.56,"c":11.67,"v":5250},{"d":"2005-06-29","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":1250},{"d":"2005-06-30","o":11.52,"h":11.52,"l":11.51,"c":11.52,"v":4500},{"d":"2005-07-01","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":250},{"d":"2005-07-05","o":11.44,"h":11.59,"l":11.4,"c":11.59,"v":6750},{"d":"2005-07-06","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2005-07-07","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":750},{"d":"2005-07-08","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":1000},{"d":"2005-07-11","o":11.72,"h":11.78,"l":11.72,"c":11.76,"v":4250},{"d":"2005-07-12","o":11.76,"h":11.78,"l":11.66,"c":11.69,"v":13250},{"d":"2005-07-13","o":11.74,"h":11.74,"l":11.72,"c":11.74,"v":3000},{"d":"2005-07-14","o":11.74,"h":11.82,"l":11.72,"c":11.72,"v":10750},{"d":"2005-07-15","o":11.7,"h":11.73,"l":11.7,"c":11.7,"v":7750},{"d":"2005-07-18","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":500},{"d":"2005-07-19","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2005-07-20","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"2005-07-21","o":11.74,"h":11.78,"l":11.74,"c":11.77,"v":4500},{"d":"2005-07-22","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":250},{"d":"2005-07-25","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":250},{"d":"2005-07-26","o":11.81,"h":11.81,"l":11.81,"c":11.81,"v":0},{"d":"2005-07-27","o":11.82,"h":12.14,"l":11.82,"c":12.14,"v":7250},{"d":"2005-07-28","o":12.18,"h":12.8,"l":12.18,"c":12.7,"v":11000},{"d":"2005-07-29","o":12.64,"h":12.8,"l":12.64,"c":12.8,"v":3250},{"d":"2005-08-01","o":12.74,"h":12.79,"l":12.62,"c":12.66,"v":10000},{"d":"2005-08-02","o":12.62,"h":12.64,"l":12.62,"c":12.64,"v":14000},{"d":"2005-08-03","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":500},{"d":"2005-08-04","o":12.64,"h":12.64,"l":12.62,"c":12.62,"v":1250},{"d":"2005-08-05","o":12.52,"h":12.59,"l":12.52,"c":12.52,"v":2250},{"d":"2005-08-08","o":12.58,"h":12.58,"l":12.57,"c":12.58,"v":1750},{"d":"2005-08-09","o":12.64,"h":12.7,"l":12.64,"c":12.66,"v":1250},{"d":"2005-08-10","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"2005-08-11","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":500},{"d":"2005-08-12","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":0},{"d":"2005-08-15","o":12.72,"h":12.79,"l":12.72,"c":12.74,"v":4250},{"d":"2005-08-16","o":12.74,"h":12.78,"l":12.74,"c":12.78,"v":750},{"d":"2005-08-17","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":250},{"d":"2005-08-18","o":12.83,"h":12.83,"l":12.78,"c":12.78,"v":1250},{"d":"2005-08-19","o":12.78,"h":12.78,"l":12.78,"c":12.78,"v":0},{"d":"2005-08-22","o":12.82,"h":12.82,"l":12.8,"c":12.8,"v":1500},{"d":"2005-08-23","o":12.79,"h":12.79,"l":12.76,"c":12.76,"v":2750},{"d":"2005-08-24","o":12.76,"h":12.76,"l":12.76,"c":12.76,"v":250},{"d":"2005-08-25","o":12.79,"h":12.79,"l":12.74,"c":12.74,"v":2000},{"d":"2005-08-26","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":0},{"d":"2005-08-29","o":12.78,"h":12.78,"l":12.78,"c":12.78,"v":250},{"d":"2005-08-30","o":12.78,"h":12.78,"l":12.78,"c":12.78,"v":0},{"d":"2005-08-31","o":12.78,"h":12.8,"l":12.78,"c":12.8,"v":6000},{"d":"2005-09-01","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":500},{"d":"2005-09-02","o":12.82,"h":12.82,"l":12.82,"c":12.82,"v":250},{"d":"2005-09-06","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":1500},{"d":"2005-09-07","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":1000},{"d":"2005-09-08","o":12.76,"h":12.9,"l":12.68,"c":12.9,"v":5250},{"d":"2005-09-09","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-12","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-13","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-14","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":250},{"d":"2005-09-15","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":0},{"d":"2005-09-16","o":12.94,"h":13.14,"l":12.94,"c":13.12,"v":5250},{"d":"2005-09-19","o":13.15,"h":13.22,"l":13.12,"c":13.12,"v":3500},{"d":"2005-09-20","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"2005-09-21","o":13.12,"h":13.16,"l":13.12,"c":13.16,"v":750},{"d":"2005-09-22","o":13.16,"h":13.16,"l":13.16,"c":13.16,"v":0},{"d":"2005-09-23","o":13.13,"h":13.13,"l":13.13,"c":13.13,"v":2000},{"d":"2005-09-26","o":13.17,"h":13.22,"l":13.17,"c":13.22,"v":1500},{"d":"2005-09-27","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"2005-09-28","o":13.06,"h":13.12,"l":13.06,"c":13.12,"v":2500},{"d":"2005-09-29","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"2005-09-30","o":13.15,"h":13.28,"l":13.15,"c":13.28,"v":5250},{"d":"2005-10-03","o":13.28,"h":13.28,"l":13.28,"c":13.28,"v":0},{"d":"2005-10-04","o":13.32,"h":13.32,"l":13.32,"c":13.32,"v":500},{"d":"2005-10-05","o":13.32,"h":13.32,"l":13.28,"c":13.28,"v":1000},{"d":"2005-10-06","o":13.28,"h":13.28,"l":13.28,"c":13.28,"v":0},{"d":"2005-10-07","o":13.3,"h":13.32,"l":13.3,"c":13.32,"v":500},{"d":"2005-10-10","o":13.32,"h":13.32,"l":13.32,"c":13.32,"v":0},{"d":"2005-10-11","o":13.28,"h":13.28,"l":13.28,"c":13.28,"v":250},{"d":"2005-10-12","o":13.28,"h":13.28,"l":13.28,"c":13.28,"v":500},{"d":"2005-10-13","o":13.3,"h":13.32,"l":13.3,"c":13.3,"v":3000},{"d":"2005-10-14","o":13.34,"h":13.38,"l":13.34,"c":13.34,"v":3500},{"d":"2005-10-17","o":13.34,"h":13.34,"l":13.34,"c":13.34,"v":0},{"d":"2005-10-18","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":2500},{"d":"2005-10-19","o":13.28,"h":13.28,"l":13.26,"c":13.26,"v":1750},{"d":"2005-10-20","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":8250},{"d":"2005-10-21","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":0},{"d":"2005-10-24","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":7000},{"d":"2005-10-25","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":4750},{"d":"2005-10-26","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":250},{"d":"2005-10-27","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":5000},{"d":"2005-10-28","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":0},{"d":"2005-10-31","o":13.24,"h":13.24,"l":13.16,"c":13.22,"v":11250},{"d":"2005-11-01","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"2005-11-02","o":13.18,"h":13.18,"l":13.18,"c":13.18,"v":6250},{"d":"2005-11-03","o":13.22,"h":13.36,"l":13.22,"c":13.36,"v":9250},{"d":"2005-11-04","o":13.4,"h":14.48,"l":13.4,"c":14.44,"v":21250},{"d":"2005-11-07","o":14.52,"h":15.7,"l":14.52,"c":15.02,"v":22250},{"d":"2005-11-08","o":14.93,"h":14.98,"l":14.93,"c":14.93,"v":1000},{"d":"2005-11-09","o":15.1,"h":16.42,"l":15.1,"c":15.8,"v":8250},{"d":"2005-11-10","o":15.8,"h":15.8,"l":15.64,"c":15.64,"v":1000},{"d":"2005-11-11","o":15.5,"h":15.6,"l":15.5,"c":15.6,"v":750},{"d":"2005-11-14","o":15.6,"h":15.6,"l":14.8,"c":14.92,"v":7750},{"d":"2005-11-15","o":14.9,"h":15.21,"l":14.9,"c":15.2,"v":4500},{"d":"2005-11-16","o":15.2,"h":15.24,"l":15.2,"c":15.24,"v":1500},{"d":"2005-11-17","o":15.32,"h":15.32,"l":15.24,"c":15.24,"v":5500},{"d":"2005-11-18","o":15.16,"h":15.24,"l":15.16,"c":15.24,"v":5000},{"d":"2005-11-21","o":15.17,"h":15.18,"l":15.16,"c":15.17,"v":5750},{"d":"2005-11-22","o":15,"h":15.1,"l":15,"c":15.1,"v":2000},{"d":"2005-11-23","o":15.28,"h":15.85,"l":15.28,"c":15.6,"v":9000},{"d":"2005-11-25","o":15.8,"h":16.2,"l":15.8,"c":16.2,"v":3000},{"d":"2005-11-28","o":16.1,"h":16.4,"l":16.04,"c":16.39,"v":5250},{"d":"2005-11-29","o":16.2,"h":18,"l":16.2,"c":16.52,"v":17000},{"d":"2005-11-30","o":16.52,"h":16.6,"l":16.52,"c":16.56,"v":1000},{"d":"2005-12-01","o":16.7,"h":16.8,"l":16.7,"c":16.8,"v":500},{"d":"2005-12-02","o":17,"h":17,"l":16.8,"c":16.8,"v":3250},{"d":"2005-12-05","o":16.8,"h":17.16,"l":16.8,"c":17.16,"v":3750},{"d":"2005-12-06","o":17.19,"h":17.3,"l":17.19,"c":17.3,"v":1750},{"d":"2005-12-07","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":1250},{"d":"2005-12-08","o":17,"h":17.2,"l":17,"c":17.2,"v":1500},{"d":"2005-12-09","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":1000},{"d":"2005-12-12","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":0},{"d":"2005-12-13","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":1000},{"d":"2005-12-14","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":250},{"d":"2005-12-15","o":17.32,"h":17.32,"l":17.24,"c":17.24,"v":500},{"d":"2005-12-16","o":17.2,"h":17.2,"l":16.8,"c":16.8,"v":14250},{"d":"2005-12-19","o":16.9,"h":17,"l":16.84,"c":16.84,"v":1000},{"d":"2005-12-20","o":16.76,"h":17.2,"l":16.76,"c":17.2,"v":11250},{"d":"2005-12-21","o":17.24,"h":17.4,"l":16.62,"c":16.8,"v":5250},{"d":"2005-12-22","o":16.61,"h":16.61,"l":16.6,"c":16.6,"v":1750},{"d":"2005-12-23","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":250},{"d":"2005-12-27","o":16.64,"h":16.8,"l":16.64,"c":16.8,"v":750},{"d":"2005-12-28","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":250},{"d":"2005-12-29","o":16.78,"h":16.78,"l":16.78,"c":16.78,"v":0},{"d":"2005-12-30","o":16.68,"h":16.76,"l":16.68,"c":16.76,"v":2000},{"d":"2006-01-03","o":16.92,"h":16.92,"l":16.82,"c":16.82,"v":2500},{"d":"2006-01-04","o":16.72,"h":16.8,"l":16.72,"c":16.8,"v":750},{"d":"2006-01-05","o":16.7,"h":16.7,"l":16.5,"c":16.51,"v":1500},{"d":"2006-01-06","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":3750},{"d":"2006-01-09","o":16.21,"h":16.21,"l":16.2,"c":16.2,"v":2000},{"d":"2006-01-10","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":750},{"d":"2006-01-11","o":16,"h":16,"l":15.7,"c":15.7,"v":4500},{"d":"2006-01-12","o":15.6,"h":15.6,"l":15.2,"c":15.4,"v":4500},{"d":"2006-01-13","o":15.5,"h":15.6,"l":15.4,"c":15.4,"v":3500},{"d":"2006-01-17","o":15.22,"h":15.68,"l":15.2,"c":15.64,"v":4750},{"d":"2006-01-18","o":15.59,"h":15.59,"l":15.4,"c":15.4,"v":500},{"d":"2006-01-19","o":15.4,"h":15.8,"l":15.4,"c":15.8,"v":1750},{"d":"2006-01-20","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2006-01-23","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2006-01-24","o":15.96,"h":16,"l":15.96,"c":16,"v":2000},{"d":"2006-01-25","o":16,"h":16,"l":15.74,"c":15.74,"v":5750},{"d":"2006-01-26","o":15.9,"h":15.9,"l":15.4,"c":15.4,"v":6000},{"d":"2006-01-27","o":15.22,"h":15.39,"l":15.22,"c":15.38,"v":1250},{"d":"2006-01-30","o":15.28,"h":15.3,"l":15.2,"c":15.3,"v":2000},{"d":"2006-01-31","o":15.5,"h":15.6,"l":15.5,"c":15.6,"v":1750},{"d":"2006-02-01","o":15.8,"h":16,"l":15.8,"c":16,"v":3500},{"d":"2006-02-02","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":500},{"d":"2006-02-03","o":15.6,"h":15.6,"l":15.4,"c":15.6,"v":2250},{"d":"2006-02-06","o":15.66,"h":15.72,"l":15.66,"c":15.72,"v":500},{"d":"2006-02-07","o":15.6,"h":15.8,"l":15.2,"c":15.8,"v":4750},{"d":"2006-02-08","o":15.4,"h":15.8,"l":15.4,"c":15.8,"v":500},{"d":"2006-02-09","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2006-02-10","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2006-02-13","o":15.8,"h":16,"l":15.8,"c":16,"v":21750},{"d":"2006-02-14","o":16,"h":16.1,"l":16,"c":16.06,"v":13000},{"d":"2006-02-15","o":15.88,"h":16,"l":15.88,"c":16,"v":2000},{"d":"2006-02-16","o":15.68,"h":16,"l":15.68,"c":16,"v":11500},{"d":"2006-02-17","o":16.12,"h":16.18,"l":16.04,"c":16.08,"v":2500},{"d":"2006-02-21","o":16.04,"h":16.16,"l":15.6,"c":15.6,"v":10000},{"d":"2006-02-22","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2006-02-23","o":15.8,"h":15.9,"l":15.8,"c":15.9,"v":750},{"d":"2006-02-24","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2006-02-27","o":15.98,"h":16,"l":15.98,"c":16,"v":1250},{"d":"2006-02-28","o":16,"h":16,"l":15.8,"c":15.8,"v":1000},{"d":"2006-03-01","o":15.6,"h":15.8,"l":15.6,"c":15.8,"v":1000},{"d":"2006-03-02","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2006-03-03","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2006-03-06","o":15.96,"h":15.96,"l":15.96,"c":15.96,"v":250},{"d":"2006-03-07","o":16,"h":16.2,"l":15.9,"c":16.11,"v":36000},{"d":"2006-03-08","o":16.2,"h":16.2,"l":15.6,"c":15.92,"v":13250},{"d":"2006-03-09","o":16.12,"h":16.4,"l":16.1,"c":16.4,"v":39250},{"d":"2006-03-10","o":16.7,"h":18.8,"l":16.7,"c":18.6,"v":27000},{"d":"2006-03-13","o":18.64,"h":20.4,"l":18.64,"c":20.3,"v":22000},{"d":"2006-03-14","o":21,"h":21.6,"l":20.24,"c":20.8,"v":18750},{"d":"2006-03-15","o":21,"h":23.2,"l":20.8,"c":22.59,"v":40250},{"d":"2006-03-16","o":22.78,"h":23.4,"l":21.86,"c":21.86,"v":20250},{"d":"2006-03-17","o":21.8,"h":21.8,"l":18.8,"c":19.8,"v":50500},{"d":"2006-03-20","o":20,"h":20.8,"l":19.87,"c":20.4,"v":18000},{"d":"2006-03-21","o":20.36,"h":20.68,"l":19.9,"c":20.4,"v":10750},{"d":"2006-03-22","o":20.4,"h":20.62,"l":20,"c":20.36,"v":4000},{"d":"2006-03-23","o":20.1,"h":20.5,"l":19.8,"c":20.5,"v":5750},{"d":"2006-03-24","o":20.58,"h":21.9,"l":20.58,"c":21,"v":20750},{"d":"2006-03-27","o":21.8,"h":22,"l":20.76,"c":21.75,"v":36250},{"d":"2006-03-28","o":22.1,"h":23.2,"l":22.1,"c":23.02,"v":18500},{"d":"2006-03-29","o":23.2,"h":23.44,"l":21.7,"c":22.1,"v":47000},{"d":"2006-03-30","o":22.08,"h":22.8,"l":22.08,"c":22.8,"v":9500},{"d":"2006-03-31","o":22.78,"h":22.8,"l":22.6,"c":22.8,"v":9750},{"d":"2006-04-03","o":23,"h":23.2,"l":22.5,"c":22.79,"v":13000},{"d":"2006-04-04","o":22.79,"h":22.79,"l":21,"c":22.25,"v":13500},{"d":"2006-04-05","o":22,"h":22.2,"l":21.8,"c":22.07,"v":8700},{"d":"2006-04-06","o":22.1,"h":22.1,"l":21.6,"c":21.65,"v":6500},{"d":"2006-04-07","o":21.4,"h":21.8,"l":21,"c":21.23,"v":6700},{"d":"2006-04-10","o":21.35,"h":22.1,"l":21.27,"c":22.1,"v":7600},{"d":"2006-04-11","o":21.9,"h":22.8,"l":21.9,"c":22.78,"v":4900},{"d":"2006-04-12","o":22.5,"h":22.8,"l":22.5,"c":22.8,"v":12500},{"d":"2006-04-13","o":22.75,"h":22.8,"l":22.5,"c":22.69,"v":4000},{"d":"2006-04-17","o":22.7,"h":23.18,"l":22.69,"c":22.8,"v":26300},{"d":"2006-04-18","o":22.9,"h":22.9,"l":22.65,"c":22.65,"v":12200},{"d":"2006-04-19","o":22.5,"h":22.9,"l":22.5,"c":22.59,"v":7000},{"d":"2006-04-20","o":22.59,"h":22.9,"l":22.35,"c":22.45,"v":6700},{"d":"2006-04-21","o":22.45,"h":22.51,"l":21.93,"c":22.42,"v":28300},{"d":"2006-04-24","o":22.3,"h":22.4,"l":21.83,"c":22.04,"v":6600},{"d":"2006-04-25","o":21.95,"h":23.5,"l":21.95,"c":23.39,"v":19800},{"d":"2006-04-26","o":23.15,"h":23.15,"l":22.5,"c":22.5,"v":9300},{"d":"2006-04-27","o":22.7,"h":23,"l":22.43,"c":22.8,"v":25900},{"d":"2006-04-28","o":22.5,"h":23.15,"l":22.5,"c":23.14,"v":8600},{"d":"2006-05-01","o":23.14,"h":23.72,"l":23.13,"c":23.68,"v":15600},{"d":"2006-05-02","o":23.55,"h":26.49,"l":23.55,"c":26.43,"v":46600},{"d":"2006-05-03","o":26.9,"h":29.05,"l":26.9,"c":28.55,"v":39400},{"d":"2006-05-04","o":28.75,"h":28.75,"l":27.42,"c":27.75,"v":7300},{"d":"2006-05-05","o":27.98,"h":28.2,"l":27.75,"c":28,"v":13400},{"d":"2006-05-08","o":27.79,"h":28.3,"l":26.8,"c":27.85,"v":29100},{"d":"2006-05-09","o":27.85,"h":28,"l":27.4,"c":27.89,"v":6300},{"d":"2006-05-10","o":28,"h":28.85,"l":27.62,"c":28,"v":20900},{"d":"2006-05-11","o":28.25,"h":28.25,"l":27.37,"c":27.45,"v":5700},{"d":"2006-05-12","o":27.2,"h":27.4,"l":26.5,"c":26.7,"v":7300},{"d":"2006-05-15","o":26.5,"h":27.15,"l":26.15,"c":27,"v":6100},{"d":"2006-05-16","o":26.99,"h":27.25,"l":26.65,"c":26.65,"v":8300},{"d":"2006-05-17","o":26.5,"h":26.84,"l":25.2,"c":25.63,"v":15800},{"d":"2006-05-18","o":25.5,"h":25.5,"l":24.17,"c":24.72,"v":13800},{"d":"2006-05-19","o":24.75,"h":24.75,"l":21,"c":22.87,"v":30800},{"d":"2006-05-22","o":22.62,"h":22.96,"l":21.92,"c":22.15,"v":10700},{"d":"2006-05-23","o":22,"h":23,"l":21.01,"c":21.4,"v":5400},{"d":"2006-05-24","o":21.01,"h":21.25,"l":20.6,"c":21.15,"v":12700},{"d":"2006-05-25","o":20.75,"h":24,"l":20.75,"c":21.68,"v":5000},{"d":"2006-05-26","o":21.29,"h":22.5,"l":21.29,"c":22.15,"v":8600},{"d":"2006-05-30","o":22.08,"h":23.9,"l":22.03,"c":23.1,"v":5800},{"d":"2006-05-31","o":23.27,"h":25.24,"l":23.27,"c":25.24,"v":6400},{"d":"2006-06-01","o":25.17,"h":26.48,"l":25.17,"c":26.06,"v":3800},{"d":"2006-06-02","o":26.5,"h":26.5,"l":24.83,"c":24.83,"v":5700},{"d":"2006-06-05","o":24.21,"h":24.33,"l":22.5,"c":22.5,"v":11900},{"d":"2006-06-06","o":22,"h":22.84,"l":21.72,"c":22.37,"v":6200},{"d":"2006-06-07","o":21.38,"h":21.5,"l":20.31,"c":20.78,"v":8400},{"d":"2006-06-08","o":20.01,"h":20.99,"l":20.01,"c":20.63,"v":4400},{"d":"2006-06-09","o":20,"h":21.83,"l":20,"c":20.61,"v":3000},{"d":"2006-06-12","o":20.41,"h":21.27,"l":19.64,"c":20.19,"v":4900},{"d":"2006-06-13","o":20.35,"h":21.16,"l":20.35,"c":21.12,"v":8200},{"d":"2006-06-14","o":22.97,"h":22.97,"l":20.92,"c":22.13,"v":1200},{"d":"2006-06-15","o":21.01,"h":22.15,"l":21.01,"c":22.15,"v":3300},{"d":"2006-06-16","o":22.5,"h":22.76,"l":21.42,"c":22.76,"v":5500},{"d":"2006-06-19","o":22.96,"h":23,"l":22.12,"c":22.26,"v":12900},{"d":"2006-06-20","o":24.43,"h":24.43,"l":21.6,"c":23.18,"v":7500},{"d":"2006-06-21","o":23.8,"h":23.8,"l":21.2,"c":22.13,"v":4200},{"d":"2006-06-22","o":23.55,"h":23.55,"l":21.34,"c":21.97,"v":7700},{"d":"2006-06-23","o":22.36,"h":22.57,"l":21.97,"c":22.15,"v":6100},{"d":"2006-06-26","o":22.15,"h":22.67,"l":21.35,"c":22.67,"v":7700},{"d":"2006-06-27","o":22.77,"h":23.14,"l":22.2,"c":22.39,"v":14000},{"d":"2006-06-28","o":22.67,"h":23.29,"l":21.44,"c":21.52,"v":28500},{"d":"2006-06-29","o":21.36,"h":22.59,"l":20.74,"c":21.85,"v":324600},{"d":"2006-06-30","o":21.9,"h":22.27,"l":20.83,"c":20.83,"v":548500},{"d":"2006-07-03","o":22.13,"h":22.24,"l":20.07,"c":20.32,"v":68800},{"d":"2006-07-05","o":20.17,"h":20.74,"l":19.55,"c":20.04,"v":332300},{"d":"2006-07-06","o":20.16,"h":20.51,"l":19.24,"c":19.38,"v":58400},{"d":"2006-07-07","o":19.38,"h":19.75,"l":19.38,"c":19.53,"v":19300},{"d":"2006-07-10","o":19.75,"h":20.36,"l":19.55,"c":20.16,"v":11100},{"d":"2006-07-11","o":20.08,"h":20.3,"l":20.08,"c":20.16,"v":6400},{"d":"2006-07-12","o":20.1,"h":20.28,"l":20.02,"c":20.18,"v":7900},{"d":"2006-07-13","o":20.06,"h":20.06,"l":19,"c":19,"v":16200},{"d":"2006-07-14","o":18.86,"h":22.96,"l":18.5,"c":19.21,"v":20700},{"d":"2006-07-17","o":19.2,"h":20.85,"l":19.2,"c":19.76,"v":21700},{"d":"2006-07-18","o":19.7,"h":20.09,"l":18.01,"c":19.84,"v":20000},{"d":"2006-07-19","o":20.18,"h":20.86,"l":20.03,"c":20.45,"v":11200},{"d":"2006-07-20","o":20.26,"h":20.44,"l":19.55,"c":19.75,"v":51500},{"d":"2006-07-21","o":19.34,"h":19.38,"l":18.09,"c":18.3,"v":1137000},{"d":"2006-07-24","o":18.52,"h":18.53,"l":18.06,"c":18.08,"v":38000},{"d":"2006-07-25","o":18.12,"h":18.81,"l":17.55,"c":18.64,"v":84700},{"d":"2006-07-26","o":18.82,"h":18.82,"l":18.36,"c":18.43,"v":75100},{"d":"2006-07-27","o":18.64,"h":18.64,"l":18.07,"c":18.33,"v":29100},{"d":"2006-07-28","o":18.25,"h":18.84,"l":18.25,"c":18.6,"v":14900},{"d":"2006-07-31","o":18.42,"h":18.9,"l":18.36,"c":18.58,"v":78900},{"d":"2006-08-01","o":18.52,"h":18.98,"l":18.25,"c":18.41,"v":68600},{"d":"2006-08-02","o":18.48,"h":18.72,"l":18.25,"c":18.5,"v":85400},{"d":"2006-08-03","o":18.29,"h":18.6,"l":18.29,"c":18.48,"v":25200},{"d":"2006-08-04","o":18.66,"h":19.21,"l":18.5,"c":18.94,"v":172800},{"d":"2006-08-07","o":18.84,"h":19.1,"l":18.7,"c":19.1,"v":169900},{"d":"2006-08-08","o":18.96,"h":19.1,"l":18.91,"c":18.94,"v":35600},{"d":"2006-08-09","o":19.18,"h":19.18,"l":18.91,"c":18.99,"v":122100},{"d":"2006-08-10","o":19,"h":19.04,"l":18.91,"c":18.91,"v":18100},{"d":"2006-08-11","o":18.92,"h":18.97,"l":17.9,"c":18.83,"v":40800},{"d":"2006-08-14","o":18.95,"h":18.99,"l":18.85,"c":18.98,"v":20800},{"d":"2006-08-15","o":19.1,"h":19.1,"l":18.92,"c":18.99,"v":22800},{"d":"2006-08-16","o":19,"h":19.04,"l":18.8,"c":18.93,"v":37700},{"d":"2006-08-17","o":18.9,"h":19.1,"l":18.9,"c":19.03,"v":166800},{"d":"2006-08-18","o":19,"h":19.24,"l":19,"c":19.2,"v":29100},{"d":"2006-08-21","o":19.01,"h":19.07,"l":18.77,"c":19.02,"v":14800},{"d":"2006-08-22","o":19,"h":19,"l":18.66,"c":18.91,"v":16600},{"d":"2006-08-23","o":18.86,"h":18.99,"l":18.45,"c":18.67,"v":13800},{"d":"2006-08-24","o":18.67,"h":18.77,"l":18.17,"c":18.42,"v":12100},{"d":"2006-08-25","o":18.35,"h":18.78,"l":18.35,"c":18.53,"v":51200},{"d":"2006-08-28","o":18.58,"h":18.77,"l":18.36,"c":18.75,"v":15200},{"d":"2006-08-29","o":18.8,"h":18.84,"l":18.2,"c":18.74,"v":25400},{"d":"2006-08-30","o":18.28,"h":18.99,"l":18.28,"c":18.84,"v":11400},{"d":"2006-08-31","o":18.84,"h":18.84,"l":18.33,"c":18.39,"v":16100},{"d":"2006-09-01","o":18.41,"h":18.77,"l":18.41,"c":18.54,"v":15100},{"d":"2006-09-05","o":18.62,"h":18.81,"l":18.6,"c":18.79,"v":21800},{"d":"2006-09-06","o":18.65,"h":18.83,"l":18.49,"c":18.63,"v":29500},{"d":"2006-09-07","o":18.62,"h":18.82,"l":18.6,"c":18.65,"v":9700},{"d":"2006-09-08","o":18.61,"h":18.66,"l":18.33,"c":18.55,"v":16500},{"d":"2006-09-11","o":18.5,"h":18.83,"l":18.5,"c":18.76,"v":12200},{"d":"2006-09-12","o":18.71,"h":18.91,"l":18.47,"c":18.73,"v":14800},{"d":"2006-09-13","o":18.5,"h":18.77,"l":18.5,"c":18.77,"v":12000},{"d":"2006-09-14","o":18.67,"h":18.82,"l":18.56,"c":18.7,"v":11200},{"d":"2006-09-15","o":18.79,"h":18.89,"l":18.16,"c":18.31,"v":47500},{"d":"2006-09-18","o":18.32,"h":18.71,"l":18.32,"c":18.56,"v":19200},{"d":"2006-09-19","o":18.51,"h":18.95,"l":17.69,"c":18.18,"v":36100},{"d":"2006-09-20","o":18.29,"h":18.61,"l":16.84,"c":17.52,"v":59400},{"d":"2006-09-21","o":17.52,"h":17.94,"l":17.39,"c":17.7,"v":64500},{"d":"2006-09-22","o":17.63,"h":17.63,"l":17,"c":17.27,"v":70400},{"d":"2006-09-25","o":17.24,"h":18.31,"l":17.24,"c":18.08,"v":57900},{"d":"2006-09-26","o":18.08,"h":18.78,"l":18.08,"c":18.25,"v":38000},{"d":"2006-09-27","o":18.11,"h":18.17,"l":17.54,"c":18.16,"v":56600},{"d":"2006-09-28","o":18.02,"h":19.22,"l":17.93,"c":18.85,"v":68300},{"d":"2006-09-29","o":18.66,"h":18.83,"l":18.2,"c":18.48,"v":48100},{"d":"2006-10-02","o":18.48,"h":18.62,"l":18.3,"c":18.47,"v":37600},{"d":"2006-10-03","o":18.3,"h":18.65,"l":18.1,"c":18.55,"v":49500},{"d":"2006-10-04","o":18.63,"h":18.98,"l":18.39,"c":18.93,"v":43200},{"d":"2006-10-05","o":18.99,"h":19,"l":18.4,"c":19,"v":43400},{"d":"2006-10-06","o":19,"h":19.4,"l":18.99,"c":19.25,"v":27400},{"d":"2006-10-09","o":19.3,"h":19.34,"l":19.18,"c":19.28,"v":31300},{"d":"2006-10-10","o":19.35,"h":19.39,"l":19,"c":19.02,"v":23700},{"d":"2006-10-11","o":18.89,"h":19.12,"l":18.76,"c":18.88,"v":17600},{"d":"2006-10-12","o":18.89,"h":19.36,"l":18.81,"c":19.36,"v":28500},{"d":"2006-10-13","o":19.4,"h":19.87,"l":19.15,"c":19.58,"v":28200},{"d":"2006-10-16","o":19.51,"h":19.51,"l":18.81,"c":19.12,"v":26300},{"d":"2006-10-17","o":19.11,"h":19.11,"l":18.9,"c":19.1,"v":16000},{"d":"2006-10-18","o":19.17,"h":19.17,"l":18.81,"c":19.04,"v":28100},{"d":"2006-10-19","o":19.03,"h":19.4,"l":18.95,"c":19.25,"v":24800},{"d":"2006-10-20","o":19.25,"h":19.36,"l":19.07,"c":19.16,"v":16800},{"d":"2006-10-23","o":19.09,"h":19.33,"l":18.96,"c":19.05,"v":21700},{"d":"2006-10-24","o":18.94,"h":20.2,"l":18.55,"c":19.67,"v":68900},{"d":"2006-10-25","o":19,"h":19.67,"l":19,"c":19.4,"v":39800},{"d":"2006-10-26","o":19.51,"h":19.7,"l":19.27,"c":19.45,"v":24700},{"d":"2006-10-27","o":19.45,"h":20.2,"l":19.45,"c":19.89,"v":41500},{"d":"2006-10-30","o":19.7,"h":19.88,"l":19.5,"c":19.6,"v":20900},{"d":"2006-10-31","o":19.74,"h":19.96,"l":19.26,"c":19.34,"v":33200},{"d":"2006-11-01","o":20.97,"h":23.35,"l":20.73,"c":22.1,"v":308400},{"d":"2006-11-02","o":21.95,"h":23.94,"l":21.95,"c":22.87,"v":136500},{"d":"2006-11-03","o":23,"h":23.77,"l":22.89,"c":23.21,"v":41700},{"d":"2006-11-06","o":23.36,"h":23.75,"l":22.49,"c":22.83,"v":114100},{"d":"2006-11-07","o":22.79,"h":23.7,"l":22.69,"c":22.75,"v":68500},{"d":"2006-11-08","o":22.68,"h":23,"l":22.68,"c":23,"v":25500},{"d":"2006-11-09","o":23.03,"h":23.55,"l":22.8,"c":23.42,"v":42700},{"d":"2006-11-10","o":23.48,"h":24.6,"l":23.48,"c":24.56,"v":56200},{"d":"2006-11-13","o":24.58,"h":25.26,"l":24.58,"c":24.87,"v":43800},{"d":"2006-11-14","o":24.97,"h":25.75,"l":24.59,"c":25.47,"v":117800},{"d":"2006-11-15","o":25.54,"h":26,"l":25.36,"c":25.62,"v":45900},{"d":"2006-11-16","o":25.8,"h":26.25,"l":25.5,"c":26,"v":27100},{"d":"2006-11-17","o":26,"h":26.62,"l":25.62,"c":26.45,"v":56900},{"d":"2006-11-20","o":26.53,"h":26.57,"l":25.97,"c":26.34,"v":83100},{"d":"2006-11-21","o":26.25,"h":27.66,"l":26.25,"c":27.58,"v":59200},{"d":"2006-11-22","o":27.68,"h":27.68,"l":27.15,"c":27.5,"v":27900},{"d":"2006-11-24","o":27.5,"h":28,"l":27.42,"c":28,"v":18600},{"d":"2006-11-27","o":27.86,"h":29,"l":27.68,"c":27.76,"v":120100},{"d":"2006-11-28","o":27.75,"h":28.43,"l":27.75,"c":28.31,"v":55900},{"d":"2006-11-29","o":28.4,"h":29.99,"l":28.4,"c":29.96,"v":68800},{"d":"2006-11-30","o":29.89,"h":29.92,"l":28.18,"c":28.4,"v":98800},{"d":"2006-12-01","o":28.56,"h":29.14,"l":27.6,"c":28.97,"v":72100},{"d":"2006-12-04","o":29,"h":29,"l":28.31,"c":28.61,"v":85900},{"d":"2006-12-05","o":28.58,"h":28.58,"l":28.1,"c":28.5,"v":67500},{"d":"2006-12-06","o":28.45,"h":28.83,"l":28.26,"c":28.4,"v":107900},{"d":"2006-12-07","o":28.49,"h":28.49,"l":26.76,"c":27.32,"v":94900},{"d":"2006-12-08","o":27.19,"h":27.74,"l":27.19,"c":27.34,"v":21100},{"d":"2006-12-11","o":27.21,"h":28.03,"l":27.15,"c":27.39,"v":59100},{"d":"2006-12-12","o":27.46,"h":28.04,"l":27.05,"c":27.62,"v":44800},{"d":"2006-12-13","o":27.79,"h":28.27,"l":27.42,"c":27.86,"v":66800},{"d":"2006-12-14","o":28.02,"h":29.47,"l":27.97,"c":28.78,"v":326900},{"d":"2006-12-15","o":29.49,"h":29.49,"l":28.42,"c":28.88,"v":112600},{"d":"2006-12-18","o":29,"h":29.19,"l":28.68,"c":29.01,"v":106900},{"d":"2006-12-19","o":29,"h":29.03,"l":28.43,"c":28.96,"v":55500},{"d":"2006-12-20","o":28.92,"h":29.47,"l":28.76,"c":28.87,"v":35200},{"d":"2006-12-21","o":28.95,"h":29.07,"l":28.42,"c":28.6,"v":20000},{"d":"2006-12-22","o":28.65,"h":29.12,"l":28.65,"c":29.12,"v":10900},{"d":"2006-12-26","o":29.12,"h":29.48,"l":28.87,"c":29.02,"v":35100},{"d":"2006-12-27","o":29.15,"h":29.31,"l":28.77,"c":28.85,"v":40100},{"d":"2006-12-28","o":28.76,"h":29,"l":28.52,"c":28.6,"v":53600},{"d":"2006-12-29","o":28.72,"h":29.3,"l":28.61,"c":29.3,"v":54400},{"d":"2007-01-03","o":29.3,"h":31.31,"l":28.74,"c":30.8,"v":234600},{"d":"2007-01-04","o":31.29,"h":31.99,"l":30.58,"c":31.12,"v":195000},{"d":"2007-01-05","o":31.1,"h":31.16,"l":30.54,"c":30.62,"v":70700},{"d":"2007-01-08","o":30.73,"h":31.5,"l":30.57,"c":31.33,"v":69600},{"d":"2007-01-09","o":31.18,"h":31.62,"l":30.99,"c":31.38,"v":59900},{"d":"2007-01-10","o":31.26,"h":31.3,"l":30.64,"c":30.9,"v":52000},{"d":"2007-01-11","o":31.09,"h":31.42,"l":30.67,"c":30.86,"v":104900},{"d":"2007-01-12","o":30.95,"h":30.95,"l":30.8,"c":30.9,"v":67300},{"d":"2007-01-16","o":30.96,"h":31,"l":30.77,"c":30.81,"v":80700},{"d":"2007-01-17","o":30.85,"h":30.89,"l":30.14,"c":30.18,"v":62200},{"d":"2007-01-18","o":30.24,"h":30.24,"l":27.14,"c":27.63,"v":167800},{"d":"2007-01-19","o":27.63,"h":28,"l":26.11,"c":27.41,"v":203600},{"d":"2007-01-22","o":27.33,"h":27.65,"l":25.32,"c":25.76,"v":157000},{"d":"2007-01-23","o":25.84,"h":26.8,"l":25.83,"c":26.6,"v":164400},{"d":"2007-01-24","o":26.7,"h":28.35,"l":26.27,"c":28.02,"v":219000},{"d":"2007-01-25","o":27.94,"h":29.37,"l":27.78,"c":29.05,"v":105300},{"d":"2007-01-26","o":29,"h":29.4,"l":28.59,"c":29.39,"v":68700},{"d":"2007-01-29","o":29.42,"h":31.2,"l":29.25,"c":30.71,"v":99100},{"d":"2007-01-30","o":30.63,"h":31.01,"l":30.3,"c":31,"v":66800},{"d":"2007-01-31","o":30.9,"h":30.98,"l":29.64,"c":30.04,"v":61000},{"d":"2007-02-01","o":30.15,"h":30.73,"l":29.94,"c":30.08,"v":42900},{"d":"2007-02-02","o":30.15,"h":31.07,"l":30.15,"c":31.03,"v":107500},{"d":"2007-02-05","o":30.88,"h":31.56,"l":30.68,"c":30.76,"v":51400},{"d":"2007-02-06","o":30.74,"h":31.05,"l":30.73,"c":30.9,"v":31300},{"d":"2007-02-07","o":30.78,"h":31.09,"l":30.5,"c":30.5,"v":47400},{"d":"2007-02-08","o":30.58,"h":30.8,"l":30.23,"c":30.6,"v":25900},{"d":"2007-02-09","o":30.58,"h":30.99,"l":29.9,"c":30.03,"v":26100},{"d":"2007-02-12","o":30,"h":30.09,"l":29,"c":29.34,"v":63700},{"d":"2007-02-13","o":29.4,"h":31,"l":29.4,"c":30.55,"v":54200},{"d":"2007-02-14","o":30.51,"h":30.65,"l":29.98,"c":30,"v":31600},{"d":"2007-02-15","o":30.23,"h":31,"l":30.06,"c":30.91,"v":102500},{"d":"2007-02-16","o":30.91,"h":31.2,"l":30.87,"c":30.92,"v":40800},{"d":"2007-02-20","o":31,"h":31.22,"l":30.54,"c":30.64,"v":68200},{"d":"2007-02-21","o":30.66,"h":30.66,"l":29.16,"c":29.65,"v":71100},{"d":"2007-02-22","o":29.62,"h":30.49,"l":29.55,"c":30.36,"v":44300},{"d":"2007-02-23","o":30.36,"h":30.36,"l":29.24,"c":29.62,"v":69500},{"d":"2007-02-26","o":29.51,"h":29.62,"l":29,"c":29.58,"v":57000},{"d":"2007-02-27","o":29.1,"h":30.41,"l":26.48,"c":27.12,"v":78900},{"d":"2007-02-28","o":27,"h":28.26,"l":26.04,"c":28.2,"v":71000},{"d":"2007-03-01","o":27.99,"h":28.84,"l":27.99,"c":28.33,"v":30300},{"d":"2007-03-02","o":27.48,"h":27.69,"l":24.64,"c":25.34,"v":507700},{"d":"2007-03-05","o":25.16,"h":25.3,"l":24.41,"c":24.46,"v":232200},{"d":"2007-03-06","o":24.71,"h":25.11,"l":23.71,"c":23.73,"v":122500},{"d":"2007-03-07","o":23.79,"h":25.39,"l":23.75,"c":25.15,"v":147800},{"d":"2007-03-08","o":25.2,"h":25.53,"l":24.8,"c":25.39,"v":85600},{"d":"2007-03-09","o":25.34,"h":25.36,"l":24.56,"c":25.23,"v":66000},{"d":"2007-03-12","o":25.77,"h":27.21,"l":25.73,"c":26.99,"v":93100},{"d":"2007-03-13","o":26.88,"h":26.88,"l":25.63,"c":25.81,"v":45100},{"d":"2007-03-14","o":25.66,"h":25.77,"l":25.23,"c":25.65,"v":44500},{"d":"2007-03-15","o":25.65,"h":25.65,"l":25.37,"c":25.52,"v":26900},{"d":"2007-03-16","o":25.51,"h":25.67,"l":25.3,"c":25.58,"v":92800},{"d":"2007-03-19","o":25.6,"h":25.6,"l":25.29,"c":25.38,"v":39400},{"d":"2007-03-20","o":25.46,"h":26.1,"l":25.32,"c":25.99,"v":47500},{"d":"2007-03-21","o":25.92,"h":26.26,"l":25.91,"c":26.16,"v":56900},{"d":"2007-03-22","o":26.1,"h":26.61,"l":26.01,"c":26.46,"v":75900},{"d":"2007-03-23","o":26.38,"h":26.54,"l":26.26,"c":26.4,"v":82000},{"d":"2007-03-26","o":26.42,"h":26.51,"l":26.12,"c":26.23,"v":33800},{"d":"2007-03-27","o":26.3,"h":26.5,"l":26.16,"c":26.36,"v":73900},{"d":"2007-03-28","o":27.09,"h":27.09,"l":25.83,"c":26.03,"v":52900},{"d":"2007-03-29","o":26.1,"h":26.14,"l":25.65,"c":25.71,"v":36700},{"d":"2007-03-30","o":25.7,"h":26.17,"l":25.35,"c":26.13,"v":63000},{"d":"2007-04-02","o":26.15,"h":26.15,"l":25.5,"c":25.7,"v":59400},{"d":"2007-04-03","o":25.79,"h":26.17,"l":25.43,"c":25.99,"v":68600},{"d":"2007-04-04","o":26.07,"h":26.71,"l":25.5,"c":26.01,"v":65100},{"d":"2007-04-05","o":25.88,"h":26.45,"l":25.88,"c":26.31,"v":49500},{"d":"2007-04-09","o":26.31,"h":26.73,"l":26.13,"c":26.5,"v":80800},{"d":"2007-04-10","o":26.58,"h":26.59,"l":25.72,"c":25.83,"v":109800},{"d":"2007-04-11","o":25.85,"h":25.86,"l":25.41,"c":25.57,"v":99400},{"d":"2007-04-12","o":25.49,"h":26.24,"l":25.41,"c":25.79,"v":91200},{"d":"2007-04-13","o":25.75,"h":26.3,"l":25.52,"c":26.15,"v":65300},{"d":"2007-04-16","o":26.2,"h":26.75,"l":26.04,"c":26.15,"v":67100},{"d":"2007-04-17","o":26.07,"h":26.52,"l":25.88,"c":25.94,"v":32800},{"d":"2007-04-18","o":25.79,"h":26.15,"l":25.5,"c":25.74,"v":20900},{"d":"2007-04-19","o":25.56,"h":25.75,"l":25.04,"c":25.59,"v":24300},{"d":"2007-04-20","o":25.51,"h":25.95,"l":25.3,"c":25.56,"v":37700},{"d":"2007-04-23","o":25.47,"h":25.72,"l":25.33,"c":25.33,"v":27000},{"d":"2007-04-24","o":25.4,"h":26.07,"l":25.3,"c":25.89,"v":180800},{"d":"2007-04-25","o":26.18,"h":26.19,"l":25.68,"c":25.74,"v":57600},{"d":"2007-04-26","o":25.75,"h":26.64,"l":25.75,"c":26.09,"v":37700},{"d":"2007-04-27","o":26.07,"h":26.38,"l":25.43,"c":25.47,"v":40000},{"d":"2007-04-30","o":25.3,"h":25.95,"l":25.09,"c":25.24,"v":55900},{"d":"2007-05-01","o":25.15,"h":25.69,"l":25.05,"c":25.61,"v":53200},{"d":"2007-05-02","o":25.69,"h":26.7,"l":25.46,"c":25.64,"v":79700},{"d":"2007-05-03","o":25.64,"h":25.82,"l":25.17,"c":25.67,"v":127200},{"d":"2007-05-04","o":27.38,"h":28.41,"l":25.83,"c":26.32,"v":149700},{"d":"2007-05-07","o":27.89,"h":28.5,"l":27.56,"c":27.72,"v":156100},{"d":"2007-05-08","o":27.62,"h":28.5,"l":27.55,"c":28.48,"v":62800},{"d":"2007-05-09","o":28.31,"h":28.43,"l":27.59,"c":27.61,"v":39100},{"d":"2007-05-10","o":27.48,"h":28.5,"l":27.01,"c":28.22,"v":108800},{"d":"2007-05-11","o":28.5,"h":28.6,"l":27.74,"c":27.8,"v":41100},{"d":"2007-05-14","o":28,"h":28.5,"l":27.68,"c":27.74,"v":55800},{"d":"2007-05-15","o":27.63,"h":27.96,"l":27.17,"c":27.77,"v":51500},{"d":"2007-05-16","o":27.82,"h":27.82,"l":26.71,"c":26.98,"v":43100},{"d":"2007-05-17","o":26.99,"h":27.08,"l":25.25,"c":25.78,"v":146500},{"d":"2007-05-18","o":25.91,"h":26.34,"l":25.49,"c":26.05,"v":76400},{"d":"2007-05-21","o":25.97,"h":27.03,"l":25.97,"c":26.88,"v":48100},{"d":"2007-05-22","o":26.76,"h":27.7,"l":26.7,"c":27.34,"v":34800},{"d":"2007-05-23","o":27.48,"h":28.25,"l":27.2,"c":27.29,"v":41700},{"d":"2007-05-24","o":27.4,"h":28.37,"l":27.1,"c":27.19,"v":42000},{"d":"2007-05-25","o":27.41,"h":28.47,"l":27.41,"c":27.77,"v":47300},{"d":"2007-05-29","o":27.96,"h":28.42,"l":27.91,"c":28.4,"v":48000},{"d":"2007-05-30","o":28.26,"h":28.31,"l":27.84,"c":28.1,"v":17100},{"d":"2007-05-31","o":28.13,"h":28.6,"l":27.99,"c":28.37,"v":30500},{"d":"2007-06-01","o":28.76,"h":28.83,"l":27.67,"c":28.23,"v":33900},{"d":"2007-06-04","o":27.88,"h":28.74,"l":27.88,"c":28.37,"v":45700},{"d":"2007-06-05","o":28.33,"h":28.5,"l":27.73,"c":27.91,"v":36900},{"d":"2007-06-06","o":27.81,"h":28.2,"l":26.95,"c":27.33,"v":53600},{"d":"2007-06-07","o":27.23,"h":27.48,"l":26.85,"c":27.01,"v":81300},{"d":"2007-06-08","o":27.03,"h":27.45,"l":26.95,"c":27.1,"v":46900},{"d":"2007-06-11","o":27.03,"h":27.16,"l":26.9,"c":26.96,"v":87200},{"d":"2007-06-12","o":26.83,"h":27.26,"l":26.83,"c":26.98,"v":75500},{"d":"2007-06-13","o":27,"h":27.41,"l":26.52,"c":26.94,"v":49900},{"d":"2007-06-14","o":27.02,"h":27.64,"l":26.9,"c":27.5,"v":56900},{"d":"2007-06-15","o":27.96,"h":28.66,"l":27.78,"c":28.13,"v":92900},{"d":"2007-06-18","o":28.08,"h":29.28,"l":27.72,"c":28.89,"v":71100},{"d":"2007-06-19","o":28.82,"h":29.01,"l":28.4,"c":28.75,"v":49400},{"d":"2007-06-20","o":28.87,"h":29.3,"l":28.41,"c":28.57,"v":72500},{"d":"2007-06-21","o":28.54,"h":28.86,"l":27.97,"c":28,"v":54300},{"d":"2007-06-22","o":28.06,"h":28.51,"l":27.37,"c":27.73,"v":427700},{"d":"2007-06-25","o":27.65,"h":28.44,"l":27.54,"c":27.59,"v":69000},{"d":"2007-06-26","o":27.73,"h":28.92,"l":27.62,"c":28.34,"v":48400},{"d":"2007-06-27","o":28.3,"h":29.74,"l":27.77,"c":29.69,"v":72500},{"d":"2007-06-28","o":29.74,"h":29.78,"l":28.55,"c":28.88,"v":41700},{"d":"2007-06-29","o":29,"h":29,"l":28.35,"c":28.64,"v":56000},{"d":"2007-07-02","o":29,"h":30.26,"l":28.82,"c":29.48,"v":80300},{"d":"2007-07-03","o":29.59,"h":30.09,"l":29.26,"c":29.29,"v":56600},{"d":"2007-07-05","o":29.35,"h":29.75,"l":28.86,"c":29.6,"v":40900},{"d":"2007-07-06","o":29.6,"h":30.42,"l":29.19,"c":29.83,"v":31400},{"d":"2007-07-09","o":29.93,"h":29.93,"l":29.35,"c":29.53,"v":34400},{"d":"2007-07-10","o":29.18,"h":29.29,"l":28.48,"c":28.53,"v":85000},{"d":"2007-07-11","o":28.45,"h":28.6,"l":28.04,"c":28.5,"v":39600},{"d":"2007-07-12","o":28.67,"h":28.97,"l":28.08,"c":28.97,"v":24900},{"d":"2007-07-13","o":28.84,"h":28.95,"l":28.27,"c":28.67,"v":32700},{"d":"2007-07-16","o":28.64,"h":28.7,"l":27.94,"c":27.97,"v":32000},{"d":"2007-07-17","o":27.92,"h":28.24,"l":27.54,"c":27.89,"v":34000},{"d":"2007-07-18","o":27.81,"h":27.81,"l":27,"c":27.41,"v":47300},{"d":"2007-07-19","o":27.71,"h":28.61,"l":27.52,"c":28.56,"v":30800},{"d":"2007-07-20","o":28.5,"h":28.5,"l":27.2,"c":28.06,"v":51700},{"d":"2007-07-23","o":28.2,"h":28.95,"l":28.14,"c":28.3,"v":31400},{"d":"2007-07-24","o":28.24,"h":28.89,"l":27.26,"c":27.47,"v":78500},{"d":"2007-07-25","o":27.63,"h":27.84,"l":27.09,"c":27.55,"v":43300},{"d":"2007-07-26","o":27.18,"h":28.24,"l":25.39,"c":25.9,"v":62300},{"d":"2007-07-27","o":26.11,"h":26.82,"l":24,"c":24.07,"v":59100},{"d":"2007-07-30","o":24.15,"h":25.37,"l":24.07,"c":25.04,"v":78800},{"d":"2007-07-31","o":27.9,"h":30.09,"l":27.29,"c":29.18,"v":157600},{"d":"2007-08-01","o":29.91,"h":30.92,"l":29.04,"c":29.66,"v":154000},{"d":"2007-08-02","o":29.82,"h":30.33,"l":29.01,"c":29.73,"v":73300},{"d":"2007-08-03","o":29.81,"h":29.93,"l":28.55,"c":28.73,"v":115300},{"d":"2007-08-06","o":29.5,"h":30,"l":28.74,"c":29.48,"v":177000},{"d":"2007-08-07","o":29.33,"h":31.92,"l":29.1,"c":30.74,"v":166600},{"d":"2007-08-08","o":31.14,"h":31.77,"l":26.06,"c":27.88,"v":320600},{"d":"2007-08-09","o":27.87,"h":27.87,"l":25.5,"c":26.49,"v":242900},{"d":"2007-08-10","o":26.42,"h":29.68,"l":26.05,"c":27.9,"v":183600},{"d":"2007-08-13","o":28.16,"h":31.32,"l":26.92,"c":30.23,"v":231600},{"d":"2007-08-14","o":30.42,"h":30.65,"l":29.18,"c":29.77,"v":104300},{"d":"2007-08-15","o":29.86,"h":30.19,"l":28.49,"c":28.63,"v":92100},{"d":"2007-08-16","o":28.64,"h":30.44,"l":27.51,"c":30.4,"v":110600},{"d":"2007-08-17","o":31.53,"h":31.53,"l":29,"c":29.87,"v":76200},{"d":"2007-08-20","o":30.03,"h":30.73,"l":29.56,"c":30.52,"v":67800},{"d":"2007-08-21","o":30.64,"h":31.34,"l":30.13,"c":30.79,"v":55900},{"d":"2007-08-22","o":31.03,"h":31.41,"l":30.41,"c":30.68,"v":120700},{"d":"2007-08-23","o":30.87,"h":31.61,"l":30.43,"c":30.78,"v":61600},{"d":"2007-08-24","o":30.74,"h":30.93,"l":29.26,"c":29.76,"v":141300},{"d":"2007-08-27","o":29.94,"h":29.95,"l":29.08,"c":29.6,"v":124600},{"d":"2007-08-28","o":29.56,"h":29.93,"l":28.81,"c":29.23,"v":63500},{"d":"2007-08-29","o":29.73,"h":33.2,"l":29.38,"c":32.98,"v":157200},{"d":"2007-08-30","o":32.87,"h":34.21,"l":32.47,"c":33.87,"v":162100},{"d":"2007-08-31","o":34.29,"h":34.98,"l":33.06,"c":33.48,"v":80400},{"d":"2007-09-04","o":33.48,"h":35.54,"l":33.48,"c":34.89,"v":181700},{"d":"2007-09-05","o":34.69,"h":35.28,"l":33.64,"c":34.43,"v":139900},{"d":"2007-09-06","o":34.58,"h":34.69,"l":33.87,"c":34,"v":57500},{"d":"2007-09-07","o":33.66,"h":34.07,"l":32.6,"c":33.15,"v":79700},{"d":"2007-09-10","o":33.12,"h":33.84,"l":31.66,"c":33.17,"v":127200},{"d":"2007-09-11","o":33.21,"h":33.95,"l":33,"c":33.63,"v":127500},{"d":"2007-09-12","o":33.66,"h":33.99,"l":33.05,"c":33.63,"v":79400},{"d":"2007-09-13","o":33.66,"h":35.46,"l":33.66,"c":33.91,"v":133200},{"d":"2007-09-14","o":33.64,"h":34.3,"l":33.44,"c":33.62,"v":59400},{"d":"2007-09-17","o":33.63,"h":33.84,"l":32.75,"c":32.98,"v":69700},{"d":"2007-09-18","o":33.09,"h":33.94,"l":32.53,"c":33.9,"v":99700},{"d":"2007-09-19","o":34,"h":34.04,"l":33.15,"c":34.01,"v":82300},{"d":"2007-09-20","o":34,"h":34.79,"l":33.64,"c":34.5,"v":66300},{"d":"2007-09-21","o":34.8,"h":36.95,"l":34.61,"c":36.08,"v":116400},{"d":"2007-09-24","o":36.08,"h":36.99,"l":36.07,"c":36.66,"v":51800},{"d":"2007-09-25","o":36.57,"h":36.57,"l":35,"c":35.73,"v":51100},{"d":"2007-09-26","o":35.83,"h":36.73,"l":35.22,"c":36.32,"v":31800},{"d":"2007-09-27","o":36.5,"h":38.75,"l":35.47,"c":38.43,"v":122000},{"d":"2007-09-28","o":37.11,"h":37.58,"l":35.44,"c":36.35,"v":102200},{"d":"2007-10-01","o":36.24,"h":37.33,"l":36.01,"c":36.77,"v":68400},{"d":"2007-10-02","o":36.88,"h":37.33,"l":36.43,"c":37.32,"v":89600},{"d":"2007-10-03","o":37.18,"h":37.58,"l":36.45,"c":37.38,"v":59200},{"d":"2007-10-04","o":37.6,"h":37.78,"l":36.1,"c":36.69,"v":70000},{"d":"2007-10-05","o":36.86,"h":37.76,"l":36.39,"c":36.87,"v":39300},{"d":"2007-10-08","o":36.64,"h":37.06,"l":36.35,"c":36.47,"v":40700},{"d":"2007-10-09","o":36.43,"h":36.43,"l":35.54,"c":35.84,"v":50000},{"d":"2007-10-10","o":35.91,"h":36.49,"l":35.52,"c":36.49,"v":50900},{"d":"2007-10-11","o":36.88,"h":37.38,"l":35.1,"c":35.45,"v":61700},{"d":"2007-10-12","o":35.65,"h":36.83,"l":35.65,"c":36.44,"v":26400},{"d":"2007-10-15","o":36.72,"h":37.15,"l":36.14,"c":37.15,"v":44900},{"d":"2007-10-16","o":37.2,"h":37.79,"l":37.2,"c":37.66,"v":50400},{"d":"2007-10-17","o":37.98,"h":38.18,"l":36.26,"c":37,"v":47700},{"d":"2007-10-18","o":36.93,"h":37.48,"l":36.6,"c":37.48,"v":44300},{"d":"2007-10-19","o":37.48,"h":37.48,"l":34.62,"c":35.07,"v":52400},{"d":"2007-10-22","o":34.68,"h":36.92,"l":34.15,"c":36.7,"v":32900},{"d":"2007-10-23","o":36.96,"h":36.96,"l":36.27,"c":36.85,"v":57400},{"d":"2007-10-24","o":36.72,"h":36.72,"l":34.82,"c":36.25,"v":38900},{"d":"2007-10-25","o":36.96,"h":37.4,"l":36.09,"c":36.35,"v":40100},{"d":"2007-10-26","o":36.98,"h":37.03,"l":35.79,"c":37.03,"v":29400},{"d":"2007-10-29","o":37.3,"h":37.67,"l":36.38,"c":36.77,"v":22400},{"d":"2007-10-30","o":36.68,"h":36.93,"l":35.8,"c":36.05,"v":38400},{"d":"2007-10-31","o":36.27,"h":36.41,"l":34.81,"c":35.91,"v":43700},{"d":"2007-11-01","o":35.06,"h":35.06,"l":31.22,"c":31.22,"v":70800},{"d":"2007-11-02","o":32.38,"h":35.76,"l":32.36,"c":35.14,"v":74600},{"d":"2007-11-05","o":34,"h":35.09,"l":33.07,"c":33.8,"v":107700},{"d":"2007-11-06","o":33.99,"h":34.54,"l":33.15,"c":34.11,"v":63100},{"d":"2007-11-07","o":33.63,"h":34.02,"l":32.9,"c":33.04,"v":91700},{"d":"2007-11-08","o":33.4,"h":33.42,"l":32.54,"c":32.97,"v":65800},{"d":"2007-11-09","o":32.59,"h":33,"l":31.77,"c":31.98,"v":42100},{"d":"2007-11-12","o":31.8,"h":33.14,"l":31.61,"c":32.97,"v":74500},{"d":"2007-11-13","o":33.3,"h":33.87,"l":33.21,"c":33.47,"v":81500},{"d":"2007-11-14","o":33.94,"h":33.94,"l":32.5,"c":32.71,"v":59700},{"d":"2007-11-15","o":32.49,"h":33.21,"l":32.27,"c":32.86,"v":42000},{"d":"2007-11-16","o":32.94,"h":33.24,"l":30.98,"c":33.06,"v":103200},{"d":"2007-11-19","o":32.84,"h":33.27,"l":32.42,"c":33.06,"v":96800},{"d":"2007-11-20","o":33.12,"h":34.44,"l":33.07,"c":34.44,"v":66800},{"d":"2007-11-21","o":34.35,"h":34.58,"l":33.1,"c":33.66,"v":100200},{"d":"2007-11-23","o":34.06,"h":35.62,"l":34.06,"c":35.38,"v":12200},{"d":"2007-11-26","o":35.57,"h":36.73,"l":35.4,"c":36.25,"v":71800},{"d":"2007-11-27","o":36.55,"h":36.69,"l":36,"c":36.41,"v":91700},{"d":"2007-11-28","o":36.91,"h":37.19,"l":36.01,"c":37.19,"v":62000},{"d":"2007-11-29","o":37.13,"h":38.33,"l":36.42,"c":38.33,"v":72600},{"d":"2007-11-30","o":38.86,"h":39.21,"l":37.12,"c":38.14,"v":188800},{"d":"2007-12-03","o":38.36,"h":38.94,"l":35.6,"c":36.1,"v":99700},{"d":"2007-12-04","o":35.7,"h":36.66,"l":34.7,"c":35.92,"v":66500},{"d":"2007-12-05","o":36.87,"h":36.87,"l":35.51,"c":35.72,"v":86300},{"d":"2007-12-06","o":35.49,"h":36.46,"l":34.98,"c":35.36,"v":156500},{"d":"2007-12-07","o":35.39,"h":35.78,"l":33.08,"c":33.44,"v":130000},{"d":"2007-12-10","o":33.21,"h":33.95,"l":32.8,"c":32.95,"v":98300},{"d":"2007-12-11","o":33.17,"h":34.46,"l":33.17,"c":33.85,"v":122200},{"d":"2007-12-12","o":35.09,"h":35.38,"l":33.91,"c":34.44,"v":97400},{"d":"2007-12-13","o":34.43,"h":34.71,"l":33.56,"c":34.28,"v":78200},{"d":"2007-12-14","o":34.1,"h":35.17,"l":32.93,"c":32.93,"v":49600},{"d":"2007-12-17","o":32.59,"h":33.02,"l":31.72,"c":31.72,"v":38800},{"d":"2007-12-18","o":31.8,"h":33.06,"l":31.65,"c":32.81,"v":58300},{"d":"2007-12-19","o":33.17,"h":33.98,"l":33.07,"c":33.55,"v":66200},{"d":"2007-12-20","o":34,"h":34,"l":32.64,"c":33.47,"v":71100},{"d":"2007-12-21","o":33.99,"h":34.17,"l":33.29,"c":34.04,"v":93000},{"d":"2007-12-24","o":34.16,"h":35.04,"l":33.23,"c":34.43,"v":25300},{"d":"2007-12-26","o":34.17,"h":35.93,"l":34.17,"c":35.24,"v":50200},{"d":"2007-12-27","o":35.73,"h":36.77,"l":35.31,"c":36.09,"v":65500},{"d":"2007-12-28","o":36.75,"h":36.75,"l":34.38,"c":34.39,"v":54600},{"d":"2007-12-31","o":34.15,"h":35.09,"l":33.69,"c":33.78,"v":53200},{"d":"2008-01-02","o":33.65,"h":33.93,"l":32.43,"c":32.75,"v":102900},{"d":"2008-01-03","o":32.95,"h":33.85,"l":32.62,"c":32.88,"v":63000},{"d":"2008-01-04","o":32.71,"h":33.11,"l":32,"c":32.31,"v":95700},{"d":"2008-01-07","o":32.5,"h":34.64,"l":32.32,"c":33.82,"v":57700},{"d":"2008-01-08","o":33.91,"h":34.78,"l":32.06,"c":32.11,"v":82200},{"d":"2008-01-09","o":32.55,"h":34.14,"l":32.47,"c":34.01,"v":48500},{"d":"2008-01-10","o":33.55,"h":33.72,"l":32.39,"c":32.9,"v":63500},{"d":"2008-01-11","o":32.58,"h":33.28,"l":31.99,"c":32.04,"v":56900},{"d":"2008-01-14","o":32.32,"h":32.39,"l":31.14,"c":31.84,"v":44100},{"d":"2008-01-15","o":31.36,"h":32.09,"l":31.35,"c":31.59,"v":49400},{"d":"2008-01-16","o":31.38,"h":32.22,"l":31.38,"c":31.75,"v":89000},{"d":"2008-01-17","o":31.78,"h":32,"l":31.16,"c":31.35,"v":86900},{"d":"2008-01-18","o":31.32,"h":31.86,"l":28.69,"c":29.49,"v":111200},{"d":"2008-01-22","o":28.2,"h":30.4,"l":27.93,"c":29.7,"v":78800},{"d":"2008-01-23","o":29,"h":32.09,"l":28.13,"c":32.02,"v":82300},{"d":"2008-01-24","o":32.29,"h":32.29,"l":30.67,"c":31.23,"v":88600},{"d":"2008-01-25","o":31.75,"h":31.75,"l":30.45,"c":30.79,"v":31100},{"d":"2008-01-28","o":30.79,"h":31.64,"l":30.28,"c":31.6,"v":73500},{"d":"2008-01-29","o":31.86,"h":32.85,"l":30.55,"c":31.76,"v":79000},{"d":"2008-01-30","o":31.47,"h":33.25,"l":31.47,"c":32.22,"v":81200},{"d":"2008-01-31","o":31.71,"h":32.2,"l":30.48,"c":31.49,"v":89700},{"d":"2008-02-01","o":31.68,"h":33.35,"l":31.48,"c":32.79,"v":61100},{"d":"2008-02-04","o":32.77,"h":35.01,"l":32.77,"c":34.16,"v":65700},{"d":"2008-02-05","o":33.52,"h":34.54,"l":33.52,"c":34,"v":80300},{"d":"2008-02-06","o":34.31,"h":34.92,"l":33.57,"c":34.03,"v":88400},{"d":"2008-02-07","o":33.77,"h":34.71,"l":33.55,"c":33.92,"v":85900},{"d":"2008-02-08","o":34.62,"h":34.63,"l":32.47,"c":32.49,"v":109200},{"d":"2008-02-11","o":32.44,"h":34.06,"l":32.42,"c":33.52,"v":88500},{"d":"2008-02-12","o":33.63,"h":34.5,"l":33.63,"c":34.38,"v":57800},{"d":"2008-02-13","o":34.5,"h":34.97,"l":33.31,"c":33.76,"v":108600},{"d":"2008-02-14","o":33.78,"h":34.28,"l":32.98,"c":33.04,"v":79400},{"d":"2008-02-15","o":32.86,"h":34.2,"l":32.09,"c":33.92,"v":116900},{"d":"2008-02-19","o":34.33,"h":34.33,"l":32.8,"c":32.93,"v":28600},{"d":"2008-02-20","o":32.1,"h":33.46,"l":30.83,"c":31.83,"v":79800},{"d":"2008-02-21","o":32.13,"h":32.29,"l":29.58,"c":29.58,"v":106100},{"d":"2008-02-22","o":29.68,"h":30.65,"l":29.09,"c":30.47,"v":87100},{"d":"2008-02-25","o":30.53,"h":30.94,"l":29.34,"c":30.68,"v":54000},{"d":"2008-02-26","o":30.53,"h":30.76,"l":30.16,"c":30.42,"v":55700},{"d":"2008-02-27","o":30.71,"h":31.49,"l":30.35,"c":31.21,"v":54400},{"d":"2008-02-28","o":30.11,"h":31.26,"l":28.95,"c":29.94,"v":47000},{"d":"2008-02-29","o":30.81,"h":31.23,"l":29.24,"c":30.75,"v":92700},{"d":"2008-03-03","o":30.83,"h":32.42,"l":30.69,"c":32.38,"v":92800},{"d":"2008-03-04","o":32.1,"h":33.94,"l":32.1,"c":33.6,"v":115600},{"d":"2008-03-05","o":33.83,"h":34.02,"l":33.29,"c":33.73,"v":65900},{"d":"2008-03-06","o":33.48,"h":33.73,"l":32.72,"c":32.74,"v":60100},{"d":"2008-03-07","o":32.37,"h":33.89,"l":32.37,"c":33.07,"v":36300},{"d":"2008-03-10","o":33.12,"h":33.7,"l":32.45,"c":32.98,"v":43100},{"d":"2008-03-11","o":34.27,"h":34.27,"l":32.87,"c":33.68,"v":60200},{"d":"2008-03-12","o":33.76,"h":34.2,"l":33.23,"c":33.65,"v":71200},{"d":"2008-03-13","o":33.33,"h":34.25,"l":33.16,"c":33.99,"v":145700},{"d":"2008-03-14","o":34.22,"h":34.22,"l":32.82,"c":33.43,"v":56300},{"d":"2008-03-17","o":32.48,"h":33.79,"l":31.61,"c":33.05,"v":90700},{"d":"2008-03-18","o":33.93,"h":34.17,"l":32.79,"c":33.85,"v":82500},{"d":"2008-03-19","o":34.17,"h":34.2,"l":33.01,"c":33.16,"v":165700},{"d":"2008-03-20","o":33.62,"h":33.62,"l":32.51,"c":33.52,"v":249500},{"d":"2008-03-24","o":33.72,"h":34.04,"l":33.29,"c":33.83,"v":99300},{"d":"2008-03-25","o":33.77,"h":34.09,"l":33.28,"c":33.98,"v":108100},{"d":"2008-03-26","o":33.48,"h":34.5,"l":33.48,"c":34.28,"v":89900},{"d":"2008-03-27","o":34.15,"h":34.59,"l":33.78,"c":33.81,"v":36100},{"d":"2008-03-28","o":33.79,"h":34.15,"l":33.54,"c":33.62,"v":70700},{"d":"2008-03-31","o":33.74,"h":34.21,"l":33.74,"c":33.83,"v":78300},{"d":"2008-04-01","o":34.19,"h":34.65,"l":33.83,"c":34.5,"v":75500},{"d":"2008-04-02","o":34.42,"h":34.88,"l":34.28,"c":34.45,"v":70000},{"d":"2008-04-03","o":34.18,"h":35.43,"l":34.18,"c":34.51,"v":73200},{"d":"2008-04-04","o":34.61,"h":35.05,"l":34.58,"c":34.84,"v":47200},{"d":"2008-04-07","o":35.01,"h":35.15,"l":34.48,"c":34.56,"v":29400},{"d":"2008-04-08","o":34.32,"h":34.6,"l":34.16,"c":34.5,"v":39200},{"d":"2008-04-09","o":34.62,"h":34.76,"l":33.74,"c":34,"v":35700},{"d":"2008-04-10","o":34.06,"h":34.06,"l":33.35,"c":33.44,"v":35000},{"d":"2008-04-11","o":33.29,"h":33.32,"l":32.02,"c":32.04,"v":52500},{"d":"2008-04-14","o":32.03,"h":33.43,"l":32.03,"c":33.09,"v":47000},{"d":"2008-04-15","o":33.09,"h":33.49,"l":32.75,"c":33.16,"v":65300},{"d":"2008-04-16","o":33.42,"h":34.05,"l":33.32,"c":33.7,"v":49400},{"d":"2008-04-17","o":33.54,"h":34.02,"l":33.29,"c":33.46,"v":41700},{"d":"2008-04-18","o":33.96,"h":34.14,"l":33.25,"c":33.4,"v":31000},{"d":"2008-04-21","o":33.26,"h":33.51,"l":33.25,"c":33.28,"v":18300},{"d":"2008-04-22","o":33.25,"h":33.25,"l":31,"c":31.59,"v":36800},{"d":"2008-04-23","o":31.71,"h":31.96,"l":30.69,"c":31.39,"v":58700},{"d":"2008-04-24","o":31.49,"h":32.64,"l":31,"c":32.38,"v":41300},{"d":"2008-04-25","o":32.56,"h":32.58,"l":31.77,"c":32.24,"v":82200},{"d":"2008-04-28","o":32.13,"h":32.65,"l":32.13,"c":32.39,"v":52500},{"d":"2008-04-29","o":32.31,"h":32.6,"l":32.21,"c":32.21,"v":12900},{"d":"2008-04-30","o":32.25,"h":32.25,"l":30.99,"c":31.13,"v":32900},{"d":"2008-05-01","o":31.14,"h":34.11,"l":31.07,"c":33.25,"v":140100},{"d":"2008-05-02","o":33.79,"h":34.09,"l":32.79,"c":32.98,"v":51000},{"d":"2008-05-05","o":33.09,"h":33.85,"l":33,"c":33.12,"v":51300},{"d":"2008-05-06","o":32.71,"h":32.78,"l":27,"c":27.55,"v":294800},{"d":"2008-05-07","o":27.54,"h":28.18,"l":26.82,"c":27.56,"v":139100},{"d":"2008-05-08","o":27.56,"h":28.25,"l":26.96,"c":27.89,"v":145800},{"d":"2008-05-09","o":27.72,"h":27.79,"l":27.18,"c":27.62,"v":69400},{"d":"2008-05-12","o":27.63,"h":27.98,"l":27.43,"c":27.54,"v":59500},{"d":"2008-05-13","o":27.53,"h":27.8,"l":26.72,"c":27.04,"v":73300},{"d":"2008-05-14","o":27.13,"h":27.16,"l":26.05,"c":26.3,"v":54300},{"d":"2008-05-15","o":26.38,"h":26.85,"l":26,"c":26.81,"v":92200},{"d":"2008-05-16","o":26.92,"h":26.92,"l":26.11,"c":26.65,"v":42100},{"d":"2008-05-19","o":26.68,"h":27.32,"l":26.66,"c":27.01,"v":69000},{"d":"2008-05-20","o":26.8,"h":27.05,"l":26.19,"c":26.79,"v":49700},{"d":"2008-05-21","o":26.89,"h":27.72,"l":26.79,"c":27.31,"v":49000},{"d":"2008-05-22","o":27.27,"h":28.11,"l":27.1,"c":27.99,"v":54800},{"d":"2008-05-23","o":27.84,"h":27.84,"l":27.08,"c":27.26,"v":39700},{"d":"2008-05-27","o":27.34,"h":27.82,"l":26.96,"c":27.82,"v":52900},{"d":"2008-05-28","o":27.79,"h":27.79,"l":27.02,"c":27.65,"v":33500},{"d":"2008-05-29","o":27.7,"h":29.9,"l":27.06,"c":29.55,"v":98600},{"d":"2008-05-30","o":29.69,"h":30.12,"l":29.03,"c":29.96,"v":68400},{"d":"2008-06-02","o":29.81,"h":30.05,"l":29.03,"c":29.28,"v":44300},{"d":"2008-06-03","o":29.28,"h":29.47,"l":28.47,"c":29.33,"v":72800},{"d":"2008-06-04","o":29.17,"h":29.99,"l":28.48,"c":29.37,"v":56200},{"d":"2008-06-05","o":29.33,"h":30.23,"l":29.26,"c":30.11,"v":65600},{"d":"2008-06-06","o":29.91,"h":29.91,"l":29.14,"c":29.2,"v":35600},{"d":"2008-06-09","o":29.35,"h":29.95,"l":29,"c":29.2,"v":41500},{"d":"2008-06-10","o":28.91,"h":29.42,"l":28.3,"c":29.1,"v":46200},{"d":"2008-06-11","o":28.95,"h":29.06,"l":28.34,"c":28.5,"v":30500},{"d":"2008-06-12","o":28.76,"h":29.77,"l":28.1,"c":28.82,"v":53200},{"d":"2008-06-13","o":29.16,"h":29.78,"l":29.16,"c":29.67,"v":31300},{"d":"2008-06-16","o":29.62,"h":30.15,"l":29.27,"c":29.47,"v":94800},{"d":"2008-06-17","o":29.68,"h":29.68,"l":28.76,"c":29.41,"v":84000},{"d":"2008-06-18","o":29.17,"h":29.79,"l":28.96,"c":29.39,"v":35900},{"d":"2008-06-19","o":29.32,"h":30.43,"l":29.32,"c":30.33,"v":108200},{"d":"2008-06-20","o":30.09,"h":30.38,"l":29.34,"c":29.74,"v":85200},{"d":"2008-06-23","o":29.8,"h":29.86,"l":28.93,"c":29.16,"v":58300},{"d":"2008-06-24","o":28.97,"h":29.51,"l":28.78,"c":28.93,"v":59400},{"d":"2008-06-25","o":28.91,"h":29.32,"l":28.73,"c":29.08,"v":73900},{"d":"2008-06-26","o":28.78,"h":28.92,"l":27.86,"c":27.92,"v":29700},{"d":"2008-06-27","o":27.7,"h":27.82,"l":26.67,"c":27.69,"v":262200},{"d":"2008-06-30","o":27.75,"h":28.23,"l":27.28,"c":27.51,"v":101900},{"d":"2008-07-01","o":27.28,"h":27.42,"l":26.64,"c":27.26,"v":77800},{"d":"2008-07-02","o":27.13,"h":27.48,"l":26.58,"c":26.82,"v":93100},{"d":"2008-07-03","o":26.5,"h":27.44,"l":26.05,"c":26.59,"v":23800},{"d":"2008-07-07","o":26.85,"h":27.19,"l":26.14,"c":26.48,"v":47600},{"d":"2008-07-08","o":26.59,"h":28.11,"l":26.02,"c":28.08,"v":68900},{"d":"2008-07-09","o":28.03,"h":28.04,"l":27.46,"c":27.7,"v":48300},{"d":"2008-07-10","o":27.61,"h":28.66,"l":27.61,"c":28.38,"v":64800},{"d":"2008-07-11","o":28.07,"h":29.19,"l":27.71,"c":28.63,"v":105500},{"d":"2008-07-14","o":28.95,"h":28.95,"l":27.88,"c":28.16,"v":94500},{"d":"2008-07-15","o":27.9,"h":30.31,"l":27.62,"c":29.49,"v":141800},{"d":"2008-07-16","o":29.51,"h":29.51,"l":28.5,"c":29.11,"v":89300},{"d":"2008-07-17","o":29.11,"h":29.97,"l":28.47,"c":28.57,"v":81300},{"d":"2008-07-18","o":28.41,"h":29.35,"l":28.41,"c":28.91,"v":38100},{"d":"2008-07-21","o":28.96,"h":29.24,"l":28.26,"c":28.82,"v":47800},{"d":"2008-07-22","o":28.56,"h":30.08,"l":28.56,"c":29.95,"v":56300},{"d":"2008-07-23","o":29.97,"h":29.97,"l":29.04,"c":29.2,"v":58600},{"d":"2008-07-24","o":29.39,"h":29.97,"l":29.15,"c":29.48,"v":22200},{"d":"2008-07-25","o":29.66,"h":30.5,"l":29.65,"c":30.23,"v":33000},{"d":"2008-07-28","o":30.1,"h":30.21,"l":29.2,"c":29.45,"v":25200},{"d":"2008-07-29","o":29.24,"h":31,"l":28.87,"c":30.67,"v":39700},{"d":"2008-07-30","o":31.01,"h":32.27,"l":30.1,"c":31.69,"v":46200},{"d":"2008-07-31","o":30.92,"h":32.29,"l":30.25,"c":30.59,"v":66500},{"d":"2008-08-01","o":30.01,"h":33.62,"l":30.01,"c":33.5,"v":96500},{"d":"2008-08-04","o":33.42,"h":33.46,"l":31.9,"c":32.36,"v":69300},{"d":"2008-08-05","o":33.01,"h":34.26,"l":32.47,"c":33.81,"v":129300},{"d":"2008-08-06","o":33.66,"h":33.83,"l":32.35,"c":33.41,"v":49100},{"d":"2008-08-07","o":33.3,"h":33.79,"l":32.47,"c":32.53,"v":119100},{"d":"2008-08-08","o":32.39,"h":34.62,"l":32.39,"c":34.34,"v":49000},{"d":"2008-08-11","o":34.36,"h":35.52,"l":33.67,"c":34.93,"v":51300},{"d":"2008-08-12","o":34.74,"h":34.74,"l":33.6,"c":34.13,"v":53900},{"d":"2008-08-13","o":33.98,"h":33.98,"l":32.62,"c":33.19,"v":56000},{"d":"2008-08-14","o":32.89,"h":33.34,"l":32.46,"c":33.29,"v":47000},{"d":"2008-08-15","o":33.59,"h":33.59,"l":32.21,"c":32.59,"v":48000},{"d":"2008-08-18","o":32.81,"h":33.97,"l":32.57,"c":33.22,"v":53500},{"d":"2008-08-19","o":32.98,"h":33.16,"l":32.38,"c":32.62,"v":22200},{"d":"2008-08-20","o":32.75,"h":33.11,"l":32.37,"c":32.48,"v":30100},{"d":"2008-08-21","o":32.33,"h":33.24,"l":32,"c":32.07,"v":21700},{"d":"2008-08-22","o":32.21,"h":33.07,"l":32.21,"c":33.02,"v":17900},{"d":"2008-08-25","o":32.73,"h":32.73,"l":31.02,"c":31.41,"v":49400},{"d":"2008-08-26","o":31.34,"h":31.75,"l":31.01,"c":31.6,"v":19000},{"d":"2008-08-27","o":31.31,"h":33.24,"l":31.31,"c":33.09,"v":52200},{"d":"2008-08-28","o":33.14,"h":34.46,"l":32.66,"c":34.41,"v":46000},{"d":"2008-08-29","o":34.29,"h":34.53,"l":33.47,"c":33.47,"v":54500},{"d":"2008-09-02","o":34.09,"h":34.59,"l":33.11,"c":33.4,"v":86900},{"d":"2008-09-03","o":33.42,"h":34.43,"l":33.22,"c":34.25,"v":70000},{"d":"2008-09-04","o":34.09,"h":34.73,"l":32.97,"c":33.67,"v":53200},{"d":"2008-09-05","o":33.41,"h":33.41,"l":32.27,"c":32.58,"v":58200},{"d":"2008-09-08","o":33.59,"h":33.86,"l":32.02,"c":33.76,"v":56600},{"d":"2008-09-09","o":33.87,"h":34.24,"l":33.16,"c":33.26,"v":44300},{"d":"2008-09-10","o":33.82,"h":34.1,"l":32.67,"c":33.84,"v":71900},{"d":"2008-09-11","o":33.5,"h":33.9,"l":32.87,"c":33.87,"v":41700},{"d":"2008-09-12","o":33.46,"h":34.25,"l":33.01,"c":34.14,"v":55300},{"d":"2008-09-15","o":33.39,"h":34.81,"l":32.48,"c":32.75,"v":45000},{"d":"2008-09-16","o":32.3,"h":33.2,"l":32.07,"c":33,"v":82400},{"d":"2008-09-17","o":32.45,"h":32.45,"l":29.08,"c":29.08,"v":80500},{"d":"2008-09-18","o":29.68,"h":29.68,"l":26.5,"c":28.87,"v":114700},{"d":"2008-09-19","o":31.22,"h":32.75,"l":30.82,"c":32.1,"v":171900},{"d":"2008-09-22","o":32.45,"h":33.31,"l":31.44,"c":32.14,"v":54800},{"d":"2008-09-23","o":32.74,"h":32.74,"l":31.7,"c":32.02,"v":81000},{"d":"2008-09-24","o":32,"h":32,"l":30.19,"c":30.78,"v":34700},{"d":"2008-09-25","o":30.88,"h":32.4,"l":30.66,"c":31.7,"v":44600},{"d":"2008-09-26","o":31.26,"h":31.4,"l":30.03,"c":30.5,"v":48800},{"d":"2008-09-29","o":30.09,"h":30.09,"l":28.06,"c":28.24,"v":47500},{"d":"2008-09-30","o":28.59,"h":29.32,"l":27.17,"c":28,"v":81600},{"d":"2008-10-01","o":27.63,"h":28.3,"l":27,"c":27.95,"v":47600},{"d":"2008-10-02","o":27.9,"h":28.18,"l":26.63,"c":26.95,"v":33800},{"d":"2008-10-03","o":27.41,"h":28.21,"l":26.5,"c":26.5,"v":29800},{"d":"2008-10-06","o":26.21,"h":27.22,"l":23.96,"c":24.94,"v":52200},{"d":"2008-10-07","o":25.18,"h":25.59,"l":23.91,"c":24.02,"v":49800},{"d":"2008-10-08","o":23.51,"h":23.82,"l":22.7,"c":22.87,"v":40300},{"d":"2008-10-09","o":23.2,"h":23.2,"l":20.5,"c":20.55,"v":53000},{"d":"2008-10-10","o":20.03,"h":24.66,"l":19,"c":22.02,"v":123100},{"d":"2008-10-13","o":23.01,"h":24.9,"l":21.85,"c":24.62,"v":67500},{"d":"2008-10-14","o":25.46,"h":27.53,"l":24.25,"c":27.06,"v":90800},{"d":"2008-10-15","o":26.62,"h":28.14,"l":24.1,"c":24.11,"v":75300},{"d":"2008-10-16","o":24.38,"h":24.91,"l":22,"c":24.58,"v":83600},{"d":"2008-10-17","o":23.78,"h":25.17,"l":23.2,"c":23.42,"v":66000},{"d":"2008-10-20","o":23.99,"h":25.07,"l":23.82,"c":24.96,"v":43100},{"d":"2008-10-21","o":24.4,"h":25.44,"l":23.55,"c":24.19,"v":40500},{"d":"2008-10-22","o":23.74,"h":24.94,"l":22.29,"c":22.57,"v":33300},{"d":"2008-10-23","o":22.65,"h":23.59,"l":21.65,"c":22.56,"v":41900},{"d":"2008-10-24","o":20.14,"h":21.93,"l":19,"c":21.12,"v":27300},{"d":"2008-10-27","o":20.92,"h":21.74,"l":20.31,"c":20.73,"v":39900},{"d":"2008-10-28","o":21.33,"h":23.8,"l":20.37,"c":21.7,"v":70900},{"d":"2008-10-29","o":21.89,"h":23.51,"l":21.69,"c":22.12,"v":33800},{"d":"2008-10-30","o":22.76,"h":23.19,"l":21.86,"c":23.19,"v":39600},{"d":"2008-10-31","o":22.87,"h":24.51,"l":22.33,"c":24.33,"v":61000},{"d":"2008-11-03","o":24.33,"h":24.55,"l":23.17,"c":24.53,"v":37400},{"d":"2008-11-04","o":24.76,"h":24.85,"l":23.68,"c":24.48,"v":47500},{"d":"2008-11-05","o":24.5,"h":24.89,"l":21.66,"c":22.14,"v":44300},{"d":"2008-11-06","o":22.72,"h":22.72,"l":21.43,"c":21.68,"v":32600},{"d":"2008-11-07","o":21.95,"h":22.68,"l":21.71,"c":22.49,"v":55700},{"d":"2008-11-10","o":22.93,"h":23.4,"l":21.83,"c":21.83,"v":64800},{"d":"2008-11-11","o":21.63,"h":22.86,"l":21.1,"c":21.71,"v":41000},{"d":"2008-11-12","o":21.28,"h":21.76,"l":20.11,"c":20.15,"v":50900},{"d":"2008-11-13","o":20.24,"h":22.81,"l":19.43,"c":22.45,"v":44500},{"d":"2008-11-14","o":21.9,"h":22.48,"l":20.35,"c":20.51,"v":25800},{"d":"2008-11-17","o":20.4,"h":21.19,"l":20.06,"c":20.43,"v":29100},{"d":"2008-11-18","o":20.59,"h":21.27,"l":19.3,"c":20.03,"v":37700},{"d":"2008-11-19","o":20.05,"h":20.4,"l":18.61,"c":18.61,"v":39500},{"d":"2008-11-20","o":18.65,"h":20.07,"l":18.36,"c":18.46,"v":35300},{"d":"2008-11-21","o":18.8,"h":19.73,"l":16.33,"c":19.43,"v":71200},{"d":"2008-11-24","o":19.83,"h":21.82,"l":19.27,"c":21.79,"v":46400},{"d":"2008-11-25","o":22.02,"h":23.9,"l":21.64,"c":23.11,"v":44600},{"d":"2008-11-26","o":22.53,"h":24.11,"l":21.66,"c":24.07,"v":50900},{"d":"2008-11-28","o":23.28,"h":23.38,"l":22,"c":22.94,"v":27400},{"d":"2008-12-01","o":22.68,"h":24.79,"l":21.1,"c":21.54,"v":70500},{"d":"2008-12-02","o":21.99,"h":21.99,"l":19.91,"c":20.89,"v":131600},{"d":"2008-12-03","o":20.35,"h":22.5,"l":20.27,"c":22.3,"v":73700},{"d":"2008-12-04","o":21.98,"h":23.7,"l":21.01,"c":21.76,"v":41900},{"d":"2008-12-05","o":21.54,"h":23.85,"l":21.16,"c":23.78,"v":50700},{"d":"2008-12-08","o":23.84,"h":25.68,"l":23,"c":25.57,"v":58300},{"d":"2008-12-09","o":25.25,"h":26.35,"l":24.25,"c":24.32,"v":34200},{"d":"2008-12-10","o":24.55,"h":25.62,"l":24.2,"c":24.72,"v":15800},{"d":"2008-12-11","o":24.22,"h":25.05,"l":22.85,"c":22.88,"v":31100},{"d":"2008-12-12","o":22.42,"h":24.32,"l":22.42,"c":24.32,"v":30500},{"d":"2008-12-15","o":24.34,"h":24.4,"l":22.7,"c":23,"v":25600},{"d":"2008-12-16","o":23.44,"h":24.74,"l":22.81,"c":24.72,"v":44800},{"d":"2008-12-17","o":24.38,"h":25.04,"l":23.94,"c":24.54,"v":24900},{"d":"2008-12-18","o":24.48,"h":25.16,"l":23.82,"c":24.1,"v":31000},{"d":"2008-12-19","o":25,"h":26.61,"l":23.8,"c":24.85,"v":79800},{"d":"2008-12-22","o":25,"h":25.42,"l":23.33,"c":24.53,"v":43500},{"d":"2008-12-23","o":24.66,"h":26.29,"l":24.2,"c":24.72,"v":18500},{"d":"2008-12-24","o":24.82,"h":25.14,"l":24.26,"c":25.11,"v":3600},{"d":"2008-12-26","o":25.17,"h":25.5,"l":24.11,"c":24.65,"v":10500},{"d":"2008-12-29","o":24.66,"h":24.83,"l":23.67,"c":23.95,"v":13900},{"d":"2008-12-30","o":24.45,"h":24.61,"l":23.84,"c":24.6,"v":30300},{"d":"2008-12-31","o":24.69,"h":27,"l":23.89,"c":26.55,"v":51500},{"d":"2009-01-02","o":26.59,"h":26.95,"l":25.28,"c":26.86,"v":23100},{"d":"2009-01-05","o":26.92,"h":26.92,"l":24.6,"c":26.29,"v":29200},{"d":"2009-01-06","o":26.09,"h":26.87,"l":25.43,"c":26.05,"v":33200},{"d":"2009-01-07","o":25.66,"h":26.15,"l":24.79,"c":24.88,"v":25200},{"d":"2009-01-08","o":24.31,"h":25.74,"l":24.31,"c":25.68,"v":38400},{"d":"2009-01-09","o":25.6,"h":25.6,"l":24.16,"c":24.4,"v":34000},{"d":"2009-01-12","o":24.34,"h":24.82,"l":23.71,"c":23.91,"v":27900},{"d":"2009-01-13","o":23.83,"h":24.6,"l":23.44,"c":24.41,"v":21200},{"d":"2009-01-14","o":23.94,"h":24.49,"l":23.31,"c":23.46,"v":31300},{"d":"2009-01-15","o":23.44,"h":23.69,"l":22.39,"c":23.58,"v":50100},{"d":"2009-01-16","o":24.21,"h":24.74,"l":23.61,"c":24.5,"v":34500},{"d":"2009-01-20","o":24.06,"h":24.24,"l":22.18,"c":22.18,"v":27200},{"d":"2009-01-21","o":22.41,"h":23.96,"l":20.67,"c":23.56,"v":55100},{"d":"2009-01-22","o":23.01,"h":23.21,"l":21.64,"c":22.96,"v":30800},{"d":"2009-01-23","o":22.32,"h":23.19,"l":21.74,"c":23.19,"v":30100},{"d":"2009-01-26","o":23.16,"h":24.16,"l":23.04,"c":23.5,"v":41100},{"d":"2009-01-27","o":23.51,"h":24.43,"l":22.94,"c":23.11,"v":26500},{"d":"2009-01-28","o":23.54,"h":23.54,"l":22.84,"c":23.28,"v":27100},{"d":"2009-01-29","o":22.95,"h":23.43,"l":21.68,"c":21.9,"v":27700},{"d":"2009-01-30","o":22.18,"h":22.18,"l":21.25,"c":21.5,"v":52700},{"d":"2009-02-02","o":21.28,"h":23.38,"l":21.28,"c":23.01,"v":41500},{"d":"2009-02-03","o":23.13,"h":23.38,"l":22.6,"c":23.04,"v":29900},{"d":"2009-02-04","o":22.99,"h":23.72,"l":22.19,"c":22.58,"v":30000},{"d":"2009-02-05","o":22.53,"h":22.95,"l":22.17,"c":22.4,"v":46900},{"d":"2009-02-06","o":22.45,"h":22.68,"l":21.86,"c":22.55,"v":69700},{"d":"2009-02-09","o":22.4,"h":22.6,"l":21.98,"c":22.29,"v":32300},{"d":"2009-02-10","o":22.09,"h":22.4,"l":20.61,"c":20.91,"v":42200},{"d":"2009-02-11","o":20.95,"h":21.28,"l":20.74,"c":21.02,"v":23800},{"d":"2009-02-12","o":20.76,"h":21.59,"l":20.57,"c":21.23,"v":33600},{"d":"2009-02-13","o":21.03,"h":21.89,"l":21.03,"c":21.55,"v":25000},{"d":"2009-02-17","o":21,"h":21.25,"l":20.4,"c":20.65,"v":32400},{"d":"2009-02-18","o":20.75,"h":21.16,"l":20.39,"c":20.8,"v":27600},{"d":"2009-02-19","o":21,"h":21.23,"l":20.4,"c":20.71,"v":23500},{"d":"2009-02-20","o":20.44,"h":20.92,"l":19.7,"c":20.5,"v":42500},{"d":"2009-02-23","o":20.69,"h":20.76,"l":20.18,"c":20.38,"v":62000},{"d":"2009-02-24","o":20.37,"h":21.91,"l":20.06,"c":21.89,"v":43100},{"d":"2009-02-25","o":21.83,"h":21.94,"l":20.16,"c":21.18,"v":39700},{"d":"2009-02-26","o":20.94,"h":21.37,"l":20.67,"c":20.81,"v":12600},{"d":"2009-02-27","o":20.56,"h":21.33,"l":20.1,"c":20.85,"v":23600},{"d":"2009-03-02","o":20.67,"h":21.44,"l":19.6,"c":19.64,"v":41700},{"d":"2009-03-03","o":19.97,"h":20.34,"l":18.84,"c":19.86,"v":64700},{"d":"2009-03-04","o":19.58,"h":20.6,"l":19.23,"c":19.91,"v":43200},{"d":"2009-03-05","o":17.92,"h":18.2,"l":15.79,"c":16,"v":44400},{"d":"2009-03-06","o":16.19,"h":16.19,"l":14.9,"c":15.43,"v":86200},{"d":"2009-03-09","o":15.23,"h":15.23,"l":13.93,"c":13.95,"v":101100},{"d":"2009-03-10","o":14.5,"h":15.46,"l":14.5,"c":15.3,"v":205800},{"d":"2009-03-11","o":15.35,"h":15.72,"l":14.95,"c":15.03,"v":53200},{"d":"2009-03-12","o":14.91,"h":16.11,"l":14.91,"c":16.09,"v":38200},{"d":"2009-03-13","o":16.85,"h":17.97,"l":16.84,"c":17.8,"v":91000},{"d":"2009-03-16","o":17.88,"h":19.19,"l":17.69,"c":18.77,"v":70000},{"d":"2009-03-17","o":18.81,"h":19.95,"l":18.41,"c":19.93,"v":36700},{"d":"2009-03-18","o":19.9,"h":20.98,"l":18.21,"c":20.79,"v":50100},{"d":"2009-03-19","o":21.13,"h":21.62,"l":19.45,"c":19.58,"v":54400},{"d":"2009-03-20","o":19.6,"h":19.65,"l":18.76,"c":18.76,"v":103400},{"d":"2009-03-23","o":18.46,"h":21.27,"l":18.46,"c":21.24,"v":84800},{"d":"2009-03-24","o":19.19,"h":20.91,"l":19.1,"c":19.1,"v":49800},{"d":"2009-03-25","o":18.74,"h":19.72,"l":18.41,"c":19.69,"v":36200},{"d":"2009-03-26","o":19.8,"h":20.21,"l":18.21,"c":20.21,"v":45000},{"d":"2009-03-27","o":19.9,"h":20.43,"l":18.61,"c":19.78,"v":45700},{"d":"2009-03-30","o":19.32,"h":19.5,"l":18.24,"c":18.93,"v":32500},{"d":"2009-03-31","o":18.55,"h":19.76,"l":18.07,"c":19.18,"v":41700},{"d":"2009-04-01","o":18.84,"h":19.83,"l":18.45,"c":19.52,"v":57300},{"d":"2009-04-02","o":20.02,"h":21.44,"l":19.64,"c":20.74,"v":58200},{"d":"2009-04-03","o":20.74,"h":21.26,"l":19.3,"c":20.69,"v":57200},{"d":"2009-04-06","o":20.33,"h":21.21,"l":19.86,"c":21.09,"v":69800},{"d":"2009-04-07","o":20.74,"h":21.43,"l":20.05,"c":20.13,"v":61600},{"d":"2009-04-08","o":20.47,"h":21.06,"l":20.2,"c":20.7,"v":39700},{"d":"2009-04-09","o":21.21,"h":22.11,"l":20.9,"c":21.73,"v":34300},{"d":"2009-04-13","o":21.58,"h":23.04,"l":21.15,"c":22.97,"v":72300},{"d":"2009-04-14","o":22.55,"h":23.2,"l":21.18,"c":21.2,"v":38200},{"d":"2009-04-15","o":21.2,"h":22.09,"l":21.2,"c":22.02,"v":31800},{"d":"2009-04-16","o":22.16,"h":23.13,"l":21.75,"c":22.24,"v":41500},{"d":"2009-04-17","o":22.32,"h":22.74,"l":21.57,"c":22.45,"v":29900},{"d":"2009-04-20","o":21.9,"h":22.79,"l":21.6,"c":21.77,"v":49900},{"d":"2009-04-21","o":21.75,"h":22.21,"l":21.52,"c":22.13,"v":37400},{"d":"2009-04-22","o":21.86,"h":22.96,"l":21.86,"c":22.44,"v":28300},{"d":"2009-04-23","o":22.53,"h":22.95,"l":21.78,"c":22.23,"v":28600},{"d":"2009-04-24","o":22.51,"h":22.94,"l":20.76,"c":22.61,"v":42400},{"d":"2009-04-27","o":22.35,"h":22.73,"l":21.87,"c":22.46,"v":43000},{"d":"2009-04-28","o":22.31,"h":24.14,"l":21.92,"c":23.63,"v":67800},{"d":"2009-04-29","o":23.76,"h":24.25,"l":22.85,"c":23.73,"v":75300},{"d":"2009-04-30","o":24,"h":24.53,"l":22.01,"c":22.08,"v":77800},{"d":"2009-05-01","o":22.14,"h":22.79,"l":21.43,"c":22.59,"v":27200},{"d":"2009-05-04","o":22.69,"h":24.11,"l":22.69,"c":23.4,"v":40400},{"d":"2009-05-05","o":23.19,"h":25.76,"l":23.19,"c":25.72,"v":85400},{"d":"2009-05-06","o":25.92,"h":26.59,"l":24.36,"c":24.73,"v":63200},{"d":"2009-05-07","o":25.1,"h":25.97,"l":24.25,"c":24.55,"v":35900},{"d":"2009-05-08","o":24.99,"h":25.95,"l":24.92,"c":25.9,"v":46800},{"d":"2009-05-11","o":25.46,"h":25.51,"l":24.5,"c":24.84,"v":62300},{"d":"2009-05-12","o":24.92,"h":25.57,"l":24.3,"c":24.47,"v":36600},{"d":"2009-05-13","o":24.17,"h":24.17,"l":22.62,"c":22.79,"v":72800},{"d":"2009-05-14","o":22.83,"h":23.35,"l":22.1,"c":22.87,"v":42100},{"d":"2009-05-15","o":23.17,"h":23.17,"l":21.94,"c":22.5,"v":32200},{"d":"2009-05-18","o":22.87,"h":23.85,"l":22.82,"c":23.44,"v":46200},{"d":"2009-05-19","o":23.03,"h":23.81,"l":22.16,"c":23.45,"v":34900},{"d":"2009-05-20","o":23.69,"h":24.06,"l":22.4,"c":22.51,"v":25300},{"d":"2009-05-21","o":22.23,"h":22.4,"l":21.19,"c":21.83,"v":28500},{"d":"2009-05-22","o":21.91,"h":21.91,"l":20.48,"c":20.52,"v":23300},{"d":"2009-05-26","o":20.26,"h":22.61,"l":20.24,"c":22.4,"v":56100},{"d":"2009-05-27","o":22.6,"h":24.04,"l":22.4,"c":22.58,"v":45600},{"d":"2009-05-28","o":23.12,"h":23.35,"l":22,"c":22.78,"v":49900},{"d":"2009-05-29","o":22.96,"h":23.03,"l":22.08,"c":22.77,"v":34100},{"d":"2009-06-01","o":23.32,"h":25.38,"l":23.32,"c":25.25,"v":62200},{"d":"2009-06-02","o":25.2,"h":26.08,"l":24.62,"c":25.34,"v":60900},{"d":"2009-06-03","o":25.67,"h":26.04,"l":24.62,"c":25.41,"v":35100},{"d":"2009-06-04","o":25.44,"h":26.47,"l":25.08,"c":26.03,"v":29800},{"d":"2009-06-05","o":26.35,"h":26.35,"l":25.04,"c":25.38,"v":19000},{"d":"2009-06-08","o":25.29,"h":25.31,"l":24.12,"c":24.49,"v":32800},{"d":"2009-06-09","o":24.13,"h":26.9,"l":24.13,"c":26.65,"v":109000},{"d":"2009-06-10","o":27.75,"h":39.36,"l":27.75,"c":38,"v":3024600},{"d":"2009-06-11","o":38,"h":40.31,"l":37.41,"c":39.44,"v":516500},{"d":"2009-06-12","o":38.92,"h":39.67,"l":38,"c":38.46,"v":138500},{"d":"2009-06-15","o":37.49,"h":38.34,"l":37.21,"c":37.35,"v":132300},{"d":"2009-06-16","o":37.2,"h":38.94,"l":37.2,"c":38.06,"v":164300},{"d":"2009-06-17","o":38.27,"h":39.43,"l":37.61,"c":38.82,"v":161500},{"d":"2009-06-18","o":39.32,"h":39.32,"l":38.21,"c":38.65,"v":143300},{"d":"2009-06-19","o":39.34,"h":39.34,"l":38.33,"c":38.75,"v":224500},{"d":"2009-06-22","o":38,"h":38.3,"l":37.55,"c":38,"v":84100},{"d":"2009-06-23","o":38.41,"h":39.29,"l":37.97,"c":38.92,"v":126200},{"d":"2009-06-24","o":39.5,"h":40.98,"l":39,"c":39.63,"v":197600},{"d":"2009-06-25","o":38.75,"h":40.78,"l":38.08,"c":40.37,"v":81900},{"d":"2009-06-26","o":40,"h":40.62,"l":38.62,"c":39.83,"v":222300},{"d":"2009-06-29","o":39.57,"h":40.11,"l":38.65,"c":39.53,"v":66400},{"d":"2009-06-30","o":39.68,"h":40.36,"l":38.6,"c":39.29,"v":76100},{"d":"2009-07-01","o":39.79,"h":40.3,"l":38.48,"c":39.86,"v":202900},{"d":"2009-07-02","o":39.24,"h":39.27,"l":37.45,"c":37.92,"v":81300},{"d":"2009-07-06","o":37.87,"h":37.9,"l":36.42,"c":37.67,"v":75200},{"d":"2009-07-07","o":37.3,"h":37.87,"l":36.59,"c":36.59,"v":66600},{"d":"2009-07-08","o":36.94,"h":36.94,"l":35.05,"c":35.79,"v":64300},{"d":"2009-07-09","o":35.92,"h":36.65,"l":34.73,"c":34.76,"v":41900},{"d":"2009-07-10","o":34.57,"h":35.34,"l":34,"c":34.69,"v":57200},{"d":"2009-07-13","o":34.95,"h":36.28,"l":34.59,"c":36.25,"v":46100},{"d":"2009-07-14","o":36.45,"h":36.75,"l":35.44,"c":36.39,"v":42000},{"d":"2009-07-15","o":37.18,"h":37.91,"l":36.29,"c":37.45,"v":141600},{"d":"2009-07-16","o":37.64,"h":38.52,"l":36.72,"c":38.12,"v":77300},{"d":"2009-07-17","o":38.23,"h":38.85,"l":37.82,"c":38.77,"v":99700},{"d":"2009-07-20","o":38.95,"h":39.79,"l":38.95,"c":39.79,"v":52300},{"d":"2009-07-21","o":40.13,"h":40.62,"l":39.48,"c":40.33,"v":45700},{"d":"2009-07-22","o":40.08,"h":40.7,"l":39.68,"c":40.4,"v":36700},{"d":"2009-07-23","o":40.25,"h":42.15,"l":40.11,"c":41.35,"v":74700},{"d":"2009-07-24","o":41.07,"h":42.5,"l":40.71,"c":42.34,"v":64000},{"d":"2009-07-27","o":42.14,"h":43.96,"l":42.14,"c":43.93,"v":62200},{"d":"2009-07-28","o":43.83,"h":45.47,"l":40.83,"c":41.06,"v":108600},{"d":"2009-07-29","o":40.92,"h":42.73,"l":40.26,"c":41.42,"v":45600},{"d":"2009-07-30","o":42.09,"h":43.13,"l":41.28,"c":41.9,"v":32400},{"d":"2009-07-31","o":41.18,"h":43.51,"l":40.75,"c":41.93,"v":129900},{"d":"2009-08-03","o":42.45,"h":43.5,"l":41.34,"c":42.57,"v":115300},{"d":"2009-08-04","o":41.82,"h":43.49,"l":41,"c":42.43,"v":40800},{"d":"2009-08-05","o":42.33,"h":42.33,"l":40.34,"c":41.11,"v":64200},{"d":"2009-08-06","o":41.42,"h":41.9,"l":39.45,"c":39.91,"v":50800},{"d":"2009-08-07","o":40.6,"h":40.6,"l":39.26,"c":39.99,"v":45000},{"d":"2009-08-10","o":39.61,"h":40.49,"l":38.93,"c":39.92,"v":37100},{"d":"2009-08-11","o":39.9,"h":41.02,"l":39.9,"c":40.08,"v":97400},{"d":"2009-08-12","o":40.32,"h":40.91,"l":40.19,"c":40.29,"v":54000},{"d":"2009-08-13","o":40.4,"h":41.14,"l":40.17,"c":40.3,"v":44600},{"d":"2009-08-14","o":40.36,"h":40.36,"l":39.42,"c":39.47,"v":67100},{"d":"2009-08-17","o":38.9,"h":39.39,"l":37.99,"c":38.86,"v":37500},{"d":"2009-08-18","o":38.97,"h":40.17,"l":38.42,"c":39.97,"v":87200},{"d":"2009-08-19","o":39.34,"h":41.34,"l":39.34,"c":41.18,"v":39600},{"d":"2009-08-20","o":41.28,"h":42.34,"l":40.65,"c":42.17,"v":36600},{"d":"2009-08-21","o":42.75,"h":44,"l":42.59,"c":43.82,"v":85900},{"d":"2009-08-24","o":44.06,"h":44.98,"l":43.56,"c":44.61,"v":47700},{"d":"2009-08-25","o":44.93,"h":46.47,"l":44.17,"c":46.36,"v":42000},{"d":"2009-08-26","o":46.54,"h":48.01,"l":45.02,"c":47.42,"v":112700},{"d":"2009-08-27","o":47.69,"h":48.04,"l":45.87,"c":47.95,"v":77700},{"d":"2009-08-28","o":48.46,"h":48.96,"l":46.5,"c":46.74,"v":87800},{"d":"2009-08-31","o":46.03,"h":47.94,"l":45.07,"c":47.8,"v":65100},{"d":"2009-09-01","o":47.11,"h":47.22,"l":43.34,"c":44.77,"v":136600},{"d":"2009-09-02","o":44.53,"h":46.59,"l":44.29,"c":45.61,"v":130200},{"d":"2009-09-03","o":45.7,"h":46.6,"l":44.49,"c":45,"v":28200},{"d":"2009-09-04","o":45.68,"h":47.86,"l":45.68,"c":47.45,"v":41000},{"d":"2009-09-08","o":47.62,"h":47.84,"l":46.78,"c":47.39,"v":37000},{"d":"2009-09-09","o":47.22,"h":50.3,"l":47.22,"c":49.51,"v":49700},{"d":"2009-09-10","o":49.31,"h":52.03,"l":48.7,"c":50.6,"v":116700},{"d":"2009-09-11","o":50.62,"h":50.9,"l":50.04,"c":50.16,"v":109700},{"d":"2009-09-14","o":49.5,"h":50.9,"l":49.5,"c":50.11,"v":55100},{"d":"2009-09-15","o":49.86,"h":51.89,"l":49.86,"c":51.2,"v":31100},{"d":"2009-09-16","o":51.4,"h":52.42,"l":51.34,"c":52.19,"v":44600},{"d":"2009-09-17","o":51.95,"h":53.8,"l":51.95,"c":52.56,"v":46400},{"d":"2009-09-18","o":52.63,"h":53.92,"l":52.63,"c":53.75,"v":87200},{"d":"2009-09-21","o":53.11,"h":53.9,"l":52.75,"c":52.78,"v":65400},{"d":"2009-09-22","o":53.33,"h":53.64,"l":52.86,"c":53.2,"v":93600},{"d":"2009-09-23","o":53.03,"h":53.68,"l":50.2,"c":51.63,"v":95400},{"d":"2009-09-24","o":52.01,"h":54.96,"l":51.52,"c":54.5,"v":86900},{"d":"2009-09-25","o":54.18,"h":56.56,"l":52.23,"c":54.64,"v":175700},{"d":"2009-09-28","o":54.53,"h":55.65,"l":54.26,"c":55.48,"v":64400},{"d":"2009-09-29","o":55.5,"h":55.5,"l":53.99,"c":54.33,"v":95800},{"d":"2009-09-30","o":54.53,"h":54.78,"l":52.22,"c":53.42,"v":53300},{"d":"2009-10-01","o":50.24,"h":51.57,"l":48.75,"c":48.96,"v":101600},{"d":"2009-10-02","o":48.37,"h":50.39,"l":48.37,"c":50.19,"v":83500},{"d":"2009-10-05","o":50.28,"h":51.59,"l":50.12,"c":51.08,"v":41500},{"d":"2009-10-06","o":51.25,"h":52.22,"l":51.21,"c":52,"v":25200},{"d":"2009-10-07","o":51.94,"h":52.71,"l":51.29,"c":51.59,"v":13400},{"d":"2009-10-08","o":52.57,"h":52.57,"l":51.68,"c":51.8,"v":54500},{"d":"2009-10-09","o":51.75,"h":51.95,"l":50.38,"c":50.91,"v":35600},{"d":"2009-10-12","o":50.8,"h":52.12,"l":50.8,"c":51.26,"v":21900},{"d":"2009-10-13","o":51.04,"h":52.18,"l":50.05,"c":50.44,"v":23400},{"d":"2009-10-14","o":50.92,"h":51.82,"l":50.51,"c":50.53,"v":24600},{"d":"2009-10-15","o":50.31,"h":51.2,"l":49.81,"c":50.06,"v":27600},{"d":"2009-10-16","o":49.78,"h":50.16,"l":49.09,"c":49.7,"v":28800},{"d":"2009-10-19","o":49.7,"h":51.44,"l":48.99,"c":50.09,"v":23100},{"d":"2009-10-20","o":50.24,"h":50.73,"l":49.55,"c":49.72,"v":26400},{"d":"2009-10-21","o":49.73,"h":50.09,"l":48.46,"c":48.61,"v":41300},{"d":"2009-10-22","o":49.05,"h":49.26,"l":48.3,"c":49.07,"v":100100},{"d":"2009-10-23","o":49.22,"h":50.44,"l":48.38,"c":48.49,"v":41100},{"d":"2009-10-26","o":48.39,"h":49.45,"l":47.14,"c":48.46,"v":70100},{"d":"2009-10-27","o":48.44,"h":48.95,"l":47.16,"c":47.18,"v":57700},{"d":"2009-10-28","o":47.05,"h":47.41,"l":44.54,"c":44.7,"v":71700},{"d":"2009-10-29","o":44.55,"h":45.49,"l":43.5,"c":45,"v":111900},{"d":"2009-10-30","o":44.78,"h":47.66,"l":44.78,"c":45.84,"v":138700},{"d":"2009-11-02","o":46.01,"h":47.78,"l":45.31,"c":46.28,"v":59500},{"d":"2009-11-03","o":46.05,"h":47.84,"l":45.99,"c":47.83,"v":37600},{"d":"2009-11-04","o":48.03,"h":49.53,"l":47.63,"c":48.27,"v":99800},{"d":"2009-11-05","o":48.87,"h":52.17,"l":48.87,"c":51.9,"v":45200},{"d":"2009-11-06","o":51.45,"h":53.49,"l":50.5,"c":52.71,"v":39400},{"d":"2009-11-09","o":53.35,"h":55.3,"l":53.35,"c":54.16,"v":66200},{"d":"2009-11-10","o":53.75,"h":55.32,"l":52.75,"c":53.24,"v":22400},{"d":"2009-11-11","o":53.9,"h":54.78,"l":52.75,"c":53.48,"v":18500},{"d":"2009-11-12","o":53.21,"h":54.09,"l":52.59,"c":52.6,"v":20400},{"d":"2009-11-13","o":52.63,"h":52.63,"l":51.29,"c":52.26,"v":44100},{"d":"2009-11-16","o":52.6,"h":53.83,"l":52.6,"c":53.16,"v":38100},{"d":"2009-11-17","o":53.07,"h":53.66,"l":52.91,"c":53.18,"v":24500},{"d":"2009-11-18","o":53.32,"h":53.66,"l":52.25,"c":52.39,"v":9800},{"d":"2009-11-19","o":52.05,"h":52.58,"l":49.66,"c":49.83,"v":38200},{"d":"2009-11-20","o":49.62,"h":50.39,"l":48.9,"c":49.69,"v":25500},{"d":"2009-11-23","o":50.63,"h":52.1,"l":49.45,"c":49.91,"v":34600},{"d":"2009-11-24","o":49.11,"h":49.83,"l":49.11,"c":49.35,"v":22100},{"d":"2009-11-25","o":49.44,"h":49.63,"l":48.99,"c":49.05,"v":17200},{"d":"2009-11-27","o":47.51,"h":48.52,"l":46.71,"c":46.89,"v":34000},{"d":"2009-11-30","o":46.7,"h":47.01,"l":46.01,"c":46.87,"v":72500},{"d":"2009-12-01","o":47.53,"h":48.81,"l":47.13,"c":48.48,"v":42900},{"d":"2009-12-02","o":48.83,"h":51.31,"l":48.59,"c":49.23,"v":31400},{"d":"2009-12-03","o":49.46,"h":51.63,"l":49.46,"c":50.41,"v":58000},{"d":"2009-12-04","o":51.53,"h":52.74,"l":50.64,"c":52.46,"v":31200},{"d":"2009-12-07","o":52.29,"h":53.08,"l":51.16,"c":52.56,"v":22900},{"d":"2009-12-08","o":52.04,"h":52.04,"l":51,"c":51.69,"v":18100},{"d":"2009-12-09","o":51.88,"h":52.18,"l":50.06,"c":51.94,"v":17800},{"d":"2009-12-10","o":52.01,"h":53.27,"l":51.36,"c":51.62,"v":21800},{"d":"2009-12-11","o":52.06,"h":53.39,"l":51.27,"c":53.03,"v":39400},{"d":"2009-12-14","o":53.1,"h":53.7,"l":52.87,"c":53.24,"v":19900},{"d":"2009-12-15","o":53.24,"h":53.24,"l":51.51,"c":51.96,"v":31900},{"d":"2009-12-16","o":52.55,"h":52.8,"l":51.96,"c":52.6,"v":22200},{"d":"2009-12-17","o":52.6,"h":52.7,"l":51.35,"c":51.55,"v":32500},{"d":"2009-12-18","o":51.79,"h":51.95,"l":51.01,"c":51.95,"v":82200},{"d":"2009-12-21","o":52.72,"h":54.25,"l":52.44,"c":54.04,"v":80100},{"d":"2009-12-22","o":54.05,"h":55.16,"l":53.44,"c":54.37,"v":52200},{"d":"2009-12-23","o":54.91,"h":56,"l":54.91,"c":55.71,"v":107200},{"d":"2009-12-24","o":55.99,"h":56.43,"l":55.52,"c":56.41,"v":22900},{"d":"2009-12-28","o":56.79,"h":58.51,"l":56.28,"c":57.28,"v":42200},{"d":"2009-12-29","o":57.58,"h":57.58,"l":56.79,"c":57,"v":36100},{"d":"2009-12-30","o":57.02,"h":57.23,"l":55.6,"c":56.07,"v":39600},{"d":"2009-12-31","o":56,"h":56.59,"l":54.78,"c":54.95,"v":28300},{"d":"2010-01-04","o":55.43,"h":56.52,"l":55.22,"c":56.4,"v":37000},{"d":"2010-01-05","o":56.41,"h":56.51,"l":55.73,"c":56.06,"v":37100},{"d":"2010-01-06","o":55.82,"h":58.41,"l":55.46,"c":55.69,"v":22100},{"d":"2010-01-07","o":55.62,"h":56.81,"l":54.78,"c":56.53,"v":35900},{"d":"2010-01-08","o":56.16,"h":56.97,"l":55.47,"c":55.98,"v":39000},{"d":"2010-01-11","o":56.13,"h":56.13,"l":55.49,"c":56.01,"v":20000},{"d":"2010-01-12","o":55.31,"h":55.97,"l":54.24,"c":54.45,"v":44900},{"d":"2010-01-13","o":54.83,"h":55.46,"l":54.46,"c":54.65,"v":26000},{"d":"2010-01-14","o":54.36,"h":55.86,"l":54.03,"c":54.93,"v":34000},{"d":"2010-01-15","o":55.2,"h":55.41,"l":52.15,"c":52.52,"v":72500},{"d":"2010-01-19","o":52.79,"h":54.52,"l":52.29,"c":54.5,"v":57500},{"d":"2010-01-20","o":54.27,"h":54.27,"l":53,"c":53,"v":51000},{"d":"2010-01-21","o":53.24,"h":53.61,"l":51,"c":51.16,"v":71600},{"d":"2010-01-22","o":50.96,"h":52.22,"l":50.6,"c":50.8,"v":51500},{"d":"2010-01-25","o":50.1,"h":51.85,"l":49.84,"c":51.73,"v":65600},{"d":"2010-01-26","o":51.39,"h":51.39,"l":48.8,"c":48.89,"v":93600},{"d":"2010-01-27","o":48.39,"h":49.31,"l":48.28,"c":48.85,"v":33000},{"d":"2010-01-28","o":49.09,"h":49.51,"l":48.84,"c":49.01,"v":44800},{"d":"2010-01-29","o":49.33,"h":49.79,"l":48.12,"c":48.43,"v":84200},{"d":"2010-02-01","o":48.58,"h":48.94,"l":47.29,"c":47.55,"v":66200},{"d":"2010-02-02","o":47.45,"h":48.23,"l":47.35,"c":47.46,"v":65100},{"d":"2010-02-03","o":47.21,"h":47.91,"l":46.51,"c":46.86,"v":41900},{"d":"2010-02-04","o":46.42,"h":46.5,"l":44.22,"c":44.22,"v":58700},{"d":"2010-02-05","o":44.29,"h":45.25,"l":43.4,"c":45.25,"v":67600},{"d":"2010-02-08","o":45.35,"h":45.83,"l":44.79,"c":44.79,"v":27500},{"d":"2010-02-09","o":45.42,"h":45.98,"l":45.09,"c":45.93,"v":34800},{"d":"2010-02-10","o":45.86,"h":46.29,"l":45.17,"c":46.24,"v":21200},{"d":"2010-02-11","o":46.31,"h":46.92,"l":45.37,"c":46.85,"v":26900},{"d":"2010-02-12","o":46.42,"h":46.88,"l":46.3,"c":46.74,"v":18600},{"d":"2010-02-16","o":47.39,"h":47.85,"l":45.91,"c":46.18,"v":94600},{"d":"2010-02-17","o":46.47,"h":46.47,"l":45.62,"c":46.03,"v":29600},{"d":"2010-02-18","o":45.85,"h":45.85,"l":45.08,"c":45.76,"v":21900},{"d":"2010-02-19","o":45.77,"h":45.77,"l":43.73,"c":44.15,"v":61100},{"d":"2010-02-22","o":44.16,"h":44.78,"l":43.22,"c":43.44,"v":117800},{"d":"2010-02-23","o":43.15,"h":43.83,"l":41.11,"c":41.96,"v":99900},{"d":"2010-02-24","o":41.92,"h":42.8,"l":41.67,"c":42.13,"v":60100},{"d":"2010-02-25","o":41.44,"h":42.98,"l":41.35,"c":42.83,"v":45900},{"d":"2010-02-26","o":43.09,"h":44.49,"l":42.54,"c":43.88,"v":84300},{"d":"2010-03-01","o":44,"h":45.58,"l":44,"c":45.37,"v":35400},{"d":"2010-03-02","o":45.59,"h":46.73,"l":45.3,"c":46.44,"v":67100},{"d":"2010-03-03","o":46.4,"h":47.14,"l":45.71,"c":46.47,"v":75000},{"d":"2010-03-04","o":46.41,"h":46.72,"l":45.42,"c":45.99,"v":29200},{"d":"2010-03-05","o":43.44,"h":44.2,"l":41.55,"c":44.2,"v":130900},{"d":"2010-03-08","o":43.97,"h":44.39,"l":43.18,"c":43.35,"v":97900},{"d":"2010-03-09","o":43.06,"h":43.7,"l":42.65,"c":43,"v":47200},{"d":"2010-03-10","o":43.13,"h":43.3,"l":41.65,"c":42.41,"v":65400},{"d":"2010-03-11","o":42.01,"h":42.69,"l":41.83,"c":42.18,"v":41100},{"d":"2010-03-12","o":42.42,"h":42.54,"l":41.2,"c":41.66,"v":38900},{"d":"2010-03-15","o":41.08,"h":41.44,"l":40.19,"c":40.35,"v":52600},{"d":"2010-03-16","o":40.7,"h":40.7,"l":39.31,"c":40.2,"v":47100},{"d":"2010-03-17","o":40.4,"h":42.06,"l":40.29,"c":41.59,"v":56000},{"d":"2010-03-18","o":41.5,"h":41.74,"l":41.41,"c":41.57,"v":27900},{"d":"2010-03-19","o":41.88,"h":42.35,"l":41.16,"c":41.72,"v":60700},{"d":"2010-03-22","o":41.3,"h":42.99,"l":41.3,"c":42.79,"v":27100},{"d":"2010-03-23","o":42.8,"h":43.4,"l":42.65,"c":43.26,"v":46200},{"d":"2010-03-24","o":42.85,"h":43.11,"l":41.7,"c":41.75,"v":86000},{"d":"2010-03-25","o":42,"h":42.6,"l":42,"c":42.3,"v":57800},{"d":"2010-03-26","o":42.44,"h":43,"l":42.34,"c":42.96,"v":39600},{"d":"2010-03-29","o":43.42,"h":43.75,"l":43.05,"c":43.75,"v":41800},{"d":"2010-03-30","o":44.13,"h":45.14,"l":43.86,"c":45.04,"v":90400},{"d":"2010-03-31","o":45,"h":45.44,"l":44.76,"c":44.93,"v":49700},{"d":"2010-04-01","o":45.24,"h":45.24,"l":44.81,"c":45,"v":37700},{"d":"2010-04-05","o":45.28,"h":45.4,"l":44.81,"c":45.12,"v":28500},{"d":"2010-04-06","o":44.76,"h":45.5,"l":44.76,"c":45.05,"v":46100},{"d":"2010-04-07","o":45.1,"h":45.85,"l":45.1,"c":45.49,"v":38100},{"d":"2010-04-08","o":45.48,"h":45.64,"l":44.4,"c":44.5,"v":64300},{"d":"2010-04-09","o":44.55,"h":45.58,"l":44.55,"c":45.52,"v":38800},{"d":"2010-04-12","o":45.5,"h":46.34,"l":45.5,"c":46.16,"v":41200},{"d":"2010-04-13","o":46.18,"h":47.96,"l":46.18,"c":47.95,"v":69400},{"d":"2010-04-14","o":48.15,"h":48.75,"l":47.73,"c":48.69,"v":102700},{"d":"2010-04-15","o":48.5,"h":49.66,"l":48.44,"c":49.66,"v":90700},{"d":"2010-04-16","o":49.38,"h":50.44,"l":49.36,"c":50.26,"v":97200},{"d":"2010-04-19","o":50.21,"h":51.37,"l":49.53,"c":50.91,"v":105200},{"d":"2010-04-20","o":51.07,"h":51.49,"l":50.58,"c":51.03,"v":40400},{"d":"2010-04-21","o":51.24,"h":51.24,"l":50.65,"c":51.12,"v":61000},{"d":"2010-04-22","o":50.75,"h":51.44,"l":50.64,"c":51.33,"v":60100},{"d":"2010-04-23","o":52,"h":56.25,"l":51.79,"c":54.9,"v":128800},{"d":"2010-04-26","o":54.69,"h":55.9,"l":54.09,"c":55.64,"v":108200},{"d":"2010-04-27","o":55.99,"h":58.68,"l":55.92,"c":58.18,"v":238500},{"d":"2010-04-28","o":58.34,"h":58.44,"l":57.1,"c":58.22,"v":132600},{"d":"2010-04-29","o":58.98,"h":59.01,"l":57.06,"c":57.29,"v":68900},{"d":"2010-04-30","o":57.05,"h":57.09,"l":55.06,"c":55.18,"v":74000},{"d":"2010-05-03","o":55.61,"h":56.4,"l":54.94,"c":56.35,"v":104500},{"d":"2010-05-04","o":55.55,"h":55.55,"l":53.01,"c":54.26,"v":97300},{"d":"2010-05-05","o":54.36,"h":54.56,"l":52.9,"c":54.15,"v":59900},{"d":"2010-05-06","o":53.94,"h":54.19,"l":48.06,"c":52.72,"v":48300},{"d":"2010-05-07","o":51.07,"h":51.07,"l":44,"c":46.16,"v":155100},{"d":"2010-05-10","o":47.99,"h":48.63,"l":45.28,"c":46.12,"v":115900},{"d":"2010-05-11","o":45.5,"h":47.82,"l":45.5,"c":47.42,"v":51900},{"d":"2010-05-12","o":47.45,"h":49.45,"l":47.45,"c":49.17,"v":63500},{"d":"2010-05-13","o":49.2,"h":50.07,"l":48.91,"c":49.47,"v":21800},{"d":"2010-05-14","o":49.29,"h":49.29,"l":47.04,"c":48.01,"v":44000},{"d":"2010-05-17","o":48.15,"h":48.48,"l":47.03,"c":47.76,"v":34600},{"d":"2010-05-18","o":48.45,"h":48.45,"l":45.72,"c":46.09,"v":28000},{"d":"2010-05-19","o":46.1,"h":46.1,"l":44.13,"c":44.75,"v":76100},{"d":"2010-05-20","o":43.88,"h":44.89,"l":43.71,"c":43.87,"v":52100},{"d":"2010-05-21","o":43.2,"h":43.67,"l":42.03,"c":43.31,"v":62300},{"d":"2010-05-24","o":43.15,"h":44.02,"l":41.76,"c":42.09,"v":59000},{"d":"2010-05-25","o":41.7,"h":42.03,"l":40.15,"c":41.7,"v":58100},{"d":"2010-05-26","o":41.85,"h":43.46,"l":41.69,"c":41.95,"v":54300},{"d":"2010-05-27","o":42.9,"h":46.2,"l":42.39,"c":43.58,"v":55300},{"d":"2010-05-28","o":43.24,"h":43.9,"l":41.61,"c":41.81,"v":59100},{"d":"2010-06-01","o":41.16,"h":42,"l":40.93,"c":41.31,"v":76400},{"d":"2010-06-02","o":41.41,"h":44,"l":41.32,"c":43.9,"v":117700},{"d":"2010-06-03","o":44.23,"h":45.3,"l":44.12,"c":44.59,"v":25200},{"d":"2010-06-04","o":43.43,"h":43.86,"l":41.07,"c":41.61,"v":39400},{"d":"2010-06-07","o":41.67,"h":41.81,"l":40.51,"c":40.77,"v":41500},{"d":"2010-06-08","o":41.06,"h":41.13,"l":39.66,"c":40.64,"v":36900},{"d":"2010-06-09","o":41.11,"h":41.21,"l":40.08,"c":40.5,"v":15000},{"d":"2010-06-10","o":40.69,"h":42.09,"l":40.69,"c":41.97,"v":23100},{"d":"2010-06-11","o":41.22,"h":43.3,"l":41.11,"c":42.61,"v":28100},{"d":"2010-06-14","o":43.17,"h":44.11,"l":42.28,"c":42.99,"v":24500},{"d":"2010-06-15","o":43.71,"h":44.38,"l":43.34,"c":44.12,"v":27400},{"d":"2010-06-16","o":43.77,"h":44.12,"l":43.22,"c":43.37,"v":15800},{"d":"2010-06-17","o":43.4,"h":43.62,"l":42.89,"c":43.37,"v":57300},{"d":"2010-06-18","o":43.69,"h":43.69,"l":42.64,"c":43.08,"v":41900},{"d":"2010-06-21","o":43.73,"h":43.73,"l":41.97,"c":42.35,"v":37500},{"d":"2010-06-22","o":42.75,"h":43.59,"l":42.12,"c":42.46,"v":39500},{"d":"2010-06-23","o":42.21,"h":42.69,"l":41.92,"c":42.02,"v":21200},{"d":"2010-06-24","o":41.64,"h":43.15,"l":41.55,"c":41.88,"v":21300},{"d":"2010-06-25","o":41.96,"h":41.96,"l":40.66,"c":41.25,"v":450800},{"d":"2010-06-28","o":41.03,"h":42.72,"l":40.78,"c":42.59,"v":28500},{"d":"2010-06-29","o":41.7,"h":42.27,"l":41.35,"c":41.88,"v":54000},{"d":"2010-06-30","o":42.01,"h":42.01,"l":40.73,"c":41.3,"v":28500},{"d":"2010-07-01","o":41.41,"h":41.41,"l":39.7,"c":40.16,"v":39500},{"d":"2010-07-02","o":40.56,"h":40.63,"l":39.1,"c":40,"v":22700},{"d":"2010-07-06","o":40.66,"h":40.84,"l":39.47,"c":39.67,"v":28900},{"d":"2010-07-07","o":39.69,"h":41.45,"l":39.4,"c":41.41,"v":30500},{"d":"2010-07-08","o":41.88,"h":41.88,"l":40.76,"c":41.3,"v":33700},{"d":"2010-07-09","o":41.12,"h":42.01,"l":41.05,"c":41.94,"v":11000},{"d":"2010-07-12","o":41.6,"h":41.95,"l":40.93,"c":40.94,"v":40000},{"d":"2010-07-13","o":41.6,"h":43.01,"l":41.02,"c":42.87,"v":31300},{"d":"2010-07-14","o":42.71,"h":43.47,"l":42.33,"c":42.67,"v":45100},{"d":"2010-07-15","o":43.45,"h":43.45,"l":41.07,"c":41.31,"v":41200},{"d":"2010-07-16","o":40.91,"h":41.43,"l":40.11,"c":40.24,"v":132500},{"d":"2010-07-19","o":40.49,"h":41.1,"l":40.3,"c":41.01,"v":35000},{"d":"2010-07-20","o":40.43,"h":41.93,"l":40.29,"c":41.89,"v":20700},{"d":"2010-07-21","o":42.06,"h":42.6,"l":40.68,"c":40.69,"v":31000},{"d":"2010-07-22","o":41.36,"h":43.41,"l":41.14,"c":43.32,"v":110200},{"d":"2010-07-23","o":43.25,"h":45.47,"l":41.5,"c":45.35,"v":40200},{"d":"2010-07-26","o":45.82,"h":47.47,"l":44.23,"c":46.47,"v":36500},{"d":"2010-07-27","o":46.93,"h":47.57,"l":45.42,"c":46.21,"v":25100},{"d":"2010-07-28","o":46.25,"h":46.76,"l":44.77,"c":44.94,"v":33700},{"d":"2010-07-29","o":45.44,"h":46.2,"l":44,"c":44.67,"v":43800},{"d":"2010-07-30","o":43.83,"h":45.17,"l":43.77,"c":44.71,"v":39600},{"d":"2010-08-02","o":45.52,"h":46.86,"l":44.09,"c":45.42,"v":49700},{"d":"2010-08-03","o":45.42,"h":46.7,"l":45.28,"c":45.33,"v":24600},{"d":"2010-08-04","o":45.7,"h":47.63,"l":45.7,"c":47.4,"v":38300},{"d":"2010-08-05","o":46.98,"h":48.41,"l":46.98,"c":48.18,"v":42400},{"d":"2010-08-06","o":48.17,"h":48.45,"l":45.96,"c":45.99,"v":33900},{"d":"2010-08-09","o":46.22,"h":48.57,"l":45.32,"c":48.36,"v":107900},{"d":"2010-08-10","o":47.68,"h":48.8,"l":47.01,"c":47.86,"v":44100},{"d":"2010-08-11","o":46.8,"h":47.35,"l":45.16,"c":45.51,"v":49700},{"d":"2010-08-12","o":44.67,"h":46.27,"l":44.67,"c":46.04,"v":30200},{"d":"2010-08-13","o":45.75,"h":46.71,"l":44.92,"c":45.49,"v":27900},{"d":"2010-08-16","o":45.14,"h":46.7,"l":45.14,"c":46.12,"v":26900},{"d":"2010-08-17","o":46.4,"h":46.88,"l":45.95,"c":46.24,"v":42200},{"d":"2010-08-18","o":46.05,"h":46.41,"l":45.47,"c":46.23,"v":29700},{"d":"2010-08-19","o":46.17,"h":46.17,"l":44.27,"c":44.42,"v":22700},{"d":"2010-08-20","o":44.11,"h":44.55,"l":43.34,"c":44.17,"v":25100},{"d":"2010-08-23","o":44.33,"h":44.78,"l":43.11,"c":43.12,"v":23900},{"d":"2010-08-24","o":42.42,"h":43.34,"l":42.19,"c":42.59,"v":48200},{"d":"2010-08-25","o":42.17,"h":42.9,"l":41.08,"c":42.73,"v":37800},{"d":"2010-08-26","o":42.77,"h":43.2,"l":42.08,"c":42.26,"v":28100},{"d":"2010-08-27","o":42.85,"h":43.96,"l":41.97,"c":43.81,"v":35400},{"d":"2010-08-30","o":43.76,"h":43.76,"l":42.4,"c":42.41,"v":25300},{"d":"2010-08-31","o":42.3,"h":43.38,"l":42.3,"c":42.48,"v":24700},{"d":"2010-09-01","o":43.38,"h":44.47,"l":42.4,"c":43.99,"v":40400},{"d":"2010-09-02","o":44.44,"h":44.44,"l":43.46,"c":43.97,"v":21500},{"d":"2010-09-03","o":44.6,"h":45.63,"l":44.09,"c":45.42,"v":31300},{"d":"2010-09-07","o":45.34,"h":45.65,"l":44.58,"c":44.68,"v":28100},{"d":"2010-09-08","o":44.72,"h":46,"l":44.72,"c":45.68,"v":31800},{"d":"2010-09-09","o":46.25,"h":46.96,"l":45.8,"c":46.54,"v":32000},{"d":"2010-09-10","o":46.83,"h":46.83,"l":45.64,"c":45.83,"v":31500},{"d":"2010-09-13","o":45.83,"h":47.07,"l":45.83,"c":46.81,"v":29300},{"d":"2010-09-14","o":46.77,"h":47.15,"l":46.34,"c":46.63,"v":24900},{"d":"2010-09-15","o":46.31,"h":47,"l":46,"c":46.81,"v":13300},{"d":"2010-09-16","o":46.6,"h":46.9,"l":45.14,"c":45.99,"v":9600},{"d":"2010-09-17","o":46.59,"h":47.62,"l":45.11,"c":46.79,"v":422600},{"d":"2010-09-20","o":46.79,"h":48.86,"l":46.78,"c":48.86,"v":38400},{"d":"2010-09-21","o":48.68,"h":49.69,"l":48.55,"c":48.71,"v":19200},{"d":"2010-09-22","o":48.23,"h":48.5,"l":47.6,"c":47.89,"v":15000},{"d":"2010-09-23","o":47.48,"h":48.37,"l":46.71,"c":46.88,"v":13200},{"d":"2010-09-24","o":47.61,"h":48.78,"l":46.92,"c":48.69,"v":19900},{"d":"2010-09-27","o":48.47,"h":49.09,"l":48.02,"c":48.62,"v":19500},{"d":"2010-09-28","o":48.62,"h":49.31,"l":47.63,"c":49.23,"v":26600},{"d":"2010-09-29","o":49.16,"h":49.84,"l":48.81,"c":49.52,"v":23000},{"d":"2010-09-30","o":49.83,"h":50.15,"l":48.93,"c":49.24,"v":31600},{"d":"2010-10-01","o":49.94,"h":50.13,"l":49.27,"c":49.85,"v":28300},{"d":"2010-10-04","o":49.57,"h":50.33,"l":49.2,"c":49.52,"v":28700},{"d":"2010-10-05","o":50.19,"h":53.14,"l":50.19,"c":52.45,"v":36000},{"d":"2010-10-06","o":52.5,"h":53.1,"l":51.68,"c":52.8,"v":51300},{"d":"2010-10-07","o":53.3,"h":53.7,"l":51.66,"c":51.82,"v":27200},{"d":"2010-10-08","o":55,"h":55.4,"l":54.16,"c":54.54,"v":299800},{"d":"2010-10-11","o":54.5,"h":54.9,"l":54.25,"c":54.39,"v":110200},{"d":"2010-10-12","o":54.07,"h":54.36,"l":53.62,"c":53.73,"v":246700},{"d":"2010-10-13","o":54.01,"h":54.12,"l":53.26,"c":53.28,"v":177100},{"d":"2010-10-14","o":53.17,"h":53.46,"l":52.43,"c":52.48,"v":1218900},{"d":"2010-10-15","o":53.13,"h":53.13,"l":51.03,"c":51.13,"v":132400},{"d":"2010-10-18","o":51.4,"h":51.64,"l":50.88,"c":51.26,"v":51200},{"d":"2010-10-19","o":50.37,"h":51.42,"l":49.97,"c":51.02,"v":104600},{"d":"2010-10-20","o":51.3,"h":51.3,"l":50.09,"c":50.27,"v":32400},{"d":"2010-10-21","o":50.62,"h":50.84,"l":48.35,"c":49.54,"v":34900},{"d":"2010-10-22","o":49.55,"h":49.64,"l":49.05,"c":49.46,"v":24300},{"d":"2010-10-25","o":49.84,"h":50.14,"l":48.71,"c":48.9,"v":20600},{"d":"2010-10-26","o":48.51,"h":48.82,"l":48.11,"c":48.33,"v":31500},{"d":"2010-10-27","o":47.98,"h":49.15,"l":47.52,"c":49.07,"v":43100},{"d":"2010-10-28","o":49.53,"h":49.59,"l":48.74,"c":49.21,"v":32100},{"d":"2010-10-29","o":47.5,"h":47.57,"l":41.46,"c":42.26,"v":275600},{"d":"2010-11-01","o":42.54,"h":42.86,"l":40.9,"c":40.99,"v":119000},{"d":"2010-11-02","o":41.42,"h":42.17,"l":40.42,"c":40.5,"v":170800},{"d":"2010-11-03","o":40.53,"h":40.63,"l":39.35,"c":39.87,"v":111800},{"d":"2010-11-04","o":40.63,"h":40.67,"l":39.75,"c":40.11,"v":73400},{"d":"2010-11-05","o":40.22,"h":40.22,"l":38.9,"c":39.15,"v":69900},{"d":"2010-11-08","o":39.42,"h":39.5,"l":38.58,"c":38.71,"v":83000},{"d":"2010-11-09","o":38.76,"h":39.57,"l":38.76,"c":38.92,"v":70200},{"d":"2010-11-10","o":39.09,"h":39.28,"l":38.81,"c":39,"v":62500},{"d":"2010-11-11","o":38.81,"h":38.81,"l":38,"c":38.11,"v":46200},{"d":"2010-11-12","o":37.84,"h":38.21,"l":37.19,"c":37.19,"v":43100},{"d":"2010-11-15","o":37.51,"h":37.89,"l":37.01,"c":37.1,"v":43900},{"d":"2010-11-16","o":36.85,"h":37.05,"l":36.24,"c":36.4,"v":45800},{"d":"2010-11-17","o":36.4,"h":36.4,"l":35.95,"c":36.09,"v":41900},{"d":"2010-11-18","o":36.56,"h":37.09,"l":35.5,"c":36.66,"v":58300},{"d":"2010-11-19","o":36.68,"h":37.17,"l":36.5,"c":36.6,"v":75500},{"d":"2010-11-22","o":36.65,"h":37.35,"l":36.42,"c":37.11,"v":82400},{"d":"2010-11-23","o":36.75,"h":37.07,"l":36.48,"c":36.88,"v":38400},{"d":"2010-11-24","o":37.12,"h":37.31,"l":36.61,"c":37.21,"v":62900},{"d":"2010-11-26","o":36.89,"h":36.94,"l":36.1,"c":36.33,"v":33600},{"d":"2010-11-29","o":36.2,"h":36.33,"l":35.3,"c":35.48,"v":82300},{"d":"2010-11-30","o":35.02,"h":35.57,"l":34.23,"c":34.29,"v":99800},{"d":"2010-12-01","o":34.8,"h":34.8,"l":34.04,"c":34.22,"v":83000},{"d":"2010-12-02","o":35.3,"h":35.3,"l":33.31,"c":33.51,"v":80700},{"d":"2010-12-03","o":33.51,"h":33.64,"l":32.82,"c":33,"v":309100},{"d":"2010-12-06","o":32.83,"h":32.83,"l":32.12,"c":32.54,"v":155000},{"d":"2010-12-07","o":32.96,"h":32.96,"l":32.31,"c":32.51,"v":70100},{"d":"2010-12-08","o":32.8,"h":32.9,"l":32.49,"c":32.63,"v":123200},{"d":"2010-12-09","o":32.67,"h":32.7,"l":32.6,"c":32.63,"v":138300},{"d":"2010-12-10","o":32.79,"h":32.85,"l":32.38,"c":32.71,"v":137200},{"d":"2010-12-13","o":32.84,"h":33.01,"l":32.6,"c":32.9,"v":167600},{"d":"2010-12-14","o":33.09,"h":35.6,"l":33.09,"c":35.26,"v":211500},{"d":"2010-12-15","o":35.1,"h":35.64,"l":34.7,"c":35.19,"v":77100},{"d":"2010-12-16","o":35.15,"h":35.83,"l":35.15,"c":35.46,"v":57700},{"d":"2010-12-17","o":35.26,"h":35.63,"l":34.91,"c":35.37,"v":273800},{"d":"2010-12-20","o":35.57,"h":36.62,"l":35.48,"c":35.82,"v":102400},{"d":"2010-12-21","o":35.87,"h":36.68,"l":35.51,"c":36.23,"v":109200},{"d":"2010-12-22","o":36.34,"h":37.04,"l":35.86,"c":36.81,"v":148500},{"d":"2010-12-23","o":36.95,"h":37.08,"l":36.28,"c":36.82,"v":73400},{"d":"2010-12-27","o":36.82,"h":37.25,"l":36.33,"c":37.18,"v":33600},{"d":"2010-12-28","o":36.96,"h":38.65,"l":36.64,"c":38.31,"v":169000},{"d":"2010-12-29","o":38.18,"h":38.6,"l":38.18,"c":38.5,"v":58900},{"d":"2010-12-30","o":38.57,"h":38.6,"l":38.25,"c":38.35,"v":37500},{"d":"2010-12-31","o":38.35,"h":38.51,"l":38.21,"c":38.37,"v":68500},{"d":"2011-01-03","o":38.81,"h":39.21,"l":38.47,"c":39,"v":57700},{"d":"2011-01-04","o":39.21,"h":39.4,"l":38.1,"c":38.36,"v":103900},{"d":"2011-01-05","o":38.43,"h":38.68,"l":38.25,"c":38.68,"v":42400},{"d":"2011-01-06","o":38.76,"h":39.53,"l":38.6,"c":39.26,"v":105500},{"d":"2011-01-07","o":39.38,"h":39.61,"l":38.78,"c":39.24,"v":104400},{"d":"2011-01-10","o":39.15,"h":39.2,"l":38.83,"c":39.12,"v":71800},{"d":"2011-01-11","o":39.25,"h":39.29,"l":38.83,"c":39.1,"v":94400},{"d":"2011-01-12","o":39.4,"h":39.4,"l":38.86,"c":39.18,"v":66100},{"d":"2011-01-13","o":39.3,"h":39.3,"l":38.94,"c":39.21,"v":68500},{"d":"2011-01-14","o":39.37,"h":39.37,"l":39.06,"c":39.3,"v":68200},{"d":"2011-01-18","o":39.04,"h":39.33,"l":38.92,"c":39.16,"v":42400},{"d":"2011-01-19","o":39.31,"h":39.4,"l":38.94,"c":39.26,"v":116200},{"d":"2011-01-20","o":39.19,"h":39.36,"l":38.75,"c":39.11,"v":78500},{"d":"2011-01-21","o":39.34,"h":39.34,"l":38.31,"c":38.72,"v":121000},{"d":"2011-01-24","o":38.84,"h":39.25,"l":38.44,"c":39.05,"v":48000},{"d":"2011-01-25","o":38.98,"h":39.29,"l":38.67,"c":39.19,"v":58200},{"d":"2011-01-26","o":39.41,"h":39.52,"l":39.2,"c":39.39,"v":60600},{"d":"2011-01-27","o":39.45,"h":39.45,"l":39.1,"c":39.16,"v":69900},{"d":"2011-01-28","o":39.23,"h":39.23,"l":37.32,"c":37.63,"v":92900},{"d":"2011-01-31","o":37.35,"h":37.88,"l":36.87,"c":37.35,"v":56100},{"d":"2011-02-01","o":37.48,"h":39.07,"l":37.42,"c":38.51,"v":51400},{"d":"2011-02-02","o":38.42,"h":39.19,"l":38.39,"c":39.08,"v":37800},{"d":"2011-02-03","o":39.13,"h":39.42,"l":38.66,"c":39.16,"v":42600},{"d":"2011-02-04","o":39.32,"h":39.51,"l":38.83,"c":39.15,"v":50200},{"d":"2011-02-07","o":39.11,"h":39.24,"l":38.79,"c":39.2,"v":55400},{"d":"2011-02-08","o":39.22,"h":39.45,"l":39.16,"c":39.44,"v":55100},{"d":"2011-02-09","o":39.36,"h":39.44,"l":38.69,"c":39.37,"v":73000},{"d":"2011-02-10","o":39.1,"h":39.81,"l":39.01,"c":39.67,"v":32700},{"d":"2011-02-11","o":39.56,"h":40.71,"l":39.1,"c":40.52,"v":78900},{"d":"2011-02-14","o":40.57,"h":41.38,"l":40.06,"c":40.34,"v":169600},{"d":"2011-02-15","o":40.35,"h":40.37,"l":39.18,"c":40.01,"v":151100},{"d":"2011-02-16","o":40.31,"h":40.31,"l":39.27,"c":39.51,"v":16700},{"d":"2011-02-17","o":39.36,"h":39.91,"l":39.1,"c":39.57,"v":38700},{"d":"2011-02-18","o":39.83,"h":39.92,"l":39.38,"c":39.5,"v":56600},{"d":"2011-02-22","o":39.22,"h":39.66,"l":38.2,"c":38.43,"v":98100},{"d":"2011-02-23","o":38.62,"h":38.62,"l":37.21,"c":37.89,"v":125800},{"d":"2011-02-24","o":38.12,"h":38.15,"l":37.74,"c":38.05,"v":75600},{"d":"2011-02-25","o":38.06,"h":39,"l":38.06,"c":39,"v":53800},{"d":"2011-02-28","o":39.37,"h":39.37,"l":38.48,"c":38.99,"v":112100},{"d":"2011-03-01","o":39,"h":39,"l":37.36,"c":37.45,"v":72300},{"d":"2011-03-02","o":34.23,"h":35.39,"l":31.38,"c":33.21,"v":456300},{"d":"2011-03-03","o":33.4,"h":33.85,"l":32.96,"c":32.98,"v":163000},{"d":"2011-03-04","o":33.41,"h":33.43,"l":32.26,"c":32.66,"v":108000},{"d":"2011-03-07","o":32.64,"h":32.7,"l":30.79,"c":30.83,"v":130100},{"d":"2011-03-08","o":30.96,"h":31.71,"l":30.42,"c":31.34,"v":112700},{"d":"2011-03-09","o":31.14,"h":31.84,"l":31.14,"c":31.57,"v":46400},{"d":"2011-03-10","o":31.32,"h":31.76,"l":31.02,"c":31.6,"v":92400},{"d":"2011-03-11","o":31.69,"h":32.24,"l":31.44,"c":32.09,"v":76200},{"d":"2011-03-14","o":32,"h":32.69,"l":32,"c":32.25,"v":128100},{"d":"2011-03-15","o":32.72,"h":33.76,"l":31.63,"c":32.96,"v":114100},{"d":"2011-03-16","o":32.95,"h":33.73,"l":32.55,"c":33.04,"v":107400},{"d":"2011-03-17","o":33.68,"h":34.16,"l":33.17,"c":33.48,"v":81900},{"d":"2011-03-18","o":33.78,"h":33.89,"l":33.3,"c":33.87,"v":77100},{"d":"2011-03-21","o":34.18,"h":34.86,"l":34.04,"c":34.86,"v":42800},{"d":"2011-03-22","o":34.87,"h":35.1,"l":34.29,"c":34.99,"v":66400},{"d":"2011-03-23","o":34.69,"h":35.33,"l":34.59,"c":35.25,"v":92200},{"d":"2011-03-24","o":35.32,"h":35.56,"l":35.05,"c":35.32,"v":34300},{"d":"2011-03-25","o":35.54,"h":36.35,"l":35.18,"c":35.71,"v":43400},{"d":"2011-03-28","o":35.85,"h":36.48,"l":35.71,"c":36.14,"v":22100},{"d":"2011-03-29","o":35.95,"h":36.42,"l":35.09,"c":36.02,"v":32100},{"d":"2011-03-30","o":36.07,"h":36.47,"l":35.84,"c":36.46,"v":23400},{"d":"2011-03-31","o":36.47,"h":37.21,"l":36.24,"c":37.19,"v":48700},{"d":"2011-04-01","o":37.25,"h":37.96,"l":36.15,"c":36.54,"v":170300},{"d":"2011-04-04","o":36.7,"h":37.36,"l":36.45,"c":36.93,"v":50700},{"d":"2011-04-05","o":36.7,"h":37.42,"l":36.33,"c":36.38,"v":46800},{"d":"2011-04-06","o":36.63,"h":36.82,"l":35.94,"c":36,"v":43600},{"d":"2011-04-07","o":36.12,"h":36.67,"l":35.56,"c":35.99,"v":34000},{"d":"2011-04-08","o":36.31,"h":37,"l":34.5,"c":35.13,"v":39400},{"d":"2011-04-11","o":35.2,"h":35.79,"l":35.12,"c":35.68,"v":26000},{"d":"2011-04-12","o":35.5,"h":35.76,"l":34.81,"c":35.15,"v":22300},{"d":"2011-04-13","o":35.33,"h":35.55,"l":35.02,"c":35.25,"v":28300},{"d":"2011-04-14","o":35,"h":35.99,"l":35,"c":35.82,"v":31900},{"d":"2011-04-15","o":35.66,"h":36.41,"l":35.66,"c":36.29,"v":43800},{"d":"2011-04-18","o":35.73,"h":36.24,"l":35.25,"c":35.59,"v":46800},{"d":"2011-04-19","o":35.73,"h":35.73,"l":34.35,"c":34.49,"v":70500},{"d":"2011-04-20","o":34.91,"h":35.62,"l":34.75,"c":35.61,"v":18800},{"d":"2011-04-21","o":35.9,"h":35.95,"l":35.25,"c":35.41,"v":12200},{"d":"2011-04-25","o":35.44,"h":35.8,"l":34.63,"c":35.27,"v":22900},{"d":"2011-04-26","o":35.41,"h":36.35,"l":35.32,"c":36.33,"v":17600},{"d":"2011-04-27","o":36.28,"h":36.89,"l":36.28,"c":36.76,"v":39000},{"d":"2011-04-28","o":36.75,"h":37.53,"l":36.59,"c":37.11,"v":57000},{"d":"2011-04-29","o":37.31,"h":37.63,"l":36.63,"c":36.73,"v":25000},{"d":"2011-05-02","o":37,"h":38.21,"l":36.85,"c":37.76,"v":67000},{"d":"2011-05-03","o":37.77,"h":38.28,"l":37.73,"c":37.82,"v":53000},{"d":"2011-05-04","o":38.7,"h":38.7,"l":37.58,"c":37.78,"v":56300},{"d":"2011-05-05","o":37.75,"h":38.7,"l":37.75,"c":38.07,"v":51700},{"d":"2011-05-06","o":38.53,"h":38.65,"l":37.95,"c":38,"v":33000},{"d":"2011-05-09","o":38.05,"h":38.7,"l":38,"c":38.63,"v":20000},{"d":"2011-05-10","o":38.65,"h":40.23,"l":38.46,"c":39.75,"v":48200},{"d":"2011-05-11","o":39.77,"h":40.67,"l":38.99,"c":39.11,"v":35000},{"d":"2011-05-12","o":39.02,"h":39.44,"l":38.3,"c":39.25,"v":25200},{"d":"2011-05-13","o":39.47,"h":39.47,"l":38.47,"c":38.97,"v":13000},{"d":"2011-05-16","o":38.69,"h":38.89,"l":37.99,"c":38,"v":37400},{"d":"2011-05-17","o":38,"h":39.25,"l":38,"c":38.88,"v":46700},{"d":"2011-05-18","o":39,"h":39.26,"l":38.67,"c":38.99,"v":12600},{"d":"2011-05-19","o":39.34,"h":39.43,"l":39,"c":39.25,"v":33600},{"d":"2011-05-20","o":38.99,"h":39.18,"l":38.61,"c":38.65,"v":31900},{"d":"2011-05-23","o":38.01,"h":38.78,"l":37.67,"c":37.71,"v":34700},{"d":"2011-05-24","o":38.09,"h":38.09,"l":37.41,"c":37.69,"v":21100},{"d":"2011-05-25","o":37.75,"h":37.9,"l":37.32,"c":37.69,"v":19000},{"d":"2011-05-26","o":37.69,"h":37.7,"l":37.42,"c":37.59,"v":29700},{"d":"2011-05-27","o":37.6,"h":37.71,"l":37.56,"c":37.59,"v":25500},{"d":"2011-05-31","o":37.8,"h":38.25,"l":37.79,"c":38.23,"v":104700},{"d":"2011-06-01","o":38.2,"h":38.97,"l":37.63,"c":37.63,"v":45000},{"d":"2011-06-02","o":37.75,"h":37.75,"l":37.23,"c":37.67,"v":16600},{"d":"2011-06-03","o":37.14,"h":37.77,"l":36.27,"c":36.42,"v":32000},{"d":"2011-06-06","o":36.49,"h":36.49,"l":35.42,"c":35.83,"v":32400},{"d":"2011-06-07","o":36.14,"h":36.33,"l":35.67,"c":35.99,"v":25900},{"d":"2011-06-08","o":35.91,"h":36.13,"l":35.27,"c":35.39,"v":35200},{"d":"2011-06-09","o":35.64,"h":35.64,"l":35.36,"c":35.53,"v":11100},{"d":"2011-06-10","o":35.31,"h":35.31,"l":34.24,"c":34.47,"v":40300},{"d":"2011-06-13","o":34.68,"h":35.46,"l":34.68,"c":34.79,"v":27900},{"d":"2011-06-14","o":35.22,"h":35.63,"l":34.36,"c":35.55,"v":14700},{"d":"2011-06-15","o":35.05,"h":35.78,"l":34.3,"c":34.41,"v":60600},{"d":"2011-06-16","o":34.54,"h":35.31,"l":34.53,"c":34.92,"v":22400},{"d":"2011-06-17","o":35.09,"h":36.46,"l":33.78,"c":36.36,"v":114600},{"d":"2011-06-20","o":36.18,"h":37.1,"l":36.18,"c":36.81,"v":29000},{"d":"2011-06-21","o":37.03,"h":37.54,"l":36.81,"c":37.37,"v":33300},{"d":"2011-06-22","o":37.23,"h":37.46,"l":36.78,"c":36.81,"v":14500},{"d":"2011-06-23","o":36.53,"h":37.78,"l":36.15,"c":37.19,"v":28300},{"d":"2011-06-24","o":37.28,"h":37.45,"l":36.62,"c":36.75,"v":204400},{"d":"2011-06-27","o":36.91,"h":37.93,"l":36.91,"c":37.7,"v":18700},{"d":"2011-06-28","o":37.47,"h":37.82,"l":37.21,"c":37.59,"v":20800},{"d":"2011-06-29","o":37.76,"h":38.5,"l":37.76,"c":38.31,"v":22700},{"d":"2011-06-30","o":38.62,"h":38.89,"l":37.99,"c":38.36,"v":32000},{"d":"2011-07-01","o":38.36,"h":38.53,"l":38,"c":38.14,"v":42700},{"d":"2011-07-05","o":38.2,"h":38.2,"l":37.5,"c":37.91,"v":23400},{"d":"2011-07-06","o":37.87,"h":38.74,"l":37.46,"c":38.58,"v":40900},{"d":"2011-07-07","o":38.61,"h":39.35,"l":38.09,"c":39.11,"v":32100},{"d":"2011-07-08","o":38.71,"h":39.17,"l":38.03,"c":38.99,"v":34800},{"d":"2011-07-11","o":38.59,"h":38.59,"l":37.52,"c":38.3,"v":14100},{"d":"2011-07-12","o":38.25,"h":38.63,"l":37.84,"c":37.85,"v":18900},{"d":"2011-07-13","o":38.21,"h":38.71,"l":37.24,"c":38.68,"v":24000},{"d":"2011-07-14","o":38.6,"h":38.6,"l":37.02,"c":37.06,"v":18500},{"d":"2011-07-15","o":37.11,"h":38.09,"l":37.11,"c":38,"v":34400},{"d":"2011-07-18","o":37.72,"h":38.04,"l":37.51,"c":37.75,"v":26600},{"d":"2011-07-19","o":37.76,"h":38.54,"l":37.08,"c":38.48,"v":33900},{"d":"2011-07-20","o":38.55,"h":38.55,"l":37.96,"c":38.54,"v":17800},{"d":"2011-07-21","o":38.84,"h":39.54,"l":38.67,"c":39.51,"v":40800},{"d":"2011-07-22","o":39.32,"h":39.39,"l":38.37,"c":38.5,"v":23000},{"d":"2011-07-25","o":38.48,"h":39.35,"l":37.85,"c":38.8,"v":34300},{"d":"2011-07-26","o":38.79,"h":39.23,"l":38.77,"c":38.79,"v":16400},{"d":"2011-07-27","o":38.77,"h":39.19,"l":37.91,"c":38.42,"v":43800},{"d":"2011-07-28","o":38.49,"h":38.6,"l":37.36,"c":37.69,"v":15900},{"d":"2011-07-29","o":37.45,"h":37.86,"l":37.17,"c":37.77,"v":42200},{"d":"2011-08-01","o":38.34,"h":38.57,"l":37.32,"c":37.49,"v":28800},{"d":"2011-08-02","o":37.05,"h":37.98,"l":35.35,"c":35.81,"v":44800},{"d":"2011-08-03","o":35.81,"h":35.81,"l":32.77,"c":34.87,"v":54100},{"d":"2011-08-04","o":34.33,"h":34.33,"l":32.12,"c":32.15,"v":63500},{"d":"2011-08-05","o":32.53,"h":32.9,"l":31.5,"c":32.46,"v":62400},{"d":"2011-08-08","o":31.5,"h":32.52,"l":30.52,"c":31.33,"v":159100},{"d":"2011-08-09","o":31.92,"h":34.05,"l":30.54,"c":33.61,"v":245300},{"d":"2011-08-10","o":32.62,"h":36.53,"l":32.08,"c":33.43,"v":135900},{"d":"2011-08-11","o":33.73,"h":35.19,"l":33.62,"c":34.84,"v":116800},{"d":"2011-08-12","o":34.96,"h":35.05,"l":33.22,"c":33.84,"v":50000},{"d":"2011-08-15","o":34.02,"h":35.03,"l":33.75,"c":34.92,"v":37200},{"d":"2011-08-16","o":34.47,"h":34.81,"l":33.54,"c":33.95,"v":27100},{"d":"2011-08-17","o":34.13,"h":34.36,"l":33.75,"c":33.91,"v":13900},{"d":"2011-08-18","o":32.97,"h":33.47,"l":32.02,"c":32.24,"v":52000},{"d":"2011-08-19","o":31.72,"h":32.29,"l":30.6,"c":31.52,"v":48400},{"d":"2011-08-22","o":32.3,"h":33.33,"l":30.81,"c":31.69,"v":46300},{"d":"2011-08-23","o":31.64,"h":32.83,"l":31.43,"c":32.78,"v":48700},{"d":"2011-08-24","o":33.44,"h":33.44,"l":32.57,"c":33,"v":56700},{"d":"2011-08-25","o":33.21,"h":33.21,"l":31.57,"c":31.64,"v":28100},{"d":"2011-08-26","o":31.5,"h":32.59,"l":31.14,"c":32.54,"v":27000},{"d":"2011-08-29","o":33.2,"h":33.56,"l":32.85,"c":32.97,"v":61500},{"d":"2011-08-30","o":32.75,"h":33.06,"l":32.41,"c":32.92,"v":36700},{"d":"2011-08-31","o":33.13,"h":33.27,"l":32.28,"c":33.2,"v":95000},{"d":"2011-09-01","o":33.07,"h":33.83,"l":32.38,"c":32.76,"v":38100},{"d":"2011-09-02","o":32.21,"h":32.92,"l":31.18,"c":31.48,"v":36900},{"d":"2011-09-06","o":30.59,"h":31.45,"l":30.59,"c":31.26,"v":39100},{"d":"2011-09-07","o":31.69,"h":32.76,"l":31.53,"c":32.75,"v":54500},{"d":"2011-09-08","o":32.07,"h":33.03,"l":31.77,"c":31.91,"v":28200},{"d":"2011-09-09","o":31.59,"h":32.1,"l":30.65,"c":30.94,"v":43300},{"d":"2011-09-12","o":30.61,"h":31.14,"l":30.2,"c":31.01,"v":35100},{"d":"2011-09-13","o":31.18,"h":31.53,"l":30.36,"c":31.43,"v":34400},{"d":"2011-09-14","o":31.61,"h":32.19,"l":30.65,"c":32.03,"v":34900},{"d":"2011-09-15","o":32.25,"h":32.6,"l":31.79,"c":32.58,"v":21000},{"d":"2011-09-16","o":32.75,"h":32.88,"l":32.31,"c":32.6,"v":132400},{"d":"2011-09-19","o":31.97,"h":32.06,"l":30.93,"c":31.23,"v":18800},{"d":"2011-09-20","o":31.44,"h":32.1,"l":31.03,"c":31.13,"v":34400},{"d":"2011-09-21","o":31.06,"h":31.37,"l":29.59,"c":29.73,"v":33800},{"d":"2011-09-22","o":28.87,"h":30.15,"l":27.91,"c":29.83,"v":76900},{"d":"2011-09-23","o":29.79,"h":31.25,"l":29.52,"c":31.24,"v":60200},{"d":"2011-09-26","o":31.37,"h":31.85,"l":30.71,"c":31.56,"v":39100},{"d":"2011-09-27","o":32.18,"h":32.89,"l":31.54,"c":32.13,"v":46400},{"d":"2011-09-28","o":31.96,"h":32.81,"l":31.53,"c":31.69,"v":47300},{"d":"2011-09-29","o":32.44,"h":33.86,"l":32.2,"c":33.69,"v":43100},{"d":"2011-09-30","o":32.59,"h":33.91,"l":32.59,"c":32.88,"v":68400},{"d":"2011-10-03","o":32.52,"h":33.13,"l":29.93,"c":29.97,"v":47400},{"d":"2011-10-04","o":29.82,"h":33.16,"l":29.82,"c":32.8,"v":67900},{"d":"2011-10-05","o":32.69,"h":33.34,"l":32.08,"c":33.04,"v":24300},{"d":"2011-10-06","o":32.61,"h":33.6,"l":31.44,"c":32.01,"v":38100},{"d":"2011-10-07","o":31.91,"h":31.91,"l":30.45,"c":30.99,"v":30400},{"d":"2011-10-10","o":31.67,"h":32.51,"l":31.19,"c":32.47,"v":28000},{"d":"2011-10-11","o":32.25,"h":32.5,"l":31.67,"c":32.28,"v":33600},{"d":"2011-10-12","o":32.53,"h":34.03,"l":32.39,"c":33.65,"v":34000},{"d":"2011-10-13","o":33.41,"h":33.41,"l":32.51,"c":33.23,"v":14000},{"d":"2011-10-14","o":33.62,"h":34.53,"l":33.18,"c":34.25,"v":33100},{"d":"2011-10-17","o":33.91,"h":33.91,"l":32.27,"c":32.41,"v":30800},{"d":"2011-10-18","o":32.41,"h":33.83,"l":32.03,"c":33.4,"v":35000},{"d":"2011-10-19","o":33.41,"h":34.12,"l":32.98,"c":33.08,"v":15300},{"d":"2011-10-20","o":32.69,"h":32.9,"l":31.91,"c":32.82,"v":11500},{"d":"2011-10-21","o":33.19,"h":33.88,"l":32.78,"c":33.74,"v":20700},{"d":"2011-10-24","o":33.74,"h":34.96,"l":33.27,"c":34.5,"v":26400},{"d":"2011-10-25","o":34.25,"h":34.34,"l":34.06,"c":34.12,"v":36800},{"d":"2011-10-26","o":34.8,"h":36.21,"l":34.38,"c":35.93,"v":21000},{"d":"2011-10-27","o":36.67,"h":39.99,"l":35.53,"c":39.86,"v":68500},{"d":"2011-10-28","o":39.69,"h":40.11,"l":39.31,"c":39.85,"v":28200},{"d":"2011-10-31","o":39.02,"h":39.02,"l":32.26,"c":37.95,"v":32700},{"d":"2011-11-01","o":36.31,"h":37.64,"l":35.07,"c":35.19,"v":42100},{"d":"2011-11-02","o":35.86,"h":36.75,"l":35.16,"c":36.62,"v":32500},{"d":"2011-11-03","o":37.38,"h":42.77,"l":37.38,"c":42.49,"v":55900},{"d":"2011-11-04","o":41.73,"h":42.3,"l":41.36,"c":41.97,"v":36700},{"d":"2011-11-07","o":42.02,"h":42.08,"l":40.32,"c":41.99,"v":27000},{"d":"2011-11-08","o":41.74,"h":42.62,"l":41.43,"c":42.39,"v":24100},{"d":"2011-11-09","o":40.98,"h":41.62,"l":39.84,"c":40.19,"v":44300},{"d":"2011-11-10","o":40.61,"h":41.29,"l":40.16,"c":40.46,"v":23600},{"d":"2011-11-11","o":41.07,"h":41.47,"l":40.56,"c":41.33,"v":24200},{"d":"2011-11-14","o":41.33,"h":41.4,"l":40.4,"c":40.6,"v":26600},{"d":"2011-11-15","o":40.34,"h":42.37,"l":40.16,"c":41.56,"v":54900},{"d":"2011-11-16","o":41.24,"h":42.58,"l":39.69,"c":39.93,"v":73800},{"d":"2011-11-17","o":39.69,"h":40.26,"l":39,"c":39.51,"v":23500},{"d":"2011-11-18","o":39.55,"h":40.96,"l":39.53,"c":40.13,"v":59500},{"d":"2011-11-21","o":39.26,"h":39.84,"l":39.02,"c":39.04,"v":24900},{"d":"2011-11-22","o":39.03,"h":39.88,"l":38.79,"c":38.79,"v":18300},{"d":"2011-11-23","o":38.36,"h":38.48,"l":37,"c":37.11,"v":22900},{"d":"2011-11-25","o":36.95,"h":37.4,"l":35.92,"c":35.92,"v":12900},{"d":"2011-11-28","o":37.24,"h":39.02,"l":37.24,"c":38.99,"v":56400},{"d":"2011-11-29","o":38.88,"h":39.5,"l":38.82,"c":39.5,"v":72200},{"d":"2011-11-30","o":41.2,"h":41.46,"l":40.46,"c":41.4,"v":65200},{"d":"2011-12-01","o":41.12,"h":41.95,"l":40.8,"c":40.94,"v":28400},{"d":"2011-12-02","o":41.66,"h":42.13,"l":40.59,"c":40.67,"v":23100},{"d":"2011-12-05","o":41.41,"h":42.08,"l":40.95,"c":41.79,"v":25300},{"d":"2011-12-06","o":41.57,"h":42.5,"l":41.34,"c":41.88,"v":15900},{"d":"2011-12-07","o":41.7,"h":42.24,"l":41.19,"c":42.02,"v":28000},{"d":"2011-12-08","o":41.49,"h":41.49,"l":39.29,"c":39.49,"v":45300},{"d":"2011-12-09","o":39.84,"h":41.53,"l":39.84,"c":41.19,"v":42700},{"d":"2011-12-12","o":40.41,"h":41.33,"l":40.11,"c":40.75,"v":22800},{"d":"2011-12-13","o":41.02,"h":41.31,"l":39.78,"c":39.94,"v":75200},{"d":"2011-12-14","o":39.68,"h":39.68,"l":38.29,"c":38.3,"v":45400},{"d":"2011-12-15","o":38.99,"h":38.99,"l":37.99,"c":38.57,"v":34400},{"d":"2011-12-16","o":38.87,"h":39.48,"l":37.33,"c":38.94,"v":130100},{"d":"2011-12-19","o":39.29,"h":39.58,"l":38,"c":38.07,"v":20700},{"d":"2011-12-20","o":39.09,"h":39.28,"l":38.47,"c":38.6,"v":52700},{"d":"2011-12-21","o":38.57,"h":39.28,"l":38.01,"c":39.27,"v":36600},{"d":"2011-12-22","o":39.48,"h":39.98,"l":38.59,"c":38.83,"v":23100},{"d":"2011-12-23","o":38.88,"h":39.72,"l":38.15,"c":38.73,"v":22600},{"d":"2011-12-27","o":38.6,"h":39.47,"l":38.6,"c":39.35,"v":14800},{"d":"2011-12-28","o":38.94,"h":39.04,"l":37.81,"c":37.88,"v":19000},{"d":"2011-12-29","o":37.99,"h":38.98,"l":37.81,"c":38.87,"v":14200},{"d":"2011-12-30","o":38.69,"h":39.14,"l":38.69,"c":39.05,"v":30300},{"d":"2012-01-03","o":39.65,"h":40.52,"l":39.49,"c":40.33,"v":34000},{"d":"2012-01-04","o":39.94,"h":40.6,"l":39.63,"c":40.2,"v":18200},{"d":"2012-01-05","o":39.77,"h":39.8,"l":39.09,"c":39.34,"v":16800},{"d":"2012-01-06","o":39.16,"h":39.16,"l":38.26,"c":38.3,"v":24900},{"d":"2012-01-09","o":38.59,"h":38.59,"l":37.47,"c":37.65,"v":25700},{"d":"2012-01-10","o":38.33,"h":38.5,"l":38.03,"c":38.44,"v":21900},{"d":"2012-01-11","o":38.08,"h":38.39,"l":37.72,"c":38.17,"v":16500},{"d":"2012-01-12","o":38.19,"h":38.87,"l":38.1,"c":38.44,"v":25900},{"d":"2012-01-13","o":37.81,"h":38.55,"l":37.7,"c":37.9,"v":18500},{"d":"2012-01-17","o":38.41,"h":38.41,"l":36.52,"c":36.7,"v":38400},{"d":"2012-01-18","o":36.48,"h":37.41,"l":36.41,"c":37.05,"v":27500},{"d":"2012-01-19","o":37.12,"h":37.12,"l":36.52,"c":36.57,"v":23300},{"d":"2012-01-20","o":36.57,"h":37.1,"l":36.2,"c":36.49,"v":20400},{"d":"2012-01-23","o":36.58,"h":36.7,"l":35.75,"c":35.83,"v":14000},{"d":"2012-01-24","o":35.5,"h":35.85,"l":35.28,"c":35.54,"v":33800},{"d":"2012-01-25","o":35.54,"h":35.54,"l":35.03,"c":35.25,"v":27200},{"d":"2012-01-26","o":35.31,"h":35.5,"l":35.1,"c":35.31,"v":27800},{"d":"2012-01-27","o":35.2,"h":36.46,"l":35.2,"c":35.97,"v":17000},{"d":"2012-01-30","o":35.18,"h":36.14,"l":35.18,"c":35.58,"v":16700},{"d":"2012-01-31","o":35.94,"h":36.64,"l":35.42,"c":36.09,"v":46500},{"d":"2012-02-01","o":36.43,"h":38.03,"l":36.43,"c":37.51,"v":36100},{"d":"2012-02-02","o":37.4,"h":38.86,"l":37.4,"c":38.64,"v":25200},{"d":"2012-02-03","o":39.52,"h":40.76,"l":39.42,"c":39.53,"v":56100},{"d":"2012-02-06","o":39.36,"h":40.2,"l":39.36,"c":39.71,"v":13100},{"d":"2012-02-07","o":39.78,"h":40.2,"l":37.17,"c":39.31,"v":46700},{"d":"2012-02-08","o":39.39,"h":40.03,"l":39.3,"c":40.01,"v":15900},{"d":"2012-02-09","o":40,"h":40.14,"l":39.25,"c":39.35,"v":10500},{"d":"2012-02-10","o":38.85,"h":39.33,"l":38.44,"c":38.47,"v":24200},{"d":"2012-02-13","o":38.8,"h":38.99,"l":38.36,"c":38.65,"v":15300},{"d":"2012-02-14","o":38.57,"h":38.57,"l":37.59,"c":37.99,"v":17100},{"d":"2012-02-15","o":38.17,"h":38.17,"l":37.73,"c":38.03,"v":17500},{"d":"2012-02-16","o":37.9,"h":39.62,"l":37.9,"c":39.56,"v":18000},{"d":"2012-02-17","o":39.8,"h":40.27,"l":39.61,"c":40.27,"v":23400},{"d":"2012-02-21","o":40.2,"h":40.9,"l":39.91,"c":40.18,"v":9100},{"d":"2012-02-22","o":39.97,"h":40.14,"l":38.04,"c":39.15,"v":12800},{"d":"2012-02-23","o":39.35,"h":40.18,"l":39.2,"c":40.08,"v":14800},{"d":"2012-02-24","o":40.01,"h":40.48,"l":39.47,"c":40.16,"v":11500},{"d":"2012-02-27","o":39.69,"h":41.05,"l":39.26,"c":39.86,"v":21200},{"d":"2012-02-28","o":39.73,"h":40.22,"l":39.3,"c":39.6,"v":32900},{"d":"2012-02-29","o":39.77,"h":39.99,"l":38.31,"c":38.32,"v":29100},{"d":"2012-03-01","o":38.47,"h":38.87,"l":37.34,"c":37.66,"v":25200},{"d":"2012-03-02","o":37.46,"h":37.46,"l":34.54,"c":35.02,"v":41600},{"d":"2012-03-05","o":35.02,"h":35.8,"l":34.57,"c":35.66,"v":18400},{"d":"2012-03-06","o":35.12,"h":35.47,"l":35.05,"c":35.2,"v":28100},{"d":"2012-03-07","o":35.26,"h":35.61,"l":35.2,"c":35.52,"v":12000},{"d":"2012-03-08","o":35.84,"h":36.16,"l":35.17,"c":35.86,"v":20600},{"d":"2012-03-09","o":35.78,"h":36.93,"l":35.56,"c":36.24,"v":21000},{"d":"2012-03-12","o":36.03,"h":36.74,"l":36.03,"c":36.35,"v":30100},{"d":"2012-03-13","o":36.44,"h":37.51,"l":36.05,"c":37.47,"v":40700},{"d":"2012-03-14","o":37.46,"h":38.23,"l":36.85,"c":36.9,"v":14800},{"d":"2012-03-15","o":36.89,"h":37.35,"l":36.51,"c":37.26,"v":13600},{"d":"2012-03-16","o":37.22,"h":37.74,"l":36.69,"c":37.29,"v":62200},{"d":"2012-03-19","o":37.13,"h":38.46,"l":36.57,"c":38.06,"v":27400},{"d":"2012-03-20","o":37.77,"h":38.68,"l":37.77,"c":38.32,"v":25100},{"d":"2012-03-21","o":38.38,"h":39.23,"l":38.38,"c":38.61,"v":27500},{"d":"2012-03-22","o":38.1,"h":38.75,"l":37.17,"c":37.36,"v":39000},{"d":"2012-03-23","o":37.53,"h":38.22,"l":37.12,"c":37.95,"v":17700},{"d":"2012-03-26","o":38.35,"h":39,"l":37.6,"c":38.83,"v":29000},{"d":"2012-03-27","o":38.77,"h":38.83,"l":37.91,"c":37.91,"v":18100},{"d":"2012-03-28","o":37.95,"h":38.34,"l":37.57,"c":37.81,"v":21800},{"d":"2012-03-29","o":37.41,"h":37.58,"l":36.35,"c":37,"v":26300},{"d":"2012-03-30","o":37.43,"h":37.43,"l":36.24,"c":36.36,"v":37100},{"d":"2012-04-02","o":36.36,"h":37.62,"l":36.19,"c":37.5,"v":42300},{"d":"2012-04-03","o":37.34,"h":37.62,"l":36.48,"c":36.95,"v":57800},{"d":"2012-04-04","o":36.36,"h":36.73,"l":35.8,"c":36.09,"v":32000},{"d":"2012-04-05","o":35.76,"h":36.1,"l":35.45,"c":35.7,"v":30900},{"d":"2012-04-09","o":35,"h":35.74,"l":34.5,"c":34.81,"v":51700},{"d":"2012-04-10","o":34.79,"h":34.96,"l":33.6,"c":33.84,"v":42800},{"d":"2012-04-11","o":34.31,"h":34.38,"l":33.53,"c":34.02,"v":21800},{"d":"2012-04-12","o":33.93,"h":34.44,"l":33.93,"c":34.22,"v":16600},{"d":"2012-04-13","o":33.98,"h":34.2,"l":33.63,"c":33.63,"v":19500},{"d":"2012-04-16","o":33.74,"h":34.14,"l":33.57,"c":34.06,"v":16100},{"d":"2012-04-17","o":34.22,"h":35.33,"l":34.22,"c":34.81,"v":33800},{"d":"2012-04-18","o":34.67,"h":34.78,"l":33.53,"c":33.9,"v":34800},{"d":"2012-04-19","o":33.77,"h":34.25,"l":32.71,"c":33.03,"v":30600},{"d":"2012-04-20","o":33.7,"h":33.86,"l":33.29,"c":33.65,"v":49100},{"d":"2012-04-23","o":32.97,"h":33.58,"l":32.5,"c":32.58,"v":32700},{"d":"2012-04-24","o":32.55,"h":33.5,"l":32.49,"c":33.42,"v":31200},{"d":"2012-04-25","o":33.71,"h":34.2,"l":33.5,"c":34.11,"v":29300},{"d":"2012-04-26","o":33.88,"h":34.63,"l":33.77,"c":34.42,"v":16700},{"d":"2012-04-27","o":34.28,"h":35.11,"l":34.02,"c":34.98,"v":23200},{"d":"2012-04-30","o":34.98,"h":35.21,"l":33.87,"c":34.06,"v":36000},{"d":"2012-05-01","o":34.17,"h":35.01,"l":33.24,"c":33.37,"v":29000},{"d":"2012-05-02","o":32.98,"h":33.69,"l":32.83,"c":33.62,"v":40400},{"d":"2012-05-03","o":34.74,"h":41.66,"l":34.74,"c":39.71,"v":205000},{"d":"2012-05-04","o":39.67,"h":40.7,"l":39.38,"c":39.77,"v":78900},{"d":"2012-05-07","o":39.74,"h":40.05,"l":39.06,"c":39.69,"v":45000},{"d":"2012-05-08","o":39.46,"h":39.5,"l":38.63,"c":39.21,"v":43100},{"d":"2012-05-09","o":38.63,"h":39.17,"l":38.28,"c":38.52,"v":38000},{"d":"2012-05-10","o":39.03,"h":39.03,"l":37.57,"c":37.9,"v":27000},{"d":"2012-05-11","o":37.68,"h":37.94,"l":36.33,"c":36.38,"v":39200},{"d":"2012-05-14","o":35.9,"h":36.01,"l":35.26,"c":35.27,"v":35800},{"d":"2012-05-15","o":35.43,"h":35.68,"l":34.7,"c":34.93,"v":46000},{"d":"2012-05-16","o":35.23,"h":35.35,"l":34.47,"c":34.48,"v":42800},{"d":"2012-05-17","o":34.44,"h":35.28,"l":34.19,"c":34.82,"v":33800},{"d":"2012-05-18","o":34.76,"h":35.71,"l":34.29,"c":34.53,"v":48900},{"d":"2012-05-21","o":34.52,"h":34.89,"l":34.17,"c":34.3,"v":37600},{"d":"2012-05-22","o":34.4,"h":34.45,"l":32.52,"c":33.11,"v":73000},{"d":"2012-05-23","o":32.81,"h":32.95,"l":31.65,"c":32.1,"v":66000},{"d":"2012-05-24","o":31.95,"h":32.81,"l":30.63,"c":32.63,"v":81200},{"d":"2012-05-25","o":32.51,"h":32.72,"l":32.36,"c":32.59,"v":22300},{"d":"2012-05-29","o":32.73,"h":33.63,"l":32.46,"c":33.39,"v":39200},{"d":"2012-05-30","o":32.92,"h":33.33,"l":32.74,"c":32.97,"v":36200},{"d":"2012-05-31","o":32.8,"h":33.18,"l":32.44,"c":32.9,"v":79300},{"d":"2012-06-01","o":32.13,"h":33.3,"l":32.13,"c":32.95,"v":48200},{"d":"2012-06-04","o":33.08,"h":34.43,"l":33.08,"c":33.71,"v":48700},{"d":"2012-06-05","o":33.52,"h":34,"l":33.03,"c":33.47,"v":26900},{"d":"2012-06-06","o":33.81,"h":34.47,"l":33.81,"c":34.44,"v":27900},{"d":"2012-06-07","o":34.93,"h":35.09,"l":34.29,"c":34.47,"v":27000},{"d":"2012-06-08","o":34.24,"h":35.17,"l":31.95,"c":34.51,"v":23300},{"d":"2012-06-11","o":35.16,"h":35.16,"l":32.98,"c":33.26,"v":33300},{"d":"2012-06-12","o":33.66,"h":34.41,"l":33.22,"c":34.35,"v":35900},{"d":"2012-06-13","o":34.11,"h":34.78,"l":33.51,"c":33.8,"v":47100},{"d":"2012-06-14","o":33.96,"h":34.66,"l":33.76,"c":34.17,"v":33400},{"d":"2012-06-15","o":34.02,"h":35.09,"l":33.88,"c":35,"v":83000},{"d":"2012-06-18","o":34.7,"h":35.88,"l":34.09,"c":34.13,"v":34100},{"d":"2012-06-19","o":34.19,"h":35.61,"l":34.06,"c":35.26,"v":44900},{"d":"2012-06-20","o":35.23,"h":35.68,"l":34.07,"c":34.63,"v":35600},{"d":"2012-06-21","o":34.5,"h":34.85,"l":33.48,"c":33.51,"v":29900},{"d":"2012-06-22","o":33.77,"h":34.91,"l":33.61,"c":34.6,"v":268700},{"d":"2012-06-25","o":34.19,"h":35.07,"l":34.19,"c":34.73,"v":31900},{"d":"2012-06-26","o":34.68,"h":34.68,"l":33.86,"c":34.09,"v":34100},{"d":"2012-06-27","o":33.83,"h":34.35,"l":33.68,"c":34.01,"v":20700},{"d":"2012-06-28","o":33.61,"h":33.96,"l":32.82,"c":33.17,"v":24000},{"d":"2012-06-29","o":33.67,"h":33.73,"l":33.18,"c":33.73,"v":34100},{"d":"2012-07-02","o":33.93,"h":35.93,"l":33.36,"c":35.92,"v":55200},{"d":"2012-07-03","o":35.72,"h":37.04,"l":35.57,"c":36.9,"v":13200},{"d":"2012-07-05","o":36.67,"h":37.06,"l":36.48,"c":36.8,"v":15000},{"d":"2012-07-06","o":36.48,"h":37.48,"l":36.48,"c":37.29,"v":55500},{"d":"2012-07-09","o":37.26,"h":37.77,"l":36.9,"c":37.34,"v":40300},{"d":"2012-07-10","o":37.51,"h":37.59,"l":36.31,"c":36.38,"v":21700},{"d":"2012-07-11","o":36.61,"h":36.76,"l":35.58,"c":36.01,"v":68400},{"d":"2012-07-12","o":35.95,"h":36.56,"l":35.15,"c":36.43,"v":19300},{"d":"2012-07-13","o":36.68,"h":37.67,"l":36.5,"c":36.62,"v":22600},{"d":"2012-07-16","o":36.7,"h":36.82,"l":35.87,"c":36.04,"v":10500},{"d":"2012-07-17","o":36.35,"h":36.62,"l":35.96,"c":36.54,"v":23700},{"d":"2012-07-18","o":36.52,"h":37.61,"l":36.52,"c":37.2,"v":25900},{"d":"2012-07-19","o":37.38,"h":37.56,"l":36.09,"c":36.09,"v":10300},{"d":"2012-07-20","o":35.77,"h":35.77,"l":34.37,"c":35.1,"v":34700},{"d":"2012-07-23","o":34.67,"h":34.87,"l":34.01,"c":34.64,"v":21400},{"d":"2012-07-24","o":34.64,"h":34.64,"l":33.38,"c":34,"v":22600},{"d":"2012-07-25","o":34.27,"h":34.38,"l":33.26,"c":33.26,"v":10800},{"d":"2012-07-26","o":33.61,"h":34.57,"l":33.32,"c":34.16,"v":13400},{"d":"2012-07-27","o":34.1,"h":36.05,"l":33.56,"c":35.8,"v":25400},{"d":"2012-07-30","o":35.89,"h":36.5,"l":34.64,"c":36.03,"v":21600},{"d":"2012-07-31","o":35.82,"h":36.89,"l":34.53,"c":34.96,"v":30800},{"d":"2012-08-01","o":35.14,"h":36.48,"l":34.85,"c":34.85,"v":32300},{"d":"2012-08-02","o":34.7,"h":37.1,"l":34.7,"c":36.95,"v":45400},{"d":"2012-08-03","o":37.37,"h":39.41,"l":37.37,"c":39.36,"v":33200},{"d":"2012-08-06","o":39.36,"h":39.74,"l":38.82,"c":39.19,"v":28800},{"d":"2012-08-07","o":39.54,"h":39.54,"l":38.79,"c":39.06,"v":24300},{"d":"2012-08-08","o":37.61,"h":39.47,"l":37.61,"c":39.44,"v":16000},{"d":"2012-08-09","o":39.21,"h":39.25,"l":37.51,"c":39.01,"v":27200},{"d":"2012-08-10","o":39.09,"h":39.18,"l":38.42,"c":39.09,"v":19600},{"d":"2012-08-13","o":38.95,"h":39.15,"l":38.37,"c":38.8,"v":69100},{"d":"2012-08-14","o":39.06,"h":39.06,"l":38.06,"c":38.55,"v":41000},{"d":"2012-08-15","o":38.32,"h":39.03,"l":38.31,"c":38.75,"v":19200},{"d":"2012-08-16","o":38.58,"h":39,"l":38.43,"c":38.96,"v":24300},{"d":"2012-08-17","o":38.99,"h":39.64,"l":38.67,"c":39.57,"v":35300},{"d":"2012-08-20","o":39.32,"h":39.56,"l":38.51,"c":38.99,"v":18000},{"d":"2012-08-21","o":38.94,"h":39.23,"l":38.14,"c":38.26,"v":17200},{"d":"2012-08-22","o":38.41,"h":38.72,"l":38,"c":38.11,"v":29700},{"d":"2012-08-23","o":38.2,"h":38.2,"l":37.14,"c":37.43,"v":17000},{"d":"2012-08-24","o":37.5,"h":37.51,"l":37.04,"c":37.45,"v":10400},{"d":"2012-08-27","o":37.62,"h":37.93,"l":37.07,"c":37.26,"v":25400},{"d":"2012-08-28","o":37.36,"h":38.01,"l":37.08,"c":37.93,"v":21700},{"d":"2012-08-29","o":38,"h":38.42,"l":37.09,"c":38.37,"v":36400},{"d":"2012-08-30","o":37.72,"h":38.07,"l":37.04,"c":37.19,"v":11800},{"d":"2012-08-31","o":37.5,"h":37.99,"l":36.81,"c":37.68,"v":33400},{"d":"2012-09-04","o":37.85,"h":38.32,"l":37.52,"c":38.25,"v":40200},{"d":"2012-09-05","o":38.06,"h":39.3,"l":38.06,"c":39.09,"v":68400},{"d":"2012-09-06","o":39.39,"h":40.05,"l":39.08,"c":40.05,"v":42900},{"d":"2012-09-07","o":40.3,"h":40.51,"l":40,"c":40.51,"v":40200},{"d":"2012-09-10","o":40.64,"h":42.05,"l":40.52,"c":41.36,"v":39100},{"d":"2012-09-11","o":41.35,"h":41.8,"l":40.26,"c":40.85,"v":44600},{"d":"2012-09-12","o":40.7,"h":41,"l":40.38,"c":40.99,"v":18800},{"d":"2012-09-13","o":41,"h":42.14,"l":40.3,"c":41.34,"v":40700},{"d":"2012-09-14","o":41.36,"h":42.12,"l":40.44,"c":40.77,"v":58200},{"d":"2012-09-17","o":40.45,"h":42.38,"l":40.41,"c":42.29,"v":39800},{"d":"2012-09-18","o":42.3,"h":43.31,"l":41.72,"c":43.18,"v":52900},{"d":"2012-09-19","o":43,"h":43.07,"l":42.54,"c":42.74,"v":34500},{"d":"2012-09-20","o":42.39,"h":43.23,"l":42.39,"c":42.68,"v":38500},{"d":"2012-09-21","o":43.27,"h":45.62,"l":41.73,"c":44.55,"v":275900},{"d":"2012-09-24","o":44.01,"h":44.43,"l":42.81,"c":43.11,"v":76200},{"d":"2012-09-25","o":43.54,"h":43.81,"l":42.52,"c":42.61,"v":36600},{"d":"2012-09-26","o":42.03,"h":42.98,"l":41.71,"c":42.71,"v":77600},{"d":"2012-09-27","o":42.89,"h":44.31,"l":42.52,"c":43.81,"v":26500},{"d":"2012-09-28","o":43.54,"h":43.83,"l":42.79,"c":42.98,"v":40100},{"d":"2012-10-01","o":42.92,"h":44.74,"l":41.95,"c":44.24,"v":36400},{"d":"2012-10-02","o":44.26,"h":44.66,"l":43.49,"c":43.81,"v":29400},{"d":"2012-10-03","o":43.74,"h":44.5,"l":43.51,"c":43.86,"v":17600},{"d":"2012-10-04","o":44.07,"h":44.41,"l":43.52,"c":43.82,"v":34600},{"d":"2012-10-05","o":44.11,"h":44.62,"l":44.11,"c":44.57,"v":59300},{"d":"2012-10-08","o":44.36,"h":44.83,"l":44.36,"c":44.45,"v":19400},{"d":"2012-10-09","o":44.35,"h":44.69,"l":43.56,"c":43.69,"v":24300},{"d":"2012-10-10","o":43.62,"h":44.08,"l":43.18,"c":43.93,"v":29700},{"d":"2012-10-11","o":44.11,"h":44.62,"l":43.7,"c":43.89,"v":28200},{"d":"2012-10-12","o":43.81,"h":44,"l":42.39,"c":43.38,"v":27400},{"d":"2012-10-15","o":43.67,"h":43.67,"l":42.72,"c":43.37,"v":15400},{"d":"2012-10-16","o":43.73,"h":44.68,"l":43.05,"c":43.35,"v":31700},{"d":"2012-10-17","o":43.54,"h":44.07,"l":43.29,"c":43.69,"v":29900},{"d":"2012-10-18","o":43.72,"h":43.93,"l":42.27,"c":42.36,"v":30200},{"d":"2012-10-19","o":42.2,"h":42.55,"l":40,"c":40.33,"v":42300},{"d":"2012-10-22","o":40.34,"h":41.01,"l":40.24,"c":40.48,"v":44800},{"d":"2012-10-23","o":40.14,"h":40.24,"l":39.11,"c":39.42,"v":49600},{"d":"2012-10-24","o":39.22,"h":40.64,"l":39.18,"c":39.92,"v":12000},{"d":"2012-10-25","o":40.43,"h":40.43,"l":38.99,"c":39.12,"v":16000},{"d":"2012-10-26","o":39.35,"h":39.46,"l":38.93,"c":38.93,"v":17000},{"d":"2012-10-31","o":40.05,"h":42.63,"l":40.05,"c":41.44,"v":56600},{"d":"2012-11-01","o":41.49,"h":42.38,"l":41.13,"c":41.51,"v":36900},{"d":"2012-11-02","o":41.67,"h":42.48,"l":38.78,"c":40.22,"v":29200},{"d":"2012-11-05","o":40.22,"h":40.58,"l":39.61,"c":40.13,"v":24400},{"d":"2012-11-06","o":40.37,"h":41.61,"l":40.14,"c":41,"v":62000},{"d":"2012-11-07","o":40.4,"h":40.4,"l":38.95,"c":39.27,"v":46200},{"d":"2012-11-08","o":39.6,"h":39.6,"l":38.36,"c":38.54,"v":31500},{"d":"2012-11-09","o":38.37,"h":39.91,"l":37.26,"c":39.1,"v":23900},{"d":"2012-11-12","o":39.13,"h":39.59,"l":39.01,"c":39.17,"v":7400},{"d":"2012-11-13","o":39.04,"h":39.46,"l":38.34,"c":38.4,"v":9800},{"d":"2012-11-14","o":38.79,"h":38.94,"l":36.36,"c":36.75,"v":37900},{"d":"2012-11-15","o":36.87,"h":38.31,"l":36.87,"c":37.91,"v":54700},{"d":"2012-11-16","o":37.73,"h":38.86,"l":37.05,"c":37.66,"v":25100},{"d":"2012-11-19","o":38.18,"h":39.26,"l":37.73,"c":39.09,"v":23700},{"d":"2012-11-20","o":38.76,"h":38.81,"l":38.37,"c":38.52,"v":30400},{"d":"2012-11-21","o":38.54,"h":38.55,"l":37.44,"c":37.88,"v":22000},{"d":"2012-11-23","o":38.1,"h":38.33,"l":37.81,"c":38.33,"v":7400},{"d":"2012-11-26","o":38.15,"h":38.15,"l":37.27,"c":37.64,"v":35800},{"d":"2012-11-27","o":37.49,"h":37.71,"l":37.31,"c":37.38,"v":26700},{"d":"2012-11-28","o":37.25,"h":37.59,"l":37.03,"c":37.36,"v":52600},{"d":"2012-11-29","o":37.54,"h":37.6,"l":37.11,"c":37.38,"v":37200},{"d":"2012-11-30","o":37.44,"h":37.44,"l":36.67,"c":36.88,"v":56700},{"d":"2012-12-03","o":37.29,"h":37.82,"l":36.39,"c":36.85,"v":45100},{"d":"2012-12-04","o":37,"h":37.12,"l":36.75,"c":36.92,"v":25700},{"d":"2012-12-05","o":37.08,"h":37.54,"l":36.59,"c":36.61,"v":39000},{"d":"2012-12-06","o":36.65,"h":37,"l":36.12,"c":36.88,"v":32400},{"d":"2012-12-07","o":37,"h":37,"l":35.87,"c":36.17,"v":44600},{"d":"2012-12-10","o":36.17,"h":36.86,"l":35.76,"c":36.32,"v":61300},{"d":"2012-12-11","o":36.68,"h":36.68,"l":35.9,"c":36.08,"v":95500},{"d":"2012-12-12","o":36.07,"h":36.37,"l":36,"c":36.01,"v":83800},{"d":"2012-12-13","o":36.15,"h":36.58,"l":35.86,"c":35.98,"v":36900},{"d":"2012-12-14","o":35.85,"h":36.2,"l":35.85,"c":35.99,"v":30100},{"d":"2012-12-17","o":36.26,"h":36.46,"l":36.02,"c":36.2,"v":170000},{"d":"2012-12-18","o":35.98,"h":36.45,"l":35.98,"c":36.2,"v":170000},{"d":"2012-12-19","o":36.25,"h":36.38,"l":35.99,"c":36.04,"v":132500},{"d":"2012-12-20","o":35.99,"h":36.19,"l":35.54,"c":35.9,"v":115300},{"d":"2012-12-21","o":35.63,"h":36.21,"l":35.32,"c":36.03,"v":365100},{"d":"2012-12-24","o":35.68,"h":36.34,"l":34.92,"c":35.18,"v":32600},{"d":"2012-12-26","o":35.31,"h":36.68,"l":35.31,"c":36.16,"v":54900},{"d":"2012-12-27","o":36.09,"h":36.25,"l":35.5,"c":36.12,"v":33300},{"d":"2012-12-28","o":35.84,"h":36.41,"l":35.47,"c":35.58,"v":20700},{"d":"2012-12-31","o":35.71,"h":36.85,"l":35.66,"c":36.71,"v":25500},{"d":"2013-01-02","o":37.69,"h":37.69,"l":35.64,"c":36.18,"v":65200},{"d":"2013-01-03","o":36.1,"h":36.75,"l":35.63,"c":36.37,"v":60000},{"d":"2013-01-04","o":36.6,"h":37.43,"l":36.38,"c":37.22,"v":26800},{"d":"2013-01-07","o":37.28,"h":37.66,"l":37.07,"c":37.39,"v":35100},{"d":"2013-01-08","o":37.27,"h":37.79,"l":37.27,"c":37.74,"v":41500},{"d":"2013-01-09","o":37.92,"h":38.61,"l":37.68,"c":38.52,"v":33400},{"d":"2013-01-10","o":38.55,"h":38.94,"l":38.37,"c":38.55,"v":38900},{"d":"2013-01-11","o":38.62,"h":38.9,"l":38.41,"c":38.69,"v":24300},{"d":"2013-01-14","o":38.59,"h":38.85,"l":38.4,"c":38.59,"v":31500},{"d":"2013-01-15","o":38.5,"h":38.63,"l":38.41,"c":38.5,"v":63700},{"d":"2013-01-16","o":38.5,"h":38.7,"l":38.41,"c":38.45,"v":24700},{"d":"2013-01-17","o":38.72,"h":38.85,"l":38.42,"c":38.79,"v":51700},{"d":"2013-01-18","o":38.83,"h":39.44,"l":38.83,"c":39.37,"v":34700},{"d":"2013-01-22","o":44,"h":48.64,"l":43,"c":44.2,"v":429200},{"d":"2013-01-23","o":43.18,"h":43.39,"l":41.59,"c":43.13,"v":208700},{"d":"2013-01-24","o":43.1,"h":44,"l":42.29,"c":43.88,"v":150000},{"d":"2013-01-25","o":44.01,"h":44.12,"l":42.59,"c":42.91,"v":104000},{"d":"2013-01-28","o":42.7,"h":43.5,"l":42.14,"c":42.53,"v":79200},{"d":"2013-01-29","o":42.5,"h":42.87,"l":41.86,"c":42.72,"v":82100},{"d":"2013-01-30","o":42.6,"h":42.73,"l":41.92,"c":42.45,"v":121500},{"d":"2013-01-31","o":42.45,"h":43.82,"l":42.34,"c":43.28,"v":161500},{"d":"2013-02-01","o":43.67,"h":43.74,"l":42.66,"c":43.4,"v":84900},{"d":"2013-02-04","o":43,"h":43.12,"l":42.31,"c":42.63,"v":70600},{"d":"2013-02-05","o":42.81,"h":44,"l":42.42,"c":43.84,"v":56100},{"d":"2013-02-06","o":43.56,"h":44.22,"l":43.54,"c":44.07,"v":83000},{"d":"2013-02-07","o":43.93,"h":44.06,"l":43.02,"c":43.74,"v":23500},{"d":"2013-02-08","o":43.95,"h":44.4,"l":43.54,"c":43.67,"v":30200},{"d":"2013-02-11","o":43.57,"h":43.85,"l":42.72,"c":42.96,"v":24800},{"d":"2013-02-12","o":42.88,"h":43.8,"l":42.59,"c":43.56,"v":27700},{"d":"2013-02-13","o":43.7,"h":43.7,"l":42.91,"c":43.57,"v":35200},{"d":"2013-02-14","o":43.35,"h":43.79,"l":43.35,"c":43.7,"v":24200},{"d":"2013-02-15","o":44.01,"h":44.21,"l":43.48,"c":43.64,"v":29300},{"d":"2013-02-19","o":43.55,"h":44.95,"l":43.55,"c":44.68,"v":47700},{"d":"2013-02-20","o":44.78,"h":45.25,"l":44.3,"c":44.98,"v":84800},{"d":"2013-02-21","o":44.89,"h":45.43,"l":44,"c":44.34,"v":132700},{"d":"2013-02-22","o":44.86,"h":48.93,"l":43.8,"c":48.63,"v":98500},{"d":"2013-02-25","o":49.05,"h":49.95,"l":47.56,"c":47.83,"v":85500},{"d":"2013-02-26","o":48.1,"h":48.46,"l":46.77,"c":47.76,"v":86600},{"d":"2013-02-27","o":47.59,"h":48.16,"l":47.27,"c":47.38,"v":30000},{"d":"2013-02-28","o":47.28,"h":48.2,"l":46.85,"c":47,"v":69300},{"d":"2013-03-01","o":46.57,"h":47.33,"l":46.05,"c":46.28,"v":102200},{"d":"2013-03-04","o":46.41,"h":46.94,"l":45.92,"c":46.49,"v":65600},{"d":"2013-03-05","o":46.74,"h":47.12,"l":46.65,"c":46.73,"v":24900},{"d":"2013-03-06","o":47.02,"h":47.02,"l":45.73,"c":45.91,"v":44700},{"d":"2013-03-07","o":46.05,"h":46.41,"l":45.63,"c":46.4,"v":44300},{"d":"2013-03-08","o":46.82,"h":47.27,"l":46,"c":46.4,"v":49400},{"d":"2013-03-11","o":46.14,"h":46.73,"l":45.73,"c":45.92,"v":42300},{"d":"2013-03-12","o":45.92,"h":46.21,"l":45.7,"c":46.02,"v":66000},{"d":"2013-03-13","o":46.19,"h":46.71,"l":45.9,"c":45.97,"v":57800},{"d":"2013-03-14","o":46.18,"h":46.28,"l":45.78,"c":46.02,"v":35100},{"d":"2013-03-15","o":46,"h":46.41,"l":44.85,"c":45.22,"v":144900},{"d":"2013-03-18","o":44.88,"h":45.87,"l":44.88,"c":45.65,"v":19800},{"d":"2013-03-19","o":45.75,"h":47.12,"l":45.52,"c":46.99,"v":37100},{"d":"2013-03-20","o":47.43,"h":47.68,"l":47.18,"c":47.6,"v":43100},{"d":"2013-03-21","o":47.2,"h":47.54,"l":46.97,"c":47.2,"v":51300},{"d":"2013-03-22","o":47.28,"h":47.8,"l":46.91,"c":47.55,"v":35400},{"d":"2013-03-25","o":47.87,"h":47.97,"l":46.99,"c":47.72,"v":23900},{"d":"2013-03-26","o":47.84,"h":48.5,"l":47.24,"c":48.39,"v":22000},{"d":"2013-03-27","o":47.92,"h":48.36,"l":47.48,"c":48.16,"v":20400},{"d":"2013-03-28","o":48.29,"h":48.86,"l":47.92,"c":48.51,"v":43100},{"d":"2013-04-01","o":48.68,"h":49,"l":48.26,"c":48.75,"v":45800},{"d":"2013-04-02","o":49.1,"h":49.85,"l":48.47,"c":48.62,"v":15700},{"d":"2013-04-03","o":48.85,"h":48.99,"l":48.12,"c":48.56,"v":45400},{"d":"2013-04-04","o":48.38,"h":49.49,"l":48.36,"c":49.3,"v":21400},{"d":"2013-04-05","o":48.62,"h":48.82,"l":46.83,"c":47.13,"v":51700},{"d":"2013-04-08","o":47.44,"h":47.93,"l":46.83,"c":47.64,"v":28500},{"d":"2013-04-09","o":47.88,"h":47.98,"l":47.26,"c":47.39,"v":37300},{"d":"2013-04-10","o":47.72,"h":49.68,"l":47.41,"c":49.39,"v":52400},{"d":"2013-04-11","o":49.18,"h":50.41,"l":48.96,"c":49.05,"v":25900},{"d":"2013-04-12","o":48.99,"h":49.92,"l":48.47,"c":49.63,"v":36200},{"d":"2013-04-15","o":49.31,"h":49.91,"l":47.34,"c":47.97,"v":34300},{"d":"2013-04-16","o":48.32,"h":48.86,"l":47.55,"c":48.36,"v":37600},{"d":"2013-04-17","o":48.05,"h":48.66,"l":46.67,"c":46.92,"v":40700},{"d":"2013-04-18","o":47.21,"h":47.38,"l":46.55,"c":46.83,"v":30600},{"d":"2013-04-19","o":46.76,"h":48.5,"l":46.76,"c":48.32,"v":22300},{"d":"2013-04-22","o":48.6,"h":49.47,"l":48,"c":49.19,"v":49700},{"d":"2013-04-23","o":49.69,"h":51.09,"l":48.81,"c":50.46,"v":42700},{"d":"2013-04-24","o":50.27,"h":51.1,"l":49.76,"c":49.94,"v":35400},{"d":"2013-04-25","o":50,"h":50.24,"l":49.24,"c":49.57,"v":47200},{"d":"2013-04-26","o":49.47,"h":50,"l":48.95,"c":49.81,"v":33000},{"d":"2013-04-29","o":49.65,"h":50.75,"l":49.65,"c":50.38,"v":40800},{"d":"2013-04-30","o":49.75,"h":51.19,"l":48.99,"c":50.77,"v":65200},{"d":"2013-05-01","o":50.76,"h":51.85,"l":49.45,"c":49.63,"v":71300},{"d":"2013-05-02","o":49.25,"h":50.96,"l":49.08,"c":50.26,"v":47600},{"d":"2013-05-03","o":50.96,"h":51.86,"l":50.95,"c":51.01,"v":40200},{"d":"2013-05-06","o":50.52,"h":50.83,"l":48.93,"c":49.43,"v":56700},{"d":"2013-05-07","o":49.37,"h":49.49,"l":48.11,"c":49.04,"v":67800},{"d":"2013-05-08","o":48.75,"h":50,"l":48.75,"c":49.65,"v":44700},{"d":"2013-05-09","o":49.78,"h":49.97,"l":48.79,"c":48.87,"v":44700},{"d":"2013-05-10","o":48.97,"h":49.41,"l":48.34,"c":49.18,"v":46500},{"d":"2013-05-13","o":49.25,"h":49.41,"l":48.94,"c":49.36,"v":12100},{"d":"2013-05-14","o":49.34,"h":50.95,"l":49.34,"c":50.54,"v":27500},{"d":"2013-05-15","o":50.24,"h":50.56,"l":50.08,"c":50.39,"v":17600},{"d":"2013-05-16","o":50.38,"h":51.25,"l":50.08,"c":50.74,"v":30400},{"d":"2013-05-17","o":51.02,"h":51.38,"l":50.62,"c":51.23,"v":35200},{"d":"2013-05-20","o":50.9,"h":50.9,"l":49.51,"c":49.73,"v":31300},{"d":"2013-05-21","o":49.89,"h":50.03,"l":49.3,"c":49.57,"v":21600},{"d":"2013-05-22","o":49.48,"h":50.03,"l":48.25,"c":48.86,"v":39200},{"d":"2013-05-23","o":48.5,"h":50.68,"l":48.4,"c":50.54,"v":33200},{"d":"2013-05-24","o":50.32,"h":50.5,"l":49.64,"c":50.49,"v":24900},{"d":"2013-05-28","o":51.34,"h":51.86,"l":50.66,"c":51.03,"v":46700},{"d":"2013-05-29","o":50.58,"h":50.81,"l":49.5,"c":50.41,"v":42200},{"d":"2013-05-30","o":50.62,"h":50.98,"l":50.46,"c":50.59,"v":23200},{"d":"2013-05-31","o":50.19,"h":50.4,"l":49.72,"c":49.77,"v":30000},{"d":"2013-06-03","o":50.08,"h":50.35,"l":49.03,"c":50.28,"v":47900},{"d":"2013-06-04","o":50.5,"h":50.83,"l":48.93,"c":49.4,"v":64100},{"d":"2013-06-05","o":49.28,"h":49.28,"l":48.25,"c":48.32,"v":57100},{"d":"2013-06-06","o":48.32,"h":49.87,"l":47.93,"c":49.84,"v":79800},{"d":"2013-06-07","o":50.32,"h":50.48,"l":49.69,"c":50.05,"v":27800},{"d":"2013-06-10","o":49.76,"h":50.85,"l":49.45,"c":50.83,"v":37900},{"d":"2013-06-11","o":50.69,"h":50.7,"l":49.34,"c":49.55,"v":49200},{"d":"2013-06-12","o":50.08,"h":50.08,"l":48.5,"c":49.12,"v":49300},{"d":"2013-06-13","o":49.14,"h":50.42,"l":48.96,"c":50.26,"v":38500},{"d":"2013-06-14","o":50.27,"h":50.7,"l":49.5,"c":49.65,"v":48500},{"d":"2013-06-17","o":50.29,"h":50.5,"l":48.69,"c":49.23,"v":36000},{"d":"2013-06-18","o":49.44,"h":50.83,"l":49.13,"c":50.71,"v":32800},{"d":"2013-06-19","o":50.19,"h":51.19,"l":49.83,"c":50.72,"v":19800},{"d":"2013-06-20","o":49.8,"h":50.53,"l":49.5,"c":49.87,"v":44400},{"d":"2013-06-21","o":50.14,"h":50.5,"l":49.8,"c":49.85,"v":142500},{"d":"2013-06-24","o":49.48,"h":50.15,"l":49.2,"c":49.24,"v":61400},{"d":"2013-06-25","o":49.91,"h":49.92,"l":49.01,"c":49.53,"v":28300},{"d":"2013-06-26","o":49.66,"h":49.66,"l":48.44,"c":48.6,"v":21800},{"d":"2013-06-27","o":49.07,"h":49.83,"l":48.6,"c":49.67,"v":21300},{"d":"2013-06-28","o":49.41,"h":50.14,"l":49.27,"c":49.66,"v":31000},{"d":"2013-07-01","o":49.71,"h":50.31,"l":49.32,"c":50.29,"v":24200},{"d":"2013-07-02","o":50.1,"h":50.25,"l":49.52,"c":50.18,"v":27300},{"d":"2013-07-03","o":49.76,"h":50.58,"l":49.33,"c":49.54,"v":28100},{"d":"2013-07-05","o":50.32,"h":50.39,"l":49.25,"c":49.82,"v":17500},{"d":"2013-07-08","o":49.71,"h":50.5,"l":49.71,"c":50.5,"v":26100},{"d":"2013-07-09","o":50.65,"h":52.08,"l":50.36,"c":52.06,"v":37300},{"d":"2013-07-10","o":52,"h":52.49,"l":49.5,"c":52.37,"v":27300},{"d":"2013-07-11","o":52.5,"h":52.5,"l":51.87,"c":52.49,"v":34500},{"d":"2013-07-12","o":52.26,"h":53.79,"l":52.26,"c":53.49,"v":38700},{"d":"2013-07-15","o":54.08,"h":54.69,"l":52.21,"c":54.54,"v":100800},{"d":"2013-07-16","o":54.4,"h":55.04,"l":53.42,"c":54.33,"v":52500},{"d":"2013-07-17","o":54.82,"h":55.69,"l":54.03,"c":54.32,"v":56700},{"d":"2013-07-18","o":54.64,"h":54.96,"l":53.9,"c":54.02,"v":55100},{"d":"2013-07-19","o":53.95,"h":54.24,"l":53.66,"c":53.98,"v":39300},{"d":"2013-07-22","o":53.75,"h":54.35,"l":52.82,"c":53.99,"v":42900},{"d":"2013-07-23","o":54.04,"h":54.89,"l":53.31,"c":54.8,"v":41100},{"d":"2013-07-24","o":54.92,"h":55.11,"l":53.64,"c":53.72,"v":32000},{"d":"2013-07-25","o":53.47,"h":54.2,"l":53.02,"c":53.85,"v":58300},{"d":"2013-07-26","o":53.42,"h":53.58,"l":53.2,"c":53.29,"v":15900},{"d":"2013-07-29","o":52.9,"h":53.41,"l":52.59,"c":52.73,"v":28400},{"d":"2013-07-30","o":52.79,"h":52.9,"l":51.95,"c":52.66,"v":21800},{"d":"2013-07-31","o":53.11,"h":53.11,"l":50.5,"c":51,"v":93600},{"d":"2013-08-01","o":51.34,"h":52.53,"l":51,"c":51.39,"v":45100},{"d":"2013-08-02","o":51.01,"h":51.13,"l":50.55,"c":50.79,"v":54600},{"d":"2013-08-05","o":50.41,"h":51.56,"l":50.14,"c":51.38,"v":31400},{"d":"2013-08-06","o":51.08,"h":51.26,"l":50.28,"c":50.37,"v":25000},{"d":"2013-08-07","o":50.5,"h":51.1,"l":50.5,"c":50.61,"v":19700},{"d":"2013-08-08","o":50.73,"h":50.79,"l":50.07,"c":50.28,"v":23300},{"d":"2013-08-09","o":50.28,"h":50.82,"l":50,"c":50.23,"v":21200},{"d":"2013-08-12","o":50,"h":50.49,"l":49.82,"c":50.37,"v":13200},{"d":"2013-08-13","o":50.26,"h":50.47,"l":49.1,"c":49.44,"v":28700},{"d":"2013-08-14","o":49.5,"h":49.6,"l":48.5,"c":48.81,"v":51400},{"d":"2013-08-15","o":48.29,"h":48.57,"l":48.1,"c":48.11,"v":32900},{"d":"2013-08-16","o":47.88,"h":47.99,"l":47.1,"c":47.32,"v":31200},{"d":"2013-08-19","o":47.32,"h":47.41,"l":47.1,"c":47.16,"v":27700},{"d":"2013-08-20","o":47.33,"h":47.62,"l":47.1,"c":47.2,"v":21800},{"d":"2013-08-21","o":47.1,"h":47.39,"l":46.24,"c":46.32,"v":24300},{"d":"2013-08-22","o":46.5,"h":47.01,"l":46.1,"c":46.89,"v":12600},{"d":"2013-08-23","o":46.89,"h":47.03,"l":46.3,"c":46.71,"v":14200},{"d":"2013-08-26","o":46.71,"h":46.97,"l":46.42,"c":46.56,"v":22700},{"d":"2013-08-27","o":46,"h":46.68,"l":45.43,"c":45.53,"v":26500},{"d":"2013-08-28","o":45.66,"h":46.17,"l":45,"c":45.82,"v":17700},{"d":"2013-08-29","o":45.82,"h":47.54,"l":45.82,"c":47.39,"v":24100},{"d":"2013-08-30","o":47.2,"h":47.37,"l":46.97,"c":47.24,"v":40900},{"d":"2013-09-03","o":47.53,"h":48.04,"l":47.2,"c":47.28,"v":20500},{"d":"2013-09-04","o":47.27,"h":47.84,"l":47.27,"c":47.6,"v":54400},{"d":"2013-09-05","o":47.66,"h":48.54,"l":47.66,"c":48.2,"v":29700},{"d":"2013-09-06","o":48.34,"h":48.53,"l":47.77,"c":47.91,"v":30000},{"d":"2013-09-09","o":47.64,"h":47.92,"l":47.57,"c":47.8,"v":19100},{"d":"2013-09-10","o":47.91,"h":47.91,"l":47.6,"c":47.84,"v":23400},{"d":"2013-09-11","o":47.68,"h":47.82,"l":47.6,"c":47.7,"v":28000},{"d":"2013-09-12","o":47.82,"h":48.25,"l":47.71,"c":48.02,"v":12600},{"d":"2013-09-13","o":48.26,"h":50.53,"l":47.69,"c":50.28,"v":37100},{"d":"2013-09-16","o":50.28,"h":50.28,"l":49.07,"c":49.48,"v":62100},{"d":"2013-09-17","o":49.48,"h":50.66,"l":48.91,"c":50.45,"v":29000},{"d":"2013-09-18","o":50.3,"h":50.69,"l":48.97,"c":49.58,"v":22800},{"d":"2013-09-19","o":49.84,"h":49.84,"l":48.73,"c":49.07,"v":20700},{"d":"2013-09-20","o":49.11,"h":50.75,"l":49.07,"c":49.81,"v":153700},{"d":"2013-09-23","o":50.08,"h":50.85,"l":49.9,"c":50.62,"v":25800},{"d":"2013-09-24","o":50.59,"h":51.47,"l":49.85,"c":51.16,"v":47700},{"d":"2013-09-25","o":51.16,"h":51.55,"l":51.08,"c":51.31,"v":32500},{"d":"2013-09-26","o":51.18,"h":52,"l":51.18,"c":51.71,"v":22600},{"d":"2013-09-27","o":51.32,"h":51.97,"l":50.04,"c":51.66,"v":9500},{"d":"2013-09-30","o":50.95,"h":52.29,"l":50.95,"c":52.13,"v":41500},{"d":"2013-10-01","o":51.96,"h":53.47,"l":51.95,"c":53.46,"v":42500},{"d":"2013-10-02","o":52.87,"h":53.36,"l":52.47,"c":52.88,"v":28200},{"d":"2013-10-03","o":52.7,"h":52.99,"l":51.9,"c":52.89,"v":37400},{"d":"2013-10-04","o":52.75,"h":53.05,"l":52.14,"c":52.76,"v":27300},{"d":"2013-10-07","o":52.39,"h":53.15,"l":51.82,"c":52.73,"v":48600},{"d":"2013-10-08","o":52.78,"h":52.8,"l":52.17,"c":52.35,"v":27600},{"d":"2013-10-09","o":52.26,"h":52.65,"l":51.73,"c":51.91,"v":19300},{"d":"2013-10-10","o":52.47,"h":52.8,"l":51.77,"c":52.69,"v":10000},{"d":"2013-10-11","o":52.39,"h":53.82,"l":52.39,"c":53.66,"v":22300},{"d":"2013-10-14","o":52.92,"h":53.75,"l":52.92,"c":53.74,"v":18300},{"d":"2013-10-15","o":53.42,"h":53.89,"l":53.06,"c":53.2,"v":16000},{"d":"2013-10-16","o":53.43,"h":54,"l":53.32,"c":53.99,"v":21500},{"d":"2013-10-17","o":53.88,"h":54.49,"l":53.88,"c":54.22,"v":34800},{"d":"2013-10-18","o":54.46,"h":54.88,"l":54.31,"c":54.74,"v":30600},{"d":"2013-10-21","o":54.81,"h":55.67,"l":54.65,"c":55.1,"v":29900},{"d":"2013-10-22","o":55.4,"h":55.75,"l":54.88,"c":55.24,"v":12100},{"d":"2013-10-23","o":55.08,"h":55.49,"l":54.7,"c":55.12,"v":19000},{"d":"2013-10-24","o":55.13,"h":55.5,"l":54.9,"c":55.44,"v":14600},{"d":"2013-10-25","o":55.72,"h":55.76,"l":54.64,"c":55.71,"v":13900},{"d":"2013-10-28","o":55.57,"h":56,"l":54.69,"c":55.96,"v":20000},{"d":"2013-10-29","o":55.97,"h":55.97,"l":55,"c":55.8,"v":15300},{"d":"2013-10-30","o":55,"h":55.86,"l":54.53,"c":54.59,"v":19400},{"d":"2013-10-31","o":54.65,"h":55.96,"l":53.88,"c":55.42,"v":42400},{"d":"2013-11-01","o":55.21,"h":55.65,"l":53.84,"c":54.12,"v":35500},{"d":"2013-11-04","o":54.16,"h":55.8,"l":53.98,"c":55.33,"v":53500},{"d":"2013-11-05","o":54.68,"h":54.68,"l":52.04,"c":52.75,"v":58500},{"d":"2013-11-06","o":53.05,"h":55.24,"l":52.69,"c":54.75,"v":23200},{"d":"2013-11-07","o":54.87,"h":54.99,"l":53.47,"c":53.69,"v":30300},{"d":"2013-11-08","o":53.7,"h":57.45,"l":53.25,"c":56.2,"v":65300},{"d":"2013-11-11","o":55.92,"h":56.7,"l":55.73,"c":56.06,"v":45100},{"d":"2013-11-12","o":56.04,"h":57.11,"l":55.89,"c":56.51,"v":37000},{"d":"2013-11-13","o":56,"h":57.62,"l":56,"c":57.62,"v":16100},{"d":"2013-11-14","o":57.46,"h":57.99,"l":56.12,"c":56.24,"v":11200},{"d":"2013-11-15","o":56.05,"h":56.68,"l":55.59,"c":56.41,"v":23100},{"d":"2013-11-18","o":56.85,"h":58.1,"l":56.59,"c":56.91,"v":35900},{"d":"2013-11-19","o":57.11,"h":57.11,"l":55.44,"c":55.6,"v":27200},{"d":"2013-11-20","o":55.7,"h":55.7,"l":54.31,"c":54.79,"v":17400},{"d":"2013-11-21","o":55.19,"h":55.59,"l":53.14,"c":55,"v":28000},{"d":"2013-11-22","o":55.17,"h":55.77,"l":54.25,"c":55.13,"v":34800},{"d":"2013-11-25","o":54.56,"h":55.71,"l":54.56,"c":54.92,"v":23500},{"d":"2013-11-26","o":55.13,"h":55.66,"l":54.63,"c":55.48,"v":38900},{"d":"2013-11-27","o":55.71,"h":56.24,"l":55.2,"c":56.15,"v":32000},{"d":"2013-11-29","o":56.55,"h":57,"l":55.86,"c":56.07,"v":12000},{"d":"2013-12-02","o":56.07,"h":56.48,"l":55.24,"c":55.5,"v":34500},{"d":"2013-12-03","o":55.53,"h":56.06,"l":54.9,"c":55.85,"v":67000},{"d":"2013-12-04","o":55.44,"h":55.44,"l":54.54,"c":54.72,"v":22300},{"d":"2013-12-05","o":54.55,"h":55.01,"l":54.44,"c":54.67,"v":20000},{"d":"2013-12-06","o":55.24,"h":55.26,"l":54.73,"c":54.79,"v":15100},{"d":"2013-12-09","o":54.52,"h":54.74,"l":53.62,"c":53.85,"v":22700},{"d":"2013-12-10","o":53.89,"h":53.89,"l":53.02,"c":53.58,"v":28900},{"d":"2013-12-11","o":53.41,"h":53.59,"l":53.01,"c":53.14,"v":32700},{"d":"2013-12-12","o":53.17,"h":54.15,"l":53.01,"c":53.82,"v":24000},{"d":"2013-12-13","o":54.05,"h":54.61,"l":53.16,"c":54.03,"v":38700},{"d":"2013-12-16","o":54.1,"h":55.54,"l":53.97,"c":55.34,"v":77000},{"d":"2013-12-17","o":55.16,"h":55.38,"l":54.32,"c":55.04,"v":32100},{"d":"2013-12-18","o":54.98,"h":55.32,"l":54.73,"c":54.99,"v":71500},{"d":"2013-12-19","o":55.1,"h":55.28,"l":54.24,"c":54.4,"v":28800},{"d":"2013-12-20","o":54.65,"h":55.74,"l":54.65,"c":55.3,"v":187600},{"d":"2013-12-23","o":55.53,"h":56.34,"l":55.51,"c":56.18,"v":71100},{"d":"2013-12-24","o":56.07,"h":57.58,"l":56.07,"c":57.29,"v":23500},{"d":"2013-12-26","o":57.29,"h":57.3,"l":56.68,"c":56.9,"v":30200},{"d":"2013-12-27","o":56.84,"h":57,"l":56.58,"c":56.75,"v":22700},{"d":"2013-12-30","o":56.84,"h":57.11,"l":55.82,"c":55.83,"v":13300},{"d":"2013-12-31","o":55.97,"h":57.27,"l":55.73,"c":56.57,"v":27700},{"d":"2014-01-02","o":56.44,"h":56.44,"l":55.06,"c":55.57,"v":47000},{"d":"2014-01-03","o":55.58,"h":57.63,"l":55.35,"c":56.71,"v":45600},{"d":"2014-01-06","o":56.97,"h":57.21,"l":55.85,"c":56.23,"v":39000},{"d":"2014-01-07","o":56.58,"h":57.71,"l":56.16,"c":56.44,"v":57300},{"d":"2014-01-08","o":56.51,"h":57.28,"l":56.39,"c":57.21,"v":89400},{"d":"2014-01-09","o":57.38,"h":58.34,"l":57.03,"c":58.22,"v":110300},{"d":"2014-01-10","o":58.24,"h":58.69,"l":57.9,"c":58.1,"v":32100},{"d":"2014-01-13","o":58.05,"h":59,"l":57.16,"c":57.86,"v":67200},{"d":"2014-01-14","o":58.28,"h":58.83,"l":57.74,"c":58.1,"v":36000},{"d":"2014-01-15","o":58.5,"h":59.18,"l":57.53,"c":58.67,"v":30000},{"d":"2014-01-16","o":58.72,"h":59.08,"l":57.9,"c":58.82,"v":47800},{"d":"2014-01-17","o":58.91,"h":59.68,"l":58.68,"c":59.23,"v":38500},{"d":"2014-01-21","o":59.86,"h":60.49,"l":59.73,"c":60.1,"v":20900},{"d":"2014-01-22","o":60.37,"h":61.99,"l":60.01,"c":60.52,"v":33400},{"d":"2014-01-23","o":60.5,"h":61.53,"l":59.82,"c":61.07,"v":46600},{"d":"2014-01-24","o":60.99,"h":61,"l":60.01,"c":60.58,"v":85400},{"d":"2014-01-27","o":60.44,"h":61.75,"l":60.16,"c":60.45,"v":49300},{"d":"2014-01-28","o":60.27,"h":61.21,"l":59.58,"c":59.8,"v":85600},{"d":"2014-01-29","o":59.47,"h":59.47,"l":58.24,"c":58.93,"v":46400},{"d":"2014-01-30","o":59.53,"h":59.53,"l":58.56,"c":59.18,"v":35200},{"d":"2014-01-31","o":58.38,"h":59.44,"l":56.19,"c":58.25,"v":74600},{"d":"2014-02-03","o":58.25,"h":58.3,"l":57.45,"c":57.59,"v":91000},{"d":"2014-02-04","o":58.12,"h":58.81,"l":57.38,"c":58.45,"v":51900},{"d":"2014-02-05","o":58.22,"h":58.22,"l":57.47,"c":57.82,"v":48700},{"d":"2014-02-06","o":57.92,"h":58.46,"l":57.5,"c":58.29,"v":43400},{"d":"2014-02-07","o":58.35,"h":59.97,"l":57.96,"c":58.72,"v":50300},{"d":"2014-02-10","o":58.91,"h":59.4,"l":57.79,"c":58.05,"v":56000},{"d":"2014-02-11","o":58.23,"h":58.66,"l":57.8,"c":58.45,"v":44500},{"d":"2014-02-12","o":58.34,"h":59.27,"l":58.22,"c":58.97,"v":50600},{"d":"2014-02-13","o":58.67,"h":61.32,"l":58.67,"c":60.89,"v":70000},{"d":"2014-02-14","o":60.91,"h":60.91,"l":59.61,"c":60.44,"v":37000},{"d":"2014-02-18","o":60.66,"h":60.66,"l":59.41,"c":60.1,"v":68300},{"d":"2014-02-19","o":60.06,"h":60.96,"l":59.41,"c":60.11,"v":52200},{"d":"2014-02-20","o":59.99,"h":60.99,"l":59.77,"c":60.47,"v":32000},{"d":"2014-02-21","o":60.88,"h":62.02,"l":60.81,"c":61.49,"v":33600},{"d":"2014-02-24","o":61.84,"h":62.61,"l":61.26,"c":61.81,"v":51700},{"d":"2014-02-25","o":62.07,"h":62.08,"l":61.21,"c":61.92,"v":28100},{"d":"2014-02-26","o":64.85,"h":66.25,"l":63.1,"c":64.99,"v":88500},{"d":"2014-02-27","o":64.94,"h":66.16,"l":63.6,"c":64.4,"v":179200},{"d":"2014-02-28","o":64.6,"h":65.74,"l":63.81,"c":65.54,"v":111700},{"d":"2014-03-03","o":65.52,"h":65.52,"l":64.35,"c":65.14,"v":90700},{"d":"2014-03-04","o":65.94,"h":67.05,"l":65.88,"c":66.48,"v":101500},{"d":"2014-03-05","o":66.52,"h":67.16,"l":61.86,"c":65.79,"v":84100},{"d":"2014-03-06","o":65.93,"h":66.2,"l":65.38,"c":66.08,"v":39600},{"d":"2014-03-07","o":66.59,"h":66.59,"l":65.47,"c":65.97,"v":46200},{"d":"2014-03-10","o":66.04,"h":66.22,"l":65.42,"c":65.88,"v":66200},{"d":"2014-03-11","o":66.23,"h":66.64,"l":65.09,"c":65.94,"v":107600},{"d":"2014-03-12","o":65.66,"h":66.2,"l":65.14,"c":65.57,"v":88600},{"d":"2014-03-13","o":65.14,"h":66.34,"l":64.35,"c":64.79,"v":199800},{"d":"2014-03-14","o":64.04,"h":65.59,"l":63.98,"c":64.84,"v":130500},{"d":"2014-03-17","o":65.21,"h":66.12,"l":64.69,"c":65.8,"v":129800},{"d":"2014-03-18","o":65.94,"h":66.89,"l":65.91,"c":66.69,"v":171400},{"d":"2014-03-19","o":66.7,"h":66.72,"l":65.92,"c":66.43,"v":83400},{"d":"2014-03-20","o":66.15,"h":66.83,"l":66.15,"c":66.44,"v":61800},{"d":"2014-03-21","o":66.4,"h":66.81,"l":66.15,"c":66.78,"v":254500},{"d":"2014-03-24","o":66.75,"h":67.16,"l":65.67,"c":66.21,"v":152400},{"d":"2014-03-25","o":66.55,"h":66.81,"l":65.78,"c":66.3,"v":79800},{"d":"2014-03-26","o":66.59,"h":66.59,"l":65.53,"c":65.7,"v":72200},{"d":"2014-03-27","o":65.66,"h":65.98,"l":64.87,"c":65.13,"v":67200},{"d":"2014-03-28","o":65.14,"h":65.81,"l":64.97,"c":65.45,"v":43500},{"d":"2014-03-31","o":65.88,"h":67,"l":65.58,"c":65.92,"v":161500},{"d":"2014-04-01","o":66.17,"h":66.98,"l":65.48,"c":66.6,"v":135300},{"d":"2014-04-02","o":66.61,"h":67.09,"l":66.25,"c":66.9,"v":77300},{"d":"2014-04-03","o":67.04,"h":67.04,"l":64.5,"c":64.93,"v":98100},{"d":"2014-04-04","o":65.13,"h":65.13,"l":63,"c":63.83,"v":92500},{"d":"2014-04-07","o":63.76,"h":63.76,"l":62.35,"c":62.65,"v":128300},{"d":"2014-04-08","o":62.89,"h":64.18,"l":62.89,"c":63.85,"v":67200},{"d":"2014-04-09","o":63.98,"h":64.39,"l":63.25,"c":64.21,"v":37400},{"d":"2014-04-10","o":64.04,"h":64.04,"l":62.4,"c":62.81,"v":71900},{"d":"2014-04-11","o":62.36,"h":62.53,"l":61.53,"c":61.65,"v":67700},{"d":"2014-04-14","o":61.99,"h":63.37,"l":61.04,"c":61.85,"v":67900},{"d":"2014-04-15","o":62.15,"h":62.17,"l":60.34,"c":61.76,"v":68000},{"d":"2014-04-16","o":62,"h":62.12,"l":61.34,"c":61.85,"v":49700},{"d":"2014-04-17","o":61.85,"h":62.53,"l":61.65,"c":62,"v":40000},{"d":"2014-04-21","o":62.25,"h":62.25,"l":61.38,"c":62,"v":65800},{"d":"2014-04-22","o":61.94,"h":63.46,"l":61.55,"c":63.22,"v":53700},{"d":"2014-04-23","o":63.62,"h":63.62,"l":62.13,"c":62.26,"v":62700},{"d":"2014-04-24","o":62.77,"h":62.77,"l":61.09,"c":61.45,"v":90200},{"d":"2014-04-25","o":61.06,"h":62.11,"l":60.5,"c":61.52,"v":97500},{"d":"2014-04-28","o":61.88,"h":62.71,"l":60.88,"c":61.67,"v":78200},{"d":"2014-04-29","o":61.67,"h":62.5,"l":60.94,"c":61.24,"v":45900},{"d":"2014-04-30","o":61.24,"h":62.11,"l":58.51,"c":59.17,"v":106800},{"d":"2014-05-01","o":59.17,"h":60.86,"l":56,"c":57.15,"v":179600},{"d":"2014-05-02","o":57.07,"h":58.2,"l":56.75,"c":57.29,"v":80400},{"d":"2014-05-05","o":56.85,"h":57.8,"l":56.79,"c":57.64,"v":65000},{"d":"2014-05-06","o":57.36,"h":57.48,"l":57.01,"c":57.1,"v":81300},{"d":"2014-05-07","o":57.1,"h":57.4,"l":56.58,"c":57.2,"v":64400},{"d":"2014-05-08","o":57.07,"h":58.67,"l":55.95,"c":56.13,"v":82300},{"d":"2014-05-09","o":55.88,"h":57.55,"l":55.88,"c":57.39,"v":53500},{"d":"2014-05-12","o":57.75,"h":59.21,"l":57.75,"c":58.8,"v":60400},{"d":"2014-05-13","o":58.59,"h":59.26,"l":57.14,"c":57.3,"v":80100},{"d":"2014-05-14","o":57.35,"h":57.41,"l":56.14,"c":56.37,"v":68100},{"d":"2014-05-15","o":56.12,"h":56.77,"l":55.27,"c":56.06,"v":41800},{"d":"2014-05-16","o":55.89,"h":56.52,"l":54.96,"c":55.88,"v":39900},{"d":"2014-05-19","o":55.79,"h":56.77,"l":55.79,"c":56.6,"v":26800},{"d":"2014-05-20","o":56.26,"h":57.01,"l":54.88,"c":55.39,"v":47900},{"d":"2014-05-21","o":55.81,"h":55.9,"l":54.26,"c":54.7,"v":41100},{"d":"2014-05-22","o":55.01,"h":55.07,"l":54.28,"c":54.47,"v":31800},{"d":"2014-05-23","o":54.61,"h":55.39,"l":54.61,"c":55.25,"v":36400},{"d":"2014-05-27","o":55.81,"h":56.27,"l":55.64,"c":55.87,"v":35400},{"d":"2014-05-28","o":55.96,"h":56.39,"l":54.73,"c":55.35,"v":38900},{"d":"2014-05-29","o":55.71,"h":56.06,"l":55.33,"c":55.56,"v":34500},{"d":"2014-05-30","o":55.71,"h":56.18,"l":55.04,"c":55.82,"v":53800},{"d":"2014-06-02","o":55.93,"h":56.83,"l":54.28,"c":54.51,"v":53200},{"d":"2014-06-03","o":54.49,"h":54.63,"l":53.76,"c":54.43,"v":49600},{"d":"2014-06-04","o":54.02,"h":55.36,"l":53.76,"c":54.67,"v":45800},{"d":"2014-06-05","o":54.99,"h":55.99,"l":54.23,"c":55.99,"v":47000},{"d":"2014-06-06","o":55.94,"h":56.6,"l":55.29,"c":55.83,"v":39000},{"d":"2014-06-09","o":55.95,"h":56.22,"l":55.34,"c":55.71,"v":55400},{"d":"2014-06-10","o":55.73,"h":55.79,"l":55.16,"c":55.74,"v":29900},{"d":"2014-06-11","o":55.3,"h":55.54,"l":54.56,"c":55.44,"v":35900},{"d":"2014-06-12","o":55.28,"h":55.47,"l":54.76,"c":55.21,"v":35800},{"d":"2014-06-13","o":55.43,"h":55.47,"l":54.91,"c":55.21,"v":25900},{"d":"2014-06-16","o":55.04,"h":55.2,"l":54.51,"c":54.98,"v":59300},{"d":"2014-06-17","o":54.82,"h":55.24,"l":54.33,"c":55.12,"v":42900},{"d":"2014-06-18","o":55.12,"h":55.76,"l":54.67,"c":55.41,"v":44000},{"d":"2014-06-19","o":55.71,"h":55.71,"l":54.92,"c":55.26,"v":45800},{"d":"2014-06-20","o":55.68,"h":55.68,"l":54.47,"c":55.52,"v":185300},{"d":"2014-06-23","o":55.66,"h":55.88,"l":55.41,"c":55.67,"v":46200},{"d":"2014-06-24","o":55.8,"h":56.69,"l":55.62,"c":55.75,"v":29000},{"d":"2014-06-25","o":55.56,"h":56.03,"l":55.41,"c":55.84,"v":37300},{"d":"2014-06-26","o":55.65,"h":55.92,"l":55.45,"c":55.7,"v":32900},{"d":"2014-06-27","o":55.28,"h":57.56,"l":55.16,"c":57.55,"v":341100},{"d":"2014-06-30","o":57.63,"h":58.18,"l":56.83,"c":58,"v":50100},{"d":"2014-07-01","o":57.9,"h":59.03,"l":57.9,"c":58.2,"v":48600},{"d":"2014-07-02","o":58.32,"h":58.32,"l":57.89,"c":57.94,"v":28900},{"d":"2014-07-03","o":58.25,"h":58.52,"l":57.95,"c":58.47,"v":14700},{"d":"2014-07-07","o":58.04,"h":58.52,"l":57.77,"c":58.17,"v":42700},{"d":"2014-07-08","o":58.18,"h":58.5,"l":57.56,"c":58.33,"v":94600},{"d":"2014-07-09","o":58.56,"h":58.71,"l":57.76,"c":58.12,"v":39600},{"d":"2014-07-10","o":57.39,"h":57.78,"l":56.78,"c":57.11,"v":66100},{"d":"2014-07-11","o":57.09,"h":57.66,"l":56.5,"c":56.6,"v":39600},{"d":"2014-07-14","o":57.09,"h":57.09,"l":56.02,"c":56.26,"v":50600},{"d":"2014-07-15","o":56.29,"h":56.29,"l":55.28,"c":55.69,"v":19700},{"d":"2014-07-16","o":55.97,"h":55.97,"l":55.05,"c":55.22,"v":39000},{"d":"2014-07-17","o":55.16,"h":55.27,"l":53.92,"c":54.04,"v":32800},{"d":"2014-07-18","o":53.89,"h":54.78,"l":53.72,"c":54.11,"v":46300},{"d":"2014-07-21","o":53.81,"h":54.2,"l":53.25,"c":53.97,"v":74800},{"d":"2014-07-22","o":54.26,"h":54.69,"l":54.05,"c":54.65,"v":24700},{"d":"2014-07-23","o":54.26,"h":55.05,"l":54.26,"c":54.74,"v":27100},{"d":"2014-07-24","o":54.72,"h":54.99,"l":53.75,"c":54.61,"v":21600},{"d":"2014-07-25","o":54.21,"h":54.31,"l":53.79,"c":54.09,"v":26000},{"d":"2014-07-28","o":53.95,"h":54.78,"l":53.93,"c":54.53,"v":31900},{"d":"2014-07-29","o":54.85,"h":55.11,"l":54.15,"c":54.36,"v":33700},{"d":"2014-07-30","o":55.87,"h":59.69,"l":55.87,"c":59.39,"v":80300},{"d":"2014-07-31","o":58.67,"h":59.33,"l":58.04,"c":58.51,"v":38500},{"d":"2014-08-01","o":58.46,"h":59.35,"l":58.06,"c":58.88,"v":37500},{"d":"2014-08-04","o":59.44,"h":59.47,"l":57.66,"c":59,"v":35200},{"d":"2014-08-05","o":58.84,"h":59.54,"l":58.67,"c":59.17,"v":33500},{"d":"2014-08-06","o":59.05,"h":59.93,"l":58.83,"c":59.34,"v":22400},{"d":"2014-08-07","o":59.33,"h":59.38,"l":58.84,"c":59.03,"v":33700},{"d":"2014-08-08","o":59.04,"h":59.35,"l":58.8,"c":58.92,"v":35000},{"d":"2014-08-11","o":59,"h":59.99,"l":58.7,"c":59.28,"v":28100},{"d":"2014-08-12","o":59.25,"h":59.28,"l":58.22,"c":58.7,"v":54100},{"d":"2014-08-13","o":58.61,"h":59,"l":58.54,"c":58.76,"v":26300},{"d":"2014-08-14","o":58.87,"h":59,"l":58.42,"c":58.83,"v":57200},{"d":"2014-08-15","o":59.29,"h":59.33,"l":58.11,"c":58.45,"v":71600},{"d":"2014-08-18","o":58.9,"h":59.1,"l":58.5,"c":58.87,"v":49400},{"d":"2014-08-19","o":59.09,"h":59.09,"l":58.14,"c":58.37,"v":33500},{"d":"2014-08-20","o":58.21,"h":58.5,"l":57.69,"c":58.24,"v":26000},{"d":"2014-08-21","o":58.13,"h":58.33,"l":57.69,"c":58.1,"v":33900},{"d":"2014-08-22","o":58.22,"h":58.42,"l":57.85,"c":58.16,"v":37200},{"d":"2014-08-25","o":58.16,"h":58.3,"l":57.43,"c":57.88,"v":71900},{"d":"2014-08-26","o":57.99,"h":58.78,"l":57.67,"c":58.77,"v":123300},{"d":"2014-08-27","o":58.71,"h":59.99,"l":58.71,"c":59.26,"v":59700},{"d":"2014-08-28","o":58.86,"h":59.3,"l":58.84,"c":58.9,"v":43400},{"d":"2014-08-29","o":58.84,"h":58.9,"l":58.53,"c":58.64,"v":54400},{"d":"2014-09-02","o":59.04,"h":59.52,"l":58.57,"c":58.65,"v":59700},{"d":"2014-09-03","o":59.11,"h":59.11,"l":58.25,"c":58.64,"v":79300},{"d":"2014-09-04","o":58.89,"h":59.1,"l":58.21,"c":58.24,"v":70100},{"d":"2014-09-05","o":58.31,"h":58.5,"l":57.98,"c":58.42,"v":77500},{"d":"2014-09-08","o":58.31,"h":58.5,"l":58.02,"c":58.39,"v":62500},{"d":"2014-09-09","o":58.47,"h":58.58,"l":57.59,"c":57.76,"v":88600},{"d":"2014-09-10","o":57.99,"h":58.03,"l":57.39,"c":57.58,"v":53100},{"d":"2014-09-11","o":57.42,"h":57.89,"l":57.42,"c":57.7,"v":91700},{"d":"2014-09-12","o":57.7,"h":58.15,"l":56.98,"c":58.15,"v":161300},{"d":"2014-09-15","o":57.95,"h":57.99,"l":56.72,"c":57.02,"v":77000},{"d":"2014-09-16","o":57.08,"h":57.1,"l":56.02,"c":56.1,"v":71200},{"d":"2014-09-17","o":56.29,"h":56.83,"l":56.03,"c":56.42,"v":91700},{"d":"2014-09-18","o":56.67,"h":57.86,"l":56.37,"c":57.59,"v":137800},{"d":"2014-09-19","o":57.66,"h":58.23,"l":57.28,"c":58.14,"v":209700},{"d":"2014-09-22","o":58.02,"h":58.07,"l":57.48,"c":57.55,"v":69800},{"d":"2014-09-23","o":57.38,"h":57.52,"l":55.33,"c":55.56,"v":110000},{"d":"2014-09-24","o":55.8,"h":56.07,"l":55.19,"c":55.4,"v":44400},{"d":"2014-09-25","o":55.49,"h":55.55,"l":55,"c":55.1,"v":96500},{"d":"2014-09-26","o":55.12,"h":55.16,"l":54.48,"c":54.96,"v":48100},{"d":"2014-09-29","o":54.53,"h":55.04,"l":54.37,"c":54.77,"v":53600},{"d":"2014-09-30","o":54.86,"h":55.07,"l":53.76,"c":53.9,"v":60500},{"d":"2014-10-01","o":53.72,"h":54.21,"l":53.27,"c":53.57,"v":54000},{"d":"2014-10-02","o":53.72,"h":54.89,"l":53.69,"c":54.7,"v":40300},{"d":"2014-10-03","o":55,"h":55.46,"l":54.69,"c":55.15,"v":50600},{"d":"2014-10-06","o":55.18,"h":55.66,"l":54.66,"c":55.13,"v":35500},{"d":"2014-10-07","o":54.97,"h":55.42,"l":54.39,"c":54.92,"v":30500},{"d":"2014-10-08","o":55,"h":56.46,"l":54.68,"c":56.39,"v":41600},{"d":"2014-10-09","o":56.15,"h":56.15,"l":55.04,"c":55.17,"v":43700},{"d":"2014-10-10","o":54.92,"h":55.75,"l":54.92,"c":55.02,"v":45100},{"d":"2014-10-13","o":54.93,"h":56.41,"l":54.01,"c":55.8,"v":45200},{"d":"2014-10-14","o":56.25,"h":57.8,"l":56.25,"c":57.43,"v":43800},{"d":"2014-10-15","o":56.85,"h":58.76,"l":56.58,"c":58.52,"v":61200},{"d":"2014-10-16","o":57.72,"h":59.64,"l":57.72,"c":59.5,"v":47500},{"d":"2014-10-17","o":60.16,"h":60.16,"l":58.98,"c":59.46,"v":73700},{"d":"2014-10-20","o":59.33,"h":60.55,"l":59.33,"c":60.41,"v":47900},{"d":"2014-10-21","o":60.67,"h":61.4,"l":60.33,"c":61.4,"v":52100},{"d":"2014-10-22","o":61.33,"h":61.66,"l":60.64,"c":60.7,"v":41400},{"d":"2014-10-23","o":61.36,"h":61.74,"l":60.7,"c":61.55,"v":35900},{"d":"2014-10-24","o":61.37,"h":61.7,"l":61.1,"c":61.49,"v":33600},{"d":"2014-10-27","o":61.48,"h":61.5,"l":60.92,"c":61.16,"v":47800},{"d":"2014-10-28","o":61.57,"h":61.73,"l":61,"c":61.65,"v":65900},{"d":"2014-10-29","o":61.75,"h":61.75,"l":61.28,"c":61.64,"v":76300},{"d":"2014-10-30","o":63.5,"h":63.5,"l":62,"c":62.9,"v":98700},{"d":"2014-10-31","o":63.74,"h":67.4,"l":63.69,"c":67.19,"v":102800},{"d":"2014-11-03","o":68.04,"h":69.76,"l":67.19,"c":68.54,"v":104800},{"d":"2014-11-04","o":68.27,"h":70.24,"l":67.97,"c":69.83,"v":85100},{"d":"2014-11-05","o":69.98,"h":71.23,"l":69.31,"c":69.47,"v":49700},{"d":"2014-11-06","o":69.69,"h":69.93,"l":68.75,"c":69.29,"v":32100},{"d":"2014-11-07","o":69.43,"h":70.89,"l":68.8,"c":70.39,"v":128300},{"d":"2014-11-10","o":70.81,"h":72.26,"l":70.81,"c":72.17,"v":83800},{"d":"2014-11-11","o":72.23,"h":72.5,"l":71.21,"c":72.25,"v":66500},{"d":"2014-11-12","o":71.99,"h":73.49,"l":71.51,"c":73.16,"v":44600},{"d":"2014-11-13","o":72.97,"h":73.55,"l":71.95,"c":72.13,"v":55600},{"d":"2014-11-14","o":72.2,"h":72.63,"l":71.31,"c":71.79,"v":45000},{"d":"2014-11-17","o":71.5,"h":72.37,"l":70.88,"c":71.27,"v":75000},{"d":"2014-11-18","o":71.25,"h":71.76,"l":70.51,"c":70.75,"v":49200},{"d":"2014-11-19","o":70.53,"h":70.65,"l":69.21,"c":69.5,"v":51700},{"d":"2014-11-20","o":69.2,"h":69.64,"l":68.77,"c":69.17,"v":40100},{"d":"2014-11-21","o":70.07,"h":70.07,"l":68.33,"c":68.48,"v":38300},{"d":"2014-11-24","o":68.44,"h":68.76,"l":67.49,"c":68.26,"v":74300},{"d":"2014-11-25","o":68.23,"h":68.62,"l":67.28,"c":67.55,"v":34100},{"d":"2014-11-26","o":67.71,"h":69.2,"l":67.71,"c":68.82,"v":22900},{"d":"2014-11-28","o":68.83,"h":69.87,"l":67.82,"c":67.98,"v":17000},{"d":"2014-12-01","o":67.98,"h":68.83,"l":67.69,"c":68.05,"v":58500},{"d":"2014-12-02","o":68.35,"h":69.64,"l":67.61,"c":69.47,"v":69700},{"d":"2014-12-03","o":69.29,"h":69.65,"l":67.91,"c":68.01,"v":35400},{"d":"2014-12-04","o":67.9,"h":68.5,"l":66.15,"c":66.6,"v":41600},{"d":"2014-12-05","o":66.54,"h":67.68,"l":66.09,"c":66.59,"v":38600},{"d":"2014-12-08","o":66.24,"h":67.2,"l":65.72,"c":66.03,"v":55000},{"d":"2014-12-09","o":65.4,"h":69.29,"l":65.4,"c":68.5,"v":77300},{"d":"2014-12-10","o":68.25,"h":69.17,"l":67.39,"c":67.73,"v":62000},{"d":"2014-12-11","o":67.96,"h":68.82,"l":67.65,"c":67.91,"v":34400},{"d":"2014-12-12","o":67.18,"h":68.08,"l":67,"c":67.52,"v":42300},{"d":"2014-12-15","o":67.81,"h":68.03,"l":66.81,"c":67.52,"v":36200},{"d":"2014-12-16","o":67.01,"h":67.98,"l":66.87,"c":67.08,"v":75000},{"d":"2014-12-17","o":67.74,"h":68,"l":66.6,"c":67.08,"v":81700},{"d":"2014-12-18","o":67.67,"h":68.35,"l":66.86,"c":67.65,"v":53300},{"d":"2014-12-19","o":67.55,"h":67.73,"l":66.61,"c":67.19,"v":96700},{"d":"2014-12-22","o":67.08,"h":67.83,"l":66.74,"c":67.01,"v":33400},{"d":"2014-12-23","o":67.35,"h":68.36,"l":66.54,"c":67.7,"v":41300},{"d":"2014-12-24","o":67.57,"h":68.04,"l":66.8,"c":67.5,"v":27300},{"d":"2014-12-26","o":67.9,"h":68.98,"l":66.97,"c":68.67,"v":34100},{"d":"2014-12-29","o":68.58,"h":69.79,"l":68.58,"c":69.71,"v":30700},{"d":"2014-12-30","o":69.72,"h":70.13,"l":68.65,"c":68.8,"v":31400},{"d":"2014-12-31","o":69.1,"h":69.58,"l":67.52,"c":67.59,"v":61800},{"d":"2015-01-02","o":68.1,"h":68.17,"l":66.59,"c":67.77,"v":34400},{"d":"2015-01-05","o":67.32,"h":67.42,"l":63.94,"c":64.26,"v":85900},{"d":"2015-01-06","o":64.23,"h":64.23,"l":62.08,"c":62.08,"v":64200},{"d":"2015-01-07","o":62.63,"h":62.79,"l":60.64,"c":62.79,"v":55800},{"d":"2015-01-08","o":63,"h":65.02,"l":62.99,"c":64.46,"v":58100},{"d":"2015-01-09","o":64.31,"h":65.5,"l":63.65,"c":64.56,"v":52500},{"d":"2015-01-12","o":64.41,"h":65.13,"l":64,"c":64.73,"v":57700},{"d":"2015-01-13","o":65,"h":66.8,"l":63.92,"c":64.74,"v":91700},{"d":"2015-01-14","o":63.88,"h":65.93,"l":63.88,"c":65.85,"v":44400},{"d":"2015-01-15","o":65.72,"h":66.71,"l":65.03,"c":65.6,"v":54100},{"d":"2015-01-16","o":65.28,"h":66.06,"l":64.91,"c":65.93,"v":47300},{"d":"2015-01-20","o":65.88,"h":66.63,"l":64.49,"c":65.34,"v":45700},{"d":"2015-01-21","o":65.06,"h":66.23,"l":64.59,"c":65.04,"v":40300},{"d":"2015-01-22","o":65.54,"h":66.98,"l":64.77,"c":66.64,"v":49200},{"d":"2015-01-23","o":66.41,"h":68.13,"l":66.16,"c":67.75,"v":43300},{"d":"2015-01-26","o":67.84,"h":68.26,"l":66.32,"c":67.98,"v":54700},{"d":"2015-01-27","o":67.12,"h":68.26,"l":67.06,"c":67.28,"v":39700},{"d":"2015-01-28","o":67.63,"h":68.61,"l":66.9,"c":67.33,"v":49500},{"d":"2015-01-29","o":67.19,"h":67.46,"l":66.55,"c":67.2,"v":44400},{"d":"2015-01-30","o":66.93,"h":67.97,"l":65.93,"c":66.43,"v":69000},{"d":"2015-02-02","o":66.43,"h":68.1,"l":65.85,"c":67.42,"v":40400},{"d":"2015-02-03","o":67.89,"h":69.55,"l":67.31,"c":68.34,"v":48000},{"d":"2015-02-04","o":68.16,"h":69.05,"l":67.09,"c":67.36,"v":46900},{"d":"2015-02-05","o":67.76,"h":68.35,"l":67.58,"c":68.03,"v":38500},{"d":"2015-02-06","o":68.21,"h":68.25,"l":66.16,"c":66.64,"v":47900},{"d":"2015-02-09","o":66.29,"h":67.55,"l":65.69,"c":66.44,"v":57400},{"d":"2015-02-10","o":67,"h":67.47,"l":65.6,"c":66.52,"v":39600},{"d":"2015-02-11","o":66.67,"h":67.17,"l":65.6,"c":66.79,"v":33000},{"d":"2015-02-12","o":66.99,"h":67.45,"l":64.9,"c":65.25,"v":78200},{"d":"2015-02-13","o":65.49,"h":66.11,"l":64.97,"c":65.4,"v":34800},{"d":"2015-02-17","o":65.65,"h":65.99,"l":64.81,"c":64.83,"v":40900},{"d":"2015-02-18","o":64.96,"h":65.53,"l":64.28,"c":65.29,"v":50000},{"d":"2015-02-19","o":65,"h":66.14,"l":65,"c":65.62,"v":19600},{"d":"2015-02-20","o":65.76,"h":65.76,"l":64.54,"c":65,"v":30200},{"d":"2015-02-23","o":64.99,"h":65.47,"l":64.01,"c":65.46,"v":49300},{"d":"2015-02-24","o":65.46,"h":66.18,"l":65.21,"c":65.99,"v":29100},{"d":"2015-02-25","o":66.19,"h":67.21,"l":66.06,"c":66.64,"v":23500},{"d":"2015-02-26","o":67.05,"h":69.12,"l":65.9,"c":68.86,"v":72600},{"d":"2015-02-27","o":68.55,"h":70,"l":67.65,"c":68.83,"v":73800},{"d":"2015-03-02","o":68.97,"h":69.35,"l":67.74,"c":69.23,"v":41500},{"d":"2015-03-03","o":68.88,"h":69.35,"l":67.86,"c":68.85,"v":43200},{"d":"2015-03-04","o":68.95,"h":68.95,"l":67.44,"c":68.01,"v":40600},{"d":"2015-03-05","o":68.09,"h":68.5,"l":66.24,"c":66.9,"v":37000},{"d":"2015-03-06","o":66.42,"h":66.88,"l":64.77,"c":64.95,"v":25000},{"d":"2015-03-09","o":65.31,"h":65.31,"l":63.69,"c":64.35,"v":69300},{"d":"2015-03-10","o":63.7,"h":64.83,"l":63.44,"c":64.5,"v":69400},{"d":"2015-03-11","o":64.35,"h":65.42,"l":64.02,"c":64.85,"v":99900},{"d":"2015-03-12","o":65.41,"h":67.08,"l":65.41,"c":66.49,"v":81800},{"d":"2015-03-13","o":66.17,"h":66.42,"l":63.91,"c":65.18,"v":70500},{"d":"2015-03-16","o":65.75,"h":67.16,"l":65.64,"c":66.83,"v":73700},{"d":"2015-03-17","o":66.49,"h":66.98,"l":65.28,"c":66.01,"v":72500},{"d":"2015-03-18","o":65.99,"h":68.26,"l":65.66,"c":67.96,"v":67600},{"d":"2015-03-19","o":67.8,"h":68.29,"l":66.85,"c":67.75,"v":64600},{"d":"2015-03-20","o":68.08,"h":69.94,"l":67.85,"c":69.32,"v":278200},{"d":"2015-03-23","o":69.32,"h":71.11,"l":69.14,"c":70.11,"v":52400},{"d":"2015-03-24","o":70.18,"h":70.76,"l":68.84,"c":69.4,"v":46600},{"d":"2015-03-25","o":69.24,"h":69.85,"l":68.5,"c":68.95,"v":46300},{"d":"2015-03-26","o":68.67,"h":69.77,"l":68.57,"c":69.23,"v":23800},{"d":"2015-03-27","o":69.41,"h":70.65,"l":68.87,"c":70.37,"v":38100},{"d":"2015-03-30","o":70.47,"h":71.68,"l":70.37,"c":71.42,"v":40400},{"d":"2015-03-31","o":70.63,"h":71.4,"l":68.91,"c":69.22,"v":44500},{"d":"2015-04-01","o":68.78,"h":72.64,"l":68.78,"c":72.06,"v":60300},{"d":"2015-04-02","o":72.31,"h":74.03,"l":71.83,"c":73.33,"v":68400},{"d":"2015-04-06","o":73.14,"h":73.85,"l":72.61,"c":73.19,"v":46700},{"d":"2015-04-07","o":73.29,"h":73.79,"l":70.55,"c":71.29,"v":39100},{"d":"2015-04-08","o":71.38,"h":73.67,"l":71.33,"c":72.71,"v":99000},{"d":"2015-04-09","o":72.39,"h":73.14,"l":70.54,"c":71.36,"v":37300},{"d":"2015-04-10","o":71.34,"h":71.34,"l":67.98,"c":68.3,"v":88700},{"d":"2015-04-13","o":68.14,"h":70.11,"l":68.14,"c":69.29,"v":60800},{"d":"2015-04-14","o":69.49,"h":69.55,"l":68.48,"c":68.97,"v":44500},{"d":"2015-04-15","o":69.42,"h":70.69,"l":69.19,"c":70.1,"v":28100},{"d":"2015-04-16","o":69.99,"h":70.6,"l":69.65,"c":70.3,"v":21600},{"d":"2015-04-17","o":69.61,"h":70.13,"l":68.17,"c":68.52,"v":40300},{"d":"2015-04-20","o":68.73,"h":69.8,"l":68.73,"c":69.05,"v":29100},{"d":"2015-04-21","o":69.2,"h":69.9,"l":68.89,"c":69.21,"v":37800},{"d":"2015-04-22","o":69.49,"h":69.49,"l":68.18,"c":68.65,"v":13300},{"d":"2015-04-23","o":68.81,"h":69.07,"l":68.32,"c":68.55,"v":31000},{"d":"2015-04-24","o":68.37,"h":70.03,"l":68.37,"c":70.03,"v":28000},{"d":"2015-04-27","o":70.62,"h":70.66,"l":69.06,"c":70.4,"v":63800},{"d":"2015-04-28","o":71.29,"h":72,"l":70.22,"c":71.16,"v":63100},{"d":"2015-04-29","o":70.19,"h":70.19,"l":64.92,"c":68.06,"v":94100},{"d":"2015-04-30","o":67.86,"h":68.34,"l":65.55,"c":66.02,"v":65300},{"d":"2015-05-01","o":66.02,"h":67.59,"l":65.57,"c":66.85,"v":48800},{"d":"2015-05-04","o":67.09,"h":67.98,"l":66.49,"c":66.9,"v":61100},{"d":"2015-05-05","o":66.51,"h":67.29,"l":64.93,"c":66.69,"v":69300},{"d":"2015-05-06","o":67.03,"h":67.08,"l":66.04,"c":67.03,"v":64500},{"d":"2015-05-07","o":66.98,"h":66.98,"l":65.44,"c":66,"v":87700},{"d":"2015-05-08","o":66.31,"h":66.31,"l":65.03,"c":65.04,"v":51100},{"d":"2015-05-11","o":64.95,"h":65.82,"l":64.95,"c":65.6,"v":33500},{"d":"2015-05-12","o":65.13,"h":66.3,"l":64.89,"c":66.01,"v":46200},{"d":"2015-05-13","o":66.1,"h":66.61,"l":65.66,"c":66.47,"v":37400},{"d":"2015-05-14","o":66.47,"h":67.87,"l":65.89,"c":67.1,"v":35900},{"d":"2015-05-15","o":66.77,"h":67.93,"l":66.4,"c":67.74,"v":35500},{"d":"2015-05-18","o":67.85,"h":68.59,"l":67.31,"c":68,"v":35100},{"d":"2015-05-19","o":68.1,"h":68.29,"l":67.11,"c":67.73,"v":29900},{"d":"2015-05-20","o":67.83,"h":67.92,"l":66.91,"c":67.13,"v":48100},{"d":"2015-05-21","o":66.94,"h":68.67,"l":66.94,"c":67.78,"v":30300},{"d":"2015-05-22","o":67.47,"h":67.97,"l":66.55,"c":67.38,"v":29900},{"d":"2015-05-26","o":67.26,"h":68.13,"l":66.66,"c":67.89,"v":36000},{"d":"2015-05-27","o":68.22,"h":69.06,"l":67.37,"c":68.42,"v":32300},{"d":"2015-05-28","o":68.09,"h":68.09,"l":66.7,"c":67.02,"v":39500},{"d":"2015-05-29","o":66.76,"h":67.71,"l":65.9,"c":67.05,"v":92700},{"d":"2015-06-01","o":67.61,"h":67.61,"l":64.15,"c":65.38,"v":69900},{"d":"2015-06-02","o":65.36,"h":66.71,"l":65.2,"c":66.45,"v":63100},{"d":"2015-06-03","o":66.55,"h":67.68,"l":66.47,"c":67.15,"v":41100},{"d":"2015-06-04","o":66.67,"h":66.96,"l":65.81,"c":66.33,"v":22500},{"d":"2015-06-05","o":66.3,"h":67.19,"l":65.26,"c":67.16,"v":32500},{"d":"2015-06-08","o":66.8,"h":67.99,"l":66.36,"c":67.61,"v":37800},{"d":"2015-06-09","o":67.57,"h":67.94,"l":66.93,"c":67.36,"v":30500},{"d":"2015-06-10","o":67.78,"h":69.11,"l":67.78,"c":68.71,"v":59900},{"d":"2015-06-11","o":68.71,"h":69.13,"l":68.04,"c":68.62,"v":39400},{"d":"2015-06-12","o":68.54,"h":69.41,"l":67.86,"c":67.87,"v":51700},{"d":"2015-06-15","o":67.13,"h":67.13,"l":65.17,"c":66.3,"v":84700},{"d":"2015-06-16","o":66.28,"h":67.24,"l":65.71,"c":67.2,"v":61900},{"d":"2015-06-17","o":67.15,"h":68.11,"l":66.38,"c":67.29,"v":52500},{"d":"2015-06-18","o":67.5,"h":69.05,"l":67.49,"c":68.57,"v":43500},{"d":"2015-06-19","o":68.39,"h":69.45,"l":68.35,"c":68.89,"v":148800},{"d":"2015-06-22","o":68.78,"h":70.12,"l":68.64,"c":70.05,"v":31400},{"d":"2015-06-23","o":70.18,"h":71.61,"l":70.02,"c":71.08,"v":33300},{"d":"2015-06-24","o":71.06,"h":71.69,"l":69.77,"c":70,"v":42200},{"d":"2015-06-25","o":70.11,"h":70.75,"l":69.84,"c":70.59,"v":59100},{"d":"2015-06-26","o":70.66,"h":70.66,"l":68.42,"c":69.05,"v":87400},{"d":"2015-06-29","o":68.95,"h":69.6,"l":67.9,"c":68.19,"v":51400},{"d":"2015-06-30","o":68.75,"h":69.66,"l":68.22,"c":69.08,"v":50200},{"d":"2015-07-01","o":69.18,"h":69.57,"l":67.95,"c":69.18,"v":38700},{"d":"2015-07-02","o":69.1,"h":69.32,"l":67.72,"c":68.1,"v":25800},{"d":"2015-07-06","o":67.75,"h":68.29,"l":66.89,"c":67.71,"v":50800},{"d":"2015-07-07","o":67.53,"h":68.14,"l":66.2,"c":67.52,"v":44000},{"d":"2015-07-08","o":66.85,"h":67.71,"l":66.05,"c":67.07,"v":92000},{"d":"2015-07-09","o":67.75,"h":67.97,"l":66.27,"c":66.54,"v":34100},{"d":"2015-07-10","o":67.1,"h":68.31,"l":67.1,"c":67.91,"v":28000},{"d":"2015-07-13","o":68.06,"h":68.06,"l":66.55,"c":67.55,"v":37000},{"d":"2015-07-14","o":67.49,"h":68.73,"l":67.05,"c":68.58,"v":57100},{"d":"2015-07-15","o":68.47,"h":69.06,"l":67.6,"c":68.7,"v":29300},{"d":"2015-07-16","o":69.23,"h":70.69,"l":69.06,"c":70.25,"v":40100},{"d":"2015-07-17","o":69.96,"h":71.57,"l":69.79,"c":71.01,"v":59100},{"d":"2015-07-20","o":70.91,"h":71.53,"l":70.01,"c":71.02,"v":85800},{"d":"2015-07-21","o":70.84,"h":71.35,"l":70.23,"c":70.69,"v":53500},{"d":"2015-07-22","o":70.31,"h":71.17,"l":69.93,"c":70.65,"v":43200},{"d":"2015-07-23","o":70.73,"h":71.28,"l":69.96,"c":70.33,"v":70800},{"d":"2015-07-24","o":70.15,"h":70.94,"l":70.15,"c":70.56,"v":68500},{"d":"2015-07-27","o":70.15,"h":70.95,"l":70.06,"c":70.68,"v":50600},{"d":"2015-07-28","o":71.13,"h":71.77,"l":70.05,"c":70.05,"v":91100},{"d":"2015-07-29","o":69.73,"h":72.04,"l":69.73,"c":70.88,"v":39600},{"d":"2015-07-30","o":70.4,"h":74,"l":67.03,"c":69.6,"v":123800},{"d":"2015-07-31","o":70.29,"h":73.41,"l":69.38,"c":70.74,"v":58600},{"d":"2015-08-03","o":71.03,"h":72.51,"l":70.33,"c":72.25,"v":57800},{"d":"2015-08-04","o":72.06,"h":72.87,"l":70.29,"c":71.36,"v":59500},{"d":"2015-08-05","o":71.64,"h":73.02,"l":71.64,"c":72.31,"v":44700},{"d":"2015-08-06","o":72.42,"h":72.85,"l":70.75,"c":71.54,"v":62100},{"d":"2015-08-07","o":71.14,"h":71.57,"l":70.18,"c":71.23,"v":58600},{"d":"2015-08-10","o":71.59,"h":73.05,"l":71.59,"c":72.58,"v":58500},{"d":"2015-08-11","o":72.25,"h":75.86,"l":72.25,"c":74.84,"v":65300},{"d":"2015-08-12","o":74.1,"h":75.13,"l":71.19,"c":72.26,"v":81800},{"d":"2015-08-13","o":72.11,"h":74.3,"l":71.8,"c":73.54,"v":81200},{"d":"2015-08-14","o":73.18,"h":74.49,"l":72.48,"c":74.13,"v":71500},{"d":"2015-08-17","o":73.63,"h":76,"l":73,"c":75.18,"v":84600},{"d":"2015-08-18","o":75.2,"h":76,"l":74.32,"c":74.52,"v":70100},{"d":"2015-08-19","o":74.29,"h":75.08,"l":73.5,"c":74.34,"v":49000},{"d":"2015-08-20","o":73.8,"h":74.1,"l":72.74,"c":72.9,"v":79500},{"d":"2015-08-21","o":72.09,"h":74.84,"l":72.09,"c":73.68,"v":108400},{"d":"2015-08-24","o":70.93,"h":73.9,"l":70.38,"c":71.43,"v":109100},{"d":"2015-08-25","o":73.41,"h":73.41,"l":69.12,"c":69.66,"v":116600},{"d":"2015-08-26","o":71.18,"h":71.73,"l":69.32,"c":70.76,"v":101700},{"d":"2015-08-27","o":71.51,"h":72.21,"l":70.46,"c":70.91,"v":101800},{"d":"2015-08-28","o":70.7,"h":72,"l":70.09,"c":71.89,"v":44500},{"d":"2015-08-31","o":71.9,"h":72.91,"l":70.99,"c":71.45,"v":98500},{"d":"2015-09-01","o":70.47,"h":71.79,"l":70.18,"c":71.28,"v":78400},{"d":"2015-09-02","o":71.86,"h":73.34,"l":71.48,"c":73.16,"v":103800},{"d":"2015-09-03","o":73.01,"h":74.14,"l":73.01,"c":73.68,"v":51700},{"d":"2015-09-04","o":72.8,"h":74.14,"l":72.68,"c":73.44,"v":59000},{"d":"2015-09-08","o":74.01,"h":74.3,"l":73.18,"c":73.69,"v":66300},{"d":"2015-09-09","o":74.37,"h":74.49,"l":73.2,"c":73.79,"v":78000},{"d":"2015-09-10","o":73.39,"h":74,"l":72.56,"c":73.57,"v":47000},{"d":"2015-09-11","o":73.25,"h":74,"l":73.11,"c":73.79,"v":47200},{"d":"2015-09-14","o":73.94,"h":74.05,"l":73.31,"c":73.79,"v":28800},{"d":"2015-09-15","o":73.67,"h":74.24,"l":73.38,"c":74.16,"v":75600},{"d":"2015-09-16","o":74.05,"h":75.41,"l":73.83,"c":73.91,"v":68700},{"d":"2015-09-17","o":73.99,"h":74.7,"l":73.2,"c":74.19,"v":85100},{"d":"2015-09-18","o":73.41,"h":74.44,"l":72.97,"c":73.32,"v":115100},{"d":"2015-09-21","o":73.86,"h":74,"l":72.67,"c":73.62,"v":39500},{"d":"2015-09-22","o":73.28,"h":73.28,"l":72.29,"c":72.6,"v":64600},{"d":"2015-09-23","o":72.95,"h":73.44,"l":72.33,"c":73.23,"v":26000},{"d":"2015-09-24","o":72.95,"h":73.76,"l":72.59,"c":73.54,"v":61200},{"d":"2015-09-25","o":73.84,"h":74.95,"l":73.35,"c":73.92,"v":78800},{"d":"2015-09-28","o":73.36,"h":73.86,"l":72.04,"c":72.49,"v":79400},{"d":"2015-09-29","o":72.36,"h":72.9,"l":71.62,"c":72.48,"v":87100},{"d":"2015-09-30","o":73.19,"h":74.74,"l":72.33,"c":73.93,"v":116500},{"d":"2015-10-01","o":73.53,"h":75.25,"l":73.33,"c":73.56,"v":58500},{"d":"2015-10-02","o":72.87,"h":73.25,"l":71.4,"c":73.06,"v":71900},{"d":"2015-10-05","o":73.65,"h":75.52,"l":73.65,"c":75.51,"v":60400},{"d":"2015-10-06","o":75.41,"h":76.72,"l":75.17,"c":75.59,"v":57700},{"d":"2015-10-07","o":75.93,"h":77.17,"l":75.5,"c":77.09,"v":76100},{"d":"2015-10-08","o":77.65,"h":78.2,"l":76.33,"c":77.8,"v":52600},{"d":"2015-10-09","o":78.15,"h":78.41,"l":77.45,"c":78.05,"v":34500},{"d":"2015-10-12","o":78.43,"h":80.18,"l":78.3,"c":79.65,"v":56600},{"d":"2015-10-13","o":79.55,"h":80.28,"l":76.99,"c":78.57,"v":28200},{"d":"2015-10-14","o":78.61,"h":79.46,"l":77.87,"c":78.19,"v":43900},{"d":"2015-10-15","o":78.55,"h":79.31,"l":78.24,"c":79.03,"v":76100},{"d":"2015-10-16","o":79,"h":79.13,"l":78.5,"c":79.07,"v":38600},{"d":"2015-10-19","o":79.07,"h":79.98,"l":78.87,"c":79.85,"v":58800},{"d":"2015-10-20","o":80,"h":80.88,"l":79.87,"c":80.65,"v":65000},{"d":"2015-10-21","o":80.8,"h":81,"l":79,"c":79.45,"v":78700},{"d":"2015-10-22","o":79.98,"h":81.85,"l":79.7,"c":81.4,"v":102300},{"d":"2015-10-23","o":82.3,"h":83.62,"l":82.3,"c":83.48,"v":39200},{"d":"2015-10-26","o":83.78,"h":83.8,"l":82.18,"c":82.62,"v":49000},{"d":"2015-10-27","o":82.57,"h":83.27,"l":81.67,"c":82.56,"v":67100},{"d":"2015-10-28","o":83.07,"h":83.39,"l":81.39,"c":81.74,"v":80300},{"d":"2015-10-29","o":80.85,"h":80.97,"l":75.15,"c":76.32,"v":123100},{"d":"2015-10-30","o":76.65,"h":77.98,"l":76.02,"c":76.42,"v":130200},{"d":"2015-11-02","o":77.01,"h":78.33,"l":76.14,"c":78.1,"v":82000},{"d":"2015-11-03","o":78.1,"h":78.75,"l":76.34,"c":77.87,"v":172200},{"d":"2015-11-04","o":77.96,"h":78.6,"l":76.38,"c":76.48,"v":63600},{"d":"2015-11-05","o":76.81,"h":77.92,"l":76.52,"c":77.35,"v":74000},{"d":"2015-11-06","o":77.42,"h":78.17,"l":76.5,"c":78.1,"v":74300},{"d":"2015-11-09","o":78.09,"h":78.85,"l":76.5,"c":76.7,"v":93400},{"d":"2015-11-10","o":76.79,"h":78.15,"l":76.7,"c":77.5,"v":31600},{"d":"2015-11-11","o":77.66,"h":78.43,"l":77.15,"c":77.62,"v":53400},{"d":"2015-11-12","o":77.34,"h":78.21,"l":76.8,"c":77.01,"v":37900},{"d":"2015-11-13","o":76.72,"h":77.1,"l":76.31,"c":76.96,"v":56300},{"d":"2015-11-16","o":77.13,"h":78.33,"l":76.95,"c":77.74,"v":44900},{"d":"2015-11-17","o":78,"h":78.82,"l":77.39,"c":77.89,"v":51900},{"d":"2015-11-18","o":77.74,"h":79.99,"l":77.65,"c":79.57,"v":51800},{"d":"2015-11-19","o":79.94,"h":80.02,"l":78.2,"c":78.51,"v":103800},{"d":"2015-11-20","o":78.98,"h":80.9,"l":77.91,"c":79.91,"v":46400},{"d":"2015-11-23","o":79.97,"h":80.45,"l":79,"c":79.66,"v":60100},{"d":"2015-11-24","o":79.94,"h":80.16,"l":78.54,"c":79.59,"v":41400},{"d":"2015-11-25","o":79.53,"h":79.55,"l":78.52,"c":79.27,"v":56100},{"d":"2015-11-27","o":79.69,"h":80.05,"l":79.02,"c":79.7,"v":24200},{"d":"2015-11-30","o":80.11,"h":80.93,"l":78.63,"c":78.67,"v":227300},{"d":"2015-12-01","o":79.23,"h":80,"l":77.39,"c":78.18,"v":97700},{"d":"2015-12-02","o":78.39,"h":79.26,"l":77.77,"c":77.95,"v":57300},{"d":"2015-12-03","o":78.45,"h":79.12,"l":77.25,"c":77.62,"v":58800},{"d":"2015-12-04","o":78,"h":80.43,"l":78,"c":79.67,"v":62200},{"d":"2015-12-07","o":79.64,"h":79.64,"l":77.82,"c":78.57,"v":52400},{"d":"2015-12-08","o":78.33,"h":80.71,"l":77.9,"c":79.28,"v":104400},{"d":"2015-12-09","o":79.34,"h":79.35,"l":77.36,"c":77.4,"v":83700},{"d":"2015-12-10","o":77.78,"h":78.28,"l":77.26,"c":77.72,"v":63600},{"d":"2015-12-11","o":77,"h":77.98,"l":75.83,"c":76.52,"v":85800},{"d":"2015-12-14","o":76.36,"h":76.98,"l":75.93,"c":76.83,"v":74600},{"d":"2015-12-15","o":77.41,"h":77.41,"l":75.53,"c":75.79,"v":96000},{"d":"2015-12-16","o":75.84,"h":77.37,"l":75.39,"c":77.15,"v":59600},{"d":"2015-12-17","o":77.18,"h":77.86,"l":76.29,"c":76.61,"v":41000},{"d":"2015-12-18","o":76.35,"h":77.39,"l":74.82,"c":76.27,"v":257200},{"d":"2015-12-21","o":76.11,"h":77.52,"l":76.11,"c":77,"v":89100},{"d":"2015-12-22","o":76.99,"h":77.1,"l":76.11,"c":76.86,"v":56000},{"d":"2015-12-23","o":77,"h":78.85,"l":76.78,"c":78.85,"v":35100},{"d":"2015-12-24","o":78.72,"h":79.4,"l":78.28,"c":78.34,"v":19000},{"d":"2015-12-28","o":78.32,"h":79.36,"l":78,"c":79.34,"v":20900},{"d":"2015-12-29","o":79.41,"h":80.45,"l":79.13,"c":80.08,"v":32300},{"d":"2015-12-30","o":79.91,"h":79.98,"l":78.82,"c":79.36,"v":46600},{"d":"2015-12-31","o":79.28,"h":79.53,"l":78.13,"c":78.23,"v":38100},{"d":"2016-01-04","o":77.15,"h":77.67,"l":74.19,"c":74.28,"v":91900},{"d":"2016-01-05","o":74.72,"h":76.58,"l":73.87,"c":75.96,"v":65500},{"d":"2016-01-06","o":75.51,"h":78.07,"l":74.85,"c":78.02,"v":65700},{"d":"2016-01-07","o":77.11,"h":80.11,"l":75.71,"c":78.94,"v":146700},{"d":"2016-01-08","o":79.35,"h":82.59,"l":79.02,"c":80.08,"v":161700},{"d":"2016-01-11","o":80.13,"h":81.27,"l":79.71,"c":80.62,"v":84800},{"d":"2016-01-12","o":81.44,"h":81.87,"l":78.42,"c":78.69,"v":59000},{"d":"2016-01-13","o":78.79,"h":79.28,"l":75.87,"c":75.98,"v":62100},{"d":"2016-01-14","o":76.47,"h":78.16,"l":76.44,"c":76.7,"v":73800},{"d":"2016-01-15","o":75.02,"h":76.41,"l":74.31,"c":75.81,"v":74300},{"d":"2016-01-19","o":76.6,"h":77.44,"l":75.8,"c":76.56,"v":72100},{"d":"2016-01-20","o":75.67,"h":76.5,"l":73.1,"c":75.37,"v":85600},{"d":"2016-01-21","o":75.44,"h":75.75,"l":74.22,"c":74.33,"v":55600},{"d":"2016-01-22","o":75.03,"h":76.78,"l":74.16,"c":76.04,"v":73800},{"d":"2016-01-25","o":75.56,"h":77.23,"l":73.81,"c":76.01,"v":61100},{"d":"2016-01-26","o":76.37,"h":77.67,"l":75.92,"c":76.59,"v":72400},{"d":"2016-01-27","o":76.29,"h":77.02,"l":74.95,"c":75.99,"v":53800},{"d":"2016-01-28","o":76.5,"h":77.12,"l":75.91,"c":75.97,"v":51900},{"d":"2016-01-29","o":76.1,"h":77.95,"l":75.89,"c":76.99,"v":140700},{"d":"2016-02-01","o":76.41,"h":76.98,"l":75.86,"c":76.28,"v":77300},{"d":"2016-02-02","o":75.64,"h":76.66,"l":74.66,"c":76.27,"v":61700},{"d":"2016-02-03","o":76.58,"h":77.43,"l":74.77,"c":75.83,"v":90300},{"d":"2016-02-04","o":75.92,"h":77.05,"l":75.52,"c":76.1,"v":43500},{"d":"2016-02-05","o":75.79,"h":77.07,"l":73.89,"c":74.62,"v":75800},{"d":"2016-02-08","o":73.97,"h":75.25,"l":71.51,"c":74.91,"v":96400},{"d":"2016-02-09","o":74.01,"h":75.51,"l":72.65,"c":74.27,"v":56800},{"d":"2016-02-10","o":74.48,"h":75.46,"l":73.8,"c":75.06,"v":65500},{"d":"2016-02-11","o":74.16,"h":77.33,"l":73.57,"c":77.06,"v":63300},{"d":"2016-02-12","o":77.03,"h":77.43,"l":75.61,"c":75.88,"v":74600},{"d":"2016-02-16","o":76.64,"h":76.64,"l":74.06,"c":76.1,"v":36100},{"d":"2016-02-17","o":76.41,"h":78.07,"l":76.37,"c":77.06,"v":33600},{"d":"2016-02-18","o":77.06,"h":78.34,"l":76.66,"c":77.61,"v":49200},{"d":"2016-02-19","o":77.63,"h":78.09,"l":75.88,"c":77.12,"v":157400},{"d":"2016-02-22","o":77.9,"h":78.16,"l":77.04,"c":77.98,"v":58700},{"d":"2016-02-23","o":77.74,"h":79.1,"l":77.63,"c":78.06,"v":69900},{"d":"2016-02-24","o":77.66,"h":78.78,"l":75.8,"c":78.68,"v":72100},{"d":"2016-02-25","o":76.67,"h":76.67,"l":72.69,"c":73.13,"v":93700},{"d":"2016-02-26","o":72.97,"h":72.97,"l":70.28,"c":70.94,"v":125900},{"d":"2016-02-29","o":70.49,"h":72.83,"l":70.22,"c":71.94,"v":137200},{"d":"2016-03-01","o":72.09,"h":74.22,"l":71.01,"c":74.04,"v":127800},{"d":"2016-03-02","o":74.11,"h":74.11,"l":71.71,"c":73.58,"v":101500},{"d":"2016-03-03","o":73.44,"h":74.65,"l":72.02,"c":72.14,"v":114300},{"d":"2016-03-04","o":71.99,"h":74.28,"l":71.99,"c":73.11,"v":53600},{"d":"2016-03-07","o":72.9,"h":73.94,"l":72.37,"c":72.94,"v":86800},{"d":"2016-03-08","o":72.37,"h":74.2,"l":72.31,"c":73.58,"v":71800},{"d":"2016-03-09","o":73.79,"h":74.46,"l":72.45,"c":73.11,"v":76100},{"d":"2016-03-10","o":73.24,"h":74.22,"l":71.72,"c":73.21,"v":76700},{"d":"2016-03-11","o":73.6,"h":74.14,"l":72.85,"c":73.69,"v":52900},{"d":"2016-03-14","o":73.32,"h":73.58,"l":72.28,"c":72.38,"v":61300},{"d":"2016-03-15","o":72.32,"h":73.42,"l":71.92,"c":72.88,"v":97900},{"d":"2016-03-16","o":72.56,"h":74.02,"l":72.39,"c":72.81,"v":56200},{"d":"2016-03-17","o":72.5,"h":73.85,"l":71.53,"c":73.68,"v":65500},{"d":"2016-03-18","o":74.1,"h":74.58,"l":71.85,"c":72.68,"v":225500},{"d":"2016-03-21","o":72.52,"h":73.44,"l":70.95,"c":72.52,"v":140200},{"d":"2016-03-22","o":72.14,"h":73.49,"l":71.6,"c":72.18,"v":66200},{"d":"2016-03-23","o":71.95,"h":73.05,"l":71.52,"c":72.37,"v":89800},{"d":"2016-03-24","o":72.04,"h":73.04,"l":71.54,"c":72.9,"v":126800},{"d":"2016-03-28","o":73.37,"h":74.47,"l":73.13,"c":73.61,"v":99400},{"d":"2016-03-29","o":73.28,"h":75.49,"l":73.28,"c":75.43,"v":64300},{"d":"2016-03-30","o":75.31,"h":77,"l":74.72,"c":76.13,"v":116500},{"d":"2016-03-31","o":75.88,"h":76.68,"l":75.07,"c":75.83,"v":104100},{"d":"2016-04-01","o":75.47,"h":77.8,"l":74.8,"c":77.8,"v":119100},{"d":"2016-04-04","o":77.7,"h":77.8,"l":76.27,"c":76.31,"v":83900},{"d":"2016-04-05","o":76.08,"h":76.4,"l":74.5,"c":74.79,"v":141100},{"d":"2016-04-06","o":74.29,"h":74.8,"l":73.27,"c":74.39,"v":124700},{"d":"2016-04-07","o":74.15,"h":74.25,"l":72.99,"c":73.4,"v":115600},{"d":"2016-04-08","o":73.83,"h":75.42,"l":73.15,"c":73.6,"v":58000},{"d":"2016-04-11","o":73.72,"h":74.94,"l":71.81,"c":72.08,"v":107400},{"d":"2016-04-12","o":71.9,"h":72.81,"l":69.71,"c":71.59,"v":65500},{"d":"2016-04-13","o":71.76,"h":73.17,"l":70.97,"c":71.74,"v":88400},{"d":"2016-04-14","o":71.87,"h":72.48,"l":71.15,"c":71.79,"v":56000},{"d":"2016-04-15","o":71.89,"h":72.75,"l":71.18,"c":72.5,"v":91500},{"d":"2016-04-18","o":72,"h":72.81,"l":71.88,"c":72.32,"v":69900},{"d":"2016-04-19","o":72.11,"h":72.82,"l":71.59,"c":72.71,"v":47900},{"d":"2016-04-20","o":72.41,"h":73.12,"l":71.68,"c":71.94,"v":63500},{"d":"2016-04-21","o":72,"h":72.21,"l":70.94,"c":70.94,"v":92800},{"d":"2016-04-22","o":70.88,"h":71.83,"l":70.88,"c":71.8,"v":76000},{"d":"2016-04-25","o":71.56,"h":72.26,"l":71.36,"c":71.65,"v":57500},{"d":"2016-04-26","o":71.81,"h":72.95,"l":71.48,"c":72.36,"v":78700},{"d":"2016-04-27","o":72.56,"h":73.09,"l":71.21,"c":72.57,"v":71100},{"d":"2016-04-28","o":72.51,"h":73.58,"l":71.5,"c":72,"v":79100},{"d":"2016-04-29","o":72.25,"h":73,"l":71,"c":71.91,"v":83700},{"d":"2016-05-02","o":71.86,"h":73.93,"l":70.18,"c":73.77,"v":88200},{"d":"2016-05-03","o":73.6,"h":74.07,"l":71.99,"c":73.01,"v":89200},{"d":"2016-05-04","o":72.76,"h":74.25,"l":70.25,"c":73.9,"v":74700},{"d":"2016-05-05","o":73.88,"h":74.13,"l":73.09,"c":73.25,"v":67800},{"d":"2016-05-06","o":73,"h":73.05,"l":72.3,"c":73.04,"v":57200},{"d":"2016-05-09","o":72.71,"h":74.25,"l":72.71,"c":73.88,"v":48800},{"d":"2016-05-10","o":73.97,"h":75.01,"l":72.81,"c":74.7,"v":50100},{"d":"2016-05-11","o":74.42,"h":75.1,"l":73.66,"c":74,"v":64700},{"d":"2016-05-12","o":73.89,"h":74.58,"l":73.37,"c":74.3,"v":40800},{"d":"2016-05-13","o":74,"h":74.53,"l":73.53,"c":73.7,"v":50900},{"d":"2016-05-16","o":73.94,"h":74.84,"l":73.36,"c":74.47,"v":49300},{"d":"2016-05-17","o":73.32,"h":74.21,"l":71.94,"c":72.3,"v":82700},{"d":"2016-05-18","o":72.1,"h":72.99,"l":71.51,"c":71.99,"v":49700},{"d":"2016-05-19","o":71.91,"h":72.71,"l":70.56,"c":70.98,"v":46400},{"d":"2016-05-20","o":71.18,"h":72.39,"l":71.18,"c":72.08,"v":50700},{"d":"2016-05-23","o":71.67,"h":72.8,"l":71.2,"c":71.32,"v":37800},{"d":"2016-05-24","o":71.06,"h":72.88,"l":71.06,"c":72.78,"v":47900},{"d":"2016-05-25","o":72.68,"h":72.8,"l":71.88,"c":72.32,"v":32700},{"d":"2016-05-26","o":72.64,"h":73.43,"l":71.82,"c":73.18,"v":21100},{"d":"2016-05-27","o":73.44,"h":74.21,"l":73,"c":73.85,"v":36300},{"d":"2016-05-31","o":73.85,"h":74.85,"l":73.37,"c":74.49,"v":72600},{"d":"2016-06-01","o":74.07,"h":74.19,"l":71.94,"c":72.57,"v":59600},{"d":"2016-06-02","o":72.02,"h":73.37,"l":71.92,"c":73.2,"v":44800},{"d":"2016-06-03","o":72.88,"h":74.02,"l":72.88,"c":73.54,"v":38400},{"d":"2016-06-06","o":73.83,"h":74.27,"l":72.75,"c":73.92,"v":24700},{"d":"2016-06-07","o":74.02,"h":75.05,"l":73.79,"c":73.98,"v":47300},{"d":"2016-06-08","o":74.12,"h":75.14,"l":73.42,"c":74.24,"v":81300},{"d":"2016-06-09","o":74.1,"h":74.5,"l":73.47,"c":74.16,"v":54300},{"d":"2016-06-10","o":73.85,"h":74.53,"l":73.02,"c":73.58,"v":58700},{"d":"2016-06-13","o":73.31,"h":74.9,"l":73.13,"c":74.3,"v":43600},{"d":"2016-06-14","o":74.24,"h":75.97,"l":74.24,"c":75.55,"v":59500},{"d":"2016-06-15","o":75.8,"h":76.49,"l":74.35,"c":74.42,"v":33800},{"d":"2016-06-16","o":74.22,"h":76.51,"l":73.75,"c":76.51,"v":85300},{"d":"2016-06-17","o":76.41,"h":76.41,"l":73.5,"c":74.14,"v":183100},{"d":"2016-06-20","o":74.33,"h":76.06,"l":74,"c":75.66,"v":72600},{"d":"2016-06-21","o":76,"h":77.03,"l":75.5,"c":76.84,"v":77400},{"d":"2016-06-22","o":77.61,"h":78.92,"l":75.69,"c":76.86,"v":90100},{"d":"2016-06-23","o":77.43,"h":79.61,"l":77.43,"c":79.09,"v":88600},{"d":"2016-06-24","o":77.3,"h":78.78,"l":76.99,"c":78.14,"v":136500},{"d":"2016-06-27","o":77.55,"h":78.31,"l":76,"c":76.25,"v":131100},{"d":"2016-06-28","o":76.62,"h":76.68,"l":75.41,"c":75.98,"v":75800},{"d":"2016-06-29","o":76.57,"h":76.96,"l":76.3,"c":76.72,"v":101100},{"d":"2016-06-30","o":76.68,"h":77.85,"l":76.56,"c":77.81,"v":226900},{"d":"2016-07-01","o":77.69,"h":78.5,"l":76.54,"c":78.48,"v":89300},{"d":"2016-07-05","o":77.88,"h":82.06,"l":77.88,"c":81.1,"v":133800},{"d":"2016-07-06","o":80.48,"h":81.06,"l":79.38,"c":80.02,"v":76300},{"d":"2016-07-07","o":79.73,"h":80.91,"l":79.55,"c":79.97,"v":50800},{"d":"2016-07-08","o":79.99,"h":81.27,"l":79.72,"c":80.43,"v":80000},{"d":"2016-07-11","o":80.46,"h":81.67,"l":80.26,"c":81.47,"v":95600},{"d":"2016-07-12","o":81.75,"h":82.6,"l":80.78,"c":81.79,"v":44900},{"d":"2016-07-13","o":82.26,"h":83.27,"l":81.58,"c":81.86,"v":45100},{"d":"2016-07-14","o":82.16,"h":83.02,"l":81.69,"c":81.77,"v":49200},{"d":"2016-07-15","o":82.23,"h":82.23,"l":81.14,"c":81.43,"v":46100},{"d":"2016-07-18","o":81.47,"h":81.47,"l":80.56,"c":81.06,"v":91500},{"d":"2016-07-19","o":81.06,"h":81.54,"l":80.55,"c":80.59,"v":32800},{"d":"2016-07-20","o":80.87,"h":81.32,"l":80.39,"c":80.66,"v":53200},{"d":"2016-07-21","o":80.61,"h":80.98,"l":78.02,"c":78.7,"v":140800},{"d":"2016-07-22","o":78.82,"h":83,"l":78.82,"c":81.54,"v":222200},{"d":"2016-07-25","o":81.17,"h":81.32,"l":79.95,"c":80.49,"v":58300},{"d":"2016-07-26","o":80.23,"h":80.77,"l":78.78,"c":79.85,"v":49600},{"d":"2016-07-27","o":80.29,"h":81,"l":78.16,"c":78.49,"v":101900},{"d":"2016-07-28","o":77.42,"h":79.91,"l":73.55,"c":73.81,"v":127800},{"d":"2016-07-29","o":73.79,"h":75,"l":72.65,"c":73.52,"v":126200},{"d":"2016-08-01","o":73.13,"h":73.31,"l":72.18,"c":72.42,"v":82500},{"d":"2016-08-02","o":72.47,"h":72.47,"l":70.14,"c":70.24,"v":90000},{"d":"2016-08-03","o":70.46,"h":70.75,"l":69.98,"c":70.66,"v":96600},{"d":"2016-08-04","o":70.67,"h":74.15,"l":69.88,"c":70.38,"v":67800},{"d":"2016-08-05","o":70.72,"h":71.69,"l":68.3,"c":68.44,"v":76900},{"d":"2016-08-08","o":68.69,"h":68.71,"l":66.57,"c":67.3,"v":102000},{"d":"2016-08-09","o":67.66,"h":67.66,"l":66.55,"c":66.98,"v":77600},{"d":"2016-08-10","o":66.88,"h":66.95,"l":65.19,"c":65.58,"v":149200},{"d":"2016-08-11","o":65.96,"h":65.96,"l":64.62,"c":65.03,"v":106800},{"d":"2016-08-12","o":64.73,"h":65.95,"l":64.36,"c":65.09,"v":78400},{"d":"2016-08-15","o":64.88,"h":65,"l":63.75,"c":63.97,"v":70900},{"d":"2016-08-16","o":63.92,"h":64.29,"l":62.83,"c":63.4,"v":74800},{"d":"2016-08-17","o":63.11,"h":63.66,"l":62.7,"c":63.55,"v":87400},{"d":"2016-08-18","o":63.42,"h":64.3,"l":63.24,"c":64.27,"v":94500},{"d":"2016-08-19","o":64.24,"h":64.73,"l":62.94,"c":63.99,"v":132300},{"d":"2016-08-22","o":63.48,"h":64.71,"l":63.27,"c":64.23,"v":92300},{"d":"2016-08-23","o":64.56,"h":65.16,"l":64.56,"c":64.97,"v":99700},{"d":"2016-08-24","o":64.97,"h":65.3,"l":64.8,"c":65.08,"v":61300},{"d":"2016-08-25","o":65.07,"h":65.61,"l":64.66,"c":65.49,"v":63100},{"d":"2016-08-26","o":65.5,"h":66.34,"l":64.67,"c":65,"v":37500},{"d":"2016-08-29","o":65.3,"h":65.74,"l":64.62,"c":65.66,"v":64900},{"d":"2016-08-30","o":65.54,"h":66.15,"l":65,"c":65.17,"v":51200},{"d":"2016-08-31","o":65,"h":66.23,"l":64.81,"c":65.34,"v":110600},{"d":"2016-09-01","o":65.31,"h":65.44,"l":64.8,"c":64.98,"v":97100},{"d":"2016-09-02","o":65.36,"h":65.78,"l":64.82,"c":65.31,"v":71500},{"d":"2016-09-06","o":65.57,"h":65.57,"l":64.73,"c":65.17,"v":55000},{"d":"2016-09-07","o":65.15,"h":66.23,"l":64.96,"c":66.12,"v":85800},{"d":"2016-09-08","o":66.19,"h":66.45,"l":65.58,"c":66.24,"v":49200},{"d":"2016-09-09","o":65.86,"h":66.12,"l":65,"c":65.03,"v":67600},{"d":"2016-09-12","o":64.7,"h":67.19,"l":64.49,"c":67.08,"v":121600},{"d":"2016-09-13","o":66.6,"h":66.8,"l":65,"c":65.58,"v":94800},{"d":"2016-09-14","o":65.36,"h":66.02,"l":65.06,"c":65.39,"v":62600},{"d":"2016-09-15","o":65.43,"h":66.16,"l":65.18,"c":65.56,"v":74200},{"d":"2016-09-16","o":65.67,"h":65.96,"l":65,"c":65.47,"v":316700},{"d":"2016-09-19","o":65.99,"h":67.79,"l":65.28,"c":67.56,"v":84800},{"d":"2016-09-20","o":67.91,"h":68.13,"l":67.03,"c":67.04,"v":118100},{"d":"2016-09-21","o":67.28,"h":68.2,"l":65.59,"c":66.87,"v":94700},{"d":"2016-09-22","o":67.13,"h":67.51,"l":66.33,"c":67.45,"v":72100},{"d":"2016-09-23","o":67.48,"h":69.32,"l":66.78,"c":67.85,"v":47900},{"d":"2016-09-26","o":67.45,"h":67.72,"l":66.86,"c":66.92,"v":47400},{"d":"2016-09-27","o":67.09,"h":67.69,"l":66.41,"c":67.15,"v":62400},{"d":"2016-09-28","o":67.08,"h":67.08,"l":66.17,"c":66.78,"v":59800},{"d":"2016-09-29","o":66.37,"h":66.83,"l":65.91,"c":66.14,"v":60400},{"d":"2016-09-30","o":66.25,"h":66.77,"l":65,"c":65.04,"v":103500},{"d":"2016-10-03","o":65.15,"h":66.33,"l":64.89,"c":66.12,"v":88100},{"d":"2016-10-04","o":66.13,"h":66.19,"l":65,"c":65.62,"v":58600},{"d":"2016-10-05","o":65.83,"h":66.31,"l":65.01,"c":66.03,"v":83200},{"d":"2016-10-06","o":66.14,"h":66.14,"l":65.01,"c":65.29,"v":57800},{"d":"2016-10-07","o":65.49,"h":65.83,"l":64.82,"c":65.42,"v":58800},{"d":"2016-10-10","o":65.39,"h":67.51,"l":65.31,"c":67.42,"v":77400},{"d":"2016-10-11","o":67.39,"h":67.9,"l":66.37,"c":66.58,"v":57300},{"d":"2016-10-12","o":66.78,"h":67.08,"l":66.24,"c":66.49,"v":72300},{"d":"2016-10-13","o":66.49,"h":66.49,"l":65.06,"c":65.21,"v":48300},{"d":"2016-10-14","o":65.34,"h":65.74,"l":65,"c":65.13,"v":41100},{"d":"2016-10-17","o":65.24,"h":65.8,"l":64.69,"c":65.62,"v":48200},{"d":"2016-10-18","o":65.85,"h":66.38,"l":65.65,"c":65.72,"v":37100},{"d":"2016-10-19","o":65.48,"h":66.06,"l":65.3,"c":65.79,"v":42700},{"d":"2016-10-20","o":65.58,"h":65.8,"l":65.27,"c":65.62,"v":41600},{"d":"2016-10-21","o":65.2,"h":66,"l":64.83,"c":65.69,"v":36600},{"d":"2016-10-24","o":66.17,"h":66.89,"l":65.83,"c":66.23,"v":29500},{"d":"2016-10-25","o":66.32,"h":66.77,"l":65.8,"c":65.93,"v":47800},{"d":"2016-10-26","o":65.78,"h":66.05,"l":65.28,"c":65.62,"v":38300},{"d":"2016-10-27","o":68.25,"h":69.44,"l":65.7,"c":67.12,"v":120000},{"d":"2016-10-28","o":67.3,"h":70.23,"l":66.28,"c":66.6,"v":42400},{"d":"2016-10-31","o":66.37,"h":67.83,"l":66.15,"c":67.64,"v":102500},{"d":"2016-11-01","o":67.44,"h":67.44,"l":66.07,"c":66.93,"v":69500},{"d":"2016-11-02","o":65.45,"h":66.6,"l":64.63,"c":65.5,"v":99300},{"d":"2016-11-03","o":65.38,"h":66.3,"l":65.11,"c":65.24,"v":56500},{"d":"2016-11-04","o":65.38,"h":66.82,"l":65.32,"c":66.59,"v":46600},{"d":"2016-11-07","o":67.32,"h":67.41,"l":66.59,"c":66.89,"v":65900},{"d":"2016-11-08","o":66.66,"h":67.56,"l":65.54,"c":66.82,"v":62700},{"d":"2016-11-09","o":66.62,"h":67.97,"l":66.06,"c":67.73,"v":53300},{"d":"2016-11-10","o":68,"h":68,"l":65.39,"c":67.21,"v":91600},{"d":"2016-11-11","o":67.15,"h":70.01,"l":67.15,"c":69.09,"v":64500},{"d":"2016-11-14","o":69.45,"h":69.97,"l":68.16,"c":68.91,"v":73900},{"d":"2016-11-15","o":69.01,"h":69.44,"l":68.16,"c":68.31,"v":78400},{"d":"2016-11-16","o":68.32,"h":69.47,"l":68.32,"c":69.39,"v":48800},{"d":"2016-11-17","o":69.34,"h":70.06,"l":69,"c":69.21,"v":37700},{"d":"2016-11-18","o":69.13,"h":70.43,"l":68.94,"c":70.35,"v":50900},{"d":"2016-11-21","o":70.18,"h":71.83,"l":69.42,"c":71.82,"v":38300},{"d":"2016-11-22","o":71.56,"h":73.57,"l":71.56,"c":73.28,"v":55100},{"d":"2016-11-23","o":73.02,"h":74.17,"l":73.01,"c":73.72,"v":39200},{"d":"2016-11-25","o":73.76,"h":74.72,"l":73.36,"c":74.14,"v":22400},{"d":"2016-11-28","o":73.85,"h":75.58,"l":73.65,"c":75.4,"v":56900},{"d":"2016-11-29","o":75.19,"h":76.1,"l":73.71,"c":74.02,"v":52900},{"d":"2016-11-30","o":74.25,"h":74.25,"l":72.19,"c":72.31,"v":58200},{"d":"2016-12-01","o":72.39,"h":73.86,"l":72.31,"c":72.58,"v":53000},{"d":"2016-12-02","o":72.33,"h":73.97,"l":72.33,"c":72.72,"v":39200},{"d":"2016-12-05","o":73.14,"h":74.64,"l":72.21,"c":74.58,"v":45900},{"d":"2016-12-06","o":74.74,"h":75.35,"l":74.18,"c":75.25,"v":37800},{"d":"2016-12-07","o":75.01,"h":77.8,"l":74.5,"c":76.83,"v":50700},{"d":"2016-12-08","o":76.9,"h":77.3,"l":76.38,"c":77.2,"v":51200},{"d":"2016-12-09","o":77.11,"h":78.62,"l":76.97,"c":78.52,"v":40800},{"d":"2016-12-12","o":78.37,"h":78.78,"l":78.01,"c":78.78,"v":55900},{"d":"2016-12-13","o":79,"h":79.48,"l":78.27,"c":78.64,"v":58700},{"d":"2016-12-14","o":78.81,"h":79.44,"l":76.73,"c":77.12,"v":46400},{"d":"2016-12-15","o":77.03,"h":78.54,"l":77,"c":77.88,"v":58000},{"d":"2016-12-16","o":78.21,"h":78.24,"l":77.07,"c":77.41,"v":283600},{"d":"2016-12-19","o":77.63,"h":78.91,"l":77.1,"c":78.72,"v":60000},{"d":"2016-12-20","o":78.96,"h":79.84,"l":78.15,"c":79.66,"v":33000},{"d":"2016-12-21","o":79.49,"h":80.97,"l":79.37,"c":79.5,"v":40900},{"d":"2016-12-22","o":79.6,"h":79.63,"l":78.61,"c":78.78,"v":29400},{"d":"2016-12-23","o":78.7,"h":82.11,"l":78.49,"c":81.89,"v":58000},{"d":"2016-12-27","o":81.62,"h":84.07,"l":81.62,"c":83.34,"v":52800},{"d":"2016-12-28","o":83.54,"h":84.29,"l":80.15,"c":80.95,"v":59700},{"d":"2016-12-29","o":80.83,"h":81.87,"l":80.25,"c":81.56,"v":34100},{"d":"2016-12-30","o":81.16,"h":81.26,"l":79.47,"c":80.13,"v":52900},{"d":"2017-01-03","o":80.22,"h":87.82,"l":80.15,"c":83.79,"v":118700},{"d":"2017-01-04","o":84,"h":85.76,"l":83.2,"c":85.02,"v":68000},{"d":"2017-01-05","o":85.22,"h":86.61,"l":83.93,"c":84.94,"v":56000},{"d":"2017-01-06","o":84.98,"h":84.98,"l":82.31,"c":82.38,"v":36200},{"d":"2017-01-09","o":82.37,"h":82.6,"l":81.19,"c":81.85,"v":44700},{"d":"2017-01-10","o":81.36,"h":82.21,"l":81.23,"c":82.2,"v":30100},{"d":"2017-01-11","o":81.5,"h":82.51,"l":80.89,"c":81.98,"v":42300},{"d":"2017-01-12","o":81.79,"h":82.58,"l":79.98,"c":81.95,"v":54200},{"d":"2017-01-13","o":82.36,"h":82.36,"l":79.96,"c":82.12,"v":38200},{"d":"2017-01-17","o":82.23,"h":82.23,"l":80.6,"c":81.56,"v":46700},{"d":"2017-01-18","o":81.81,"h":81.81,"l":79.39,"c":79.87,"v":58700},{"d":"2017-01-19","o":79.87,"h":79.87,"l":77.95,"c":79.1,"v":62800},{"d":"2017-01-20","o":78.88,"h":80.57,"l":78.88,"c":80.05,"v":43900},{"d":"2017-01-23","o":80.05,"h":80.3,"l":79.22,"c":80.19,"v":27400},{"d":"2017-01-24","o":80.3,"h":80.9,"l":79.1,"c":80.28,"v":43500},{"d":"2017-01-25","o":80.79,"h":80.79,"l":79.67,"c":79.91,"v":37600},{"d":"2017-01-26","o":79.72,"h":79.75,"l":78.83,"c":79.41,"v":26400},{"d":"2017-01-27","o":78.8,"h":80.28,"l":78.74,"c":80.23,"v":35600},{"d":"2017-01-30","o":79.72,"h":80.11,"l":78.56,"c":79.29,"v":51100},{"d":"2017-01-31","o":79.23,"h":80.73,"l":79.23,"c":80.29,"v":70700},{"d":"2017-02-01","o":80.77,"h":81.19,"l":74.45,"c":76.27,"v":109300},{"d":"2017-02-02","o":76.17,"h":77.35,"l":75.59,"c":77.08,"v":64000},{"d":"2017-02-03","o":77.33,"h":78.72,"l":77.06,"c":78.52,"v":38500},{"d":"2017-02-06","o":78.52,"h":78.52,"l":75.98,"c":76.38,"v":34900},{"d":"2017-02-07","o":75.95,"h":77.01,"l":75.31,"c":76.81,"v":50200},{"d":"2017-02-08","o":76.54,"h":76.71,"l":75.54,"c":76.21,"v":38600},{"d":"2017-02-09","o":75.77,"h":77.86,"l":75.77,"c":77.3,"v":34100},{"d":"2017-02-10","o":77.7,"h":79.56,"l":74.51,"c":79.33,"v":48100},{"d":"2017-02-13","o":79.6,"h":79.9,"l":78.81,"c":79.5,"v":44800},{"d":"2017-02-14","o":79.25,"h":79.71,"l":77.68,"c":79.44,"v":53600},{"d":"2017-02-15","o":79.06,"h":79.75,"l":78.62,"c":79.34,"v":44600},{"d":"2017-02-16","o":79.04,"h":81.23,"l":79.04,"c":81.1,"v":82700},{"d":"2017-02-17","o":81.28,"h":81.55,"l":80.51,"c":80.75,"v":114500},{"d":"2017-02-21","o":81.38,"h":81.51,"l":80.75,"c":81.26,"v":98000},{"d":"2017-02-22","o":81.4,"h":82.59,"l":81.11,"c":81.67,"v":103800},{"d":"2017-02-23","o":80.15,"h":81.85,"l":75.93,"c":76.2,"v":86300},{"d":"2017-02-24","o":75.5,"h":75.98,"l":68.01,"c":68.02,"v":108600},{"d":"2017-02-27","o":68.42,"h":73.8,"l":67.46,"c":73.13,"v":216400},{"d":"2017-02-28","o":72.73,"h":73,"l":68.08,"c":68.39,"v":137000},{"d":"2017-03-01","o":69.24,"h":70.94,"l":68.84,"c":70.21,"v":75400},{"d":"2017-03-02","o":70.23,"h":70.54,"l":68.03,"c":68.28,"v":49200},{"d":"2017-03-03","o":67.91,"h":68.1,"l":66.59,"c":66.71,"v":53100},{"d":"2017-03-06","o":66.47,"h":68.69,"l":66.05,"c":68.3,"v":79200},{"d":"2017-03-07","o":68.21,"h":69.5,"l":67.86,"c":68.55,"v":55400},{"d":"2017-03-08","o":68.8,"h":68.81,"l":66.93,"c":68.3,"v":60500},{"d":"2017-03-09","o":68,"h":69.79,"l":68,"c":68.51,"v":50000},{"d":"2017-03-10","o":69.24,"h":69.46,"l":68.01,"c":69.12,"v":37400},{"d":"2017-03-13","o":68.85,"h":71.55,"l":68.85,"c":71.33,"v":53000},{"d":"2017-03-14","o":70.86,"h":72.58,"l":70.38,"c":71.47,"v":47500},{"d":"2017-03-15","o":71.53,"h":73.28,"l":71.29,"c":72.38,"v":51800},{"d":"2017-03-16","o":72.62,"h":73,"l":71.51,"c":72.57,"v":44000},{"d":"2017-03-17","o":72.32,"h":74.11,"l":69.9,"c":73.93,"v":230100},{"d":"2017-03-20","o":73.99,"h":74.96,"l":72.72,"c":73.49,"v":46200},{"d":"2017-03-21","o":73.78,"h":73.78,"l":71.88,"c":72.05,"v":39000},{"d":"2017-03-22","o":71.73,"h":72.81,"l":70.21,"c":71.37,"v":52900},{"d":"2017-03-23","o":70,"h":72.53,"l":70,"c":71.82,"v":44200},{"d":"2017-03-24","o":71.81,"h":72.89,"l":71.26,"c":71.98,"v":51500},{"d":"2017-03-27","o":70.95,"h":71.75,"l":70.58,"c":70.92,"v":40800},{"d":"2017-03-28","o":70.36,"h":74.66,"l":70.19,"c":71.65,"v":40000},{"d":"2017-03-29","o":71.14,"h":71.5,"l":70.62,"c":71.35,"v":19800},{"d":"2017-03-30","o":71.31,"h":72.47,"l":70.44,"c":71.15,"v":51900},{"d":"2017-03-31","o":71.06,"h":71.37,"l":69.93,"c":70.42,"v":71200},{"d":"2017-04-03","o":70.28,"h":71.28,"l":68.62,"c":69.56,"v":40300},{"d":"2017-04-04","o":69.31,"h":70.67,"l":69.27,"c":69.53,"v":54000},{"d":"2017-04-05","o":69.99,"h":70.26,"l":68.65,"c":69.35,"v":60500},{"d":"2017-04-06","o":69.21,"h":69.76,"l":68.57,"c":69.56,"v":51500},{"d":"2017-04-07","o":69.64,"h":70.29,"l":69.15,"c":70.13,"v":71900},{"d":"2017-04-10","o":70.79,"h":71.15,"l":69.65,"c":70.67,"v":37200},{"d":"2017-04-11","o":70.45,"h":71.65,"l":69.72,"c":70.83,"v":37900},{"d":"2017-04-12","o":70.56,"h":72.13,"l":70.16,"c":71.91,"v":48400},{"d":"2017-04-13","o":72.08,"h":72.08,"l":69.91,"c":69.95,"v":42000},{"d":"2017-04-17","o":70.01,"h":71.85,"l":70.01,"c":71.76,"v":28900},{"d":"2017-04-18","o":71.5,"h":72,"l":70.71,"c":71.47,"v":47500},{"d":"2017-04-19","o":71.67,"h":72.83,"l":70.61,"c":71.3,"v":57600},{"d":"2017-04-20","o":71.51,"h":71.91,"l":69.94,"c":70.67,"v":60400},{"d":"2017-04-21","o":70.62,"h":71.54,"l":70.33,"c":71.16,"v":63200},{"d":"2017-04-24","o":72,"h":72.61,"l":70.76,"c":70.95,"v":55500},{"d":"2017-04-25","o":71.56,"h":72.55,"l":71.53,"c":71.96,"v":69800},{"d":"2017-04-26","o":71.67,"h":73.99,"l":71.67,"c":73.13,"v":127300},{"d":"2017-04-27","o":72.75,"h":73.81,"l":70.69,"c":71.48,"v":73400},{"d":"2017-04-28","o":71.45,"h":71.45,"l":68.75,"c":69.19,"v":84400},{"d":"2017-05-01","o":69.48,"h":69.48,"l":66.94,"c":67.55,"v":65500},{"d":"2017-05-02","o":68.03,"h":69.23,"l":67.02,"c":69.15,"v":70500},{"d":"2017-05-03","o":68.67,"h":69.2,"l":66.28,"c":66.51,"v":101400},{"d":"2017-05-04","o":66.68,"h":66.68,"l":63.46,"c":65.1,"v":91400},{"d":"2017-05-05","o":65.09,"h":66.79,"l":64.88,"c":66.49,"v":58600},{"d":"2017-05-08","o":66.49,"h":67.22,"l":65.17,"c":66.43,"v":51200},{"d":"2017-05-09","o":66,"h":67.37,"l":65.24,"c":66.64,"v":45200},{"d":"2017-05-10","o":66.09,"h":67.49,"l":65.04,"c":65.43,"v":53200},{"d":"2017-05-11","o":65.18,"h":65.18,"l":62.87,"c":63.01,"v":53200},{"d":"2017-05-12","o":62.62,"h":64.33,"l":62.5,"c":64.1,"v":53600},{"d":"2017-05-15","o":64.37,"h":65.24,"l":64.09,"c":64.11,"v":61800},{"d":"2017-05-16","o":64.58,"h":64.58,"l":63.28,"c":63.52,"v":44200},{"d":"2017-05-17","o":62.49,"h":62.75,"l":61.7,"c":61.89,"v":84100},{"d":"2017-05-18","o":61.53,"h":63.2,"l":60.99,"c":62.57,"v":87300},{"d":"2017-05-19","o":62.51,"h":64.19,"l":62.33,"c":63.39,"v":185500},{"d":"2017-05-22","o":63.42,"h":64.94,"l":63.42,"c":63.89,"v":50000},{"d":"2017-05-23","o":64.22,"h":64.4,"l":62.77,"c":63,"v":91300},{"d":"2017-05-24","o":62.85,"h":63.67,"l":62.75,"c":63.35,"v":49600},{"d":"2017-05-25","o":63.9,"h":64.11,"l":63.29,"c":63.87,"v":27200},{"d":"2017-05-26","o":63.69,"h":64.64,"l":63.37,"c":64.06,"v":39800},{"d":"2017-05-30","o":63.9,"h":64,"l":63.35,"c":63.74,"v":46300},{"d":"2017-05-31","o":63.78,"h":65.61,"l":63.58,"c":65.44,"v":61900},{"d":"2017-06-01","o":65.39,"h":66.18,"l":64.81,"c":65.16,"v":59400},{"d":"2017-06-02","o":65,"h":68,"l":64.71,"c":67.42,"v":70200},{"d":"2017-06-05","o":67.54,"h":68.79,"l":62.89,"c":68.05,"v":56100},{"d":"2017-06-06","o":67.65,"h":68.98,"l":66.67,"c":68.46,"v":39400},{"d":"2017-06-07","o":68.93,"h":68.93,"l":67.72,"c":68.05,"v":50100},{"d":"2017-06-08","o":67.85,"h":69.47,"l":67.12,"c":68.46,"v":38900},{"d":"2017-06-09","o":68.61,"h":70.14,"l":68.13,"c":69.28,"v":99800},{"d":"2017-06-12","o":69.29,"h":71.22,"l":69.29,"c":70.66,"v":55900},{"d":"2017-06-13","o":70.81,"h":71.02,"l":69.27,"c":69.79,"v":48100},{"d":"2017-06-14","o":70.03,"h":70.3,"l":69.4,"c":70.01,"v":53300},{"d":"2017-06-15","o":70.43,"h":70.43,"l":69.07,"c":69.6,"v":34600},{"d":"2017-06-16","o":69.32,"h":70.9,"l":68.7,"c":70.83,"v":156500},{"d":"2017-06-19","o":71.25,"h":71.25,"l":68.7,"c":68.88,"v":45900},{"d":"2017-06-20","o":68.82,"h":68.82,"l":67.24,"c":68.36,"v":53900},{"d":"2017-06-21","o":68.34,"h":68.53,"l":66.79,"c":67.05,"v":45000},{"d":"2017-06-22","o":67.36,"h":68.23,"l":67.19,"c":67.44,"v":78000},{"d":"2017-06-23","o":67.52,"h":68.42,"l":67.01,"c":67.77,"v":82600},{"d":"2017-06-26","o":67.84,"h":68.56,"l":67.36,"c":67.69,"v":30200},{"d":"2017-06-27","o":67.7,"h":68.31,"l":66.5,"c":66.63,"v":40200},{"d":"2017-06-28","o":66.6,"h":68.6,"l":66.34,"c":68.24,"v":74600},{"d":"2017-06-29","o":68.03,"h":68.84,"l":67.16,"c":68.7,"v":44900},{"d":"2017-06-30","o":68.72,"h":69.87,"l":67.43,"c":68.44,"v":50300},{"d":"2017-07-03","o":68.63,"h":69.88,"l":68.43,"c":69.67,"v":19000},{"d":"2017-07-05","o":69.66,"h":69.66,"l":67.12,"c":67.35,"v":89900},{"d":"2017-07-06","o":67.11,"h":67.78,"l":65.61,"c":65.77,"v":75600},{"d":"2017-07-07","o":65.8,"h":67.01,"l":65.79,"c":66.66,"v":69200},{"d":"2017-07-10","o":66.66,"h":67.33,"l":65.41,"c":66.19,"v":106100},{"d":"2017-07-11","o":66.29,"h":66.74,"l":64.28,"c":64.62,"v":193100},{"d":"2017-07-12","o":65,"h":66.74,"l":64.85,"c":66.41,"v":131000},{"d":"2017-07-13","o":66.02,"h":66.54,"l":65.64,"c":66.18,"v":96900},{"d":"2017-07-14","o":66.31,"h":66.59,"l":65.64,"c":65.89,"v":106000},{"d":"2017-07-17","o":65.93,"h":66.37,"l":65.75,"c":66.13,"v":171600},{"d":"2017-07-18","o":66.16,"h":66.31,"l":65.79,"c":66.09,"v":249200},{"d":"2017-07-19","o":66.47,"h":67.22,"l":66.26,"c":66.5,"v":74700},{"d":"2017-07-20","o":66.38,"h":67.03,"l":66.2,"c":66.31,"v":103600},{"d":"2017-07-21","o":66.69,"h":66.85,"l":66.04,"c":66.5,"v":88000},{"d":"2017-07-24","o":66.49,"h":66.49,"l":65.12,"c":65.41,"v":68700},{"d":"2017-07-25","o":65.79,"h":66.45,"l":65.51,"c":65.81,"v":121700},{"d":"2017-07-26","o":65.8,"h":66.46,"l":65.44,"c":66.28,"v":83600},{"d":"2017-07-27","o":66.29,"h":67.3,"l":66.29,"c":66.86,"v":80300},{"d":"2017-07-28","o":65.83,"h":66.59,"l":60.08,"c":60.24,"v":137300},{"d":"2017-07-31","o":59.31,"h":60.17,"l":57.81,"c":58,"v":100100},{"d":"2017-08-01","o":58,"h":59.35,"l":57.85,"c":59.1,"v":145800},{"d":"2017-08-02","o":59.19,"h":59.64,"l":57.78,"c":58.38,"v":138000},{"d":"2017-08-03","o":58.56,"h":59.33,"l":58.11,"c":59.11,"v":168400},{"d":"2017-08-04","o":59.11,"h":61.98,"l":59.11,"c":61.78,"v":103100},{"d":"2017-08-07","o":61.77,"h":62.09,"l":60.9,"c":61.15,"v":62400},{"d":"2017-08-08","o":61.14,"h":61.96,"l":59.92,"c":60.03,"v":70800},{"d":"2017-08-09","o":59.74,"h":60.23,"l":59.17,"c":59.55,"v":84200},{"d":"2017-08-10","o":59.43,"h":60.45,"l":59.15,"c":59.89,"v":48000},{"d":"2017-08-11","o":59.52,"h":60.56,"l":59.23,"c":59.49,"v":46500},{"d":"2017-08-14","o":59.36,"h":60.29,"l":59.36,"c":60.19,"v":47000},{"d":"2017-08-15","o":59.93,"h":61.13,"l":59.59,"c":59.89,"v":73000},{"d":"2017-08-16","o":59.85,"h":60.6,"l":59.7,"c":59.89,"v":38800},{"d":"2017-08-17","o":59.6,"h":59.76,"l":58.49,"c":58.5,"v":48400},{"d":"2017-08-18","o":58.21,"h":58.9,"l":57.83,"c":58.43,"v":56100},{"d":"2017-08-21","o":58.25,"h":58.96,"l":58.03,"c":58.5,"v":38300},{"d":"2017-08-22","o":58.88,"h":59.33,"l":58.59,"c":59.14,"v":65800},{"d":"2017-08-23","o":58.92,"h":60.55,"l":58.87,"c":59.78,"v":54400},{"d":"2017-08-24","o":59.83,"h":60.45,"l":59.46,"c":60.09,"v":43700},{"d":"2017-08-25","o":60.34,"h":60.89,"l":59.96,"c":60.24,"v":36600},{"d":"2017-08-28","o":60.4,"h":60.86,"l":59.89,"c":60.81,"v":50100},{"d":"2017-08-29","o":60.38,"h":61.35,"l":60.22,"c":60.4,"v":43200},{"d":"2017-08-30","o":60.09,"h":60.72,"l":59.8,"c":59.81,"v":31700},{"d":"2017-08-31","o":59.96,"h":61.31,"l":59.96,"c":60.57,"v":59900},{"d":"2017-09-01","o":60.79,"h":61.69,"l":60.44,"c":61.44,"v":44300},{"d":"2017-09-05","o":61.45,"h":62.21,"l":61.25,"c":61.45,"v":73600},{"d":"2017-09-06","o":61.61,"h":62,"l":58.03,"c":58.21,"v":131600},{"d":"2017-09-07","o":58.37,"h":58.42,"l":55.17,"c":55.69,"v":108500},{"d":"2017-09-08","o":55.83,"h":55.83,"l":53.51,"c":54.66,"v":108000},{"d":"2017-09-11","o":54.96,"h":55.65,"l":53.2,"c":53.51,"v":117400},{"d":"2017-09-12","o":53.51,"h":55.49,"l":53.02,"c":54.7,"v":107700},{"d":"2017-09-13","o":54.76,"h":55.17,"l":54.31,"c":54.57,"v":58400},{"d":"2017-09-14","o":54.24,"h":55.12,"l":53.79,"c":54.23,"v":58000},{"d":"2017-09-15","o":54,"h":54,"l":50.98,"c":51.85,"v":297300},{"d":"2017-09-18","o":51.45,"h":52.5,"l":49.79,"c":49.95,"v":144200},{"d":"2017-09-19","o":50,"h":51.57,"l":49.5,"c":50.65,"v":198200},{"d":"2017-09-20","o":50.91,"h":52.51,"l":50.23,"c":51.6,"v":207500},{"d":"2017-09-21","o":51.33,"h":51.46,"l":50.33,"c":50.78,"v":90100},{"d":"2017-09-22","o":50.77,"h":52.17,"l":50.27,"c":50.75,"v":79700},{"d":"2017-09-25","o":51.08,"h":52.02,"l":50.81,"c":51.88,"v":82600},{"d":"2017-09-26","o":52.07,"h":52.95,"l":51.79,"c":51.96,"v":67600},{"d":"2017-09-27","o":51.98,"h":53.22,"l":51.27,"c":52.78,"v":127900},{"d":"2017-09-28","o":52.74,"h":53.17,"l":52.32,"c":52.84,"v":71900},{"d":"2017-09-29","o":52.59,"h":53.1,"l":52.44,"c":52.7,"v":81800},{"d":"2017-10-02","o":52.81,"h":53.22,"l":52.38,"c":52.97,"v":54300},{"d":"2017-10-03","o":51.6,"h":53.68,"l":51.35,"c":53.24,"v":132700},{"d":"2017-10-04","o":53.1,"h":55.43,"l":53.1,"c":54.11,"v":166200},{"d":"2017-10-05","o":54.54,"h":55.68,"l":53.58,"c":53.78,"v":149400},{"d":"2017-10-06","o":53.84,"h":54.25,"l":52.54,"c":52.88,"v":68400},{"d":"2017-10-09","o":53.17,"h":55.02,"l":52.47,"c":54.8,"v":128500},{"d":"2017-10-10","o":54.78,"h":55.43,"l":54.37,"c":54.99,"v":96200},{"d":"2017-10-11","o":55.01,"h":55.13,"l":53.64,"c":54.65,"v":109100},{"d":"2017-10-12","o":54.7,"h":54.85,"l":53.75,"c":54.76,"v":75500},{"d":"2017-10-13","o":55.05,"h":55.27,"l":53.93,"c":54.07,"v":68000},{"d":"2017-10-16","o":54.13,"h":55.03,"l":54.13,"c":54.86,"v":71800},{"d":"2017-10-17","o":54.85,"h":55.41,"l":53.66,"c":53.84,"v":89300},{"d":"2017-10-18","o":53.86,"h":54.82,"l":53.7,"c":54.5,"v":89300},{"d":"2017-10-19","o":54.44,"h":55.49,"l":54.21,"c":54.43,"v":71600},{"d":"2017-10-20","o":54.57,"h":55.29,"l":53.84,"c":53.88,"v":70900},{"d":"2017-10-23","o":53.93,"h":54.47,"l":53.56,"c":53.78,"v":31000},{"d":"2017-10-24","o":53.78,"h":53.83,"l":52.6,"c":52.68,"v":59200},{"d":"2017-10-25","o":52.5,"h":54.21,"l":52.08,"c":53.39,"v":73200},{"d":"2017-10-26","o":53.66,"h":54,"l":53.22,"c":53.49,"v":38200},{"d":"2017-10-27","o":53.51,"h":53.57,"l":52.79,"c":53.15,"v":38600},{"d":"2017-10-30","o":52.78,"h":52.96,"l":51.28,"c":51.93,"v":68600},{"d":"2017-10-31","o":53.79,"h":54.85,"l":50.88,"c":54.29,"v":128000},{"d":"2017-11-01","o":54.52,"h":55.39,"l":53.17,"c":54.36,"v":104800},{"d":"2017-11-02","o":53.97,"h":54.97,"l":52.62,"c":53.27,"v":65200},{"d":"2017-11-03","o":53.28,"h":53.6,"l":50.26,"c":52.43,"v":97800},{"d":"2017-11-06","o":52.24,"h":52.87,"l":51.92,"c":52.54,"v":66800},{"d":"2017-11-07","o":52.4,"h":52.72,"l":51.01,"c":52.39,"v":76800},{"d":"2017-11-08","o":52.14,"h":52.27,"l":50.79,"c":51.59,"v":49800},{"d":"2017-11-09","o":51.06,"h":52.56,"l":51.05,"c":52.02,"v":62400},{"d":"2017-11-10","o":52.73,"h":52.93,"l":51.85,"c":51.95,"v":43700},{"d":"2017-11-13","o":51.73,"h":52.67,"l":51.32,"c":52.47,"v":112600},{"d":"2017-11-14","o":52.29,"h":53.98,"l":51.18,"c":53.11,"v":153600},{"d":"2017-11-15","o":53.1,"h":53.81,"l":52.25,"c":53,"v":92800},{"d":"2017-11-16","o":53.16,"h":54.25,"l":52.73,"c":53.83,"v":121000},{"d":"2017-11-17","o":53.54,"h":55.2,"l":53.44,"c":54.62,"v":83100},{"d":"2017-11-20","o":54.34,"h":54.81,"l":53.03,"c":54.49,"v":78800},{"d":"2017-11-21","o":54.8,"h":56.21,"l":54.8,"c":55.93,"v":67600},{"d":"2017-11-22","o":55.77,"h":56.5,"l":55.1,"c":55.48,"v":108000},{"d":"2017-11-24","o":55.55,"h":56.04,"l":53.37,"c":54.97,"v":43100},{"d":"2017-11-27","o":55.01,"h":58.2,"l":54.64,"c":57.5,"v":105200},{"d":"2017-11-28","o":57.46,"h":58.84,"l":57.08,"c":58.72,"v":90200},{"d":"2017-11-29","o":58.76,"h":60.29,"l":58.37,"c":59.92,"v":92100},{"d":"2017-11-30","o":60.27,"h":60.88,"l":58.41,"c":59.76,"v":202000},{"d":"2017-12-01","o":59.46,"h":60.15,"l":58.36,"c":59.54,"v":86400},{"d":"2017-12-04","o":59.86,"h":60.13,"l":58.98,"c":59.55,"v":50300},{"d":"2017-12-05","o":59.58,"h":59.58,"l":57.56,"c":57.98,"v":69300},{"d":"2017-12-06","o":57.85,"h":58.12,"l":55.33,"c":55.54,"v":96600},{"d":"2017-12-07","o":55.43,"h":55.92,"l":53.86,"c":54.48,"v":126700},{"d":"2017-12-08","o":54.76,"h":55.7,"l":54.23,"c":54.84,"v":76600},{"d":"2017-12-11","o":54.89,"h":56.98,"l":54.26,"c":55.5,"v":65500},{"d":"2017-12-12","o":55.63,"h":56.13,"l":54.66,"c":54.9,"v":54300},{"d":"2017-12-13","o":55.01,"h":56.08,"l":54.4,"c":55,"v":90500},{"d":"2017-12-14","o":55.02,"h":55.22,"l":54.07,"c":54.22,"v":67900},{"d":"2017-12-15","o":54.26,"h":55.61,"l":53.32,"c":55.34,"v":368700},{"d":"2017-12-18","o":55.83,"h":56.55,"l":55.59,"c":56.04,"v":54900},{"d":"2017-12-19","o":55.86,"h":56.24,"l":54.71,"c":54.95,"v":61300},{"d":"2017-12-20","o":55.15,"h":56.09,"l":54.81,"c":55.2,"v":72100},{"d":"2017-12-21","o":55.36,"h":56.16,"l":54.81,"c":55.78,"v":90900},{"d":"2017-12-22","o":55.92,"h":56.27,"l":55.48,"c":55.76,"v":36300},{"d":"2017-12-26","o":55.67,"h":56.32,"l":55.37,"c":55.53,"v":24300},{"d":"2017-12-27","o":56,"h":56.83,"l":55.21,"c":55.42,"v":57700},{"d":"2017-12-28","o":55.43,"h":56.2,"l":55.38,"c":55.99,"v":36100},{"d":"2017-12-29","o":56.01,"h":56.01,"l":54.67,"c":55.26,"v":67200},{"d":"2018-01-02","o":55.67,"h":56.19,"l":54.9,"c":55.85,"v":103900},{"d":"2018-01-03","o":55.84,"h":55.84,"l":54.52,"c":55.06,"v":107900},{"d":"2018-01-04","o":55.28,"h":55.82,"l":54.12,"c":55.52,"v":161600},{"d":"2018-01-05","o":55.55,"h":55.79,"l":53.95,"c":54.54,"v":77900},{"d":"2018-01-08","o":56.1,"h":62.47,"l":55.55,"c":61.91,"v":211600},{"d":"2018-01-09","o":62.3,"h":63.82,"l":61.09,"c":61.3,"v":151900},{"d":"2018-01-10","o":61.28,"h":61.28,"l":58.01,"c":58.9,"v":97300},{"d":"2018-01-11","o":59.29,"h":60.52,"l":58.76,"c":60.37,"v":87000},{"d":"2018-01-12","o":60.39,"h":62.2,"l":60.01,"c":61.87,"v":96900},{"d":"2018-01-16","o":62.28,"h":63.14,"l":60.45,"c":60.77,"v":110900},{"d":"2018-01-17","o":61.14,"h":61.9,"l":59.68,"c":59.82,"v":87600},{"d":"2018-01-18","o":59.73,"h":61.42,"l":58.23,"c":58.52,"v":74300},{"d":"2018-01-19","o":58.63,"h":60.49,"l":58.28,"c":59.07,"v":60200},{"d":"2018-01-22","o":59.4,"h":60.1,"l":58.67,"c":59.8,"v":51800},{"d":"2018-01-23","o":59.44,"h":59.64,"l":58.77,"c":59.23,"v":65800},{"d":"2018-01-24","o":58.97,"h":59.83,"l":58.28,"c":59.09,"v":67300},{"d":"2018-01-25","o":58.37,"h":60.35,"l":58.37,"c":59.96,"v":152800},{"d":"2018-01-26","o":60.41,"h":60.62,"l":58.98,"c":59.93,"v":86900},{"d":"2018-01-29","o":60.01,"h":60.87,"l":58.78,"c":59.64,"v":78200},{"d":"2018-01-30","o":59.28,"h":60.16,"l":58.69,"c":59.33,"v":116900},{"d":"2018-01-31","o":59.41,"h":60.12,"l":58.87,"c":59.36,"v":104800},{"d":"2018-02-01","o":59.32,"h":59.96,"l":58.75,"c":58.87,"v":129100},{"d":"2018-02-02","o":58.5,"h":58.57,"l":56.78,"c":57.73,"v":81700},{"d":"2018-02-05","o":57.36,"h":57.9,"l":55.35,"c":55.92,"v":70700},{"d":"2018-02-06","o":55.04,"h":58.94,"l":54.99,"c":56.45,"v":168700},{"d":"2018-02-07","o":56.29,"h":56.29,"l":54.45,"c":55.26,"v":73700},{"d":"2018-02-08","o":55.17,"h":55.44,"l":53.36,"c":53.42,"v":99500},{"d":"2018-02-09","o":54.35,"h":54.35,"l":52.62,"c":53.64,"v":81400},{"d":"2018-02-12","o":53.79,"h":54.51,"l":52.74,"c":54.04,"v":133100},{"d":"2018-02-13","o":53.61,"h":54.62,"l":52.52,"c":53.78,"v":109500},{"d":"2018-02-14","o":53.25,"h":55.43,"l":53.25,"c":54.95,"v":67700},{"d":"2018-02-15","o":55.16,"h":56.3,"l":52.52,"c":56.05,"v":51700},{"d":"2018-02-16","o":55.78,"h":57.78,"l":55.26,"c":56.48,"v":40400},{"d":"2018-02-20","o":56.09,"h":56.57,"l":54.66,"c":55.26,"v":55300},{"d":"2018-02-21","o":55.01,"h":55.79,"l":54.41,"c":54.92,"v":39800},{"d":"2018-02-22","o":56.25,"h":60.94,"l":56.24,"c":59.31,"v":130200},{"d":"2018-02-23","o":59.3,"h":62.28,"l":59.3,"c":61.6,"v":71800},{"d":"2018-02-26","o":61.61,"h":62.43,"l":60.91,"c":62.05,"v":63500},{"d":"2018-02-27","o":62.01,"h":62.37,"l":60.01,"c":60.25,"v":72100},{"d":"2018-02-28","o":60.25,"h":61.38,"l":59.37,"c":59.9,"v":140700},{"d":"2018-03-01","o":59.95,"h":61.31,"l":59.36,"c":60.96,"v":66800},{"d":"2018-03-02","o":60.23,"h":62.59,"l":59.69,"c":60.53,"v":65500},{"d":"2018-03-05","o":60.12,"h":62.41,"l":59.24,"c":61.5,"v":114900},{"d":"2018-03-06","o":61.64,"h":62.42,"l":60.48,"c":62.05,"v":101200},{"d":"2018-03-07","o":62.27,"h":62.78,"l":61.3,"c":62.7,"v":71800},{"d":"2018-03-08","o":62.72,"h":63.14,"l":60.59,"c":61.23,"v":120400},{"d":"2018-03-09","o":61.42,"h":61.85,"l":60.07,"c":60.24,"v":62400},{"d":"2018-03-12","o":60.12,"h":60.54,"l":58.47,"c":59.8,"v":165700},{"d":"2018-03-13","o":59.83,"h":59.83,"l":58.62,"c":59.11,"v":139000},{"d":"2018-03-14","o":59.16,"h":60.35,"l":58.85,"c":60.06,"v":113400},{"d":"2018-03-15","o":60.07,"h":60.63,"l":58.71,"c":59.29,"v":69800},{"d":"2018-03-16","o":59.3,"h":60.47,"l":58.85,"c":60.15,"v":493000},{"d":"2018-03-19","o":59.81,"h":60.62,"l":59.11,"c":60.54,"v":107000},{"d":"2018-03-20","o":60.68,"h":60.68,"l":59.96,"c":60.27,"v":61400},{"d":"2018-03-21","o":60.28,"h":61.18,"l":59.54,"c":60.42,"v":64600},{"d":"2018-03-22","o":59.95,"h":61.35,"l":59.63,"c":59.63,"v":75700},{"d":"2018-03-23","o":59.79,"h":60.08,"l":58.95,"c":59.23,"v":102700},{"d":"2018-03-26","o":59.84,"h":61.17,"l":57.82,"c":58.53,"v":103300},{"d":"2018-03-27","o":58.55,"h":59.42,"l":57.42,"c":57.91,"v":102600},{"d":"2018-03-28","o":57.84,"h":59.18,"l":57.84,"c":59.01,"v":71300},{"d":"2018-03-29","o":59.29,"h":60.23,"l":59.25,"c":59.62,"v":84700},{"d":"2018-04-02","o":59.53,"h":59.97,"l":57.07,"c":57.51,"v":144600},{"d":"2018-04-03","o":58.12,"h":59.44,"l":57.3,"c":58.81,"v":90400},{"d":"2018-04-04","o":58.27,"h":60.19,"l":57.74,"c":59.83,"v":50400},{"d":"2018-04-05","o":60.19,"h":60.79,"l":58.74,"c":60.43,"v":40100},{"d":"2018-04-06","o":60.24,"h":61.87,"l":59.69,"c":60.73,"v":54000},{"d":"2018-04-09","o":60.94,"h":62,"l":60.83,"c":61.32,"v":46800},{"d":"2018-04-10","o":61.62,"h":62.6,"l":61.11,"c":62.04,"v":46000},{"d":"2018-04-11","o":61.99,"h":63.67,"l":61.9,"c":63.45,"v":35500},{"d":"2018-04-12","o":63.79,"h":63.79,"l":62.63,"c":63.4,"v":64300},{"d":"2018-04-13","o":63.62,"h":64.22,"l":63.07,"c":63.67,"v":45400},{"d":"2018-04-16","o":64.23,"h":66.42,"l":63.5,"c":66.22,"v":62700},{"d":"2018-04-17","o":66.43,"h":66.94,"l":65.43,"c":66.33,"v":55000},{"d":"2018-04-18","o":66.32,"h":67.9,"l":65.29,"c":67.38,"v":137500},{"d":"2018-04-19","o":67.36,"h":67.88,"l":66.27,"c":66.44,"v":35400},{"d":"2018-04-20","o":66.53,"h":67.4,"l":65.93,"c":66.09,"v":32900},{"d":"2018-04-23","o":66.27,"h":66.27,"l":64.57,"c":66.07,"v":38800},{"d":"2018-04-24","o":66.35,"h":66.86,"l":65.41,"c":66.23,"v":36200},{"d":"2018-04-25","o":66.05,"h":67.25,"l":64.37,"c":66.3,"v":39200},{"d":"2018-04-26","o":64.24,"h":64.3,"l":59.57,"c":61.2,"v":126900},{"d":"2018-04-27","o":59.55,"h":59.85,"l":56.15,"c":57.03,"v":200000},{"d":"2018-04-30","o":56.73,"h":56.82,"l":52.82,"c":53,"v":118800},{"d":"2018-05-01","o":52.73,"h":52.76,"l":50.75,"c":52.04,"v":97700},{"d":"2018-05-02","o":51.86,"h":53.22,"l":51.73,"c":52.29,"v":78500},{"d":"2018-05-03","o":52.14,"h":52.3,"l":51.13,"c":52.13,"v":92600},{"d":"2018-05-04","o":52.08,"h":53.33,"l":51.18,"c":52.92,"v":92100},{"d":"2018-05-07","o":52.97,"h":54.1,"l":51.37,"c":52.53,"v":116000},{"d":"2018-05-08","o":52.4,"h":52.58,"l":51.57,"c":51.98,"v":79500},{"d":"2018-05-09","o":51.85,"h":52.67,"l":51.81,"c":52.25,"v":72400},{"d":"2018-05-10","o":52.31,"h":52.94,"l":51.92,"c":52.22,"v":48500},{"d":"2018-05-11","o":52.26,"h":52.58,"l":51.96,"c":52.27,"v":33300},{"d":"2018-05-14","o":52.31,"h":52.31,"l":51.12,"c":51.61,"v":75100},{"d":"2018-05-15","o":51.4,"h":51.69,"l":50.84,"c":51.51,"v":65200},{"d":"2018-05-16","o":51.55,"h":51.87,"l":49.69,"c":51.85,"v":88600},{"d":"2018-05-17","o":51.81,"h":52.83,"l":51.81,"c":52.38,"v":43500},{"d":"2018-05-18","o":52.32,"h":52.48,"l":51.02,"c":51.3,"v":57200},{"d":"2018-05-21","o":51.54,"h":52.86,"l":51.5,"c":52.44,"v":37400},{"d":"2018-05-22","o":52.54,"h":53.49,"l":52.54,"c":52.85,"v":34700},{"d":"2018-05-23","o":52.73,"h":53.19,"l":51.93,"c":52.59,"v":52700},{"d":"2018-05-24","o":52.41,"h":52.99,"l":51.89,"c":52.45,"v":45200},{"d":"2018-05-25","o":52.44,"h":52.73,"l":51.25,"c":52.51,"v":48500},{"d":"2018-05-29","o":52.18,"h":53.26,"l":52.18,"c":52.92,"v":45400},{"d":"2018-05-30","o":53.05,"h":54.74,"l":51.9,"c":54.11,"v":41900},{"d":"2018-05-31","o":54.1,"h":54.23,"l":52.13,"c":53.83,"v":89200},{"d":"2018-06-01","o":53.95,"h":54.74,"l":53.65,"c":54.45,"v":43100},{"d":"2018-06-04","o":54.58,"h":55.81,"l":54.15,"c":55.15,"v":44600},{"d":"2018-06-05","o":55.2,"h":55.87,"l":54.58,"c":55.24,"v":32600},{"d":"2018-06-06","o":55.45,"h":55.74,"l":54.7,"c":55.67,"v":52900},{"d":"2018-06-07","o":55.68,"h":56.4,"l":55.3,"c":56.2,"v":23700},{"d":"2018-06-08","o":56.19,"h":56.48,"l":55.53,"c":55.56,"v":57000},{"d":"2018-06-11","o":55.48,"h":56.71,"l":53.28,"c":53.43,"v":102300},{"d":"2018-06-12","o":53.65,"h":54.5,"l":53.6,"c":53.8,"v":41500},{"d":"2018-06-13","o":53.8,"h":54,"l":52.67,"c":52.81,"v":38600},{"d":"2018-06-14","o":53.09,"h":53.48,"l":52.09,"c":53.02,"v":46100},{"d":"2018-06-15","o":52.99,"h":54.43,"l":52.39,"c":54.43,"v":69000},{"d":"2018-06-18","o":54.2,"h":55.2,"l":54.2,"c":54.77,"v":60500},{"d":"2018-06-19","o":54.47,"h":55.85,"l":53.73,"c":55.27,"v":61900},{"d":"2018-06-20","o":55.49,"h":55.49,"l":52.59,"c":53.02,"v":85000},{"d":"2018-06-21","o":52.91,"h":53.29,"l":51.25,"c":51.73,"v":70300},{"d":"2018-06-22","o":51.96,"h":52.62,"l":49.34,"c":50.08,"v":265200},{"d":"2018-06-25","o":50.29,"h":52.8,"l":50.29,"c":52.64,"v":90000},{"d":"2018-06-26","o":52.55,"h":53.99,"l":52.12,"c":53.41,"v":45700},{"d":"2018-06-27","o":53.4,"h":53.91,"l":52.66,"c":52.94,"v":57900},{"d":"2018-06-28","o":52.55,"h":53.06,"l":52.09,"c":52.41,"v":38900},{"d":"2018-06-29","o":52.46,"h":53.2,"l":51.86,"c":52.77,"v":36200},{"d":"2018-07-02","o":52.71,"h":53.55,"l":52.26,"c":53.52,"v":27500},{"d":"2018-07-03","o":53.49,"h":54.8,"l":53.32,"c":54.06,"v":23300},{"d":"2018-07-05","o":54.22,"h":55.33,"l":53.66,"c":55.25,"v":45400},{"d":"2018-07-06","o":55.26,"h":56.62,"l":54.95,"c":56.38,"v":30900},{"d":"2018-07-09","o":56.1,"h":57.33,"l":56.1,"c":56.86,"v":36100},{"d":"2018-07-10","o":56.99,"h":57.18,"l":56.12,"c":56.84,"v":42900},{"d":"2018-07-11","o":56.64,"h":57.6,"l":56.09,"c":56.47,"v":64900},{"d":"2018-07-12","o":56.56,"h":57.3,"l":56.21,"c":57.26,"v":40500},{"d":"2018-07-13","o":57.27,"h":57.35,"l":56.61,"c":56.8,"v":30800},{"d":"2018-07-16","o":56.94,"h":57.39,"l":56.38,"c":56.48,"v":22500},{"d":"2018-07-17","o":56.51,"h":57.05,"l":55.38,"c":55.63,"v":27800},{"d":"2018-07-18","o":55.62,"h":55.92,"l":54.83,"c":55.79,"v":66600},{"d":"2018-07-19","o":55.51,"h":55.82,"l":54.9,"c":55.17,"v":58200},{"d":"2018-07-20","o":55.13,"h":55.6,"l":54.37,"c":54.82,"v":39600},{"d":"2018-07-23","o":54.85,"h":54.94,"l":54.16,"c":54.47,"v":39600},{"d":"2018-07-24","o":54.52,"h":54.85,"l":53.59,"c":54.02,"v":50300},{"d":"2018-07-25","o":54.99,"h":54.99,"l":52.25,"c":53.5,"v":63700},{"d":"2018-07-26","o":57.77,"h":65.7,"l":55.26,"c":65.24,"v":102800},{"d":"2018-07-27","o":60.46,"h":64.41,"l":60.46,"c":62.2,"v":81900},{"d":"2018-07-30","o":62.37,"h":65.04,"l":60,"c":63.49,"v":45600},{"d":"2018-07-31","o":63.48,"h":64.76,"l":63.23,"c":63.88,"v":61800},{"d":"2018-08-01","o":64.09,"h":65.1,"l":62.96,"c":63.96,"v":57200},{"d":"2018-08-02","o":63.97,"h":66.13,"l":63.94,"c":64.97,"v":35200},{"d":"2018-08-03","o":64.94,"h":65.5,"l":64.15,"c":64.54,"v":30300},{"d":"2018-08-06","o":64.17,"h":68.13,"l":64.17,"c":67.86,"v":59300},{"d":"2018-08-07","o":67.87,"h":68.49,"l":66.96,"c":67.35,"v":26800},{"d":"2018-08-08","o":67.2,"h":67.33,"l":65.73,"c":66.52,"v":57800},{"d":"2018-08-09","o":66.33,"h":69.8,"l":66.33,"c":69.12,"v":46000},{"d":"2018-08-10","o":68.73,"h":70.68,"l":68,"c":69.98,"v":36200},{"d":"2018-08-13","o":69.99,"h":72.14,"l":69.85,"c":72.01,"v":33200},{"d":"2018-08-14","o":71.77,"h":73.43,"l":70.88,"c":73.23,"v":73900},{"d":"2018-08-15","o":73.12,"h":73.37,"l":70.76,"c":71.92,"v":80400},{"d":"2018-08-16","o":71.68,"h":72.62,"l":71.33,"c":72.25,"v":50300},{"d":"2018-08-17","o":72.25,"h":73.9,"l":71.96,"c":73.53,"v":79800},{"d":"2018-08-20","o":73.68,"h":74.71,"l":72.51,"c":74.25,"v":117900},{"d":"2018-08-21","o":75.35,"h":75.81,"l":73.58,"c":75.58,"v":108700},{"d":"2018-08-22","o":75.65,"h":75.94,"l":74.2,"c":74.75,"v":49100},{"d":"2018-08-23","o":74.25,"h":74.5,"l":73.37,"c":73.69,"v":40900},{"d":"2018-08-24","o":74.1,"h":74.1,"l":73.29,"c":73.63,"v":35200},{"d":"2018-08-27","o":74.03,"h":74.45,"l":73.37,"c":73.67,"v":36300},{"d":"2018-08-28","o":73.68,"h":74.22,"l":73.08,"c":73.46,"v":27000},{"d":"2018-08-29","o":73.56,"h":74.18,"l":73.18,"c":73.74,"v":24900},{"d":"2018-08-30","o":73.45,"h":73.97,"l":71.87,"c":72.21,"v":39400},{"d":"2018-08-31","o":72.08,"h":74.06,"l":72.02,"c":73.23,"v":63300},{"d":"2018-09-04","o":72.69,"h":74.53,"l":72,"c":73.5,"v":47700},{"d":"2018-09-05","o":73.58,"h":74.31,"l":72.71,"c":73.25,"v":24900},{"d":"2018-09-06","o":73.44,"h":74.26,"l":72.65,"c":73.46,"v":30200},{"d":"2018-09-07","o":73.46,"h":74,"l":73,"c":73.43,"v":27000},{"d":"2018-09-10","o":73.62,"h":75.3,"l":72.23,"c":74.42,"v":30200},{"d":"2018-09-11","o":74.19,"h":75.13,"l":73.63,"c":73.89,"v":42700},{"d":"2018-09-12","o":73.7,"h":74.4,"l":72.65,"c":73.55,"v":50600},{"d":"2018-09-13","o":73.92,"h":74.29,"l":73.33,"c":73.94,"v":45200},{"d":"2018-09-14","o":73.57,"h":74.5,"l":72.61,"c":72.93,"v":95900},{"d":"2018-09-17","o":73.01,"h":73.86,"l":72.74,"c":73,"v":48500},{"d":"2018-09-18","o":72.98,"h":73.77,"l":72.14,"c":73,"v":51400},{"d":"2018-09-19","o":72.94,"h":73.39,"l":71.57,"c":72,"v":54300},{"d":"2018-09-20","o":72.37,"h":73.25,"l":71.8,"c":72.63,"v":50300},{"d":"2018-09-21","o":72.5,"h":73.26,"l":72.25,"c":72.4,"v":136800},{"d":"2018-09-24","o":72.14,"h":73.32,"l":72.03,"c":72.26,"v":47800},{"d":"2018-09-25","o":72.81,"h":73.51,"l":71.58,"c":71.67,"v":45600},{"d":"2018-09-26","o":71.7,"h":71.95,"l":70.31,"c":70.4,"v":55000},{"d":"2018-09-27","o":70.3,"h":73.54,"l":69.97,"c":73.11,"v":145600},{"d":"2018-09-28","o":72.89,"h":74.56,"l":72.89,"c":73.88,"v":40500},{"d":"2018-10-01","o":74.13,"h":74.25,"l":71.06,"c":71.41,"v":28800},{"d":"2018-10-02","o":71.31,"h":72.17,"l":70.14,"c":71.96,"v":44600},{"d":"2018-10-03","o":72.08,"h":72.17,"l":70.63,"c":70.85,"v":63600},{"d":"2018-10-04","o":70.86,"h":71.89,"l":69.84,"c":71.77,"v":43600},{"d":"2018-10-05","o":72.05,"h":72.87,"l":70.21,"c":71.98,"v":62300},{"d":"2018-10-08","o":71.99,"h":72.89,"l":71.39,"c":72.57,"v":25500},{"d":"2018-10-09","o":72.39,"h":73.47,"l":72.09,"c":73.12,"v":87900},{"d":"2018-10-10","o":73.12,"h":75.44,"l":72.71,"c":72.73,"v":58400},{"d":"2018-10-11","o":72.68,"h":73.01,"l":70.2,"c":70.47,"v":47500},{"d":"2018-10-12","o":71.05,"h":73.2,"l":70.6,"c":71.1,"v":52500},{"d":"2018-10-15","o":71.13,"h":73.61,"l":70.56,"c":72.94,"v":67400},{"d":"2018-10-16","o":73,"h":74.47,"l":71.96,"c":73.11,"v":69400},{"d":"2018-10-17","o":73.03,"h":74.22,"l":72.38,"c":73.87,"v":33000},{"d":"2018-10-18","o":73.56,"h":74.84,"l":72.5,"c":72.81,"v":34400},{"d":"2018-10-19","o":72.69,"h":74.75,"l":72.69,"c":74,"v":53300},{"d":"2018-10-22","o":74.05,"h":74.88,"l":73.59,"c":73.95,"v":43300},{"d":"2018-10-23","o":73.29,"h":73.82,"l":72.72,"c":73.5,"v":59800},{"d":"2018-10-24","o":73.51,"h":74.27,"l":70.24,"c":70.74,"v":49500},{"d":"2018-10-25","o":74.24,"h":83.12,"l":71.36,"c":81.3,"v":208900},{"d":"2018-10-26","o":80.06,"h":83.99,"l":80.06,"c":81.98,"v":134200},{"d":"2018-10-29","o":82.98,"h":84.85,"l":80.02,"c":81.44,"v":125400},{"d":"2018-10-30","o":81.68,"h":87.63,"l":81.68,"c":86.2,"v":318500},{"d":"2018-10-31","o":87.15,"h":87.47,"l":83.93,"c":84.49,"v":96600},{"d":"2018-11-01","o":84.49,"h":86.78,"l":82.88,"c":83.13,"v":66500},{"d":"2018-11-02","o":84.02,"h":84.65,"l":82.19,"c":83,"v":108500},{"d":"2018-11-05","o":83.06,"h":84.55,"l":82.93,"c":83.26,"v":52900},{"d":"2018-11-06","o":83.12,"h":84.71,"l":82.77,"c":83.64,"v":88800},{"d":"2018-11-07","o":83.54,"h":87.03,"l":83.54,"c":86.02,"v":84900},{"d":"2018-11-08","o":85.25,"h":86.18,"l":84.47,"c":85.35,"v":40800},{"d":"2018-11-09","o":84.93,"h":84.93,"l":82.92,"c":83.98,"v":42400},{"d":"2018-11-12","o":83.99,"h":84.86,"l":83.14,"c":83.84,"v":41200},{"d":"2018-11-13","o":84.11,"h":85.51,"l":82.59,"c":83.15,"v":53200},{"d":"2018-11-14","o":83.85,"h":85.49,"l":81.72,"c":82.2,"v":43200},{"d":"2018-11-15","o":81.72,"h":83.9,"l":81.43,"c":83.89,"v":60400},{"d":"2018-11-16","o":83.89,"h":86.53,"l":83.89,"c":86.12,"v":109700},{"d":"2018-11-19","o":86.2,"h":87.8,"l":84.88,"c":85.89,"v":52100},{"d":"2018-11-20","o":85.38,"h":85.91,"l":82.51,"c":82.6,"v":39800},{"d":"2018-11-21","o":83.1,"h":83.87,"l":81.72,"c":83,"v":24600},{"d":"2018-11-23","o":82.35,"h":84.28,"l":81.53,"c":83.64,"v":17300},{"d":"2018-11-26","o":84.49,"h":85.24,"l":83.74,"c":83.86,"v":52800},{"d":"2018-11-27","o":83.77,"h":86.3,"l":83.77,"c":86.23,"v":60600},{"d":"2018-11-28","o":86.75,"h":88.31,"l":86.04,"c":88.15,"v":59700},{"d":"2018-11-29","o":87.8,"h":88.23,"l":85.75,"c":86.37,"v":52600},{"d":"2018-11-30","o":86.38,"h":88.78,"l":84.22,"c":84.56,"v":229800},{"d":"2018-12-03","o":84.47,"h":86.7,"l":81.25,"c":82.02,"v":67900},{"d":"2018-12-04","o":81.24,"h":83.13,"l":77.72,"c":78.11,"v":119100},{"d":"2018-12-06","o":78.12,"h":81.09,"l":76.16,"c":79.29,"v":115700},{"d":"2018-12-07","o":79.19,"h":80.78,"l":77.53,"c":77.66,"v":66800},{"d":"2018-12-10","o":77.67,"h":77.94,"l":75.29,"c":76.26,"v":72000},{"d":"2018-12-11","o":76.37,"h":78.9,"l":76.37,"c":76.91,"v":43000},{"d":"2018-12-12","o":77.21,"h":79.83,"l":76.93,"c":79.77,"v":59200},{"d":"2018-12-13","o":79.78,"h":79.84,"l":77.19,"c":78.04,"v":32500},{"d":"2018-12-14","o":77.48,"h":79.42,"l":77.39,"c":78.03,"v":41800},{"d":"2018-12-17","o":77.68,"h":78.8,"l":73.74,"c":74.3,"v":89800},{"d":"2018-12-18","o":75.03,"h":77.66,"l":74.19,"c":76.26,"v":88900},{"d":"2018-12-19","o":76.12,"h":79.01,"l":73.42,"c":74.62,"v":56000},{"d":"2018-12-20","o":74.11,"h":75.16,"l":71.55,"c":73.16,"v":42100},{"d":"2018-12-21","o":72.96,"h":73.48,"l":70.77,"c":71.42,"v":333200},{"d":"2018-12-24","o":71.43,"h":71.43,"l":68.46,"c":68.49,"v":26900},{"d":"2018-12-26","o":69.26,"h":72.04,"l":68.01,"c":71.79,"v":37300},{"d":"2018-12-27","o":70.88,"h":71.66,"l":69.66,"c":71.43,"v":38400},{"d":"2018-12-28","o":71.51,"h":73.03,"l":70.34,"c":72.4,"v":85700},{"d":"2018-12-31","o":72.2,"h":72.2,"l":69.05,"c":71.53,"v":61900},{"d":"2019-01-02","o":70.72,"h":72.28,"l":70.49,"c":72.11,"v":61800},{"d":"2019-01-03","o":72.03,"h":72.58,"l":70.74,"c":71.36,"v":50400},{"d":"2019-01-04","o":71.77,"h":74.38,"l":71.77,"c":73.42,"v":88700},{"d":"2019-01-07","o":73.52,"h":74.49,"l":69.06,"c":74.04,"v":82800},{"d":"2019-01-08","o":74.5,"h":77.17,"l":73.19,"c":77.13,"v":66700},{"d":"2019-01-09","o":76.32,"h":76.49,"l":74.09,"c":76.07,"v":121500},{"d":"2019-01-10","o":75.96,"h":76.8,"l":73.15,"c":75.81,"v":77000},{"d":"2019-01-11","o":75.8,"h":77.7,"l":75.27,"c":76.12,"v":91100},{"d":"2019-01-14","o":75.57,"h":77.19,"l":74.52,"c":75.46,"v":59200},{"d":"2019-01-15","o":75.47,"h":76.67,"l":74.59,"c":75.72,"v":42800},{"d":"2019-01-16","o":76.12,"h":76.91,"l":74.8,"c":75.74,"v":39600},{"d":"2019-01-17","o":75.71,"h":77.01,"l":75.39,"c":76.76,"v":62800},{"d":"2019-01-18","o":76.83,"h":78.65,"l":75.98,"c":76.2,"v":53700},{"d":"2019-01-22","o":75.55,"h":76.06,"l":73.39,"c":75.17,"v":48000},{"d":"2019-01-23","o":75.48,"h":79.52,"l":74.74,"c":76.06,"v":74900},{"d":"2019-01-24","o":75.98,"h":76.15,"l":74.71,"c":75.19,"v":61600},{"d":"2019-01-25","o":75.79,"h":76.22,"l":74.74,"c":74.83,"v":53300},{"d":"2019-01-28","o":74.55,"h":75.42,"l":73.91,"c":74.67,"v":36800},{"d":"2019-01-29","o":73.67,"h":74.74,"l":73.35,"c":73.5,"v":52000},{"d":"2019-01-30","o":73.6,"h":74.33,"l":72.39,"c":73.53,"v":30900},{"d":"2019-01-31","o":73.74,"h":74.95,"l":73.47,"c":74.58,"v":40600},{"d":"2019-02-01","o":74.51,"h":75.83,"l":73.75,"c":74.11,"v":43200},{"d":"2019-02-04","o":74.31,"h":74.81,"l":72.53,"c":73.65,"v":30800},{"d":"2019-02-05","o":73.91,"h":73.97,"l":72.57,"c":73.29,"v":38000},{"d":"2019-02-06","o":73.25,"h":73.87,"l":71.55,"c":71.95,"v":23300},{"d":"2019-02-07","o":71.7,"h":73.26,"l":71.7,"c":73.1,"v":28300},{"d":"2019-02-08","o":72.1,"h":73.55,"l":72.1,"c":72.57,"v":25300},{"d":"2019-02-11","o":72.58,"h":73.6,"l":71.43,"c":72,"v":34400},{"d":"2019-02-12","o":72.53,"h":73.66,"l":72.03,"c":73.55,"v":50600},{"d":"2019-02-13","o":73.56,"h":73.95,"l":71.7,"c":72.85,"v":46200},{"d":"2019-02-14","o":72.46,"h":73.26,"l":71.15,"c":72.83,"v":61900},{"d":"2019-02-15","o":73.13,"h":77.21,"l":72.97,"c":75.38,"v":64700},{"d":"2019-02-19","o":74.94,"h":77.72,"l":74.3,"c":77.24,"v":57000},{"d":"2019-02-20","o":77.15,"h":77.15,"l":74.21,"c":75.13,"v":94500},{"d":"2019-02-21","o":67.69,"h":69.17,"l":57.08,"c":59.4,"v":267500},{"d":"2019-02-22","o":60.59,"h":62.57,"l":59.82,"c":60.52,"v":141900},{"d":"2019-02-25","o":60.69,"h":61.7,"l":55.67,"c":56.54,"v":128800},{"d":"2019-02-26","o":56.54,"h":57.21,"l":55.12,"c":55.38,"v":76800},{"d":"2019-02-27","o":55.19,"h":55.65,"l":53.86,"c":55.37,"v":60600},{"d":"2019-02-28","o":55.38,"h":56.19,"l":55.21,"c":56.13,"v":146400},{"d":"2019-03-01","o":56.55,"h":56.69,"l":54.9,"c":55.38,"v":54300},{"d":"2019-03-04","o":55.5,"h":56.93,"l":54.36,"c":55.49,"v":60500},{"d":"2019-03-05","o":55.48,"h":56.07,"l":54.37,"c":55.49,"v":38800},{"d":"2019-03-06","o":55.5,"h":56.04,"l":54.57,"c":55.62,"v":85900},{"d":"2019-03-07","o":55.34,"h":56.1,"l":54.53,"c":55.06,"v":50500},{"d":"2019-03-08","o":55.03,"h":55.78,"l":54.11,"c":55.16,"v":32700},{"d":"2019-03-11","o":55.17,"h":56.65,"l":55.05,"c":56.65,"v":90500},{"d":"2019-03-12","o":56.69,"h":58.01,"l":56.18,"c":56.78,"v":42600},{"d":"2019-03-13","o":56.76,"h":57.24,"l":55.68,"c":55.72,"v":29500},{"d":"2019-03-14","o":55.67,"h":56.71,"l":55.52,"c":56.02,"v":36400},{"d":"2019-03-15","o":56.14,"h":56.28,"l":55.18,"c":55.39,"v":109600},{"d":"2019-03-18","o":55.66,"h":56,"l":54.49,"c":55.49,"v":52400},{"d":"2019-03-19","o":55.57,"h":56.17,"l":54.35,"c":54.85,"v":44200},{"d":"2019-03-20","o":54.86,"h":56.41,"l":54.36,"c":55.31,"v":62800},{"d":"2019-03-21","o":55.29,"h":57.51,"l":55.29,"c":55.99,"v":66500},{"d":"2019-03-22","o":55.65,"h":56.28,"l":54.31,"c":55.15,"v":67900},{"d":"2019-03-25","o":54.99,"h":55.85,"l":54.65,"c":55.37,"v":41700},{"d":"2019-03-26","o":55.56,"h":56.5,"l":55.18,"c":55.49,"v":80700},{"d":"2019-03-27","o":55.41,"h":56.3,"l":55.23,"c":55.81,"v":46400},{"d":"2019-03-28","o":55.74,"h":56.73,"l":55.55,"c":56.29,"v":60500},{"d":"2019-03-29","o":56.48,"h":57.08,"l":56.07,"c":56.39,"v":56000},{"d":"2019-04-01","o":56.57,"h":57.88,"l":56.55,"c":57.81,"v":62300},{"d":"2019-04-02","o":57.59,"h":57.93,"l":56.6,"c":56.7,"v":44500},{"d":"2019-04-03","o":57.02,"h":57.99,"l":56.5,"c":57.4,"v":45100},{"d":"2019-04-04","o":57.5,"h":58.43,"l":57.05,"c":57.79,"v":32700},{"d":"2019-04-05","o":57.88,"h":59.11,"l":57.73,"c":58.87,"v":85100},{"d":"2019-04-08","o":58.86,"h":58.86,"l":57.45,"c":58.35,"v":42600},{"d":"2019-04-09","o":58.77,"h":58.77,"l":57.28,"c":57.46,"v":45400},{"d":"2019-04-10","o":57.4,"h":60.15,"l":57.35,"c":59.73,"v":58300},{"d":"2019-04-11","o":59.49,"h":60,"l":58.94,"c":59.21,"v":30400},{"d":"2019-04-12","o":59.43,"h":59.84,"l":58.44,"c":59.29,"v":38800},{"d":"2019-04-15","o":59.28,"h":59.53,"l":58.31,"c":58.7,"v":27300},{"d":"2019-04-16","o":58.62,"h":58.76,"l":57.97,"c":58.44,"v":28300},{"d":"2019-04-17","o":58.6,"h":58.89,"l":57.76,"c":58.36,"v":40600},{"d":"2019-04-18","o":58.12,"h":59.91,"l":57.93,"c":59.73,"v":29800},{"d":"2019-04-22","o":59.83,"h":59.83,"l":58.58,"c":59.46,"v":34300},{"d":"2019-04-23","o":59.72,"h":60.01,"l":59.03,"c":59.88,"v":36400},{"d":"2019-04-24","o":59.83,"h":60.59,"l":59.09,"c":60.4,"v":49700},{"d":"2019-04-25","o":59.52,"h":63.25,"l":58.56,"c":62.13,"v":113600},{"d":"2019-04-26","o":61.75,"h":62.79,"l":60.09,"c":61.25,"v":80200},{"d":"2019-04-29","o":61.54,"h":61.8,"l":60.22,"c":60.28,"v":49500},{"d":"2019-04-30","o":60.46,"h":61.08,"l":59.71,"c":61.05,"v":35600},{"d":"2019-05-01","o":61.1,"h":61.37,"l":60.44,"c":60.53,"v":90800},{"d":"2019-05-02","o":60.53,"h":61.15,"l":59.43,"c":59.75,"v":36500},{"d":"2019-05-03","o":60.02,"h":62.06,"l":60.02,"c":62.05,"v":25200},{"d":"2019-05-06","o":61.05,"h":63.13,"l":61.05,"c":62.99,"v":40900},{"d":"2019-05-07","o":62.6,"h":63.23,"l":60.6,"c":61.1,"v":37800},{"d":"2019-05-08","o":61.34,"h":62.22,"l":59.33,"c":60.68,"v":43000},{"d":"2019-05-09","o":60.35,"h":61.57,"l":60.35,"c":61.43,"v":33700},{"d":"2019-05-10","o":61.05,"h":62.45,"l":60.64,"c":62.38,"v":32100},{"d":"2019-05-13","o":61.42,"h":62,"l":60.18,"c":60.91,"v":39300},{"d":"2019-05-14","o":61.1,"h":61.82,"l":60.81,"c":61.81,"v":19400},{"d":"2019-05-15","o":61.38,"h":63.13,"l":59.95,"c":62.25,"v":33900},{"d":"2019-05-16","o":62.44,"h":62.5,"l":61.01,"c":61.09,"v":24900},{"d":"2019-05-17","o":60.67,"h":61.51,"l":59.9,"c":60.1,"v":24900},{"d":"2019-05-20","o":59.51,"h":60.77,"l":59.37,"c":60.1,"v":34600},{"d":"2019-05-21","o":60.3,"h":61.4,"l":59.41,"c":60.86,"v":40000},{"d":"2019-05-22","o":60.68,"h":61.46,"l":59.38,"c":60.5,"v":41900},{"d":"2019-05-23","o":60.12,"h":60.7,"l":58.21,"c":58.48,"v":56900},{"d":"2019-05-24","o":58.98,"h":60.7,"l":58.83,"c":60.7,"v":39800},{"d":"2019-05-28","o":60.6,"h":62.72,"l":60.34,"c":61.97,"v":43500},{"d":"2019-05-29","o":61.68,"h":62.18,"l":60.18,"c":60.58,"v":25500},{"d":"2019-05-30","o":60.18,"h":61.2,"l":59.92,"c":60.6,"v":65100},{"d":"2019-05-31","o":59.95,"h":60.55,"l":58.25,"c":58.5,"v":44400},{"d":"2019-06-03","o":58.35,"h":58.88,"l":57.29,"c":58.59,"v":33200},{"d":"2019-06-04","o":59.1,"h":59.89,"l":58.12,"c":58.77,"v":34100},{"d":"2019-06-05","o":58.91,"h":60.48,"l":58.3,"c":60.25,"v":33100},{"d":"2019-06-06","o":60.52,"h":61.7,"l":60.39,"c":60.88,"v":33400},{"d":"2019-06-07","o":61.14,"h":62.45,"l":60.85,"c":62.31,"v":46900},{"d":"2019-06-10","o":62.22,"h":63,"l":61.82,"c":62.16,"v":54200},{"d":"2019-06-11","o":62.8,"h":63.16,"l":60.97,"c":62.32,"v":68800},{"d":"2019-06-12","o":62.28,"h":64.88,"l":61.79,"c":64.18,"v":46700},{"d":"2019-06-13","o":64.32,"h":65.64,"l":62.12,"c":62.21,"v":68200},{"d":"2019-06-14","o":62.54,"h":63.06,"l":61.71,"c":62.38,"v":56300},{"d":"2019-06-17","o":62.43,"h":62.43,"l":58.68,"c":58.81,"v":58300},{"d":"2019-06-18","o":59.08,"h":60.83,"l":58.58,"c":58.8,"v":43600},{"d":"2019-06-19","o":58.76,"h":59.86,"l":57.68,"c":59.84,"v":66800},{"d":"2019-06-20","o":60.24,"h":60.72,"l":59.5,"c":59.52,"v":66800},{"d":"2019-06-21","o":59.16,"h":60.29,"l":58.28,"c":59.21,"v":115600},{"d":"2019-06-24","o":59.27,"h":59.81,"l":58.21,"c":58.38,"v":63000},{"d":"2019-06-25","o":58.4,"h":58.75,"l":56.56,"c":57.07,"v":44400},{"d":"2019-06-26","o":57.38,"h":58.13,"l":55.1,"c":55.31,"v":45300},{"d":"2019-06-27","o":55.57,"h":56.83,"l":55.18,"c":56.49,"v":54000},{"d":"2019-06-28","o":56.45,"h":59.7,"l":56.16,"c":57.73,"v":193200},{"d":"2019-07-01","o":58.47,"h":58.55,"l":57.56,"c":58.29,"v":44700},{"d":"2019-07-02","o":58.19,"h":58.97,"l":57.8,"c":58.67,"v":45500},{"d":"2019-07-03","o":58.79,"h":60.53,"l":58.16,"c":59.59,"v":30400},{"d":"2019-07-05","o":58.96,"h":60.7,"l":58.96,"c":59.9,"v":39100},{"d":"2019-07-08","o":59.98,"h":60.09,"l":58.46,"c":58.69,"v":109900},{"d":"2019-07-09","o":58.82,"h":60.01,"l":57.43,"c":58.02,"v":44900},{"d":"2019-07-10","o":58.26,"h":59.26,"l":57.13,"c":58.38,"v":82200},{"d":"2019-07-11","o":58.47,"h":58.99,"l":57.54,"c":57.68,"v":56300},{"d":"2019-07-12","o":57.9,"h":59.46,"l":57.9,"c":58.46,"v":55300},{"d":"2019-07-15","o":58.51,"h":58.97,"l":57.48,"c":57.83,"v":41200},{"d":"2019-07-16","o":58.6,"h":58.6,"l":57.53,"c":57.87,"v":68600},{"d":"2019-07-17","o":57.88,"h":59.22,"l":57.88,"c":58.36,"v":67100},{"d":"2019-07-18","o":58.29,"h":58.99,"l":57.83,"c":58.6,"v":65800},{"d":"2019-07-19","o":58.38,"h":59.03,"l":58.08,"c":58.26,"v":84400},{"d":"2019-07-22","o":58.43,"h":58.43,"l":56.38,"c":56.49,"v":62600},{"d":"2019-07-23","o":56.89,"h":57.54,"l":56.07,"c":57.33,"v":56300},{"d":"2019-07-24","o":57.82,"h":58.2,"l":57.17,"c":57.65,"v":88900},{"d":"2019-07-25","o":52.83,"h":58.85,"l":50.48,"c":57.57,"v":109300},{"d":"2019-07-26","o":57.99,"h":60.5,"l":57.65,"c":57.96,"v":71800},{"d":"2019-07-29","o":57.63,"h":63.26,"l":55.87,"c":56.5,"v":75000},{"d":"2019-07-30","o":56.07,"h":57.21,"l":55.14,"c":56.94,"v":107300},{"d":"2019-07-31","o":56.93,"h":58.35,"l":55.8,"c":56.27,"v":143100},{"d":"2019-08-01","o":56.27,"h":57.03,"l":54.57,"c":54.68,"v":83500},{"d":"2019-08-02","o":54.4,"h":55.49,"l":53.46,"c":55.06,"v":67100},{"d":"2019-08-05","o":54.23,"h":54.29,"l":52.41,"c":53.09,"v":114500},{"d":"2019-08-06","o":53.4,"h":55.53,"l":53.2,"c":54.58,"v":86500},{"d":"2019-08-07","o":53.87,"h":54.51,"l":52.86,"c":53.56,"v":55800},{"d":"2019-08-08","o":53.75,"h":55.95,"l":53.6,"c":55.6,"v":81000},{"d":"2019-08-09","o":55.73,"h":58.35,"l":54.49,"c":54.73,"v":52800},{"d":"2019-08-12","o":54.18,"h":54.95,"l":53.57,"c":54.37,"v":57500},{"d":"2019-08-13","o":54.27,"h":56.74,"l":54.27,"c":55.65,"v":64900},{"d":"2019-08-14","o":54.76,"h":55.32,"l":53.21,"c":53.34,"v":55200},{"d":"2019-08-15","o":53.53,"h":54.16,"l":52.92,"c":53.11,"v":88600},{"d":"2019-08-16","o":53.54,"h":54.12,"l":52.73,"c":53.99,"v":62200},{"d":"2019-08-19","o":54.68,"h":55.21,"l":54.09,"c":54.44,"v":46500},{"d":"2019-08-20","o":54.33,"h":54.74,"l":53.85,"c":53.86,"v":45600},{"d":"2019-08-21","o":54.36,"h":54.49,"l":53.63,"c":53.9,"v":46100},{"d":"2019-08-22","o":54.02,"h":54.4,"l":53.56,"c":53.7,"v":36700},{"d":"2019-08-23","o":53.48,"h":53.87,"l":51.76,"c":52.1,"v":65000},{"d":"2019-08-26","o":52.68,"h":57.33,"l":52.57,"c":56.29,"v":176300},{"d":"2019-08-27","o":56.99,"h":57.08,"l":55.56,"c":56.16,"v":100600},{"d":"2019-08-28","o":56.39,"h":59.16,"l":55.78,"c":57.75,"v":58300},{"d":"2019-08-29","o":58.5,"h":58.5,"l":57.22,"c":57.27,"v":64500},{"d":"2019-08-30","o":57.58,"h":58.23,"l":56.82,"c":56.82,"v":57000},{"d":"2019-09-03","o":56.5,"h":57.48,"l":55.95,"c":56.88,"v":116900},{"d":"2019-09-04","o":57.46,"h":58.01,"l":56.7,"c":57.63,"v":71700},{"d":"2019-09-05","o":58.44,"h":59.56,"l":57.68,"c":57.89,"v":66400},{"d":"2019-09-06","o":58.3,"h":58.93,"l":57.59,"c":57.85,"v":35100},{"d":"2019-09-09","o":58.05,"h":59.27,"l":57.73,"c":58.44,"v":48600},{"d":"2019-09-10","o":58.49,"h":60.34,"l":57.28,"c":59.44,"v":43100},{"d":"2019-09-11","o":59.55,"h":60.65,"l":59.08,"c":60,"v":69000},{"d":"2019-09-12","o":59.82,"h":61.17,"l":59.8,"c":60.35,"v":75200},{"d":"2019-09-13","o":60.68,"h":62.46,"l":60.24,"c":62.08,"v":60800},{"d":"2019-09-16","o":61.7,"h":62.07,"l":60.37,"c":60.84,"v":40900},{"d":"2019-09-17","o":60.49,"h":60.5,"l":59.55,"c":60.03,"v":36300},{"d":"2019-09-18","o":60.03,"h":60.28,"l":59.13,"c":60.06,"v":46600},{"d":"2019-09-19","o":60.22,"h":60.69,"l":59.45,"c":59.72,"v":39600},{"d":"2019-09-20","o":59.75,"h":60.76,"l":59.26,"c":60.4,"v":126700},{"d":"2019-09-23","o":60.09,"h":60.87,"l":59.68,"c":59.75,"v":49900},{"d":"2019-09-24","o":59.75,"h":60.17,"l":58.42,"c":58.98,"v":56700},{"d":"2019-09-25","o":59.1,"h":60.17,"l":58.69,"c":59.98,"v":46400},{"d":"2019-09-26","o":60.36,"h":61.33,"l":59.61,"c":60.43,"v":51400},{"d":"2019-09-27","o":60.27,"h":61.21,"l":58.77,"c":58.93,"v":37400},{"d":"2019-09-30","o":59.02,"h":59.22,"l":58.37,"c":58.37,"v":45200},{"d":"2019-10-01","o":58.64,"h":58.64,"l":56.64,"c":56.64,"v":30200},{"d":"2019-10-02","o":56.5,"h":56.85,"l":55.5,"c":56.08,"v":82200},{"d":"2019-10-03","o":55.99,"h":56.93,"l":54.6,"c":55.19,"v":31900},{"d":"2019-10-04","o":54.87,"h":55.96,"l":54.87,"c":55.56,"v":27900},{"d":"2019-10-07","o":55.65,"h":56.17,"l":54.28,"c":55.56,"v":61200},{"d":"2019-10-08","o":55.17,"h":58.53,"l":54.25,"c":56.31,"v":83500},{"d":"2019-10-09","o":56.76,"h":57.81,"l":56.36,"c":56.5,"v":42400},{"d":"2019-10-10","o":56.75,"h":57.15,"l":55.66,"c":56.14,"v":45400},{"d":"2019-10-11","o":56.74,"h":57.93,"l":56.06,"c":56.67,"v":42600},{"d":"2019-10-14","o":56.5,"h":56.83,"l":55.33,"c":55.64,"v":45100},{"d":"2019-10-15","o":55.74,"h":57.22,"l":55.31,"c":56.44,"v":35300},{"d":"2019-10-16","o":56.34,"h":57.39,"l":55.72,"c":56.83,"v":43300},{"d":"2019-10-17","o":56.81,"h":57.51,"l":56.54,"c":57.04,"v":69600},{"d":"2019-10-18","o":56.81,"h":57.82,"l":56.01,"c":57.15,"v":88800},{"d":"2019-10-21","o":57.5,"h":57.54,"l":56.36,"c":57,"v":52100},{"d":"2019-10-22","o":57.15,"h":57.15,"l":56.07,"c":56.19,"v":27900},{"d":"2019-10-23","o":56.02,"h":58.17,"l":56.02,"c":57,"v":41600},{"d":"2019-10-24","o":61,"h":64.91,"l":59,"c":62.05,"v":96200},{"d":"2019-10-25","o":62.15,"h":63.84,"l":60.19,"c":60.45,"v":52100},{"d":"2019-10-28","o":60.91,"h":62.13,"l":60.68,"c":61.82,"v":67200},{"d":"2019-10-29","o":61.43,"h":61.92,"l":60.56,"c":61.41,"v":51100},{"d":"2019-10-30","o":61.35,"h":61.73,"l":59.25,"c":59.7,"v":56100},{"d":"2019-10-31","o":59.71,"h":59.78,"l":58.13,"c":59.23,"v":40700},{"d":"2019-11-01","o":59.64,"h":60.25,"l":56.64,"c":58.41,"v":72100},{"d":"2019-11-04","o":59.06,"h":59.67,"l":58.79,"c":59.27,"v":36000},{"d":"2019-11-05","o":59.36,"h":60.47,"l":59.36,"c":59.83,"v":53000},{"d":"2019-11-06","o":59.82,"h":59.98,"l":58.32,"c":58.6,"v":36500},{"d":"2019-11-07","o":59.19,"h":59.22,"l":57.66,"c":57.99,"v":36400},{"d":"2019-11-08","o":57.85,"h":58.2,"l":57,"c":57.22,"v":44700},{"d":"2019-11-11","o":57,"h":57.5,"l":56.97,"c":57.35,"v":60700},{"d":"2019-11-12","o":57.09,"h":57.79,"l":56.66,"c":57.16,"v":44000},{"d":"2019-11-13","o":57.16,"h":57.16,"l":55.47,"c":55.98,"v":51500},{"d":"2019-11-14","o":55.83,"h":56.14,"l":55,"c":55.11,"v":30900},{"d":"2019-11-15","o":55.5,"h":55.5,"l":54.32,"c":54.76,"v":58200},{"d":"2019-11-18","o":54.72,"h":55.59,"l":54.39,"c":54.96,"v":50800},{"d":"2019-11-19","o":55.04,"h":55.96,"l":54.47,"c":55.05,"v":42700},{"d":"2019-11-20","o":54.89,"h":56,"l":54.06,"c":54.39,"v":53800},{"d":"2019-11-21","o":54.63,"h":54.63,"l":53.51,"c":53.67,"v":64500},{"d":"2019-11-22","o":53.87,"h":54.72,"l":53.22,"c":54.48,"v":54500},{"d":"2019-11-25","o":54.55,"h":56.09,"l":54.55,"c":55.52,"v":43700},{"d":"2019-11-26","o":55.33,"h":55.33,"l":54.19,"c":54.7,"v":59900},{"d":"2019-11-27","o":54.86,"h":55.71,"l":54.81,"c":55.06,"v":34400},{"d":"2019-11-29","o":55.36,"h":56.39,"l":55.06,"c":56.15,"v":24000},{"d":"2019-12-02","o":55.96,"h":56.17,"l":54.84,"c":55.34,"v":58100},{"d":"2019-12-03","o":54.42,"h":56.37,"l":54.42,"c":55.87,"v":85300},{"d":"2019-12-04","o":56.08,"h":56.39,"l":55.42,"c":55.51,"v":52100},{"d":"2019-12-05","o":55.63,"h":56.48,"l":55.4,"c":55.9,"v":58800},{"d":"2019-12-06","o":56.47,"h":56.56,"l":55.9,"c":56.44,"v":43800},{"d":"2019-12-09","o":56.24,"h":56.28,"l":54.62,"c":55.46,"v":57700},{"d":"2019-12-10","o":55.55,"h":56.09,"l":55.18,"c":55.52,"v":32800},{"d":"2019-12-11","o":55.67,"h":55.9,"l":55.11,"c":55.54,"v":31900},{"d":"2019-12-12","o":56.41,"h":56.68,"l":55.41,"c":55.93,"v":42500},{"d":"2019-12-13","o":56.06,"h":57.54,"l":55.66,"c":57.23,"v":54400},{"d":"2019-12-16","o":57.53,"h":60.08,"l":57.53,"c":59,"v":78400},{"d":"2019-12-17","o":58.83,"h":59.62,"l":58.69,"c":59.6,"v":39900},{"d":"2019-12-18","o":59.7,"h":59.72,"l":58.61,"c":59.22,"v":48100},{"d":"2019-12-19","o":59.07,"h":59.95,"l":58.74,"c":59.82,"v":59700},{"d":"2019-12-20","o":60.02,"h":60.13,"l":58.09,"c":58.26,"v":476600},{"d":"2019-12-23","o":58.25,"h":58.25,"l":56.83,"c":56.89,"v":40500},{"d":"2019-12-24","o":56.93,"h":56.98,"l":56.39,"c":56.92,"v":23500},{"d":"2019-12-26","o":56.83,"h":56.83,"l":55.51,"c":55.75,"v":43500},{"d":"2019-12-27","o":55.8,"h":56.15,"l":55.03,"c":55.63,"v":30600},{"d":"2019-12-30","o":55.53,"h":56.65,"l":55.15,"c":56.04,"v":231800},{"d":"2019-12-31","o":55.9,"h":56.85,"l":55.39,"c":55.39,"v":147400},{"d":"2020-01-02","o":55.74,"h":56.68,"l":54.9,"c":56.4,"v":58000},{"d":"2020-01-03","o":55.79,"h":56.43,"l":55.63,"c":56.08,"v":69400},{"d":"2020-01-06","o":55.64,"h":57.43,"l":55.62,"c":57.2,"v":77500},{"d":"2020-01-07","o":57.14,"h":57.65,"l":56.6,"c":57.23,"v":40700},{"d":"2020-01-08","o":57.07,"h":57.75,"l":56.74,"c":57.14,"v":45800},{"d":"2020-01-09","o":57.22,"h":57.76,"l":56.81,"c":56.99,"v":58900},{"d":"2020-01-10","o":57.1,"h":57.24,"l":55.59,"c":55.69,"v":73000},{"d":"2020-01-13","o":55.7,"h":56.2,"l":55.45,"c":56.1,"v":33700},{"d":"2020-01-14","o":55.86,"h":56.24,"l":55.5,"c":55.97,"v":98500},{"d":"2020-01-15","o":55.89,"h":56.44,"l":55.69,"c":55.85,"v":31900},{"d":"2020-01-16","o":56,"h":56.65,"l":56,"c":56.3,"v":33400},{"d":"2020-01-17","o":56.59,"h":56.8,"l":55.84,"c":56.41,"v":32900},{"d":"2020-01-21","o":56.28,"h":56.86,"l":56.09,"c":56.31,"v":35300},{"d":"2020-01-22","o":56.66,"h":57.49,"l":56.22,"c":56.68,"v":56300},{"d":"2020-01-23","o":56.58,"h":57.04,"l":56.33,"c":56.97,"v":70000},{"d":"2020-01-24","o":57.04,"h":57.13,"l":55.83,"c":56.38,"v":31800},{"d":"2020-01-27","o":55.53,"h":56.54,"l":55.53,"c":56.3,"v":39500},{"d":"2020-01-28","o":56.57,"h":59.12,"l":56.57,"c":58.4,"v":58800},{"d":"2020-01-29","o":58.3,"h":58.32,"l":57.1,"c":57.64,"v":53600},{"d":"2020-01-30","o":57.18,"h":58.34,"l":57.18,"c":58.18,"v":34400},{"d":"2020-01-31","o":58.03,"h":58.78,"l":57.23,"c":57.87,"v":39700},{"d":"2020-02-03","o":58.01,"h":58.37,"l":57.41,"c":57.81,"v":35900},{"d":"2020-02-04","o":58.26,"h":58.59,"l":56.83,"c":57.19,"v":40400},{"d":"2020-02-05","o":57.67,"h":58.48,"l":57.67,"c":58.46,"v":34700},{"d":"2020-02-06","o":58.76,"h":58.92,"l":58.35,"c":58.64,"v":31900},{"d":"2020-02-07","o":58.55,"h":58.84,"l":58,"c":58.8,"v":20100},{"d":"2020-02-10","o":58.55,"h":59.34,"l":58.33,"c":59.13,"v":27400},{"d":"2020-02-11","o":59.51,"h":59.84,"l":59.3,"c":59.56,"v":47100},{"d":"2020-02-12","o":59.91,"h":60.68,"l":59.39,"c":60.6,"v":53800},{"d":"2020-02-13","o":60.42,"h":60.82,"l":59.6,"c":60.69,"v":17800},{"d":"2020-02-14","o":60.66,"h":61.38,"l":60.66,"c":61.22,"v":33700},{"d":"2020-02-18","o":60.95,"h":62.65,"l":59.33,"c":61.57,"v":29800},{"d":"2020-02-19","o":61.87,"h":62.7,"l":60.97,"c":61.32,"v":54500},{"d":"2020-02-20","o":58.25,"h":63.36,"l":57.9,"c":62.29,"v":66300},{"d":"2020-02-21","o":62.53,"h":62.77,"l":61.43,"c":62.18,"v":38800},{"d":"2020-02-24","o":60.61,"h":61.08,"l":59.48,"c":60.19,"v":26900},{"d":"2020-02-25","o":60.32,"h":61.46,"l":57.9,"c":58.73,"v":23800},{"d":"2020-02-26","o":58.76,"h":59.51,"l":57.84,"c":58.44,"v":26000},{"d":"2020-02-27","o":57.55,"h":58.04,"l":55.86,"c":55.86,"v":43900},{"d":"2020-02-28","o":53.8,"h":54.7,"l":51.88,"c":53.9,"v":70900},{"d":"2020-03-02","o":53.9,"h":55.26,"l":52.27,"c":55.26,"v":50100},{"d":"2020-03-03","o":54.92,"h":57.38,"l":53.8,"c":56.12,"v":81200},{"d":"2020-03-04","o":56.55,"h":58.75,"l":54.74,"c":57.41,"v":44700},{"d":"2020-03-05","o":56.3,"h":57.75,"l":55.05,"c":57.17,"v":63600},{"d":"2020-03-06","o":55.57,"h":56.8,"l":53.9,"c":55.52,"v":36600},{"d":"2020-03-09","o":52.97,"h":55.27,"l":50.04,"c":50.68,"v":44200},{"d":"2020-03-10","o":51.63,"h":55.17,"l":49.23,"c":52.81,"v":41000},{"d":"2020-03-11","o":51.64,"h":52.93,"l":50.05,"c":51.58,"v":45900},{"d":"2020-03-12","o":48.98,"h":48.98,"l":45.44,"c":46.83,"v":68500},{"d":"2020-03-13","o":49.25,"h":53.7,"l":44.08,"c":51.41,"v":52800},{"d":"2020-03-16","o":47.75,"h":58.56,"l":46.68,"c":53.89,"v":93300},{"d":"2020-03-17","o":53.32,"h":70,"l":53.32,"c":62.75,"v":124300},{"d":"2020-03-18","o":59,"h":59,"l":37.01,"c":38.51,"v":84300},{"d":"2020-03-19","o":38.9,"h":64.96,"l":38.9,"c":62.75,"v":99200},{"d":"2020-03-20","o":61.4,"h":61.4,"l":42.92,"c":57.56,"v":89600},{"d":"2020-03-23","o":57.94,"h":57.94,"l":46.42,"c":51.5,"v":58300},{"d":"2020-03-24","o":53.7,"h":55.01,"l":49.83,"c":52.95,"v":58100},{"d":"2020-03-25","o":52.38,"h":53.5,"l":49.55,"c":51.28,"v":52900},{"d":"2020-03-26","o":51.95,"h":57.17,"l":51.04,"c":55.34,"v":55000},{"d":"2020-03-27","o":53.29,"h":57.65,"l":51.7,"c":53.42,"v":44400},{"d":"2020-03-30","o":53.92,"h":62.6,"l":53.92,"c":60.66,"v":74400},{"d":"2020-03-31","o":60.44,"h":62.5,"l":56.65,"c":58.71,"v":65800},{"d":"2020-04-01","o":56.91,"h":57.38,"l":53.33,"c":55.88,"v":52300},{"d":"2020-04-02","o":54.47,"h":58.32,"l":53.34,"c":55,"v":61600},{"d":"2020-04-03","o":55.07,"h":56.46,"l":51.42,"c":56.44,"v":47200},{"d":"2020-04-06","o":58.69,"h":59.85,"l":53.61,"c":56.9,"v":61600},{"d":"2020-04-07","o":57.86,"h":57.86,"l":51.73,"c":55.34,"v":76800},{"d":"2020-04-08","o":57.13,"h":59.17,"l":56.66,"c":58.63,"v":62400},{"d":"2020-04-09","o":59.99,"h":64.68,"l":57.5,"c":64.21,"v":66500},{"d":"2020-04-13","o":63.58,"h":64.88,"l":60,"c":62.06,"v":53400},{"d":"2020-04-14","o":63.13,"h":64.74,"l":61.14,"c":61.38,"v":29800},{"d":"2020-04-15","o":59.33,"h":61.83,"l":57.67,"c":58.27,"v":44100},{"d":"2020-04-16","o":59.68,"h":60.47,"l":55.88,"c":60.25,"v":88300},{"d":"2020-04-17","o":62.06,"h":65.47,"l":60,"c":64.36,"v":50100},{"d":"2020-04-20","o":61.88,"h":65.08,"l":61.88,"c":63.7,"v":29900},{"d":"2020-04-21","o":61.82,"h":66.61,"l":61.05,"c":64.97,"v":46800},{"d":"2020-04-22","o":62.01,"h":66.79,"l":62.01,"c":65.37,"v":61900},{"d":"2020-04-23","o":66.59,"h":70,"l":62.59,"c":69.15,"v":87000},{"d":"2020-04-24","o":67.21,"h":70.18,"l":67.21,"c":69.36,"v":77500},{"d":"2020-04-27","o":70.09,"h":70.38,"l":67.98,"c":68.87,"v":76100},{"d":"2020-04-28","o":70.72,"h":71.5,"l":68.19,"c":70.46,"v":85600},{"d":"2020-04-29","o":73.98,"h":79.64,"l":71.3,"c":76.1,"v":552800},{"d":"2020-04-30","o":69.79,"h":74.22,"l":61.99,"c":62.12,"v":133700},{"d":"2020-05-01","o":60.4,"h":62.51,"l":57.15,"c":57.37,"v":76000},{"d":"2020-05-04","o":56.4,"h":58.15,"l":54.8,"c":56.06,"v":63900},{"d":"2020-05-05","o":57.58,"h":57.58,"l":53.12,"c":53.42,"v":66400},{"d":"2020-05-06","o":53.72,"h":55.77,"l":52.02,"c":54.18,"v":80200},{"d":"2020-05-07","o":54.74,"h":57.09,"l":54.74,"c":56.95,"v":52200},{"d":"2020-05-08","o":57.75,"h":58.95,"l":56.38,"c":57.33,"v":57700},{"d":"2020-05-11","o":56.69,"h":58.56,"l":55.19,"c":56.53,"v":53800},{"d":"2020-05-12","o":56.46,"h":57.66,"l":54.69,"c":54.93,"v":56900},{"d":"2020-05-13","o":54.14,"h":54.18,"l":51.13,"c":53.56,"v":62800},{"d":"2020-05-14","o":52.31,"h":54.47,"l":51.3,"c":54.28,"v":52000},{"d":"2020-05-15","o":53.96,"h":54.88,"l":52.83,"c":54.02,"v":32700},{"d":"2020-05-18","o":55.91,"h":59.58,"l":55.91,"c":58.74,"v":62700},{"d":"2020-05-19","o":58.06,"h":58.96,"l":54.94,"c":55.3,"v":34600},{"d":"2020-05-20","o":55.9,"h":56.99,"l":55.02,"c":56.62,"v":47800},{"d":"2020-05-21","o":56.95,"h":58.15,"l":56.38,"c":57.49,"v":24400},{"d":"2020-05-22","o":58.01,"h":58.46,"l":56.48,"c":57.58,"v":15100},{"d":"2020-05-26","o":58.01,"h":59.28,"l":57.71,"c":58.39,"v":36300},{"d":"2020-05-27","o":59.69,"h":61.99,"l":58.91,"c":61.45,"v":40100},{"d":"2020-05-28","o":62.33,"h":62.33,"l":59.11,"c":59.49,"v":40500},{"d":"2020-05-29","o":59.39,"h":59.75,"l":56.86,"c":59.4,"v":57400},{"d":"2020-06-01","o":59.83,"h":61.97,"l":58.79,"c":60.65,"v":57600},{"d":"2020-06-02","o":61.39,"h":61.93,"l":59.87,"c":61.2,"v":52200},{"d":"2020-06-03","o":61.99,"h":63.86,"l":61.18,"c":62.52,"v":37300},{"d":"2020-06-04","o":62.26,"h":63.59,"l":60.49,"c":62.58,"v":45800},{"d":"2020-06-05","o":65.04,"h":65.92,"l":62.72,"c":63.28,"v":47500},{"d":"2020-06-08","o":64.31,"h":65.73,"l":61.89,"c":65.72,"v":35100},{"d":"2020-06-09","o":64.46,"h":66.95,"l":62.61,"c":65.45,"v":37100},{"d":"2020-06-10","o":65.6,"h":66.32,"l":61.73,"c":62.15,"v":59900},{"d":"2020-06-11","o":59.73,"h":61.27,"l":58.86,"c":59.49,"v":45300},{"d":"2020-06-12","o":61.54,"h":62.22,"l":58.54,"c":59.89,"v":38000},{"d":"2020-06-15","o":58.48,"h":60.89,"l":57.62,"c":60.34,"v":39000},{"d":"2020-06-16","o":62.52,"h":63.81,"l":61.03,"c":61.45,"v":29700},{"d":"2020-06-17","o":60.9,"h":61.32,"l":59.46,"c":59.65,"v":26500},{"d":"2020-06-18","o":58.97,"h":61.24,"l":57.59,"c":58,"v":48000},{"d":"2020-06-19","o":58.04,"h":59.68,"l":51.4,"c":55.86,"v":218500},{"d":"2020-06-22","o":55.52,"h":59.64,"l":54.76,"c":59.16,"v":49800},{"d":"2020-06-23","o":59.67,"h":60.51,"l":56.82,"c":57.33,"v":41700},{"d":"2020-06-24","o":56.52,"h":58.11,"l":55.54,"c":57.49,"v":45200},{"d":"2020-06-25","o":57.68,"h":59.33,"l":56.95,"c":59,"v":40600},{"d":"2020-06-26","o":58.56,"h":58.91,"l":56.05,"c":57.91,"v":103300},{"d":"2020-06-29","o":58.52,"h":60.41,"l":58.08,"c":58.36,"v":29300},{"d":"2020-06-30","o":58.38,"h":61.99,"l":58.38,"c":60.57,"v":70600},{"d":"2020-07-01","o":60.79,"h":62.05,"l":59.88,"c":61.21,"v":37800},{"d":"2020-07-02","o":62.1,"h":62.97,"l":59.27,"c":59.54,"v":33400},{"d":"2020-07-06","o":60.71,"h":61.12,"l":59.26,"c":60.85,"v":24600},{"d":"2020-07-07","o":60.05,"h":60.77,"l":59.13,"c":59.34,"v":27900},{"d":"2020-07-08","o":59.09,"h":60.94,"l":58.43,"c":60.45,"v":35400},{"d":"2020-07-09","o":60.42,"h":60.55,"l":57.9,"c":58.69,"v":30800},{"d":"2020-07-10","o":58.88,"h":60.5,"l":58.77,"c":59.59,"v":31300},{"d":"2020-07-13","o":60.2,"h":60.57,"l":58.68,"c":58.68,"v":30200},{"d":"2020-07-14","o":58.64,"h":61.14,"l":58.64,"c":60.92,"v":21700},{"d":"2020-07-15","o":62.17,"h":63.1,"l":61.13,"c":62.13,"v":41500},{"d":"2020-07-16","o":61.79,"h":62.87,"l":58.02,"c":59.35,"v":53000},{"d":"2020-07-17","o":59.06,"h":59.75,"l":57.85,"c":59.42,"v":32300},{"d":"2020-07-20","o":59.35,"h":60.87,"l":58.9,"c":58.92,"v":18000},{"d":"2020-07-21","o":59.37,"h":60.35,"l":58.65,"c":59.43,"v":26900},{"d":"2020-07-22","o":59.12,"h":59.63,"l":57.06,"c":57.22,"v":32400},{"d":"2020-07-23","o":56.96,"h":58.42,"l":56.68,"c":58.05,"v":30100},{"d":"2020-07-24","o":57.81,"h":57.81,"l":56.75,"c":57.3,"v":17900},{"d":"2020-07-27","o":57.21,"h":57.51,"l":55.7,"c":57.08,"v":28200},{"d":"2020-07-28","o":56.74,"h":58.08,"l":56.74,"c":57.32,"v":16200},{"d":"2020-07-29","o":58.29,"h":59.3,"l":57.56,"c":57.6,"v":38700},{"d":"2020-07-30","o":58.89,"h":64.44,"l":58.89,"c":59.68,"v":65300},{"d":"2020-07-31","o":59.5,"h":59.5,"l":55.06,"c":57.63,"v":61900},{"d":"2020-08-03","o":57.36,"h":57.61,"l":55.15,"c":56.39,"v":32500},{"d":"2020-08-04","o":56.29,"h":57.08,"l":55.67,"c":56.93,"v":46700},{"d":"2020-08-05","o":57.1,"h":59,"l":57.1,"c":58.2,"v":35400},{"d":"2020-08-06","o":57.97,"h":57.97,"l":56.6,"c":56.87,"v":27200},{"d":"2020-08-07","o":56.7,"h":59.43,"l":56.7,"c":58.88,"v":23900},{"d":"2020-08-10","o":59.15,"h":59.9,"l":58.92,"c":59.43,"v":19300},{"d":"2020-08-11","o":59.85,"h":60.4,"l":58.79,"c":59.69,"v":27600},{"d":"2020-08-12","o":60.38,"h":60.62,"l":58.9,"c":59.45,"v":19000},{"d":"2020-08-13","o":59.26,"h":59.9,"l":58.76,"c":59.13,"v":13800},{"d":"2020-08-14","o":58.62,"h":61.45,"l":58.62,"c":60.77,"v":45700},{"d":"2020-08-17","o":59.52,"h":60.21,"l":59.28,"c":59.88,"v":17900},{"d":"2020-08-18","o":59.54,"h":59.54,"l":58.06,"c":59.07,"v":16500},{"d":"2020-08-19","o":59.89,"h":59.89,"l":58.71,"c":59.04,"v":19300},{"d":"2020-08-20","o":58.41,"h":59.81,"l":58.41,"c":59.47,"v":19400},{"d":"2020-08-21","o":59.56,"h":59.56,"l":58.09,"c":58.31,"v":19200},{"d":"2020-08-24","o":59.06,"h":60.36,"l":57.28,"c":60.35,"v":27700},{"d":"2020-08-25","o":60.33,"h":60.52,"l":59.33,"c":59.88,"v":24100},{"d":"2020-08-26","o":59.75,"h":59.96,"l":57.93,"c":58.85,"v":22400},{"d":"2020-08-27","o":58.95,"h":59.96,"l":57.61,"c":59.71,"v":38300},{"d":"2020-08-28","o":59.21,"h":59.55,"l":58.09,"c":59.51,"v":35800},{"d":"2020-08-31","o":59.1,"h":59.23,"l":57.8,"c":58,"v":45800},{"d":"2020-09-01","o":57.75,"h":58.02,"l":56.51,"c":57.23,"v":59800},{"d":"2020-09-02","o":57.2,"h":59.33,"l":57.06,"c":59.07,"v":23200},{"d":"2020-09-03","o":59.05,"h":59.05,"l":56.3,"c":56.85,"v":40100},{"d":"2020-09-04","o":57.45,"h":57.45,"l":55.91,"c":56.61,"v":19600},{"d":"2020-09-08","o":56.02,"h":56.95,"l":55.78,"c":56.46,"v":20300},{"d":"2020-09-09","o":56.65,"h":57.48,"l":56.28,"c":56.46,"v":43300},{"d":"2020-09-10","o":56.99,"h":57.02,"l":55.1,"c":55.48,"v":39600},{"d":"2020-09-11","o":55.72,"h":57.21,"l":54.26,"c":54.59,"v":81000},{"d":"2020-09-14","o":54.28,"h":54.93,"l":49.35,"c":49.86,"v":140500},{"d":"2020-09-15","o":50.77,"h":55.3,"l":50.77,"c":53.25,"v":124100},{"d":"2020-09-16","o":52.97,"h":55.99,"l":52.12,"c":52.99,"v":59500},{"d":"2020-09-17","o":52.09,"h":52.84,"l":51.64,"c":52.04,"v":101600},{"d":"2020-09-18","o":52.92,"h":54.29,"l":51.49,"c":52.18,"v":549400},{"d":"2020-09-21","o":51.43,"h":52.08,"l":49.79,"c":50.7,"v":75700},{"d":"2020-09-22","o":50.61,"h":51.26,"l":48.73,"c":50.09,"v":95500},{"d":"2020-09-23","o":50.25,"h":51.65,"l":48.28,"c":48.36,"v":76100},{"d":"2020-09-24","o":50.03,"h":51.15,"l":48.94,"c":50.45,"v":77700},{"d":"2020-09-25","o":50.04,"h":52.2,"l":50.04,"c":51.63,"v":69900},{"d":"2020-09-28","o":51.99,"h":52.03,"l":49.75,"c":50.79,"v":70100},{"d":"2020-09-29","o":50.55,"h":52.11,"l":50.2,"c":51.5,"v":72600},{"d":"2020-09-30","o":51.85,"h":51.87,"l":49.58,"c":50.14,"v":56500},{"d":"2020-10-01","o":50.03,"h":51.03,"l":48.67,"c":49.34,"v":54900},{"d":"2020-10-02","o":48.83,"h":49.21,"l":48.39,"c":48.7,"v":38400},{"d":"2020-10-05","o":49.04,"h":50.85,"l":49.04,"c":50.12,"v":38000},{"d":"2020-10-06","o":50.39,"h":51.17,"l":49.45,"c":49.88,"v":52500},{"d":"2020-10-07","o":49.98,"h":49.98,"l":48.94,"c":49.8,"v":49900},{"d":"2020-10-08","o":50.11,"h":50.78,"l":49.3,"c":50.38,"v":30400},{"d":"2020-10-09","o":50.89,"h":51.01,"l":49.78,"c":50.37,"v":31300},{"d":"2020-10-12","o":50.4,"h":51.31,"l":50,"c":50.63,"v":43700},{"d":"2020-10-13","o":50.07,"h":50.45,"l":48.97,"c":49.17,"v":31700},{"d":"2020-10-14","o":49.33,"h":49.77,"l":47.8,"c":48.02,"v":25000},{"d":"2020-10-15","o":47.23,"h":48.27,"l":46.85,"c":47.64,"v":32200},{"d":"2020-10-16","o":47.53,"h":48.53,"l":47.53,"c":48.12,"v":53500},{"d":"2020-10-19","o":48.37,"h":48.49,"l":47.3,"c":47.84,"v":43800},{"d":"2020-10-20","o":48,"h":49.12,"l":47.02,"c":47.37,"v":40300},{"d":"2020-10-21","o":47.15,"h":48,"l":46.66,"c":46.72,"v":26800},{"d":"2020-10-22","o":46.89,"h":47.52,"l":46.25,"c":46.8,"v":36900},{"d":"2020-10-23","o":46.97,"h":46.97,"l":45.97,"c":46.1,"v":28800},{"d":"2020-10-26","o":46,"h":46.41,"l":44.15,"c":44.51,"v":44600},{"d":"2020-10-27","o":44.67,"h":45.48,"l":44.47,"c":44.64,"v":48100},{"d":"2020-10-28","o":43.5,"h":45,"l":43.03,"c":43.45,"v":42800},{"d":"2020-10-29","o":46.31,"h":46.31,"l":44.37,"c":45.95,"v":46800},{"d":"2020-10-30","o":49.64,"h":49.64,"l":44.5,"c":44.7,"v":70900},{"d":"2020-11-02","o":45.26,"h":47.36,"l":44.9,"c":47.19,"v":65800},{"d":"2020-11-03","o":47.56,"h":48.23,"l":46.43,"c":47.33,"v":50500},{"d":"2020-11-04","o":46.94,"h":47.95,"l":45.21,"c":46.66,"v":44100},{"d":"2020-11-05","o":46.9,"h":48.35,"l":46.9,"c":47.6,"v":41300},{"d":"2020-11-06","o":47.58,"h":48.55,"l":46.81,"c":46.93,"v":31400},{"d":"2020-11-09","o":50.28,"h":52.22,"l":48.03,"c":49.42,"v":46500},{"d":"2020-11-10","o":50.16,"h":52.37,"l":50.16,"c":51.14,"v":49000},{"d":"2020-11-11","o":51.08,"h":51.32,"l":48.6,"c":51.01,"v":45000},{"d":"2020-11-12","o":51.05,"h":51.05,"l":49.32,"c":50.72,"v":51300},{"d":"2020-11-13","o":51.05,"h":51.28,"l":49.57,"c":50.79,"v":32400},{"d":"2020-11-16","o":51.83,"h":51.99,"l":50.63,"c":51.27,"v":44300},{"d":"2020-11-17","o":50.84,"h":51.74,"l":49.79,"c":50.96,"v":51400},{"d":"2020-11-18","o":51.01,"h":51.53,"l":49.65,"c":49.66,"v":42400},{"d":"2020-11-19","o":49.56,"h":49.9,"l":48.58,"c":49.9,"v":27500},{"d":"2020-11-20","o":49.11,"h":50.34,"l":48.93,"c":49.11,"v":28600},{"d":"2020-11-23","o":49.82,"h":49.98,"l":48.66,"c":49.26,"v":41700},{"d":"2020-11-24","o":49.97,"h":51.81,"l":49.97,"c":51.36,"v":49100},{"d":"2020-11-25","o":51.15,"h":51.21,"l":49.09,"c":49.79,"v":44400},{"d":"2020-11-27","o":49.92,"h":50.96,"l":49,"c":50.89,"v":18700},{"d":"2020-11-30","o":51.31,"h":51.31,"l":48.37,"c":48.94,"v":57800},{"d":"2020-12-01","o":49.23,"h":49.8,"l":47.02,"c":47.78,"v":53000},{"d":"2020-12-02","o":49,"h":49,"l":47.48,"c":47.94,"v":33300},{"d":"2020-12-03","o":47.88,"h":48.49,"l":46.53,"c":46.97,"v":28500},{"d":"2020-12-04","o":47.34,"h":48.4,"l":46.53,"c":47.68,"v":23500},{"d":"2020-12-07","o":47.22,"h":48.24,"l":47.22,"c":47.75,"v":28300},{"d":"2020-12-08","o":47.65,"h":48.27,"l":47.02,"c":47.39,"v":35600},{"d":"2020-12-09","o":48.25,"h":48.25,"l":46.55,"c":46.95,"v":32300},{"d":"2020-12-10","o":46.77,"h":46.77,"l":45.73,"c":46.15,"v":19800},{"d":"2020-12-11","o":46.11,"h":47.07,"l":45.08,"c":46.4,"v":31500},{"d":"2020-12-14","o":47.03,"h":47.87,"l":45.7,"c":46.15,"v":57500},{"d":"2020-12-15","o":46.54,"h":47.99,"l":46.22,"c":47.99,"v":32900},{"d":"2020-12-16","o":47.66,"h":48.58,"l":46,"c":46.12,"v":43900},{"d":"2020-12-17","o":46.93,"h":50.99,"l":45.5,"c":45.78,"v":112400},{"d":"2020-12-18","o":46.13,"h":46.74,"l":43.16,"c":43.34,"v":236500},{"d":"2020-12-21","o":42.75,"h":44.17,"l":41.49,"c":43.63,"v":71200},{"d":"2020-12-22","o":43.3,"h":44.4,"l":42.79,"c":43.58,"v":39800},{"d":"2020-12-23","o":43.94,"h":45.35,"l":43.43,"c":44.08,"v":35200},{"d":"2020-12-24","o":44.08,"h":44.82,"l":43.92,"c":44.5,"v":14300},{"d":"2020-12-28","o":44.5,"h":44.89,"l":43.73,"c":43.99,"v":47300},{"d":"2020-12-29","o":43.99,"h":43.99,"l":42.38,"c":42.88,"v":35000},{"d":"2020-12-30","o":42.99,"h":43.39,"l":41.67,"c":41.9,"v":40400},{"d":"2020-12-31","o":41.83,"h":42.14,"l":40.99,"c":41.76,"v":25400},{"d":"2021-01-04","o":42.06,"h":45.63,"l":41.93,"c":44.56,"v":97300},{"d":"2021-01-05","o":44.23,"h":46.46,"l":42.98,"c":45.16,"v":76900},{"d":"2021-01-06","o":45.85,"h":49.91,"l":43.94,"c":48.17,"v":103800},{"d":"2021-01-07","o":47.91,"h":49.7,"l":46.57,"c":49.48,"v":61700},{"d":"2021-01-08","o":49.67,"h":49.88,"l":47.11,"c":48.27,"v":128500},{"d":"2021-01-11","o":47.35,"h":48.44,"l":46.06,"c":46.88,"v":30400},{"d":"2021-01-12","o":47.07,"h":48.16,"l":46.3,"c":47.54,"v":36700},{"d":"2021-01-13","o":47.45,"h":48.06,"l":46.1,"c":46.45,"v":24200},{"d":"2021-01-14","o":46.91,"h":48.24,"l":46.39,"c":47.52,"v":30400},{"d":"2021-01-15","o":47.09,"h":47.88,"l":46.22,"c":47.03,"v":33300},{"d":"2021-01-19","o":47.84,"h":47.94,"l":46.76,"c":47.5,"v":42800},{"d":"2021-01-20","o":47.51,"h":47.78,"l":46.63,"c":46.92,"v":32700},{"d":"2021-01-21","o":47.11,"h":47.36,"l":45.48,"c":45.81,"v":52000},{"d":"2021-01-22","o":45.14,"h":45.89,"l":43.99,"c":45.82,"v":67800},{"d":"2021-01-25","o":45.96,"h":48.36,"l":45.41,"c":47.94,"v":47000},{"d":"2021-01-26","o":48.21,"h":48.46,"l":46.7,"c":48.38,"v":34700},{"d":"2021-01-27","o":47.7,"h":47.93,"l":46.27,"c":46.76,"v":57200},{"d":"2021-01-28","o":47.06,"h":47.06,"l":43.77,"c":43.89,"v":61900},{"d":"2021-01-29","o":42.32,"h":44.62,"l":42.32,"c":43.18,"v":50100},{"d":"2021-02-01","o":43.18,"h":44.51,"l":43.02,"c":44.18,"v":34900},{"d":"2021-02-02","o":44.38,"h":44.89,"l":43.65,"c":43.9,"v":33200},{"d":"2021-02-03","o":43.68,"h":43.84,"l":42.68,"c":43.16,"v":37000},{"d":"2021-02-04","o":44.12,"h":44.47,"l":42.43,"c":44.16,"v":45300},{"d":"2021-02-05","o":44.86,"h":45.55,"l":44.33,"c":45.43,"v":23700},{"d":"2021-02-08","o":45.17,"h":46.84,"l":45.17,"c":46.54,"v":28800},{"d":"2021-02-09","o":46.6,"h":47.52,"l":45.93,"c":47.32,"v":33900},{"d":"2021-02-10","o":47.47,"h":47.71,"l":46.29,"c":46.34,"v":21100},{"d":"2021-02-11","o":46.43,"h":46.49,"l":44.37,"c":45.8,"v":33800},{"d":"2021-02-12","o":45.8,"h":45.99,"l":44.9,"c":45.42,"v":16300},{"d":"2021-02-16","o":45.6,"h":45.99,"l":44.58,"c":45.77,"v":39500},{"d":"2021-02-17","o":45.45,"h":45.8,"l":43.95,"c":45.63,"v":207400},{"d":"2021-02-18","o":45.32,"h":45.48,"l":43.69,"c":44.25,"v":50200},{"d":"2021-02-19","o":44.67,"h":46.01,"l":44.5,"c":44.94,"v":32700},{"d":"2021-02-22","o":44.96,"h":45.95,"l":43.99,"c":45.86,"v":38400},{"d":"2021-02-23","o":45.66,"h":47.4,"l":45.03,"c":46.9,"v":41400},{"d":"2021-02-24","o":46.27,"h":48,"l":43.33,"c":45.09,"v":41900},{"d":"2021-02-25","o":44.65,"h":46.53,"l":44.65,"c":46.01,"v":44800},{"d":"2021-02-26","o":46.11,"h":49.97,"l":45.64,"c":48.68,"v":98500},{"d":"2021-03-01","o":49.17,"h":50.44,"l":46.37,"c":47.21,"v":90800},{"d":"2021-03-02","o":47,"h":48.29,"l":46.58,"c":46.9,"v":67000},{"d":"2021-03-03","o":47.14,"h":48.93,"l":46.44,"c":48.58,"v":29400},{"d":"2021-03-04","o":48.62,"h":49.64,"l":47.48,"c":48.24,"v":55800},{"d":"2021-03-05","o":49.1,"h":50.13,"l":48.22,"c":49.88,"v":58500},{"d":"2021-03-08","o":49.85,"h":52.65,"l":49.48,"c":52.28,"v":64000},{"d":"2021-03-09","o":52.37,"h":52.37,"l":49.94,"c":50.43,"v":57800},{"d":"2021-03-10","o":50.33,"h":52.12,"l":49.92,"c":51.79,"v":39200},{"d":"2021-03-11","o":52.06,"h":52.38,"l":50.94,"c":52.11,"v":39300},{"d":"2021-03-12","o":51.73,"h":52.65,"l":51.18,"c":52.09,"v":35200},{"d":"2021-03-15","o":52.43,"h":52.43,"l":50.83,"c":51.68,"v":40400},{"d":"2021-03-16","o":51.28,"h":51.38,"l":49.53,"c":49.75,"v":43700},{"d":"2021-03-17","o":49.9,"h":50.55,"l":49.1,"c":49.79,"v":46800},{"d":"2021-03-18","o":49.72,"h":50.64,"l":48.79,"c":49.27,"v":28800},{"d":"2021-03-19","o":49.44,"h":51.58,"l":47.98,"c":50.53,"v":158100},{"d":"2021-03-22","o":50.06,"h":51.92,"l":49.44,"c":51.27,"v":59000},{"d":"2021-03-23","o":50.7,"h":50.9,"l":48.18,"c":48.38,"v":53800},{"d":"2021-03-24","o":48.76,"h":51.47,"l":46.9,"c":46.92,"v":44500},{"d":"2021-03-25","o":46.54,"h":48.4,"l":46.03,"c":47.21,"v":59400},{"d":"2021-03-26","o":47.85,"h":48.87,"l":47.47,"c":48.42,"v":41500},{"d":"2021-03-29","o":48.34,"h":49.52,"l":47.8,"c":48.67,"v":46700},{"d":"2021-03-30","o":48.78,"h":50.36,"l":47.96,"c":48.28,"v":39800},{"d":"2021-03-31","o":48.59,"h":49.99,"l":47.49,"c":49.12,"v":58000},{"d":"2021-04-01","o":49.17,"h":50.77,"l":48.69,"c":50.59,"v":57600},{"d":"2021-04-05","o":50.44,"h":50.53,"l":47.01,"c":48.34,"v":75900},{"d":"2021-04-06","o":47.95,"h":48.34,"l":46.35,"c":47.01,"v":83300},{"d":"2021-04-07","o":46.64,"h":47.39,"l":45.42,"c":46.41,"v":67400},{"d":"2021-04-08","o":46.2,"h":47,"l":45.37,"c":46.91,"v":148500},{"d":"2021-04-09","o":46.89,"h":48.89,"l":46.26,"c":48.31,"v":51600},{"d":"2021-04-12","o":47.56,"h":48.84,"l":47.55,"c":48.44,"v":32800},{"d":"2021-04-13","o":48.4,"h":51.51,"l":48.07,"c":50.2,"v":60000},{"d":"2021-04-14","o":50.03,"h":51.05,"l":49.62,"c":50.32,"v":32700},{"d":"2021-04-15","o":50.31,"h":50.66,"l":49.7,"c":50.66,"v":25000},{"d":"2021-04-16","o":50.99,"h":50.99,"l":50,"c":50.02,"v":33800},{"d":"2021-04-19","o":50.06,"h":50.46,"l":49.95,"c":50.1,"v":45900},{"d":"2021-04-20","o":50.01,"h":50.37,"l":48.88,"c":49.65,"v":34300},{"d":"2021-04-21","o":50.35,"h":50.35,"l":49.19,"c":49.5,"v":18100},{"d":"2021-04-22","o":49.6,"h":49.76,"l":48.1,"c":48.45,"v":38500},{"d":"2021-04-23","o":48.99,"h":49.83,"l":47.5,"c":48.95,"v":34000},{"d":"2021-04-26","o":49.3,"h":49.89,"l":47.41,"c":47.56,"v":39900},{"d":"2021-04-27","o":47.41,"h":48.13,"l":46.46,"c":47.9,"v":38300},{"d":"2021-04-28","o":47.97,"h":48.45,"l":46,"c":47.09,"v":57200},{"d":"2021-04-29","o":46.34,"h":47.5,"l":45.89,"c":45.92,"v":29900},{"d":"2021-04-30","o":45.76,"h":46.25,"l":45.34,"c":45.58,"v":52200},{"d":"2021-05-03","o":45.74,"h":47.86,"l":45.74,"c":47.36,"v":52100},{"d":"2021-05-04","o":47.17,"h":47.25,"l":46.15,"c":46.92,"v":29700},{"d":"2021-05-05","o":47.78,"h":47.78,"l":46.4,"c":46.58,"v":30100},{"d":"2021-05-06","o":46.63,"h":48.61,"l":46,"c":48.29,"v":43500},{"d":"2021-05-07","o":48.12,"h":48.57,"l":47.21,"c":47.43,"v":22300},{"d":"2021-05-10","o":47.79,"h":48.55,"l":47.01,"c":47.24,"v":41400},{"d":"2021-05-11","o":46.68,"h":48.75,"l":46.48,"c":46.67,"v":21200},{"d":"2021-05-12","o":46.42,"h":46.6,"l":45.68,"c":46.11,"v":33800},{"d":"2021-05-13","o":46.29,"h":48.44,"l":46.2,"c":47.98,"v":32200},{"d":"2021-05-14","o":48.28,"h":49.55,"l":47.95,"c":49.37,"v":41100},{"d":"2021-05-17","o":49.08,"h":49.35,"l":48.02,"c":48.21,"v":19200},{"d":"2021-05-18","o":48.12,"h":48.6,"l":47.75,"c":47.79,"v":16100},{"d":"2021-05-19","o":47.39,"h":48.78,"l":46.91,"c":48.23,"v":38000},{"d":"2021-05-20","o":47.8,"h":48.6,"l":47.8,"c":48.6,"v":16500},{"d":"2021-05-21","o":49.08,"h":49.08,"l":47.94,"c":47.99,"v":20600},{"d":"2021-05-24","o":47.98,"h":48.12,"l":46.62,"c":46.74,"v":26200},{"d":"2021-05-25","o":47.44,"h":47.44,"l":46.28,"c":46.51,"v":28700},{"d":"2021-05-26","o":46.84,"h":47.85,"l":46.84,"c":47.72,"v":19400},{"d":"2021-05-27","o":47.73,"h":48.02,"l":47.02,"c":47.18,"v":36900},{"d":"2021-05-28","o":47.5,"h":47.91,"l":46.82,"c":47.27,"v":23600},{"d":"2021-06-01","o":47.33,"h":48.91,"l":47.31,"c":47.98,"v":39600},{"d":"2021-06-02","o":48.24,"h":48.6,"l":47.41,"c":47.93,"v":23200},{"d":"2021-06-03","o":47.64,"h":47.94,"l":47.57,"c":47.65,"v":21700},{"d":"2021-06-04","o":47.6,"h":48.23,"l":47.16,"c":47.48,"v":18700},{"d":"2021-06-07","o":47.37,"h":47.6,"l":47.02,"c":47.11,"v":22400},{"d":"2021-06-08","o":47.36,"h":48.11,"l":47.36,"c":47.99,"v":20900},{"d":"2021-06-09","o":47.8,"h":49.4,"l":47.74,"c":48.9,"v":30400},{"d":"2021-06-10","o":49.01,"h":49.88,"l":48.95,"c":49.29,"v":23500},{"d":"2021-06-11","o":49.39,"h":49.85,"l":48.26,"c":48.54,"v":15700},{"d":"2021-06-14","o":48.3,"h":48.42,"l":46.01,"c":46.53,"v":60200},{"d":"2021-06-15","o":46.88,"h":48.25,"l":46.17,"c":47.37,"v":59600},{"d":"2021-06-16","o":47.12,"h":47.12,"l":45.54,"c":46.18,"v":56800},{"d":"2021-06-17","o":46.56,"h":46.56,"l":45.75,"c":46.2,"v":55200},{"d":"2021-06-18","o":45.58,"h":45.92,"l":44.76,"c":45.37,"v":313700},{"d":"2021-06-21","o":45.71,"h":46.08,"l":44.77,"c":46.07,"v":36000},{"d":"2021-06-22","o":45.81,"h":46.12,"l":45.28,"c":46.12,"v":27300},{"d":"2021-06-23","o":46.01,"h":46.21,"l":43.02,"c":45.75,"v":42200},{"d":"2021-06-24","o":46.07,"h":47.09,"l":45.67,"c":46.84,"v":20900},{"d":"2021-06-25","o":46.77,"h":47.92,"l":46.77,"c":47.45,"v":125400},{"d":"2021-06-28","o":47.88,"h":48.25,"l":46.12,"c":46.3,"v":41300},{"d":"2021-06-29","o":47.69,"h":47.69,"l":45.87,"c":45.99,"v":23200},{"d":"2021-06-30","o":45.87,"h":46.35,"l":45.32,"c":45.49,"v":40800},{"d":"2021-07-01","o":45.89,"h":46.81,"l":45.83,"c":46.42,"v":30300},{"d":"2021-07-02","o":46.02,"h":46.21,"l":45.71,"c":45.87,"v":16900},{"d":"2021-07-06","o":45.86,"h":45.86,"l":45.27,"c":45.27,"v":27800},{"d":"2021-07-07","o":45.42,"h":45.42,"l":44.37,"c":44.75,"v":40900},{"d":"2021-07-08","o":43.95,"h":44.89,"l":43.95,"c":44.6,"v":32600},{"d":"2021-07-09","o":44.69,"h":45.77,"l":44.69,"c":45.56,"v":25400},{"d":"2021-07-12","o":45.28,"h":45.73,"l":45.09,"c":45.64,"v":19200},{"d":"2021-07-13","o":45.3,"h":45.43,"l":44.94,"c":44.94,"v":16700},{"d":"2021-07-14","o":44.98,"h":45.54,"l":44.11,"c":44.11,"v":19800},{"d":"2021-07-15","o":44.19,"h":44.89,"l":43.73,"c":44.84,"v":22500},{"d":"2021-07-16","o":44.94,"h":45.66,"l":44.14,"c":44.34,"v":27700},{"d":"2021-07-19","o":43.71,"h":44.26,"l":42.9,"c":43.74,"v":39600},{"d":"2021-07-20","o":43.97,"h":44.96,"l":43.97,"c":44.11,"v":63200},{"d":"2021-07-21","o":44.48,"h":45.14,"l":43.86,"c":44.11,"v":23600},{"d":"2021-07-22","o":43.88,"h":43.88,"l":43.02,"c":43.17,"v":18800},{"d":"2021-07-23","o":43.4,"h":43.63,"l":42.79,"c":43.63,"v":18200},{"d":"2021-07-26","o":43.69,"h":44.49,"l":43.59,"c":43.85,"v":15500},{"d":"2021-07-27","o":43.99,"h":44.4,"l":43.48,"c":43.9,"v":29300},{"d":"2021-07-28","o":43.89,"h":43.92,"l":43.17,"c":43.4,"v":21800},{"d":"2021-07-29","o":44.03,"h":44.03,"l":43.31,"c":43.46,"v":17800},{"d":"2021-07-30","o":44.35,"h":44.35,"l":42.88,"c":43.05,"v":25000},{"d":"2021-08-02","o":43.15,"h":43.74,"l":42.31,"c":42.68,"v":40400},{"d":"2021-08-03","o":42.62,"h":43.74,"l":42.47,"c":43.55,"v":40900},{"d":"2021-08-04","o":43.58,"h":45.44,"l":43.11,"c":43.97,"v":53300},{"d":"2021-08-05","o":44.33,"h":44.64,"l":44.09,"c":44.24,"v":19700},{"d":"2021-08-06","o":44.54,"h":44.54,"l":43.82,"c":43.97,"v":41200},{"d":"2021-08-09","o":43.88,"h":44.3,"l":43.84,"c":43.84,"v":19600},{"d":"2021-08-10","o":44.11,"h":44.5,"l":43.86,"c":44.28,"v":23200},{"d":"2021-08-11","o":44.27,"h":44.72,"l":43.81,"c":44.66,"v":37800},{"d":"2021-08-12","o":44.77,"h":45.7,"l":44.15,"c":45.52,"v":36300},{"d":"2021-08-13","o":45.87,"h":46.85,"l":45.55,"c":46.44,"v":36900},{"d":"2021-08-16","o":46.24,"h":46.5,"l":45.98,"c":46,"v":22000},{"d":"2021-08-17","o":45.92,"h":47.37,"l":45.03,"c":45.62,"v":25600},{"d":"2021-08-18","o":45.56,"h":45.86,"l":44.59,"c":44.59,"v":18600},{"d":"2021-08-19","o":44.36,"h":45.22,"l":44.36,"c":45.01,"v":25300},{"d":"2021-08-20","o":44.69,"h":46.34,"l":44.69,"c":45.31,"v":21500},{"d":"2021-08-23","o":45.37,"h":46.17,"l":45.31,"c":45.31,"v":13200},{"d":"2021-08-24","o":45.39,"h":45.97,"l":44.88,"c":45.19,"v":15800},{"d":"2021-08-25","o":44.95,"h":45.41,"l":44.34,"c":44.71,"v":25200},{"d":"2021-08-26","o":44.93,"h":45.25,"l":44.54,"c":44.87,"v":24500},{"d":"2021-08-27","o":45.08,"h":45.87,"l":44.75,"c":45.37,"v":40000},{"d":"2021-08-30","o":45.33,"h":45.59,"l":44.98,"c":45.19,"v":19700},{"d":"2021-08-31","o":45.06,"h":45.76,"l":45,"c":45.59,"v":34400},{"d":"2021-09-01","o":45.49,"h":45.81,"l":45.06,"c":45.2,"v":21500},{"d":"2021-09-02","o":45.13,"h":47.4,"l":45.03,"c":47.09,"v":52800},{"d":"2021-09-03","o":47.17,"h":47.26,"l":45.33,"c":45.96,"v":38800},{"d":"2021-09-07","o":45.52,"h":47.74,"l":45.52,"c":46.51,"v":45500},{"d":"2021-09-08","o":46.55,"h":47.23,"l":46.15,"c":46.77,"v":30100},{"d":"2021-09-09","o":46.71,"h":47.54,"l":46.25,"c":46.84,"v":43900},{"d":"2021-09-10","o":47.18,"h":47.6,"l":45.35,"c":46.5,"v":62700},{"d":"2021-09-13","o":46.64,"h":47.02,"l":46.06,"c":46.72,"v":26100},{"d":"2021-09-14","o":47.03,"h":47.03,"l":45.29,"c":45.84,"v":34900},{"d":"2021-09-15","o":45.93,"h":46.62,"l":45.46,"c":46.35,"v":33200},{"d":"2021-09-16","o":46.34,"h":46.36,"l":45.34,"c":46.16,"v":24400},{"d":"2021-09-17","o":46.6,"h":46.88,"l":45.39,"c":46.01,"v":207300},{"d":"2021-09-20","o":45.53,"h":46.53,"l":45.12,"c":46.39,"v":58000},{"d":"2021-09-21","o":46.73,"h":47,"l":46.12,"c":46.39,"v":21200},{"d":"2021-09-22","o":46.74,"h":47.11,"l":46.25,"c":46.48,"v":27500},{"d":"2021-09-23","o":46.73,"h":47.48,"l":46.42,"c":47.48,"v":25100},{"d":"2021-09-24","o":47.42,"h":47.76,"l":46.89,"c":47.02,"v":19300},{"d":"2021-09-27","o":46.87,"h":48.14,"l":46.4,"c":48,"v":46700},{"d":"2021-09-28","o":47.27,"h":47.97,"l":46.49,"c":46.66,"v":23000},{"d":"2021-09-29","o":46.66,"h":47.46,"l":46.18,"c":46.6,"v":21500},{"d":"2021-09-30","o":46.82,"h":47.05,"l":46.41,"c":46.85,"v":27000},{"d":"2021-10-01","o":47.03,"h":47.31,"l":45.27,"c":46.05,"v":85900},{"d":"2021-10-04","o":46.64,"h":47.86,"l":46.07,"c":46.73,"v":33700},{"d":"2021-10-05","o":47.31,"h":47.79,"l":46.45,"c":47.37,"v":33600},{"d":"2021-10-06","o":47,"h":47,"l":46.06,"c":46.41,"v":19600},{"d":"2021-10-07","o":47.07,"h":47.34,"l":46.62,"c":46.97,"v":14600},{"d":"2021-10-08","o":47.11,"h":47.72,"l":46.26,"c":46.59,"v":16100},{"d":"2021-10-11","o":46.39,"h":46.44,"l":45.15,"c":45.23,"v":37900},{"d":"2021-10-12","o":45.41,"h":45.75,"l":45.03,"c":45.23,"v":32600},{"d":"2021-10-13","o":45.43,"h":45.88,"l":45.1,"c":45.88,"v":12700},{"d":"2021-10-14","o":46,"h":46.99,"l":45.9,"c":46.86,"v":33700},{"d":"2021-10-15","o":47.36,"h":47.7,"l":46.41,"c":46.55,"v":28500},{"d":"2021-10-18","o":46.48,"h":46.63,"l":46.18,"c":46.21,"v":14600},{"d":"2021-10-19","o":46.86,"h":46.86,"l":45.95,"c":46.17,"v":9600},{"d":"2021-10-20","o":46.86,"h":46.88,"l":45.7,"c":46.69,"v":18000},{"d":"2021-10-21","o":46.74,"h":47.1,"l":46.1,"c":46.26,"v":34500},{"d":"2021-10-22","o":46.59,"h":46.59,"l":45.25,"c":45.32,"v":23400},{"d":"2021-10-25","o":45.78,"h":45.78,"l":45.01,"c":45.55,"v":48700},{"d":"2021-10-26","o":45.69,"h":45.72,"l":44.3,"c":44.57,"v":34600},{"d":"2021-10-27","o":44.35,"h":44.39,"l":43.34,"c":43.37,"v":59500},{"d":"2021-10-28","o":43.37,"h":43.5,"l":41.41,"c":41.41,"v":44500},{"d":"2021-10-29","o":42.98,"h":42.98,"l":40.77,"c":40.78,"v":46400},{"d":"2021-11-01","o":41.03,"h":42.93,"l":40.79,"c":42.32,"v":50900},{"d":"2021-11-02","o":42.56,"h":42.82,"l":42.05,"c":42.55,"v":35900},{"d":"2021-11-03","o":42.72,"h":43.62,"l":42.34,"c":43.21,"v":53000},{"d":"2021-11-04","o":43.41,"h":43.94,"l":42.33,"c":42.79,"v":54300},{"d":"2021-11-05","o":43.13,"h":44.75,"l":43.13,"c":43.76,"v":34700},{"d":"2021-11-08","o":44.13,"h":44.23,"l":43.59,"c":43.85,"v":22400},{"d":"2021-11-09","o":43.66,"h":44.24,"l":43.18,"c":43.85,"v":17900},{"d":"2021-11-10","o":43.55,"h":44.1,"l":43,"c":43.13,"v":20200},{"d":"2021-11-11","o":43.2,"h":43.47,"l":42.93,"c":43.2,"v":16600},{"d":"2021-11-12","o":43.15,"h":43.19,"l":41.72,"c":43.19,"v":20100},{"d":"2021-11-15","o":43.11,"h":43.15,"l":42.53,"c":42.88,"v":27600},{"d":"2021-11-16","o":43.14,"h":43.14,"l":41.99,"c":42.18,"v":23100},{"d":"2021-11-17","o":41.92,"h":42.82,"l":41.52,"c":42.82,"v":45300},{"d":"2021-11-18","o":42.87,"h":42.87,"l":41.92,"c":42.22,"v":38600},{"d":"2021-11-19","o":41.89,"h":42.52,"l":41.34,"c":41.89,"v":40700},{"d":"2021-11-22","o":42.15,"h":42.99,"l":41.5,"c":42.08,"v":47400},{"d":"2021-11-23","o":41.85,"h":43.48,"l":41.85,"c":43.15,"v":39400},{"d":"2021-11-24","o":43.4,"h":43.66,"l":42.89,"c":43.31,"v":23100},{"d":"2021-11-26","o":42.42,"h":42.53,"l":40.84,"c":41.53,"v":32400},{"d":"2021-11-29","o":41.76,"h":42.1,"l":39.78,"c":40.03,"v":35400},{"d":"2021-11-30","o":39.53,"h":39.74,"l":38.07,"c":38.21,"v":59900},{"d":"2021-12-01","o":38.95,"h":39.91,"l":37.89,"c":38,"v":69400},{"d":"2021-12-02","o":38.14,"h":40.23,"l":38.14,"c":40.05,"v":44500},{"d":"2021-12-03","o":40,"h":40.31,"l":39.27,"c":40.03,"v":34400},{"d":"2021-12-06","o":40.56,"h":41.46,"l":40.41,"c":40.9,"v":35100},{"d":"2021-12-07","o":40.61,"h":41.07,"l":39.88,"c":39.96,"v":31000},{"d":"2021-12-08","o":39.83,"h":40.15,"l":39.46,"c":39.71,"v":28500},{"d":"2021-12-09","o":39.29,"h":40,"l":39.01,"c":39.88,"v":36500},{"d":"2021-12-10","o":40.15,"h":40.99,"l":39.54,"c":39.75,"v":24100},{"d":"2021-12-13","o":39.67,"h":41.83,"l":39.44,"c":41.43,"v":47700},{"d":"2021-12-14","o":41.07,"h":42.21,"l":39.49,"c":40.35,"v":61700},{"d":"2021-12-15","o":40.21,"h":41.1,"l":40.05,"c":41.08,"v":43900},{"d":"2021-12-16","o":41.5,"h":42.64,"l":40.99,"c":41.5,"v":273400},{"d":"2021-12-17","o":41.55,"h":41.79,"l":40.69,"c":41.21,"v":190300},{"d":"2021-12-20","o":40.64,"h":41.66,"l":39.81,"c":40.56,"v":61600},{"d":"2021-12-21","o":40.87,"h":41.57,"l":40.63,"c":41.2,"v":25600},{"d":"2021-12-22","o":41.06,"h":41.06,"l":40.38,"c":40.85,"v":21700},{"d":"2021-12-23","o":41.15,"h":41.35,"l":40.52,"c":40.92,"v":21800},{"d":"2021-12-27","o":40.93,"h":41.05,"l":40,"c":40.27,"v":14000},{"d":"2021-12-28","o":40.27,"h":40.53,"l":37.51,"c":40.12,"v":18400},{"d":"2021-12-29","o":40.51,"h":40.71,"l":39.84,"c":40.31,"v":33900},{"d":"2021-12-30","o":40.38,"h":40.56,"l":40,"c":40.18,"v":19000},{"d":"2021-12-31","o":39.94,"h":41.04,"l":39.72,"c":39.95,"v":22600},{"d":"2022-01-03","o":39.84,"h":41.23,"l":39.84,"c":40.87,"v":27600},{"d":"2022-01-04","o":40.78,"h":41.09,"l":40.39,"c":40.66,"v":54700},{"d":"2022-01-05","o":40.86,"h":41.59,"l":40.67,"c":41.13,"v":32400},{"d":"2022-01-06","o":41.01,"h":41.6,"l":40.91,"c":41.06,"v":21400},{"d":"2022-01-07","o":40.89,"h":42.03,"l":40.57,"c":41.73,"v":29500},{"d":"2022-01-10","o":41.77,"h":41.9,"l":41.23,"c":41.52,"v":25800},{"d":"2022-01-11","o":41.42,"h":41.57,"l":40.46,"c":40.92,"v":30500},{"d":"2022-01-12","o":40.82,"h":41.03,"l":40.31,"c":40.42,"v":41600},{"d":"2022-01-13","o":40.52,"h":41.07,"l":40.25,"c":41.04,"v":53300},{"d":"2022-01-14","o":40.64,"h":41.76,"l":40.51,"c":40.77,"v":97500},{"d":"2022-01-18","o":40.4,"h":40.41,"l":39.67,"c":39.93,"v":52600},{"d":"2022-01-19","o":40.19,"h":40.19,"l":39.35,"c":39.76,"v":33500},{"d":"2022-01-20","o":39.68,"h":39.75,"l":39.01,"c":39.04,"v":41000},{"d":"2022-01-21","o":38.9,"h":40.42,"l":38.42,"c":39.44,"v":58400},{"d":"2022-01-24","o":39,"h":40.91,"l":39,"c":40.64,"v":52400},{"d":"2022-01-25","o":40.24,"h":40.75,"l":39.82,"c":40.18,"v":30200},{"d":"2022-01-26","o":40.32,"h":42.1,"l":38.66,"c":38.75,"v":28400},{"d":"2022-01-27","o":38.81,"h":39.89,"l":38.37,"c":38.84,"v":52400},{"d":"2022-01-28","o":39.01,"h":39.94,"l":38.7,"c":39.94,"v":27600},{"d":"2022-01-31","o":39.61,"h":39.98,"l":39.4,"c":39.68,"v":46200},{"d":"2022-02-01","o":39.51,"h":39.9,"l":38.41,"c":38.72,"v":40400},{"d":"2022-02-02","o":38.9,"h":39.02,"l":37.62,"c":37.78,"v":41600},{"d":"2022-02-03","o":37.56,"h":37.89,"l":37.24,"c":37.35,"v":30400},{"d":"2022-02-04","o":37.05,"h":37.05,"l":35.7,"c":36.01,"v":77400},{"d":"2022-02-07","o":35.86,"h":36.23,"l":34.77,"c":36.12,"v":91500},{"d":"2022-02-08","o":35.93,"h":36.97,"l":35.76,"c":36.47,"v":31600},{"d":"2022-02-09","o":36.82,"h":36.82,"l":34.21,"c":34.3,"v":76500},{"d":"2022-02-10","o":34.17,"h":34.47,"l":33.27,"c":33.33,"v":69100},{"d":"2022-02-11","o":33.52,"h":34.49,"l":33.01,"c":34.32,"v":79900},{"d":"2022-02-14","o":34.23,"h":35.34,"l":34.01,"c":34.74,"v":45300},{"d":"2022-02-15","o":35.04,"h":35.78,"l":35.04,"c":35.3,"v":36900},{"d":"2022-02-16","o":35.43,"h":36.02,"l":34.57,"c":34.68,"v":24100},{"d":"2022-02-17","o":34.12,"h":34.4,"l":33.53,"c":34.33,"v":27200},{"d":"2022-02-18","o":34.12,"h":34.94,"l":33.51,"c":34.67,"v":32600},{"d":"2022-02-22","o":34.65,"h":34.99,"l":33.5,"c":34.32,"v":36800},{"d":"2022-02-23","o":34.62,"h":34.95,"l":34.17,"c":34.48,"v":32500},{"d":"2022-02-24","o":33.34,"h":35.05,"l":32.31,"c":34.67,"v":74700},{"d":"2022-02-25","o":34.68,"h":35.26,"l":33.95,"c":34.32,"v":28700},{"d":"2022-02-28","o":33.08,"h":34.16,"l":33.02,"c":33.33,"v":43300},{"d":"2022-03-01","o":33.53,"h":33.53,"l":32.27,"c":32.82,"v":52800},{"d":"2022-03-02","o":33.05,"h":34.11,"l":33.05,"c":33.87,"v":33900},{"d":"2022-03-03","o":33.72,"h":33.81,"l":33.05,"c":33.19,"v":40200},{"d":"2022-03-04","o":33.18,"h":33.18,"l":32.3,"c":32.66,"v":20600},{"d":"2022-03-07","o":32.52,"h":33.59,"l":32.07,"c":33.45,"v":40900},{"d":"2022-03-08","o":33.55,"h":35.07,"l":33.38,"c":34.76,"v":43900},{"d":"2022-03-09","o":35.46,"h":36,"l":34.88,"c":35.35,"v":44300},{"d":"2022-03-10","o":35.27,"h":35.27,"l":34.41,"c":34.79,"v":30200},{"d":"2022-03-11","o":35.54,"h":35.54,"l":34.73,"c":35.22,"v":26100},{"d":"2022-03-14","o":35.6,"h":36.18,"l":35.22,"c":35.97,"v":34500},{"d":"2022-03-15","o":36.24,"h":36.85,"l":36.03,"c":36.68,"v":36000},{"d":"2022-03-16","o":36.56,"h":37.15,"l":34.81,"c":37.03,"v":45000},{"d":"2022-03-17","o":36.81,"h":38.62,"l":36.5,"c":38.47,"v":73500},{"d":"2022-03-18","o":37.85,"h":39.04,"l":37.03,"c":39.04,"v":201800},{"d":"2022-03-21","o":38.9,"h":39.6,"l":38.8,"c":39.12,"v":60800},{"d":"2022-03-22","o":39.52,"h":39.52,"l":38.31,"c":38.32,"v":33200},{"d":"2022-03-23","o":38.24,"h":38.57,"l":37.69,"c":38.49,"v":26700},{"d":"2022-03-24","o":39.89,"h":39.89,"l":38.43,"c":39.23,"v":20900},{"d":"2022-03-25","o":38.74,"h":40.01,"l":38.67,"c":39.32,"v":31600},{"d":"2022-03-28","o":39.36,"h":40.16,"l":38.78,"c":39.1,"v":17900},{"d":"2022-03-29","o":39.44,"h":39.58,"l":38.91,"c":39.35,"v":33700},{"d":"2022-03-30","o":39.75,"h":39.75,"l":38.7,"c":38.87,"v":22900},{"d":"2022-03-31","o":38.87,"h":40.27,"l":38.87,"c":39.88,"v":49200},{"d":"2022-04-01","o":39.78,"h":40.95,"l":39.49,"c":40.52,"v":42000},{"d":"2022-04-04","o":40.61,"h":40.64,"l":39.62,"c":40.34,"v":32300},{"d":"2022-04-05","o":39.92,"h":40.5,"l":39.7,"c":39.84,"v":26800},{"d":"2022-04-06","o":39.74,"h":41.49,"l":39.74,"c":41.07,"v":41700},{"d":"2022-04-07","o":42.18,"h":42.18,"l":40.62,"c":41.14,"v":29300},{"d":"2022-04-08","o":41.27,"h":42.03,"l":41.27,"c":41.78,"v":28700},{"d":"2022-04-11","o":41.63,"h":42.3,"l":41.33,"c":41.37,"v":22900},{"d":"2022-04-12","o":41.63,"h":42.53,"l":41.09,"c":41.47,"v":35000},{"d":"2022-04-13","o":41.77,"h":41.93,"l":41.4,"c":41.69,"v":24600},{"d":"2022-04-14","o":41.66,"h":42.07,"l":39.81,"c":40.83,"v":32200},{"d":"2022-04-18","o":40.67,"h":41.03,"l":40.06,"c":40.3,"v":23600},{"d":"2022-04-19","o":40.36,"h":40.85,"l":40.17,"c":40.28,"v":40600},{"d":"2022-04-20","o":40.62,"h":40.97,"l":40.11,"c":40.46,"v":46000},{"d":"2022-04-21","o":40.56,"h":41.72,"l":40.04,"c":41.28,"v":30300},{"d":"2022-04-22","o":40.82,"h":41.58,"l":40.81,"c":41.16,"v":21300},{"d":"2022-04-25","o":41.26,"h":41.52,"l":40.96,"c":41.17,"v":32300},{"d":"2022-04-26","o":41.1,"h":41.27,"l":39.99,"c":40.09,"v":36100},{"d":"2022-04-27","o":40.23,"h":41.74,"l":39.44,"c":40.55,"v":21100},{"d":"2022-04-28","o":40.3,"h":41.18,"l":39.86,"c":40.52,"v":32600},{"d":"2022-04-29","o":40.3,"h":41.05,"l":39.44,"c":39.5,"v":45000},{"d":"2022-05-02","o":39.8,"h":40.19,"l":39.09,"c":39.35,"v":59800},{"d":"2022-05-03","o":39.31,"h":39.89,"l":38.82,"c":39.17,"v":37700},{"d":"2022-05-04","o":39.17,"h":41.24,"l":39.17,"c":41.13,"v":48800},{"d":"2022-05-05","o":40.9,"h":41.88,"l":39.59,"c":40.64,"v":51200},{"d":"2022-05-06","o":40.34,"h":40.84,"l":39.86,"c":40.27,"v":33400},{"d":"2022-05-09","o":40.16,"h":41.54,"l":38.84,"c":41.26,"v":43800},{"d":"2022-05-10","o":41.4,"h":41.7,"l":39.6,"c":39.84,"v":36800},{"d":"2022-05-11","o":39.63,"h":40.75,"l":39.6,"c":40.12,"v":40900},{"d":"2022-05-12","o":40.03,"h":41.39,"l":40.03,"c":41.25,"v":36900},{"d":"2022-05-13","o":41.19,"h":41.64,"l":39.74,"c":39.94,"v":52200},{"d":"2022-05-16","o":39.75,"h":41.13,"l":39.75,"c":40.95,"v":32500},{"d":"2022-05-17","o":41.24,"h":42.33,"l":40.92,"c":42.33,"v":34600},{"d":"2022-05-18","o":42.19,"h":43.69,"l":41.82,"c":42.74,"v":75100},{"d":"2022-05-19","o":42.39,"h":42.93,"l":40.95,"c":41.24,"v":60600},{"d":"2022-05-20","o":41.44,"h":41.44,"l":40.32,"c":41.17,"v":201700},{"d":"2022-05-23","o":41.56,"h":42.72,"l":41.34,"c":42.72,"v":35800},{"d":"2022-05-24","o":42.73,"h":44.31,"l":42.7,"c":43.92,"v":48600},{"d":"2022-05-25","o":43.61,"h":44.5,"l":43.61,"c":44.28,"v":32600},{"d":"2022-05-26","o":44.61,"h":45.02,"l":43.76,"c":44.39,"v":38100},{"d":"2022-05-27","o":44.57,"h":44.62,"l":44.08,"c":44.17,"v":20000},{"d":"2022-05-31","o":43.82,"h":44.13,"l":43.81,"c":44.09,"v":32600},{"d":"2022-06-01","o":43.97,"h":45.15,"l":43.97,"c":44.83,"v":32200},{"d":"2022-06-02","o":45.05,"h":45.43,"l":44.25,"c":45.05,"v":26700},{"d":"2022-06-03","o":45,"h":45,"l":43.98,"c":44.13,"v":19400},{"d":"2022-06-06","o":44.35,"h":44.66,"l":43.98,"c":44.51,"v":26200},{"d":"2022-06-07","o":44.41,"h":44.83,"l":44.2,"c":44.56,"v":28900},{"d":"2022-06-08","o":44.27,"h":44.49,"l":43.59,"c":43.84,"v":50300},{"d":"2022-06-09","o":43.57,"h":44.04,"l":43.25,"c":43.6,"v":47900},{"d":"2022-06-10","o":43.2,"h":44.41,"l":42.87,"c":43.65,"v":55100},{"d":"2022-06-13","o":43.17,"h":43.48,"l":41.27,"c":41.77,"v":62200},{"d":"2022-06-14","o":41.79,"h":43.76,"l":41.59,"c":43.25,"v":54500},{"d":"2022-06-15","o":43.63,"h":43.97,"l":42.93,"c":43.4,"v":41900},{"d":"2022-06-16","o":43.1,"h":43.1,"l":41.3,"c":41.58,"v":57200},{"d":"2022-06-17","o":41.58,"h":42.86,"l":41.5,"c":42.75,"v":125800},{"d":"2022-06-21","o":43.03,"h":44.46,"l":42.65,"c":44.33,"v":85100},{"d":"2022-06-22","o":44.17,"h":45.46,"l":44.17,"c":45.16,"v":40400},{"d":"2022-06-23","o":45.02,"h":45.58,"l":44.94,"c":45.45,"v":28500},{"d":"2022-06-24","o":45.4,"h":47.53,"l":45.15,"c":47.31,"v":95200},{"d":"2022-06-27","o":45.95,"h":47.72,"l":45.95,"c":47.07,"v":35000},{"d":"2022-06-28","o":47.05,"h":48.99,"l":45.6,"c":45.67,"v":34100},{"d":"2022-06-29","o":45.38,"h":46.42,"l":43.03,"c":45.92,"v":31500},{"d":"2022-06-30","o":45.5,"h":46.93,"l":45,"c":46.91,"v":51500},{"d":"2022-07-01","o":46.74,"h":48.64,"l":46.74,"c":48.52,"v":43700},{"d":"2022-07-05","o":47.91,"h":48.1,"l":46.71,"c":48.09,"v":62700},{"d":"2022-07-06","o":47.77,"h":47.83,"l":47.08,"c":47.58,"v":35900},{"d":"2022-07-07","o":47.88,"h":47.89,"l":46.12,"c":46.14,"v":28100},{"d":"2022-07-08","o":45.93,"h":46.29,"l":45.23,"c":45.77,"v":21600},{"d":"2022-07-11","o":45.37,"h":46.21,"l":45.37,"c":45.74,"v":19300},{"d":"2022-07-12","o":45.96,"h":46.39,"l":45.1,"c":45.37,"v":24000},{"d":"2022-07-13","o":45.32,"h":45.32,"l":44.26,"c":44.87,"v":19800},{"d":"2022-07-14","o":44.3,"h":44.55,"l":43.62,"c":44.35,"v":18500},{"d":"2022-07-15","o":44.89,"h":45.82,"l":44.54,"c":45.65,"v":34400},{"d":"2022-07-18","o":45.95,"h":46.15,"l":45.31,"c":45.44,"v":26100},{"d":"2022-07-19","o":45.84,"h":46.8,"l":45.84,"c":46.27,"v":48400},{"d":"2022-07-20","o":45.99,"h":46.79,"l":45.28,"c":45.54,"v":34100},{"d":"2022-07-21","o":45.17,"h":45.23,"l":44.01,"c":44.25,"v":34100},{"d":"2022-07-22","o":44.01,"h":44.7,"l":42.4,"c":43.42,"v":39100},{"d":"2022-07-25","o":43.7,"h":44.58,"l":43.42,"c":44.54,"v":38600},{"d":"2022-07-26","o":44.56,"h":47.2,"l":44.56,"c":46.75,"v":127500},{"d":"2022-07-27","o":46.77,"h":47.96,"l":46.26,"c":47.36,"v":46000},{"d":"2022-07-28","o":46.99,"h":47.55,"l":44.04,"c":44.36,"v":60400},{"d":"2022-07-29","o":44.11,"h":46.48,"l":42.68,"c":46.04,"v":46400},{"d":"2022-08-01","o":46.26,"h":47.8,"l":45.98,"c":46.96,"v":52400},{"d":"2022-08-02","o":45.95,"h":46.64,"l":45.82,"c":46.13,"v":24000},{"d":"2022-08-03","o":46.01,"h":46.65,"l":45.65,"c":46.49,"v":38800},{"d":"2022-08-04","o":46.3,"h":46.77,"l":45.92,"c":46.34,"v":69200},{"d":"2022-08-05","o":46.13,"h":46.13,"l":45.13,"c":45.63,"v":36900},{"d":"2022-08-08","o":45.52,"h":46.9,"l":45.4,"c":46.54,"v":39700},{"d":"2022-08-09","o":46.37,"h":48.93,"l":46.37,"c":48.88,"v":71200},{"d":"2022-08-10","o":48.83,"h":48.94,"l":46.71,"c":47.19,"v":66500},{"d":"2022-08-11","o":47.66,"h":47.66,"l":46.41,"c":46.89,"v":48600},{"d":"2022-08-12","o":46.7,"h":48,"l":46.37,"c":47.81,"v":60400},{"d":"2022-08-15","o":47.75,"h":49.37,"l":47.27,"c":48.61,"v":42100},{"d":"2022-08-16","o":48.21,"h":49.59,"l":48.17,"c":49.38,"v":37900},{"d":"2022-08-17","o":49.26,"h":49.4,"l":48.35,"c":48.83,"v":92100},{"d":"2022-08-18","o":48.79,"h":49.85,"l":48.42,"c":49.63,"v":39800},{"d":"2022-08-19","o":49.59,"h":50.45,"l":48.84,"c":49.38,"v":227400},{"d":"2022-08-22","o":48.93,"h":49.29,"l":48.09,"c":48.36,"v":40500},{"d":"2022-08-23","o":48.49,"h":48.49,"l":47.56,"c":47.76,"v":28400},{"d":"2022-08-24","o":47.9,"h":48.78,"l":47.66,"c":48.56,"v":33900},{"d":"2022-08-25","o":49.76,"h":49.76,"l":48.65,"c":49.46,"v":36100},{"d":"2022-08-26","o":49.5,"h":50,"l":48.95,"c":49.42,"v":29300},{"d":"2022-08-29","o":48.85,"h":49.15,"l":47.75,"c":47.78,"v":36000},{"d":"2022-08-30","o":48.09,"h":48.09,"l":46.99,"c":47.4,"v":70800},{"d":"2022-08-31","o":47.77,"h":47.77,"l":46.37,"c":46.85,"v":47700},{"d":"2022-09-01","o":46.48,"h":46.9,"l":45.71,"c":46.27,"v":37400},{"d":"2022-09-02","o":46.28,"h":46.74,"l":45.16,"c":45.38,"v":30300},{"d":"2022-09-06","o":45.21,"h":45.49,"l":44.47,"c":45.19,"v":43700},{"d":"2022-09-07","o":44.89,"h":45.83,"l":44.89,"c":45.75,"v":37900},{"d":"2022-09-08","o":45.26,"h":45.26,"l":42.56,"c":42.77,"v":47500},{"d":"2022-09-09","o":43.18,"h":43.29,"l":42.19,"c":42.92,"v":38100},{"d":"2022-09-12","o":42.93,"h":43.94,"l":42.89,"c":43.37,"v":36300},{"d":"2022-09-13","o":43.12,"h":43.12,"l":41.91,"c":42.2,"v":57400},{"d":"2022-09-14","o":42.37,"h":42.47,"l":41.55,"c":42.3,"v":58100},{"d":"2022-09-15","o":42.12,"h":42.68,"l":41.33,"c":41.97,"v":45200},{"d":"2022-09-16","o":41.92,"h":42.13,"l":40.73,"c":42.11,"v":149800},{"d":"2022-09-19","o":42.05,"h":42.72,"l":41.72,"c":42.58,"v":41400},{"d":"2022-09-20","o":42.45,"h":42.45,"l":41.11,"c":42.04,"v":53700},{"d":"2022-09-21","o":42.02,"h":42.34,"l":40.96,"c":41.49,"v":27000},{"d":"2022-09-22","o":41.47,"h":41.6,"l":40.62,"c":41.46,"v":28900},{"d":"2022-09-23","o":41.01,"h":41.01,"l":39.49,"c":40.18,"v":42800},{"d":"2022-09-26","o":40.18,"h":40.32,"l":38.71,"c":39.51,"v":38600},{"d":"2022-09-27","o":39.61,"h":39.91,"l":38.87,"c":39.21,"v":30600},{"d":"2022-09-28","o":39.31,"h":40.31,"l":39.15,"c":39.86,"v":54400},{"d":"2022-09-29","o":39.34,"h":40.82,"l":37.74,"c":38.03,"v":39300},{"d":"2022-09-30","o":38.33,"h":39.41,"l":38.18,"c":38.57,"v":91400},{"d":"2022-10-03","o":38.94,"h":40.38,"l":38.94,"c":39.86,"v":34900},{"d":"2022-10-04","o":40.43,"h":40.56,"l":38.44,"c":38.92,"v":52200},{"d":"2022-10-05","o":38.39,"h":38.62,"l":36.41,"c":37.32,"v":60500},{"d":"2022-10-06","o":37.36,"h":37.36,"l":36.02,"c":36.34,"v":82000},{"d":"2022-10-07","o":36.05,"h":36.16,"l":34.93,"c":35.34,"v":43900},{"d":"2022-10-10","o":35.25,"h":35.6,"l":34.74,"c":35.22,"v":46200},{"d":"2022-10-11","o":35.14,"h":36.14,"l":35.14,"c":35.79,"v":54800},{"d":"2022-10-12","o":35.75,"h":36.5,"l":35.41,"c":36.22,"v":48400},{"d":"2022-10-13","o":36,"h":37.94,"l":36,"c":37.85,"v":52600},{"d":"2022-10-14","o":37.8,"h":39.33,"l":36.82,"c":37.25,"v":62600},{"d":"2022-10-17","o":37.93,"h":38.99,"l":37.6,"c":38.24,"v":60600},{"d":"2022-10-18","o":38.53,"h":38.86,"l":37.37,"c":37.77,"v":39500},{"d":"2022-10-19","o":37.64,"h":37.92,"l":36.85,"c":37.9,"v":37500},{"d":"2022-10-20","o":37.7,"h":38.43,"l":37.1,"c":38.25,"v":53700},{"d":"2022-10-21","o":38.41,"h":39.36,"l":38.23,"c":38.58,"v":49600},{"d":"2022-10-24","o":38.48,"h":39,"l":37.9,"c":38.1,"v":44100},{"d":"2022-10-25","o":38.33,"h":39.79,"l":38.01,"c":38.62,"v":56400},{"d":"2022-10-26","o":39.02,"h":39.65,"l":38.75,"c":39.23,"v":52900},{"d":"2022-10-27","o":39.07,"h":42.98,"l":37.44,"c":40.23,"v":44500},{"d":"2022-10-28","o":40.6,"h":43.14,"l":40.6,"c":42.91,"v":49200},{"d":"2022-10-31","o":43.16,"h":43.5,"l":42.16,"c":43.12,"v":64600},{"d":"2022-11-01","o":43.5,"h":45.9,"l":43.5,"c":45,"v":47300},{"d":"2022-11-02","o":44.11,"h":46.27,"l":44.11,"c":44.66,"v":56000},{"d":"2022-11-03","o":44.12,"h":44.82,"l":43.87,"c":44.04,"v":27900},{"d":"2022-11-04","o":44.04,"h":45.11,"l":43.91,"c":45,"v":25100},{"d":"2022-11-07","o":44.75,"h":46.07,"l":44.75,"c":45.57,"v":32600},{"d":"2022-11-08","o":45.48,"h":46.69,"l":45.48,"c":46.57,"v":37500},{"d":"2022-11-09","o":46.26,"h":46.68,"l":45.7,"c":46.4,"v":50000},{"d":"2022-11-10","o":47.38,"h":48.84,"l":47.38,"c":48.1,"v":39100},{"d":"2022-11-11","o":47.84,"h":48.76,"l":47.44,"c":47.54,"v":45400},{"d":"2022-11-14","o":47.25,"h":49.04,"l":47.25,"c":48.73,"v":42700},{"d":"2022-11-15","o":49.03,"h":49.97,"l":48.63,"c":49.28,"v":30700},{"d":"2022-11-16","o":49.25,"h":49.6,"l":48.59,"c":48.69,"v":27300},{"d":"2022-11-17","o":48.37,"h":48.97,"l":47.78,"c":48.41,"v":24200},{"d":"2022-11-18","o":48.85,"h":49.62,"l":48.23,"c":48.52,"v":26400},{"d":"2022-11-21","o":48.67,"h":48.94,"l":48.2,"c":48.22,"v":31400},{"d":"2022-11-22","o":48.58,"h":48.58,"l":47.82,"c":47.96,"v":32400},{"d":"2022-11-23","o":48.05,"h":48.25,"l":46.98,"c":47,"v":27600},{"d":"2022-11-25","o":46.95,"h":47.46,"l":46.92,"c":46.98,"v":16300},{"d":"2022-11-28","o":46.95,"h":49.47,"l":46.19,"c":46.71,"v":38000},{"d":"2022-11-29","o":46.15,"h":47.41,"l":46.15,"c":47.27,"v":30200},{"d":"2022-11-30","o":47.57,"h":48.65,"l":46.6,"c":48.41,"v":39900},{"d":"2022-12-01","o":48.79,"h":49.48,"l":48,"c":49.36,"v":31300},{"d":"2022-12-02","o":49.2,"h":49.8,"l":46.21,"c":49.37,"v":22900},{"d":"2022-12-05","o":49.14,"h":49.14,"l":46.88,"c":47.88,"v":36100},{"d":"2022-12-06","o":47.88,"h":47.96,"l":47.29,"c":47.89,"v":36900},{"d":"2022-12-07","o":47.94,"h":48,"l":46.71,"c":47.14,"v":30500},{"d":"2022-12-08","o":46.3,"h":46.97,"l":46.29,"c":46.34,"v":19500},{"d":"2022-12-09","o":46.09,"h":46.19,"l":45.22,"c":45.4,"v":39500},{"d":"2022-12-12","o":45.14,"h":45.14,"l":44.14,"c":44.39,"v":47000},{"d":"2022-12-13","o":44.65,"h":45.04,"l":42.97,"c":43.41,"v":71900},{"d":"2022-12-14","o":43.17,"h":43.72,"l":42.18,"c":42.38,"v":51800},{"d":"2022-12-15","o":42,"h":42.03,"l":40.91,"c":41.38,"v":53300},{"d":"2022-12-16","o":40.88,"h":41.73,"l":40.17,"c":40.53,"v":558800},{"d":"2022-12-19","o":40.84,"h":44.9,"l":40.83,"c":44.76,"v":53700},{"d":"2022-12-20","o":44.84,"h":46.48,"l":43.9,"c":46.28,"v":61100},{"d":"2022-12-21","o":46.71,"h":47.7,"l":46.01,"c":47.66,"v":37000},{"d":"2022-12-22","o":47.29,"h":47.79,"l":45.88,"c":46.89,"v":34300},{"d":"2022-12-23","o":46.87,"h":47.7,"l":46.5,"c":47.59,"v":19600},{"d":"2022-12-27","o":47.52,"h":47.88,"l":46.59,"c":46.74,"v":25700},{"d":"2022-12-28","o":46.68,"h":47.86,"l":45.43,"c":45.56,"v":41200},{"d":"2022-12-29","o":45.54,"h":46.6,"l":45.54,"c":46.11,"v":57700},{"d":"2022-12-30","o":45.62,"h":46.4,"l":44.94,"c":45.31,"v":24000},{"d":"2023-01-03","o":45.64,"h":48.05,"l":45.64,"c":47.24,"v":42500},{"d":"2023-01-04","o":46.95,"h":47.2,"l":45.13,"c":45.27,"v":53000},{"d":"2023-01-05","o":44.54,"h":46.42,"l":44.54,"c":45.59,"v":41800},{"d":"2023-01-06","o":46.2,"h":46.92,"l":45.87,"c":46.57,"v":22700},{"d":"2023-01-09","o":46.11,"h":46.57,"l":45.39,"c":45.51,"v":41200},{"d":"2023-01-10","o":45.46,"h":46.24,"l":44.94,"c":45.97,"v":31300},{"d":"2023-01-11","o":45.7,"h":46.05,"l":45.16,"c":45.56,"v":35900},{"d":"2023-01-12","o":45.96,"h":46.93,"l":45.68,"c":46.74,"v":20900},{"d":"2023-01-13","o":46.72,"h":47.82,"l":46.55,"c":47.59,"v":33000},{"d":"2023-01-17","o":47.42,"h":48.08,"l":46.71,"c":47.41,"v":35400},{"d":"2023-01-18","o":47.45,"h":47.74,"l":46.5,"c":46.97,"v":21700},{"d":"2023-01-19","o":46.92,"h":47.73,"l":46.13,"c":46.94,"v":21300},{"d":"2023-01-20","o":47.31,"h":48.28,"l":46.41,"c":47.64,"v":33400},{"d":"2023-01-23","o":47.59,"h":48.04,"l":46.36,"c":46.57,"v":22300},{"d":"2023-01-24","o":46.21,"h":47.47,"l":46.21,"c":47.47,"v":13900},{"d":"2023-01-25","o":47.05,"h":48,"l":47.05,"c":47.81,"v":14400},{"d":"2023-01-26","o":47.94,"h":48.36,"l":47.65,"c":48.11,"v":20700},{"d":"2023-01-27","o":47.83,"h":48.23,"l":46.8,"c":47.81,"v":25700},{"d":"2023-01-30","o":47.78,"h":48.26,"l":47.04,"c":47.2,"v":24600},{"d":"2023-01-31","o":47.17,"h":49.14,"l":46.7,"c":48.88,"v":26900},{"d":"2023-02-01","o":48.81,"h":50.27,"l":48.78,"c":49.44,"v":38300},{"d":"2023-02-02","o":49.25,"h":49.9,"l":48.05,"c":48.97,"v":39600},{"d":"2023-02-03","o":48.54,"h":49.29,"l":47.66,"c":48.1,"v":57700},{"d":"2023-02-06","o":47.42,"h":48.28,"l":47,"c":47.97,"v":39800},{"d":"2023-02-07","o":47.3,"h":48.84,"l":47.03,"c":47.53,"v":25700},{"d":"2023-02-08","o":46.93,"h":47.15,"l":46.3,"c":46.86,"v":26600},{"d":"2023-02-09","o":46.71,"h":47.34,"l":45.47,"c":46.24,"v":32500},{"d":"2023-02-10","o":46.18,"h":47.29,"l":45.9,"c":47.03,"v":32400},{"d":"2023-02-13","o":47.01,"h":47.61,"l":46.56,"c":47.39,"v":24200},{"d":"2023-02-14","o":46.8,"h":47.94,"l":46.8,"c":47.22,"v":38700},{"d":"2023-02-15","o":46.7,"h":47.2,"l":44.22,"c":46.44,"v":37200},{"d":"2023-02-16","o":46.05,"h":46.05,"l":44.81,"c":45.44,"v":39100},{"d":"2023-02-17","o":45.69,"h":48.06,"l":45.55,"c":47.75,"v":35400},{"d":"2023-02-21","o":47.43,"h":47.58,"l":46.75,"c":47.2,"v":32500},{"d":"2023-02-22","o":46.88,"h":47.82,"l":45.54,"c":47.42,"v":49000},{"d":"2023-02-23","o":45.53,"h":45.53,"l":40.35,"c":40.86,"v":56600},{"d":"2023-02-24","o":40.51,"h":43.11,"l":40.51,"c":42.65,"v":36200},{"d":"2023-02-27","o":42.49,"h":43.41,"l":41.5,"c":41.79,"v":44300},{"d":"2023-02-28","o":42.17,"h":42.39,"l":41.27,"c":42.05,"v":73500},{"d":"2023-03-01","o":41.67,"h":42.23,"l":41.57,"c":41.73,"v":39200},{"d":"2023-03-02","o":41.25,"h":41.52,"l":40.18,"c":40.76,"v":48900},{"d":"2023-03-03","o":40.67,"h":41.01,"l":40.03,"c":40.13,"v":46500},{"d":"2023-03-06","o":39.77,"h":40.34,"l":39.27,"c":39.96,"v":73400},{"d":"2023-03-07","o":39.61,"h":39.94,"l":39.2,"c":39.94,"v":36300},{"d":"2023-03-08","o":39.65,"h":41.41,"l":39.09,"c":41.02,"v":55800},{"d":"2023-03-09","o":40.71,"h":41.21,"l":40.48,"c":40.69,"v":32500},{"d":"2023-03-10","o":40.32,"h":40.85,"l":40.15,"c":40.49,"v":38500},{"d":"2023-03-13","o":39.82,"h":41.06,"l":39.82,"c":40.1,"v":31300},{"d":"2023-03-14","o":40.85,"h":41.46,"l":40.15,"c":41.14,"v":45300},{"d":"2023-03-15","o":40.36,"h":40.86,"l":39.99,"c":40.42,"v":45800},{"d":"2023-03-16","o":39.9,"h":41.04,"l":39.82,"c":40.82,"v":30700},{"d":"2023-03-17","o":40.38,"h":40.9,"l":39.03,"c":39.26,"v":208400},{"d":"2023-03-20","o":39.26,"h":40.19,"l":36.86,"c":39.52,"v":61200},{"d":"2023-03-21","o":39.81,"h":40.49,"l":39.37,"c":39.77,"v":59300},{"d":"2023-03-22","o":39.52,"h":40.48,"l":38.54,"c":38.7,"v":42300},{"d":"2023-03-23","o":38.67,"h":39.12,"l":38.45,"c":38.64,"v":33100},{"d":"2023-03-24","o":38.22,"h":39.16,"l":37.99,"c":38.74,"v":38700},{"d":"2023-03-27","o":39.3,"h":40,"l":38.73,"c":39.14,"v":26200},{"d":"2023-03-28","o":38.85,"h":39.6,"l":38.85,"c":39.47,"v":33200},{"d":"2023-03-29","o":39.84,"h":40.21,"l":39.4,"c":39.69,"v":37300},{"d":"2023-03-30","o":39.77,"h":40.13,"l":39.26,"c":40.05,"v":49600},{"d":"2023-03-31","o":40.37,"h":41.2,"l":40.18,"c":40.92,"v":55000},{"d":"2023-04-03","o":40.84,"h":41.19,"l":40.32,"c":41.19,"v":35100},{"d":"2023-04-04","o":41.23,"h":41.23,"l":40.35,"c":41.08,"v":36800},{"d":"2023-04-05","o":40.81,"h":42.11,"l":40.69,"c":42.06,"v":30700},{"d":"2023-04-06","o":42.22,"h":42.22,"l":40.76,"c":41.69,"v":39100},{"d":"2023-04-10","o":41.77,"h":42.16,"l":41,"c":41.1,"v":54500},{"d":"2023-04-11","o":41.03,"h":41.45,"l":40.93,"c":41.16,"v":23100},{"d":"2023-04-12","o":41.25,"h":41.25,"l":40.54,"c":40.57,"v":26100},{"d":"2023-04-13","o":40.71,"h":40.95,"l":40.04,"c":40.41,"v":23600},{"d":"2023-04-14","o":40.69,"h":40.85,"l":39.66,"c":39.77,"v":25900},{"d":"2023-04-17","o":40.01,"h":40.82,"l":39.75,"c":40.27,"v":34100},{"d":"2023-04-18","o":40.16,"h":43.05,"l":38.99,"c":39.45,"v":55900},{"d":"2023-04-19","o":39.16,"h":39.16,"l":38.69,"c":38.78,"v":26100},{"d":"2023-04-20","o":38.57,"h":39.14,"l":37.83,"c":39,"v":45100},{"d":"2023-04-21","o":38.95,"h":39.46,"l":38.76,"c":39.13,"v":30000},{"d":"2023-04-24","o":39.01,"h":39.94,"l":38.62,"c":38.77,"v":61000},{"d":"2023-04-25","o":38.34,"h":38.95,"l":38.34,"c":38.83,"v":35300},{"d":"2023-04-26","o":38.55,"h":39.09,"l":38.05,"c":38.4,"v":28700},{"d":"2023-04-27","o":38.01,"h":39.34,"l":37.56,"c":37.69,"v":57800},{"d":"2023-04-28","o":37.3,"h":37.38,"l":35.91,"c":36.17,"v":70700},{"d":"2023-05-01","o":36.21,"h":37.51,"l":36.16,"c":36.56,"v":39800},{"d":"2023-05-02","o":36.55,"h":37.06,"l":36.54,"c":36.83,"v":43200},{"d":"2023-05-03","o":36.63,"h":37.76,"l":36.45,"c":36.53,"v":52900},{"d":"2023-05-04","o":36.48,"h":36.53,"l":35.03,"c":36.06,"v":48600},{"d":"2023-05-05","o":36.26,"h":36.91,"l":35.91,"c":36.74,"v":50600},{"d":"2023-05-08","o":36.61,"h":36.94,"l":35.84,"c":36.29,"v":50000},{"d":"2023-05-09","o":36.18,"h":37.29,"l":36.03,"c":36.37,"v":37800},{"d":"2023-05-10","o":36.68,"h":37.38,"l":35.67,"c":36.43,"v":56000},{"d":"2023-05-11","o":36.53,"h":36.79,"l":36.14,"c":36.69,"v":40600},{"d":"2023-05-12","o":36.77,"h":37.14,"l":36.5,"c":36.69,"v":30500},{"d":"2023-05-15","o":36.53,"h":36.91,"l":36.27,"c":36.69,"v":48000},{"d":"2023-05-16","o":36.62,"h":36.99,"l":36.23,"c":36.64,"v":34500},{"d":"2023-05-17","o":36.96,"h":37.72,"l":36.59,"c":37.71,"v":41700},{"d":"2023-05-18","o":37.25,"h":37.59,"l":36.57,"c":37.03,"v":59700},{"d":"2023-05-19","o":37.37,"h":37.76,"l":37.01,"c":37.4,"v":26000},{"d":"2023-05-22","o":37.68,"h":38.06,"l":37.33,"c":37.93,"v":34500},{"d":"2023-05-23","o":38.06,"h":38.59,"l":37.97,"c":38.37,"v":27800},{"d":"2023-05-24","o":38.14,"h":38.17,"l":37.9,"c":38.07,"v":24200},{"d":"2023-05-25","o":37.82,"h":38.24,"l":37.57,"c":37.82,"v":37100},{"d":"2023-05-26","o":37.62,"h":38.74,"l":37.53,"c":38.28,"v":36700},{"d":"2023-05-30","o":38.12,"h":39.33,"l":37.55,"c":37.81,"v":33400},{"d":"2023-05-31","o":37.95,"h":37.95,"l":36.83,"c":37.53,"v":50100},{"d":"2023-06-01","o":37.34,"h":37.82,"l":36.85,"c":37.73,"v":32500},{"d":"2023-06-02","o":37.71,"h":38.88,"l":37.46,"c":38.87,"v":45200},{"d":"2023-06-05","o":38.57,"h":38.89,"l":38.23,"c":38.4,"v":27700},{"d":"2023-06-06","o":38.49,"h":39.41,"l":38.07,"c":39.29,"v":34700},{"d":"2023-06-07","o":39.37,"h":41.03,"l":39.37,"c":40.76,"v":42100},{"d":"2023-06-08","o":40.52,"h":40.66,"l":40,"c":40.42,"v":31900},{"d":"2023-06-09","o":40.22,"h":40.24,"l":39.89,"c":40.03,"v":21800},{"d":"2023-06-12","o":39.74,"h":40.11,"l":38.79,"c":39.8,"v":29100},{"d":"2023-06-13","o":39.68,"h":40.21,"l":39.26,"c":39.54,"v":33800},{"d":"2023-06-14","o":39.78,"h":39.78,"l":39.28,"c":39.58,"v":32200},{"d":"2023-06-15","o":39.64,"h":39.87,"l":39.3,"c":39.72,"v":34200},{"d":"2023-06-16","o":40.03,"h":40.23,"l":39.17,"c":39.6,"v":121600},{"d":"2023-06-20","o":39.76,"h":39.98,"l":39.28,"c":39.39,"v":39500},{"d":"2023-06-21","o":39.27,"h":39.27,"l":38.34,"c":38.41,"v":38700},{"d":"2023-06-22","o":38.53,"h":38.8,"l":37.82,"c":37.99,"v":34900},{"d":"2023-06-23","o":37.81,"h":38.27,"l":35.97,"c":36.13,"v":88300},{"d":"2023-06-26","o":35.95,"h":37.34,"l":35.95,"c":37.07,"v":28700},{"d":"2023-06-27","o":37.26,"h":38.19,"l":36.55,"c":36.64,"v":27500},{"d":"2023-06-28","o":36.81,"h":36.81,"l":36.23,"c":36.35,"v":30200},{"d":"2023-06-29","o":36.3,"h":37.17,"l":36.04,"c":36.94,"v":29300},{"d":"2023-06-30","o":37.11,"h":37.11,"l":36.54,"c":36.6,"v":24800},{"d":"2023-07-03","o":36.7,"h":37.11,"l":36.11,"c":37.11,"v":18100},{"d":"2023-07-05","o":37.19,"h":37.19,"l":36.37,"c":36.56,"v":31200},{"d":"2023-07-06","o":36.16,"h":36.2,"l":35.65,"c":35.69,"v":30300},{"d":"2023-07-07","o":35.93,"h":36.42,"l":35.76,"c":35.93,"v":50400},{"d":"2023-07-10","o":35.77,"h":36.24,"l":35.55,"c":35.58,"v":37900},{"d":"2023-07-11","o":35.8,"h":36.1,"l":35.28,"c":35.47,"v":35500},{"d":"2023-07-12","o":35.84,"h":36.46,"l":35.71,"c":36.1,"v":34300},{"d":"2023-07-13","o":36.09,"h":36.61,"l":36,"c":36.1,"v":22900},{"d":"2023-07-14","o":36.2,"h":36.23,"l":35.03,"c":35.4,"v":43200},{"d":"2023-07-17","o":35.4,"h":35.63,"l":33.61,"c":33.63,"v":50700},{"d":"2023-07-18","o":33.78,"h":34.62,"l":33.37,"c":33.65,"v":47500},{"d":"2023-07-19","o":33.91,"h":36.36,"l":33.91,"c":35.73,"v":54300},{"d":"2023-07-20","o":36.19,"h":36.37,"l":35.87,"c":36.34,"v":29300},{"d":"2023-07-21","o":36.5,"h":36.88,"l":35.72,"c":36.02,"v":39200},{"d":"2023-07-24","o":36.04,"h":36.67,"l":36.04,"c":36.52,"v":26700},{"d":"2023-07-25","o":36.68,"h":37,"l":36.27,"c":36.73,"v":31800},{"d":"2023-07-26","o":37.04,"h":37.76,"l":36.69,"c":37.5,"v":25400},{"d":"2023-07-27","o":37.87,"h":38.05,"l":36.34,"c":36.36,"v":34700},{"d":"2023-07-28","o":36.12,"h":36.7,"l":34.73,"c":35.35,"v":34600},{"d":"2023-07-31","o":35.41,"h":37.88,"l":35.41,"c":36.34,"v":44100},{"d":"2023-08-01","o":36.55,"h":37.05,"l":36.22,"c":36.95,"v":33900},{"d":"2023-08-02","o":36.98,"h":37.56,"l":36.85,"c":37.34,"v":33100},{"d":"2023-08-03","o":37.05,"h":37.97,"l":36.92,"c":37.68,"v":31100},{"d":"2023-08-04","o":37.58,"h":38.76,"l":37.58,"c":38.11,"v":32800},{"d":"2023-08-07","o":38.42,"h":38.8,"l":37.08,"c":37.95,"v":48000},{"d":"2023-08-08","o":37.9,"h":38.38,"l":37.29,"c":38.15,"v":28300},{"d":"2023-08-09","o":38.34,"h":38.54,"l":37.92,"c":38.41,"v":20200},{"d":"2023-08-10","o":38.37,"h":38.69,"l":37.77,"c":37.89,"v":22200},{"d":"2023-08-11","o":37.7,"h":38.44,"l":37.7,"c":38.23,"v":33200},{"d":"2023-08-14","o":37.97,"h":38.58,"l":37.65,"c":38.58,"v":35200},{"d":"2023-08-15","o":38.23,"h":38.23,"l":37.42,"c":37.87,"v":22300},{"d":"2023-08-16","o":37.74,"h":38.07,"l":37.11,"c":37.18,"v":24800},{"d":"2023-08-17","o":37.08,"h":37.49,"l":36.91,"c":37.12,"v":31400},{"d":"2023-08-18","o":36.98,"h":37.9,"l":36.98,"c":37.26,"v":29600},{"d":"2023-08-21","o":37.21,"h":37.21,"l":36.17,"c":36.28,"v":21300},{"d":"2023-08-22","o":36.38,"h":36.38,"l":35.67,"c":35.71,"v":45500},{"d":"2023-08-23","o":35.57,"h":36.26,"l":35.52,"c":36.09,"v":32700},{"d":"2023-08-24","o":35.87,"h":36.53,"l":35.87,"c":36.37,"v":28000},{"d":"2023-08-25","o":36.56,"h":36.56,"l":35.92,"c":36.15,"v":18900},{"d":"2023-08-28","o":36.13,"h":36.57,"l":36.02,"c":36.23,"v":17000},{"d":"2023-08-29","o":36.37,"h":36.83,"l":36.37,"c":36.65,"v":21400},{"d":"2023-08-30","o":36.52,"h":36.53,"l":36.08,"c":36.47,"v":13900},{"d":"2023-08-31","o":36.41,"h":36.67,"l":35.87,"c":35.87,"v":35300},{"d":"2023-09-01","o":35.99,"h":36.45,"l":35.97,"c":36.12,"v":23200},{"d":"2023-09-05","o":35.84,"h":35.84,"l":32.99,"c":33.87,"v":63100},{"d":"2023-09-06","o":33.74,"h":33.76,"l":33,"c":33.27,"v":57400},{"d":"2023-09-07","o":33.36,"h":33.5,"l":32.16,"c":32.65,"v":65300},{"d":"2023-09-08","o":32.66,"h":33.99,"l":32.29,"c":33.42,"v":41500},{"d":"2023-09-11","o":33.6,"h":33.66,"l":32.72,"c":32.98,"v":35000},{"d":"2023-09-12","o":32.85,"h":33.55,"l":32.85,"c":33.36,"v":34600},{"d":"2023-09-13","o":33.46,"h":34.15,"l":32.91,"c":33.55,"v":44200},{"d":"2023-09-14","o":33.8,"h":34.53,"l":33.8,"c":34.15,"v":46300},{"d":"2023-09-15","o":34.4,"h":34.72,"l":33.78,"c":34.06,"v":207200},{"d":"2023-09-18","o":34.27,"h":34.78,"l":33.76,"c":34.32,"v":45600},{"d":"2023-09-19","o":34.32,"h":34.76,"l":33.96,"c":34.47,"v":42500},{"d":"2023-09-20","o":34.53,"h":34.9,"l":33.91,"c":34,"v":32900},{"d":"2023-09-21","o":34,"h":34.03,"l":33.31,"c":33.75,"v":40200},{"d":"2023-09-22","o":33.59,"h":33.81,"l":33.02,"c":33.05,"v":60700},{"d":"2023-09-25","o":33.04,"h":33.12,"l":32.43,"c":32.5,"v":58700},{"d":"2023-09-26","o":32.48,"h":32.5,"l":31.65,"c":31.97,"v":59500},{"d":"2023-09-27","o":32.12,"h":32.48,"l":31.75,"c":31.78,"v":47700},{"d":"2023-09-28","o":31.56,"h":32.28,"l":31.39,"c":31.44,"v":60300},{"d":"2023-09-29","o":31.55,"h":31.83,"l":31.41,"c":31.56,"v":49200},{"d":"2023-10-02","o":31.37,"h":31.59,"l":30.9,"c":31.01,"v":58400},{"d":"2023-10-03","o":30.82,"h":31.27,"l":30.68,"c":31.13,"v":53000},{"d":"2023-10-04","o":31.05,"h":31.86,"l":30.81,"c":31.83,"v":60900},{"d":"2023-10-05","o":31.63,"h":32.65,"l":31.63,"c":32.36,"v":51300},{"d":"2023-10-06","o":32.26,"h":32.55,"l":31.78,"c":32.14,"v":41300},{"d":"2023-10-09","o":32.07,"h":33.24,"l":32.04,"c":32.98,"v":58600},{"d":"2023-10-10","o":33,"h":33.77,"l":33,"c":33.23,"v":47200},{"d":"2023-10-11","o":33.24,"h":33.86,"l":33.22,"c":33.58,"v":32300},{"d":"2023-10-12","o":33.53,"h":33.56,"l":31.82,"c":33.56,"v":41800},{"d":"2023-10-13","o":33.5,"h":33.64,"l":32.92,"c":33.09,"v":37100},{"d":"2023-10-16","o":33.47,"h":34.39,"l":33.4,"c":34.29,"v":49900},{"d":"2023-10-17","o":34.18,"h":35.4,"l":34.18,"c":35.27,"v":53200},{"d":"2023-10-18","o":35.17,"h":35.21,"l":34.64,"c":34.69,"v":31700},{"d":"2023-10-19","o":34.69,"h":35.34,"l":34.55,"c":34.63,"v":40500},{"d":"2023-10-20","o":34.69,"h":35.21,"l":34.29,"c":34.31,"v":60200},{"d":"2023-10-23","o":34.29,"h":34.29,"l":33.29,"c":33.44,"v":55700},{"d":"2023-10-24","o":33.66,"h":34.13,"l":33.66,"c":33.92,"v":37500},{"d":"2023-10-25","o":33.63,"h":33.92,"l":33.19,"c":33.44,"v":30500},{"d":"2023-10-26","o":32.79,"h":32.79,"l":29.91,"c":30.56,"v":51100},{"d":"2023-10-27","o":30.88,"h":30.88,"l":27.53,"c":28.04,"v":63400},{"d":"2023-10-30","o":28.34,"h":29.56,"l":28.17,"c":29.53,"v":59400},{"d":"2023-10-31","o":29.48,"h":31.05,"l":29.06,"c":30.95,"v":58600},{"d":"2023-11-01","o":30.69,"h":30.69,"l":30,"c":30.17,"v":45100},{"d":"2023-11-02","o":30.44,"h":32.11,"l":30.17,"c":32.04,"v":61300},{"d":"2023-11-03","o":32.67,"h":34.27,"l":32.65,"c":33.88,"v":56000},{"d":"2023-11-06","o":33.5,"h":34.37,"l":33.29,"c":34.28,"v":43500},{"d":"2023-11-07","o":34.15,"h":34.19,"l":33.46,"c":33.46,"v":21500},{"d":"2023-11-08","o":32.96,"h":32.96,"l":31.83,"c":32.56,"v":29500},{"d":"2023-11-09","o":33.03,"h":33.33,"l":31.98,"c":32.47,"v":37000},{"d":"2023-11-10","o":32.58,"h":32.58,"l":30.97,"c":31.91,"v":39800},{"d":"2023-11-13","o":31.59,"h":31.92,"l":31.4,"c":31.59,"v":29500},{"d":"2023-11-14","o":32.24,"h":33.02,"l":32.24,"c":32.82,"v":48800},{"d":"2023-11-15","o":32.59,"h":33.56,"l":32.55,"c":32.55,"v":31900},{"d":"2023-11-16","o":32.23,"h":33.49,"l":30.89,"c":30.97,"v":30700},{"d":"2023-11-17","o":31.45,"h":31.76,"l":30.6,"c":30.99,"v":53400},{"d":"2023-11-20","o":30.73,"h":31.68,"l":29.63,"c":31.21,"v":72400},{"d":"2023-11-21","o":31.22,"h":31.37,"l":30.34,"c":30.86,"v":45500},{"d":"2023-11-22","o":31.25,"h":31.49,"l":30.81,"c":31.03,"v":47800},{"d":"2023-11-24","o":31.23,"h":31.58,"l":30.88,"c":31.31,"v":35200},{"d":"2023-11-27","o":31.32,"h":31.89,"l":30.7,"c":30.79,"v":47200},{"d":"2023-11-28","o":30.69,"h":31.02,"l":30.4,"c":30.47,"v":41000},{"d":"2023-11-29","o":30.53,"h":31.73,"l":29.67,"c":29.92,"v":41600},{"d":"2023-11-30","o":30.01,"h":30.89,"l":29.51,"c":30.44,"v":56800},{"d":"2023-12-01","o":30.25,"h":31.52,"l":30.22,"c":31.21,"v":70700},{"d":"2023-12-04","o":31.12,"h":33.05,"l":31.12,"c":32.15,"v":76000},{"d":"2023-12-05","o":32.13,"h":32.76,"l":31.52,"c":31.56,"v":65300},{"d":"2023-12-06","o":31.55,"h":32,"l":30.91,"c":31.03,"v":60500},{"d":"2023-12-07","o":31.02,"h":31.44,"l":30.05,"c":31.21,"v":78800},{"d":"2023-12-08","o":31.29,"h":32.15,"l":31.2,"c":32.14,"v":53600},{"d":"2023-12-11","o":32.35,"h":32.84,"l":31.96,"c":32.76,"v":68400},{"d":"2023-12-12","o":32.78,"h":33.81,"l":32.37,"c":33.06,"v":59200},{"d":"2023-12-13","o":33,"h":34.13,"l":32.22,"c":33.71,"v":134100},{"d":"2023-12-14","o":34.36,"h":35.17,"l":33.15,"c":33.71,"v":121500},{"d":"2023-12-15","o":35.01,"h":38.44,"l":35.01,"c":36.07,"v":481200},{"d":"2023-12-18","o":35.95,"h":36.39,"l":34.97,"c":35.94,"v":145200},{"d":"2023-12-19","o":36.12,"h":37.13,"l":35.7,"c":36.82,"v":116600},{"d":"2023-12-20","o":36.42,"h":37.69,"l":36.23,"c":36.63,"v":56600},{"d":"2023-12-21","o":36.71,"h":36.87,"l":36.01,"c":36.69,"v":41400},{"d":"2023-12-22","o":37.1,"h":37.28,"l":36.73,"c":37.05,"v":27600},{"d":"2023-12-26","o":37.28,"h":38.13,"l":37.21,"c":37.93,"v":30200},{"d":"2023-12-27","o":38.21,"h":39.88,"l":37.93,"c":39.79,"v":78400},{"d":"2023-12-28","o":39.33,"h":39.71,"l":38.94,"c":38.98,"v":48600},{"d":"2023-12-29","o":38.88,"h":38.98,"l":38.26,"c":38.97,"v":81300},{"d":"2024-01-02","o":38.6,"h":39.59,"l":38.21,"c":39.4,"v":73100},{"d":"2024-01-03","o":39.27,"h":39.43,"l":38.42,"c":38.65,"v":58200},{"d":"2024-01-04","o":38.79,"h":39.15,"l":37.66,"c":37.94,"v":60400},{"d":"2024-01-05","o":37.58,"h":38.43,"l":37.58,"c":38.09,"v":43400},{"d":"2024-01-08","o":38.27,"h":38.71,"l":37.75,"c":38.62,"v":45500},{"d":"2024-01-09","o":38.12,"h":38.28,"l":37.7,"c":37.92,"v":37400},{"d":"2024-01-10","o":37.92,"h":37.98,"l":37.53,"c":37.91,"v":29100},{"d":"2024-01-11","o":37.8,"h":37.89,"l":36.64,"c":36.83,"v":42700},{"d":"2024-01-12","o":37.39,"h":37.51,"l":36.97,"c":37.2,"v":32700},{"d":"2024-01-16","o":36.84,"h":37.62,"l":36.82,"c":37.21,"v":31600},{"d":"2024-01-17","o":36.68,"h":37.09,"l":36.35,"c":36.41,"v":37900},{"d":"2024-01-18","o":36.62,"h":36.78,"l":35.21,"c":35.6,"v":27000},{"d":"2024-01-19","o":35.82,"h":36.13,"l":35.31,"c":36.07,"v":28200},{"d":"2024-01-22","o":36.22,"h":37.49,"l":36.2,"c":37.38,"v":36600},{"d":"2024-01-23","o":37.84,"h":38.15,"l":37.08,"c":37.18,"v":37600},{"d":"2024-01-24","o":37.61,"h":37.61,"l":35.98,"c":36.21,"v":31500},{"d":"2024-01-25","o":36.84,"h":37.37,"l":36.37,"c":37.37,"v":39600},{"d":"2024-01-26","o":37.55,"h":38.09,"l":37.25,"c":37.77,"v":25900},{"d":"2024-01-29","o":37.96,"h":37.96,"l":37.16,"c":37.93,"v":20300},{"d":"2024-01-30","o":37.67,"h":37.89,"l":37.27,"c":37.44,"v":28200},{"d":"2024-01-31","o":37.6,"h":38.16,"l":36.9,"c":36.9,"v":38500},{"d":"2024-02-01","o":37.18,"h":38.23,"l":36.9,"c":38.09,"v":50000},{"d":"2024-02-02","o":37.6,"h":37.86,"l":36.38,"c":36.74,"v":28000},{"d":"2024-02-05","o":36.19,"h":36.36,"l":35.1,"c":35.51,"v":39000},{"d":"2024-02-06","o":35.34,"h":35.97,"l":34.33,"c":34.4,"v":85400},{"d":"2024-02-07","o":34.13,"h":34.25,"l":33.64,"c":33.83,"v":60500},{"d":"2024-02-08","o":33.52,"h":34.24,"l":33.11,"c":34.04,"v":278200},{"d":"2024-02-09","o":34.3,"h":35.3,"l":33.77,"c":34.37,"v":58200},{"d":"2024-02-12","o":33.93,"h":36.32,"l":33.92,"c":36.05,"v":532500},{"d":"2024-02-13","o":35.9,"h":36.47,"l":34.76,"c":36.1,"v":356400},{"d":"2024-02-14","o":36.94,"h":37.05,"l":35.65,"c":36.3,"v":361100},{"d":"2024-02-15","o":36.98,"h":38.52,"l":36.4,"c":38.35,"v":220800},{"d":"2024-02-16","o":38.57,"h":38.96,"l":37.91,"c":38.07,"v":137400},{"d":"2024-02-20","o":37.76,"h":37.91,"l":36.24,"c":36.3,"v":92100},{"d":"2024-02-21","o":36.2,"h":36.2,"l":35.44,"c":35.65,"v":73400},{"d":"2024-02-22","o":35.39,"h":35.39,"l":27.5,"c":28.33,"v":163400},{"d":"2024-02-23","o":29.91,"h":37.51,"l":29.63,"c":36.7,"v":287400},{"d":"2024-02-26","o":36.01,"h":36.93,"l":35.14,"c":35.6,"v":105400},{"d":"2024-02-27","o":35.35,"h":35.71,"l":33.72,"c":33.87,"v":73600},{"d":"2024-02-28","o":33.76,"h":34.32,"l":33.46,"c":33.48,"v":67700},{"d":"2024-02-29","o":33.93,"h":34.24,"l":33.03,"c":33.54,"v":65100},{"d":"2024-03-01","o":33.35,"h":33.87,"l":33.18,"c":33.71,"v":61700},{"d":"2024-03-04","o":33.88,"h":36.12,"l":33.11,"c":33.61,"v":90500},{"d":"2024-03-05","o":33.37,"h":33.43,"l":32.74,"c":32.85,"v":50500},{"d":"2024-03-06","o":32.68,"h":34,"l":31.9,"c":32.54,"v":101200},{"d":"2024-03-07","o":32.84,"h":33.15,"l":32.05,"c":32.2,"v":125600},{"d":"2024-03-08","o":32.53,"h":33.21,"l":32.43,"c":33.06,"v":52300},{"d":"2024-03-11","o":32.97,"h":33.35,"l":32.47,"c":32.99,"v":48500},{"d":"2024-03-12","o":33.06,"h":33.06,"l":32.29,"c":32.55,"v":47100},{"d":"2024-03-13","o":32.46,"h":32.71,"l":31.96,"c":32.1,"v":102600},{"d":"2024-03-14","o":31.94,"h":31.94,"l":30.5,"c":31.1,"v":142000},{"d":"2024-03-15","o":31.02,"h":32.09,"l":31.02,"c":31.69,"v":215600},{"d":"2024-03-18","o":31.81,"h":31.81,"l":30.46,"c":30.63,"v":146100},{"d":"2024-03-19","o":30.59,"h":31.28,"l":30.52,"c":30.73,"v":122400},{"d":"2024-03-20","o":30.83,"h":31.75,"l":30.56,"c":31.66,"v":73600},{"d":"2024-03-21","o":31.99,"h":32.09,"l":31.57,"c":31.71,"v":78400},{"d":"2024-03-22","o":31.81,"h":31.81,"l":30.38,"c":30.52,"v":109800},{"d":"2024-03-25","o":30.73,"h":31.17,"l":30.04,"c":30.21,"v":86800},{"d":"2024-03-26","o":30.11,"h":31,"l":30.11,"c":30.92,"v":68000},{"d":"2024-03-27","o":31.07,"h":31.42,"l":30.82,"c":31.27,"v":40600},{"d":"2024-03-28","o":31.52,"h":31.82,"l":31.2,"c":31.51,"v":61300},{"d":"2024-04-01","o":31.64,"h":31.64,"l":30.26,"c":30.27,"v":44800},{"d":"2024-04-02","o":30.07,"h":30.07,"l":28.74,"c":28.89,"v":102100},{"d":"2024-04-03","o":28.6,"h":29.63,"l":28.6,"c":29.44,"v":62400},{"d":"2024-04-04","o":29.87,"h":30.15,"l":28.94,"c":28.94,"v":52000},{"d":"2024-04-05","o":28.72,"h":28.86,"l":28.3,"c":28.3,"v":35700},{"d":"2024-04-08","o":28.44,"h":28.73,"l":27.97,"c":28.03,"v":68500},{"d":"2024-04-09","o":28.18,"h":28.68,"l":28.18,"c":28.47,"v":45800},{"d":"2024-04-10","o":28.06,"h":28.09,"l":26.68,"c":27.31,"v":68500},{"d":"2024-04-11","o":27.59,"h":28.11,"l":27.33,"c":27.93,"v":60900},{"d":"2024-04-12","o":27.86,"h":28.08,"l":27.15,"c":27.33,"v":51500},{"d":"2024-04-15","o":27.33,"h":27.69,"l":26.97,"c":27.62,"v":70200},{"d":"2024-04-16","o":27.57,"h":27.57,"l":26.85,"c":26.9,"v":61400},{"d":"2024-04-17","o":26.9,"h":27.68,"l":26.85,"c":27.17,"v":63700},{"d":"2024-04-18","o":27.19,"h":28.1,"l":27.19,"c":27.34,"v":64800},{"d":"2024-04-19","o":27.2,"h":28.4,"l":27.2,"c":28.32,"v":69700},{"d":"2024-04-22","o":28.49,"h":28.53,"l":27.97,"c":28.07,"v":69100},{"d":"2024-04-23","o":27.97,"h":28.71,"l":27.97,"c":28.26,"v":48900},{"d":"2024-04-24","o":27.88,"h":28.76,"l":27.88,"c":28.72,"v":61500},{"d":"2024-04-25","o":24.72,"h":24.72,"l":18.2,"c":19.3,"v":440200},{"d":"2024-04-26","o":19.36,"h":20.46,"l":18.41,"c":19.52,"v":310200},{"d":"2024-04-29","o":19.6,"h":20.67,"l":19.54,"c":19.77,"v":209300},{"d":"2024-04-30","o":19.79,"h":20.46,"l":19.06,"c":19.08,"v":236900},{"d":"2024-05-01","o":19.16,"h":20.88,"l":19.16,"c":20.16,"v":145600},{"d":"2024-05-02","o":20.41,"h":21.2,"l":20.41,"c":21.03,"v":157500},{"d":"2024-05-03","o":21.13,"h":21.69,"l":20.85,"c":21.62,"v":114900},{"d":"2024-05-06","o":21.71,"h":22.33,"l":21.7,"c":22.09,"v":135000},{"d":"2024-05-07","o":22.1,"h":22.62,"l":21.94,"c":22.44,"v":141000},{"d":"2024-05-08","o":22.08,"h":23.84,"l":22.08,"c":23.71,"v":121000},{"d":"2024-05-09","o":23.67,"h":24.3,"l":23.1,"c":24.08,"v":136600},{"d":"2024-05-10","o":24.14,"h":25.02,"l":22.47,"c":24.79,"v":316900},{"d":"2024-05-13","o":24.82,"h":25.87,"l":24.49,"c":25.5,"v":113000},{"d":"2024-05-14","o":25.92,"h":26.25,"l":25.59,"c":26.22,"v":84700},{"d":"2024-05-15","o":26.61,"h":26.66,"l":25.78,"c":25.92,"v":109100},{"d":"2024-05-16","o":25.93,"h":26.44,"l":25.47,"c":26.44,"v":97000},{"d":"2024-05-17","o":26.41,"h":27.09,"l":26,"c":26.05,"v":116600},{"d":"2024-05-20","o":26.14,"h":26.63,"l":25.74,"c":25.94,"v":102700},{"d":"2024-05-21","o":25.85,"h":26.03,"l":25.45,"c":25.68,"v":97700},{"d":"2024-05-22","o":25.7,"h":25.7,"l":23.79,"c":23.98,"v":96500},{"d":"2024-05-23","o":23.92,"h":23.92,"l":22.66,"c":23.02,"v":135000},{"d":"2024-05-24","o":23.26,"h":23.61,"l":22.84,"c":23.54,"v":119400},{"d":"2024-05-28","o":23.56,"h":24.04,"l":23.28,"c":23.62,"v":70700},{"d":"2024-05-29","o":23.26,"h":23.98,"l":22.62,"c":22.73,"v":73300},{"d":"2024-05-30","o":23.01,"h":24.39,"l":22.85,"c":23.68,"v":92700},{"d":"2024-05-31","o":23.83,"h":24.73,"l":23.83,"c":24.34,"v":120100},{"d":"2024-06-03","o":24.46,"h":24.6,"l":23.19,"c":23.19,"v":100100},{"d":"2024-06-04","o":23.08,"h":23.49,"l":22.34,"c":23.08,"v":232700},{"d":"2024-06-05","o":23.09,"h":23.62,"l":22.67,"c":23.56,"v":107100},{"d":"2024-06-06","o":23.39,"h":23.86,"l":23.23,"c":23.64,"v":136300},{"d":"2024-06-07","o":23.35,"h":23.66,"l":22.88,"c":23.2,"v":155600},{"d":"2024-06-10","o":22.5,"h":22.53,"l":20.03,"c":21.83,"v":500000},{"d":"2024-06-11","o":21.6,"h":22.11,"l":20.89,"c":22.04,"v":304600},{"d":"2024-06-12","o":22.75,"h":23.15,"l":22.18,"c":22.3,"v":181300},{"d":"2024-06-13","o":22.27,"h":22.27,"l":21.09,"c":21.25,"v":160800},{"d":"2024-06-14","o":21.05,"h":21.21,"l":20.55,"c":21.1,"v":160100},{"d":"2024-06-17","o":20.97,"h":21.29,"l":20.06,"c":21.19,"v":173500},{"d":"2024-06-18","o":21.17,"h":21.76,"l":21.04,"c":21.55,"v":172200},{"d":"2024-06-20","o":21.54,"h":22.15,"l":21.25,"c":22.13,"v":225200},{"d":"2024-06-21","o":22.2,"h":23.01,"l":21.91,"c":21.94,"v":2252500},{"d":"2024-06-24","o":22.05,"h":22.17,"l":21.61,"c":21.67,"v":350700},{"d":"2024-06-25","o":21.78,"h":22.24,"l":21.31,"c":22.14,"v":177400},{"d":"2024-06-26","o":21.98,"h":22.24,"l":21.69,"c":22.1,"v":147300},{"d":"2024-06-27","o":22.28,"h":22.65,"l":22.05,"c":22.6,"v":89200},{"d":"2024-06-28","o":22.61,"h":23.29,"l":22.39,"c":22.8,"v":255300},{"d":"2024-07-01","o":22.59,"h":23.49,"l":22.59,"c":23.22,"v":113400},{"d":"2024-07-02","o":23.33,"h":23.39,"l":22.76,"c":23.33,"v":80400},{"d":"2024-07-03","o":23.42,"h":23.42,"l":22.31,"c":22.35,"v":50200},{"d":"2024-07-05","o":22.24,"h":22.24,"l":21.02,"c":21.11,"v":107400},{"d":"2024-07-08","o":21.12,"h":21.64,"l":21.12,"c":21.4,"v":85100},{"d":"2024-07-09","o":21.48,"h":21.48,"l":20.41,"c":20.48,"v":73000},{"d":"2024-07-10","o":20.5,"h":21.37,"l":20.5,"c":21.02,"v":102500},{"d":"2024-07-11","o":21.32,"h":22.55,"l":21.32,"c":22.42,"v":104600},{"d":"2024-07-12","o":22.59,"h":22.87,"l":22.19,"c":22.43,"v":102300},{"d":"2024-07-15","o":22.71,"h":22.76,"l":22.09,"c":22.31,"v":79100},{"d":"2024-07-16","o":22.55,"h":23.4,"l":22.1,"c":23.21,"v":67600},{"d":"2024-07-17","o":22.96,"h":23.59,"l":22.84,"c":23.16,"v":102100},{"d":"2024-07-18","o":23.08,"h":23.66,"l":22.34,"c":22.47,"v":60300},{"d":"2024-07-19","o":22.54,"h":22.64,"l":22.13,"c":22.16,"v":47100},{"d":"2024-07-22","o":22.05,"h":22.59,"l":21.72,"c":22.47,"v":59200},{"d":"2024-07-23","o":22.42,"h":23.08,"l":22.1,"c":22.74,"v":64400},{"d":"2024-07-24","o":22.49,"h":23.26,"l":22.34,"c":23.14,"v":85500},{"d":"2024-07-25","o":24.53,"h":27.36,"l":24.53,"c":26.07,"v":148400},{"d":"2024-07-26","o":26.49,"h":27.82,"l":26.49,"c":27.56,"v":114600},{"d":"2024-07-29","o":27.67,"h":27.67,"l":26.46,"c":27.03,"v":73000},{"d":"2024-07-30","o":27.2,"h":28.6,"l":27.2,"c":28.49,"v":99100},{"d":"2024-07-31","o":28.78,"h":30.19,"l":28.61,"c":29.67,"v":178900},{"d":"2024-08-01","o":29.49,"h":29.57,"l":28.25,"c":28.49,"v":100200},{"d":"2024-08-02","o":27.49,"h":28.49,"l":27.49,"c":28.22,"v":61500},{"d":"2024-08-05","o":26.45,"h":26.65,"l":25.55,"c":25.9,"v":66500},{"d":"2024-08-06","o":25.84,"h":26.28,"l":25.5,"c":26.27,"v":53900},{"d":"2024-08-07","o":26.67,"h":26.76,"l":25.54,"c":26,"v":79300},{"d":"2024-08-08","o":26.15,"h":26.47,"l":25.86,"c":26.03,"v":42400},{"d":"2024-08-09","o":25.89,"h":26.34,"l":25.09,"c":25.3,"v":56300},{"d":"2024-08-12","o":25.25,"h":25.25,"l":24.45,"c":24.61,"v":49900},{"d":"2024-08-13","o":24.65,"h":25.32,"l":24.38,"c":25.15,"v":49600},{"d":"2024-08-14","o":25.12,"h":25.12,"l":24.36,"c":24.68,"v":33200},{"d":"2024-08-15","o":25.11,"h":25.43,"l":24.86,"c":25.01,"v":42400},{"d":"2024-08-16","o":25.18,"h":25.84,"l":24.6,"c":25.83,"v":74100},{"d":"2024-08-19","o":26.07,"h":26.34,"l":25.7,"c":25.99,"v":43200},{"d":"2024-08-20","o":26.05,"h":26.05,"l":25.5,"c":25.95,"v":47800},{"d":"2024-08-21","o":25.92,"h":26.34,"l":25.49,"c":26.22,"v":41800},{"d":"2024-08-22","o":26.37,"h":26.37,"l":25.62,"c":25.84,"v":37400},{"d":"2024-08-23","o":25.97,"h":26.85,"l":25.97,"c":26.82,"v":48200},{"d":"2024-08-26","o":27.02,"h":27.34,"l":26.72,"c":26.72,"v":39600},{"d":"2024-08-27","o":26.49,"h":27.05,"l":26.16,"c":26.53,"v":56900},{"d":"2024-08-28","o":26.59,"h":27.24,"l":26.11,"c":26.45,"v":76400},{"d":"2024-08-29","o":26.62,"h":27.04,"l":26.25,"c":26.87,"v":91800},{"d":"2024-08-30","o":26.76,"h":26.78,"l":25.76,"c":26.76,"v":248700},{"d":"2024-09-03","o":26.58,"h":26.98,"l":26.34,"c":26.91,"v":66900},{"d":"2024-09-04","o":27.06,"h":27.8,"l":27.06,"c":27.64,"v":50200},{"d":"2024-09-05","o":27.75,"h":27.79,"l":27.22,"c":27.35,"v":49500},{"d":"2024-09-06","o":27.36,"h":27.75,"l":27.04,"c":27.56,"v":54200},{"d":"2024-09-09","o":27.55,"h":27.58,"l":27.12,"c":27.23,"v":65900},{"d":"2024-09-10","o":27.21,"h":28.19,"l":26.84,"c":28.06,"v":74600},{"d":"2024-09-11","o":27.81,"h":27.81,"l":27.28,"c":27.72,"v":53400},{"d":"2024-09-12","o":27.74,"h":28.87,"l":27.64,"c":28.87,"v":63500},{"d":"2024-09-13","o":29,"h":29.94,"l":28.96,"c":29.81,"v":87700},{"d":"2024-09-16","o":29.98,"h":30.24,"l":29.66,"c":29.99,"v":60400},{"d":"2024-09-17","o":30.07,"h":30.26,"l":29.16,"c":29.54,"v":46300},{"d":"2024-09-18","o":29.41,"h":30.18,"l":29.13,"c":29.22,"v":52900},{"d":"2024-09-19","o":29.56,"h":30.03,"l":28.76,"c":29.95,"v":123700},{"d":"2024-09-20","o":29.58,"h":30.45,"l":29.53,"c":30.22,"v":248500},{"d":"2024-09-23","o":30.26,"h":30.83,"l":29.93,"c":30.26,"v":54100},{"d":"2024-09-24","o":30.26,"h":31.58,"l":30.1,"c":31.52,"v":90100},{"d":"2024-09-25","o":31.54,"h":31.54,"l":30.13,"c":30.45,"v":59100},{"d":"2024-09-26","o":30.82,"h":31.75,"l":30.75,"c":31.72,"v":81500},{"d":"2024-09-27","o":32.04,"h":33.34,"l":32.04,"c":32.96,"v":98900},{"d":"2024-09-30","o":32.65,"h":33.53,"l":31.71,"c":32.34,"v":100200},{"d":"2024-10-01","o":32.58,"h":32.58,"l":31.52,"c":32.43,"v":61500},{"d":"2024-10-02","o":32.47,"h":32.91,"l":32.22,"c":32.53,"v":54800},{"d":"2024-10-03","o":32.14,"h":32.3,"l":31.81,"c":31.83,"v":53000},{"d":"2024-10-04","o":32.17,"h":32.5,"l":32.07,"c":32.2,"v":41300},{"d":"2024-10-07","o":32.17,"h":32.26,"l":31.41,"c":31.92,"v":54800},{"d":"2024-10-08","o":31.91,"h":32.22,"l":31.57,"c":32.09,"v":51300},{"d":"2024-10-09","o":32.13,"h":32.5,"l":32.1,"c":32.27,"v":40300},{"d":"2024-10-10","o":31.99,"h":32.48,"l":31.87,"c":32.43,"v":44700},{"d":"2024-10-11","o":32.43,"h":32.67,"l":32.13,"c":32.45,"v":31300},{"d":"2024-10-14","o":32.35,"h":32.35,"l":31.93,"c":32,"v":24100},{"d":"2024-10-15","o":32.09,"h":33.07,"l":32.09,"c":32.44,"v":52600},{"d":"2024-10-16","o":32.72,"h":33.16,"l":32.72,"c":32.9,"v":38500},{"d":"2024-10-17","o":32.94,"h":33.52,"l":32.89,"c":33.48,"v":57600},{"d":"2024-10-18","o":33.5,"h":33.72,"l":32.85,"c":32.89,"v":36400},{"d":"2024-10-21","o":32.84,"h":32.99,"l":31.82,"c":31.89,"v":42300},{"d":"2024-10-22","o":31.63,"h":31.67,"l":31.17,"c":31.45,"v":34100},{"d":"2024-10-23","o":31.16,"h":31.76,"l":31.16,"c":31.65,"v":32600},{"d":"2024-10-24","o":31.97,"h":32.44,"l":31.1,"c":31.54,"v":52900},{"d":"2024-10-25","o":31.62,"h":31.9,"l":30.96,"c":31.04,"v":42100},{"d":"2024-10-28","o":31.21,"h":31.83,"l":31.21,"c":31.63,"v":29700},{"d":"2024-10-29","o":31.23,"h":31.66,"l":31.23,"c":31.55,"v":28600},{"d":"2024-10-30","o":24.85,"h":28.09,"l":22.6,"c":22.87,"v":96400},{"d":"2024-10-31","o":22.77,"h":22.77,"l":20.85,"c":20.96,"v":128100},{"d":"2024-11-01","o":21.35,"h":21.49,"l":20.32,"c":20.55,"v":103300},{"d":"2024-11-04","o":20.71,"h":21.65,"l":19.91,"c":19.92,"v":156500},{"d":"2024-11-05","o":19.82,"h":20.07,"l":19.48,"c":19.76,"v":102700},{"d":"2024-11-06","o":20.62,"h":23.11,"l":20.3,"c":22.61,"v":211600},{"d":"2024-11-07","o":22.48,"h":22.67,"l":20.9,"c":21.51,"v":121500},{"d":"2024-11-08","o":21.56,"h":22.1,"l":21.46,"c":21.85,"v":89100},{"d":"2024-11-11","o":21.9,"h":22.55,"l":21.77,"c":22.25,"v":96200},{"d":"2024-11-12","o":22.07,"h":22.07,"l":20.14,"c":20.14,"v":73500},{"d":"2024-11-13","o":20.16,"h":20.74,"l":19.51,"c":19.6,"v":113900},{"d":"2024-11-14","o":19.75,"h":19.75,"l":19.2,"c":19.34,"v":85500},{"d":"2024-11-15","o":19.57,"h":19.57,"l":19.21,"c":19.36,"v":75000},{"d":"2024-11-18","o":19.32,"h":19.52,"l":18.99,"c":19.27,"v":65800},{"d":"2024-11-19","o":19.11,"h":19.33,"l":18.7,"c":19.24,"v":70800},{"d":"2024-11-20","o":19.4,"h":20.4,"l":19.4,"c":20,"v":102400},{"d":"2024-11-21","o":20.16,"h":20.78,"l":19.73,"c":20.3,"v":141100},{"d":"2024-11-22","o":20.3,"h":20.75,"l":20.1,"c":20.28,"v":51200},{"d":"2024-11-25","o":20.45,"h":20.91,"l":19.03,"c":19.86,"v":113200},{"d":"2024-11-26","o":19.71,"h":19.83,"l":19.34,"c":19.74,"v":61200},{"d":"2024-11-27","o":19.97,"h":20.71,"l":19.95,"c":20.18,"v":72800},{"d":"2024-11-29","o":20.25,"h":20.44,"l":19.7,"c":19.78,"v":38200},{"d":"2024-12-02","o":19.73,"h":20.24,"l":19.45,"c":20.05,"v":65100},{"d":"2024-12-03","o":20.13,"h":20.13,"l":19.66,"c":19.89,"v":64000},{"d":"2024-12-04","o":19.93,"h":20.13,"l":19.23,"c":19.37,"v":87600},{"d":"2024-12-05","o":19.45,"h":19.45,"l":18.66,"c":19.23,"v":88500},{"d":"2024-12-06","o":19.1,"h":19.47,"l":18.72,"c":18.79,"v":113700},{"d":"2024-12-09","o":18.89,"h":19.11,"l":18.12,"c":18.18,"v":105300},{"d":"2024-12-10","o":18.11,"h":18.18,"l":17.8,"c":17.95,"v":124400},{"d":"2024-12-11","o":18.15,"h":18.48,"l":17.78,"c":18.24,"v":137800},{"d":"2024-12-12","o":18.19,"h":18.25,"l":17.73,"c":18.03,"v":53600},{"d":"2024-12-13","o":17.99,"h":18.01,"l":17.31,"c":17.94,"v":75000},{"d":"2024-12-16","o":17.87,"h":18.06,"l":17.7,"c":17.77,"v":77400},{"d":"2024-12-17","o":17.59,"h":18.02,"l":17.39,"c":17.49,"v":88500},{"d":"2024-12-18","o":17.46,"h":17.94,"l":16.83,"c":16.91,"v":114700},{"d":"2024-12-19","o":17,"h":17.24,"l":16.26,"c":16.7,"v":192800},{"d":"2024-12-20","o":16.59,"h":17.39,"l":16.26,"c":16.68,"v":212300},{"d":"2024-12-23","o":16.61,"h":16.85,"l":16.32,"c":16.38,"v":74300},{"d":"2024-12-24","o":16.5,"h":17.02,"l":16.04,"c":16.54,"v":45200},{"d":"2024-12-26","o":16.41,"h":16.8,"l":16.17,"c":16.63,"v":55800},{"d":"2024-12-27","o":16.54,"h":16.88,"l":16.29,"c":16.59,"v":81600},{"d":"2024-12-30","o":16.48,"h":16.75,"l":16.05,"c":16.56,"v":99800},{"d":"2024-12-31","o":16.56,"h":16.98,"l":16.44,"c":16.81,"v":81300},{"d":"2025-01-02","o":17,"h":17.17,"l":16.28,"c":16.54,"v":107700},{"d":"2025-01-03","o":16.64,"h":16.64,"l":16.09,"c":16.44,"v":88100},{"d":"2025-01-06","o":16.54,"h":16.85,"l":16.04,"c":16.53,"v":97300},{"d":"2025-01-07","o":16.49,"h":16.71,"l":15.8,"c":15.95,"v":99600},{"d":"2025-01-08","o":15.8,"h":16.36,"l":15.23,"c":16.24,"v":135900},{"d":"2025-01-10","o":15.99,"h":16.15,"l":15.07,"c":15.25,"v":177600},{"d":"2025-01-13","o":15.07,"h":15.87,"l":14.97,"c":15.7,"v":143000},{"d":"2025-01-14","o":15.86,"h":15.86,"l":14.85,"c":15.11,"v":83500},{"d":"2025-01-15","o":15.46,"h":15.61,"l":14.97,"c":15.32,"v":52400},{"d":"2025-01-16","o":15.4,"h":15.47,"l":14.9,"c":15.09,"v":61000},{"d":"2025-01-17","o":15.15,"h":15.53,"l":15.12,"c":15.32,"v":51000},{"d":"2025-01-21","o":15.66,"h":16,"l":15.41,"c":15.66,"v":84900},{"d":"2025-01-22","o":15.69,"h":15.69,"l":15.1,"c":15.12,"v":48500},{"d":"2025-01-23","o":15,"h":15.58,"l":14.74,"c":15.46,"v":74600},{"d":"2025-01-24","o":15.47,"h":16.04,"l":15.38,"c":15.94,"v":64100},{"d":"2025-01-27","o":15.91,"h":16.26,"l":15.49,"c":16.13,"v":81400},{"d":"2025-01-28","o":16.23,"h":16.65,"l":15.59,"c":15.82,"v":55000},{"d":"2025-01-29","o":15.82,"h":15.82,"l":15.37,"c":15.66,"v":45800},{"d":"2025-01-30","o":15.75,"h":16.16,"l":15.48,"c":15.58,"v":87800},{"d":"2025-01-31","o":15.52,"h":16.15,"l":15.28,"c":15.55,"v":92800},{"d":"2025-02-03","o":15.11,"h":15.46,"l":14.83,"c":15.3,"v":80300},{"d":"2025-02-04","o":15.34,"h":15.75,"l":15.34,"c":15.6,"v":60700},{"d":"2025-02-05","o":15.7,"h":15.89,"l":15.5,"c":15.88,"v":63900},{"d":"2025-02-06","o":16.03,"h":16.67,"l":15.54,"c":15.77,"v":52900},{"d":"2025-02-07","o":15.79,"h":15.79,"l":15.19,"c":15.75,"v":66200},{"d":"2025-02-10","o":15.98,"h":16.89,"l":15.66,"c":16.83,"v":68400},{"d":"2025-02-11","o":16.79,"h":17.58,"l":16.79,"c":17.51,"v":79200},{"d":"2025-02-12","o":17.45,"h":17.62,"l":16.79,"c":17.05,"v":70400},{"d":"2025-02-13","o":17.13,"h":17.47,"l":16.67,"c":17.43,"v":52500},{"d":"2025-02-14","o":17.54,"h":17.7,"l":17.24,"c":17.64,"v":31600},{"d":"2025-02-18","o":17.59,"h":18.43,"l":17.56,"c":18.22,"v":78200},{"d":"2025-02-19","o":18.02,"h":18.32,"l":17.58,"c":18.16,"v":54400},{"d":"2025-02-20","o":17.9,"h":18.32,"l":17.39,"c":17.93,"v":50900},{"d":"2025-02-21","o":18.04,"h":18.24,"l":17.76,"c":17.88,"v":32400},{"d":"2025-02-24","o":18,"h":18.46,"l":17.56,"c":17.56,"v":39600},{"d":"2025-02-25","o":17.55,"h":18.15,"l":17.54,"c":17.87,"v":48100},{"d":"2025-02-26","o":17.62,"h":18.48,"l":17.59,"c":17.97,"v":51700},{"d":"2025-02-27","o":17.85,"h":17.85,"l":17.27,"c":17.29,"v":41200},{"d":"2025-02-28","o":17.25,"h":17.35,"l":16.81,"c":17.28,"v":71300},{"d":"2025-03-03","o":17.3,"h":17.46,"l":16.48,"c":16.66,"v":37400},{"d":"2025-03-04","o":16.56,"h":17.4,"l":16.31,"c":16.98,"v":72500},{"d":"2025-03-05","o":17.49,"h":18.83,"l":17.27,"c":18.13,"v":111100},{"d":"2025-03-06","o":17.9,"h":19.3,"l":17.9,"c":19.27,"v":144700},{"d":"2025-03-07","o":19.44,"h":20.18,"l":19.28,"c":19.89,"v":104300},{"d":"2025-03-10","o":20,"h":20.96,"l":19.97,"c":20.5,"v":137000},{"d":"2025-03-11","o":20.67,"h":21.35,"l":20.34,"c":21.21,"v":92300},{"d":"2025-03-12","o":21.28,"h":21.9,"l":19.96,"c":20.36,"v":115300},{"d":"2025-03-13","o":20.45,"h":21.52,"l":19.94,"c":21.15,"v":119400},{"d":"2025-03-14","o":20.79,"h":22.3,"l":20.26,"c":22.18,"v":147100},{"d":"2025-03-17","o":22.59,"h":23.6,"l":22.21,"c":23.13,"v":133100},{"d":"2025-03-18","o":23.06,"h":23.06,"l":22.15,"c":22.68,"v":79300},{"d":"2025-03-19","o":22.68,"h":22.9,"l":21.74,"c":22.39,"v":50400},{"d":"2025-03-20","o":22.08,"h":22.32,"l":21.82,"c":21.89,"v":48800},{"d":"2025-03-21","o":22.24,"h":22.88,"l":22.14,"c":22.79,"v":196200},{"d":"2025-03-24","o":22.79,"h":23.1,"l":21.48,"c":21.76,"v":88200},{"d":"2025-03-25","o":21.74,"h":22.28,"l":20.89,"c":20.91,"v":70600},{"d":"2025-03-26","o":21,"h":21.59,"l":21,"c":21.12,"v":49700},{"d":"2025-03-27","o":21.24,"h":22.23,"l":20.94,"c":21.93,"v":48000},{"d":"2025-03-28","o":21.89,"h":21.95,"l":21.09,"c":21.24,"v":50100},{"d":"2025-03-31","o":20.89,"h":21.37,"l":20.25,"c":20.31,"v":76000},{"d":"2025-04-01","o":20.21,"h":20.73,"l":20.02,"c":20.27,"v":42100},{"d":"2025-04-02","o":19.9,"h":20.54,"l":19.65,"c":20.2,"v":59200},{"d":"2025-04-03","o":19.59,"h":20.63,"l":19.17,"c":19.41,"v":49400},{"d":"2025-04-04","o":18.87,"h":19.64,"l":18.06,"c":18.61,"v":87200},{"d":"2025-04-07","o":17.92,"h":19.31,"l":17.54,"c":17.84,"v":66000},{"d":"2025-04-08","o":18.24,"h":18.57,"l":17.27,"c":17.56,"v":65800},{"d":"2025-04-09","o":17.2,"h":18.58,"l":16.99,"c":17.83,"v":78500},{"d":"2025-04-10","o":17.39,"h":17.77,"l":16.83,"c":17.25,"v":45400},{"d":"2025-04-11","o":17.31,"h":17.62,"l":16.83,"c":17.36,"v":54700},{"d":"2025-04-14","o":17.54,"h":18.1,"l":17.25,"c":17.7,"v":48000},{"d":"2025-04-15","o":17.63,"h":18.32,"l":17.59,"c":17.83,"v":101700},{"d":"2025-04-16","o":18.23,"h":18.23,"l":17.41,"c":17.59,"v":43000},{"d":"2025-04-17","o":17.9,"h":18.13,"l":17.55,"c":17.69,"v":39000},{"d":"2025-04-21","o":17.58,"h":17.9,"l":17.37,"c":17.51,"v":40900},{"d":"2025-04-22","o":17.52,"h":17.8,"l":17.36,"c":17.53,"v":42500},{"d":"2025-04-23","o":17.74,"h":18.1,"l":17.17,"c":17.25,"v":47000},{"d":"2025-04-24","o":17.43,"h":17.78,"l":17.08,"c":17.47,"v":65900},{"d":"2025-04-25","o":17.33,"h":17.35,"l":16.83,"c":17.3,"v":47500},{"d":"2025-04-28","o":17.26,"h":17.92,"l":17.26,"c":17.89,"v":46100},{"d":"2025-04-29","o":17.92,"h":18.35,"l":17.61,"c":18.31,"v":70800},{"d":"2025-04-30","o":18.09,"h":18.09,"l":17.37,"c":17.69,"v":61900},{"d":"2025-05-01","o":17.04,"h":17.39,"l":14.63,"c":14.97,"v":110500},{"d":"2025-05-02","o":15.22,"h":16.2,"l":14.95,"c":16.04,"v":71100},{"d":"2025-05-05","o":15.82,"h":16.25,"l":15.4,"c":16.12,"v":85900},{"d":"2025-05-06","o":15.93,"h":16.74,"l":15.9,"c":16.57,"v":36500},{"d":"2025-05-07","o":16.68,"h":16.8,"l":16.09,"c":16.25,"v":64700},{"d":"2025-05-08","o":16.27,"h":16.7,"l":15.56,"c":15.56,"v":48500},{"d":"2025-05-09","o":15.42,"h":16.03,"l":15.37,"c":15.66,"v":54700},{"d":"2025-05-12","o":15.97,"h":16.11,"l":15.2,"c":15.29,"v":62000},{"d":"2025-05-13","o":15.67,"h":15.68,"l":14.83,"c":14.85,"v":36900},{"d":"2025-05-14","o":14.8,"h":14.84,"l":14.09,"c":14.45,"v":78900},{"d":"2025-05-15","o":14.58,"h":14.92,"l":14.51,"c":14.69,"v":70300},{"d":"2025-05-16","o":14.55,"h":14.8,"l":14.3,"c":14.58,"v":61600},{"d":"2025-05-19","o":14.47,"h":14.47,"l":14.24,"c":14.33,"v":31200},{"d":"2025-05-20","o":14.27,"h":14.86,"l":14.03,"c":14.61,"v":41500},{"d":"2025-05-21","o":14.5,"h":14.57,"l":13.79,"c":14.23,"v":62200},{"d":"2025-05-22","o":14.09,"h":14.49,"l":14.09,"c":14.25,"v":49300},{"d":"2025-05-23","o":14.1,"h":14.18,"l":13.8,"c":14.04,"v":42400},{"d":"2025-05-27","o":14.04,"h":14.65,"l":14,"c":14.61,"v":41400},{"d":"2025-05-28","o":14.56,"h":14.79,"l":14.27,"c":14.37,"v":29400},{"d":"2025-05-29","o":14.36,"h":14.46,"l":14.13,"c":14.45,"v":20300},{"d":"2025-05-30","o":14.36,"h":14.38,"l":13.76,"c":14.21,"v":66700},{"d":"2025-06-02","o":14.29,"h":15.36,"l":14.25,"c":14.84,"v":66900},{"d":"2025-06-03","o":14.85,"h":15.3,"l":14.82,"c":15.17,"v":42900},{"d":"2025-06-04","o":15.22,"h":15.5,"l":15,"c":15.35,"v":39200},{"d":"2025-06-05","o":15.35,"h":15.83,"l":15.26,"c":15.77,"v":60700},{"d":"2025-06-06","o":15.89,"h":16.03,"l":15.54,"c":15.92,"v":38900},{"d":"2025-06-09","o":16,"h":16.31,"l":15.68,"c":16.03,"v":44600},{"d":"2025-06-10","o":16.18,"h":16.39,"l":16.05,"c":16.17,"v":33000},{"d":"2025-06-11","o":16.33,"h":16.39,"l":16.16,"c":16.28,"v":38800},{"d":"2025-06-12","o":16.26,"h":16.4,"l":15.84,"c":16.26,"v":43200},{"d":"2025-06-13","o":16.1,"h":16.1,"l":15.66,"c":15.73,"v":36000},{"d":"2025-06-16","o":15.84,"h":16.11,"l":15.66,"c":15.82,"v":47500},{"d":"2025-06-17","o":15.85,"h":15.85,"l":15.22,"c":15.36,"v":50000},{"d":"2025-06-18","o":15.29,"h":15.75,"l":15.29,"c":15.43,"v":43700},{"d":"2025-06-20","o":15.53,"h":15.53,"l":15.14,"c":15.26,"v":78300},{"d":"2025-06-23","o":15.2,"h":16.41,"l":15.2,"c":16.4,"v":59800},{"d":"2025-06-24","o":16.6,"h":16.66,"l":16.29,"c":16.38,"v":47400},{"d":"2025-06-25","o":16.4,"h":16.4,"l":16.06,"c":16.14,"v":31400},{"d":"2025-06-26","o":16.26,"h":16.52,"l":15.89,"c":16.1,"v":44400},{"d":"2025-06-27","o":16.37,"h":16.66,"l":16.13,"c":16.51,"v":90100},{"d":"2025-06-30","o":16.26,"h":16.45,"l":15.79,"c":16.25,"v":66500},{"d":"2025-07-01","o":16.26,"h":17.18,"l":16.21,"c":16.89,"v":39700},{"d":"2025-07-02","o":16.97,"h":17.22,"l":16.26,"c":17.18,"v":62500},{"d":"2025-07-03","o":17.22,"h":17.48,"l":17.13,"c":17.48,"v":17700},{"d":"2025-07-07","o":17.31,"h":17.57,"l":17.02,"c":17.29,"v":70600},{"d":"2025-07-08","o":17.31,"h":18.44,"l":17.29,"c":18.3,"v":56300},{"d":"2025-07-09","o":18.31,"h":18.73,"l":18.2,"c":18.58,"v":51700},{"d":"2025-07-10","o":18.57,"h":18.83,"l":18.41,"c":18.72,"v":35500},{"d":"2025-07-11","o":18.59,"h":18.59,"l":17.91,"c":18.11,"v":28600},{"d":"2025-07-14","o":18.12,"h":18.18,"l":17.67,"c":17.83,"v":38200},{"d":"2025-07-15","o":17.88,"h":18.26,"l":17.8,"c":17.82,"v":78900},{"d":"2025-07-16","o":17.9,"h":17.91,"l":17.4,"c":17.61,"v":78300},{"d":"2025-07-17","o":17.63,"h":18.38,"l":17.41,"c":17.97,"v":64100},{"d":"2025-07-18","o":18.1,"h":18.3,"l":17.49,"c":17.59,"v":37800},{"d":"2025-07-21","o":17.6,"h":18.08,"l":17.54,"c":17.92,"v":35700},{"d":"2025-07-22","o":18.26,"h":18.55,"l":18.06,"c":18.46,"v":43900},{"d":"2025-07-23","o":18.43,"h":19.01,"l":18.11,"c":18.73,"v":17100},{"d":"2025-07-24","o":18.61,"h":18.62,"l":17.83,"c":17.95,"v":24800},{"d":"2025-07-25","o":17.65,"h":18.03,"l":17.38,"c":17.82,"v":27400},{"d":"2025-07-28","o":17.62,"h":17.89,"l":17.41,"c":17.87,"v":20700},{"d":"2025-07-29","o":17.95,"h":18.04,"l":17.19,"c":17.31,"v":40800},{"d":"2025-07-30","o":17.3,"h":17.4,"l":16.74,"c":17.16,"v":48500},{"d":"2025-07-31","o":17.09,"h":17.3,"l":16,"c":17.15,"v":34700},{"d":"2025-08-01","o":17.13,"h":17.13,"l":16.56,"c":16.99,"v":43800},{"d":"2025-08-04","o":17.01,"h":17.24,"l":16.76,"c":16.89,"v":38700},{"d":"2025-08-05","o":17.06,"h":17.06,"l":16.12,"c":16.44,"v":32500},{"d":"2025-08-06","o":16.33,"h":16.65,"l":16.05,"c":16.52,"v":29800},{"d":"2025-08-07","o":16.6,"h":16.74,"l":16.36,"c":16.61,"v":26400},{"d":"2025-08-08","o":16.59,"h":16.8,"l":15.05,"c":15.05,"v":32100},{"d":"2025-08-11","o":15.16,"h":16.07,"l":14.88,"c":15.03,"v":36000},{"d":"2025-08-12","o":15.2,"h":16.12,"l":15.2,"c":15.84,"v":35500},{"d":"2025-08-13","o":16.07,"h":16.33,"l":15.94,"c":16.08,"v":31100},{"d":"2025-08-14","o":15.73,"h":15.92,"l":14.64,"c":15.18,"v":76600},{"d":"2025-08-15","o":15.24,"h":15.56,"l":14.92,"c":15.39,"v":69900},{"d":"2025-08-18","o":15.44,"h":16.05,"l":14.7,"c":15.91,"v":41400},{"d":"2025-08-19","o":16.15,"h":16.45,"l":15.47,"c":15.48,"v":29300},{"d":"2025-08-20","o":15.61,"h":15.87,"l":15.21,"c":15.63,"v":29600},{"d":"2025-08-21","o":15.42,"h":15.91,"l":15.42,"c":15.76,"v":23700},{"d":"2025-08-22","o":15.76,"h":16.51,"l":15.76,"c":16.02,"v":41200},{"d":"2025-08-25","o":16.23,"h":16.39,"l":15.73,"c":15.91,"v":36900},{"d":"2025-08-26","o":16.04,"h":16.48,"l":16.04,"c":16.18,"v":30600},{"d":"2025-08-27","o":16.07,"h":16.3,"l":15.49,"c":15.98,"v":29100},{"d":"2025-08-28","o":16.24,"h":16.38,"l":15.86,"c":16.01,"v":25600},{"d":"2025-08-29","o":16.07,"h":17.12,"l":16.01,"c":17,"v":58000},{"d":"2025-09-02","o":16.9,"h":16.96,"l":15.85,"c":15.91,"v":36500},{"d":"2025-09-03","o":15.82,"h":16.21,"l":15.54,"c":15.82,"v":34000},{"d":"2025-09-04","o":15.93,"h":16.68,"l":15.69,"c":16.67,"v":30300},{"d":"2025-09-05","o":16.85,"h":17.54,"l":15.98,"c":16.07,"v":26700},{"d":"2025-09-08","o":16.07,"h":16.67,"l":15.5,"c":16.25,"v":59400},{"d":"2025-09-09","o":16.46,"h":16.47,"l":15.76,"c":15.76,"v":19700},{"d":"2025-09-10","o":15.76,"h":16.21,"l":15,"c":15.43,"v":18800},{"d":"2025-09-11","o":15.56,"h":16.55,"l":15.32,"c":16.38,"v":36300},{"d":"2025-09-12","o":15.47,"h":17.01,"l":15.22,"c":15.57,"v":27000},{"d":"2025-09-15","o":15.8,"h":15.83,"l":15.44,"c":15.57,"v":22900},{"d":"2025-09-16","o":15.51,"h":15.62,"l":15.31,"c":15.41,"v":25200},{"d":"2025-09-17","o":15.54,"h":16.1,"l":15.25,"c":15.27,"v":30000},{"d":"2025-09-18","o":15.39,"h":15.82,"l":15.25,"c":15.64,"v":31100},{"d":"2025-09-19","o":15.63,"h":15.96,"l":15.07,"c":15.22,"v":86700},{"d":"2025-09-22","o":15.12,"h":15.9,"l":15.12,"c":15.69,"v":30400},{"d":"2025-09-23","o":15.96,"h":16.32,"l":15.66,"c":15.93,"v":41300},{"d":"2025-09-24","o":16.04,"h":16.06,"l":15.82,"c":15.85,"v":17200},{"d":"2025-09-25","o":15.8,"h":16.16,"l":15.37,"c":15.65,"v":36700},{"d":"2025-09-26","o":15.81,"h":15.92,"l":15.52,"c":15.59,"v":17100},{"d":"2025-09-29","o":15.71,"h":15.88,"l":15.09,"c":15.27,"v":28300},{"d":"2025-09-30","o":15,"h":15.46,"l":14.68,"c":14.97,"v":31000},{"d":"2025-10-01","o":14.99,"h":15.03,"l":14.62,"c":14.93,"v":29100},{"d":"2025-10-02","o":14.9,"h":15.24,"l":14.49,"c":14.99,"v":38100},{"d":"2025-10-03","o":15.25,"h":15.25,"l":14.91,"c":15.2,"v":23700},{"d":"2025-10-06","o":15.27,"h":15.35,"l":14.52,"c":14.55,"v":47000},{"d":"2025-10-07","o":14.6,"h":15.1,"l":14.27,"c":14.36,"v":30600},{"d":"2025-10-08","o":14.43,"h":14.99,"l":14.43,"c":14.74,"v":23200},{"d":"2025-10-09","o":14.67,"h":14.68,"l":14.4,"c":14.4,"v":18100},{"d":"2025-10-10","o":14.46,"h":14.5,"l":13.86,"c":14.18,"v":29700},{"d":"2025-10-13","o":14.4,"h":14.59,"l":14.06,"c":14.1,"v":25200},{"d":"2025-10-14","o":14,"h":14.63,"l":14,"c":14.5,"v":37800},{"d":"2025-10-15","o":14.62,"h":15.32,"l":14.48,"c":15.06,"v":32800},{"d":"2025-10-16","o":15.19,"h":15.29,"l":14.35,"c":15.06,"v":53700},{"d":"2025-10-17","o":14.9,"h":15.2,"l":14.49,"c":14.84,"v":66000},{"d":"2025-10-20","o":14.94,"h":15.24,"l":14.55,"c":14.99,"v":33600},{"d":"2025-10-21","o":14.95,"h":14.95,"l":14.26,"c":14.55,"v":44200},{"d":"2025-10-22","o":14.59,"h":15.15,"l":14.51,"c":15.02,"v":44000},{"d":"2025-10-23","o":15.1,"h":15.41,"l":14.33,"c":15.1,"v":66100},{"d":"2025-10-24","o":15.18,"h":15.95,"l":15.11,"c":15.68,"v":27600},{"d":"2025-10-27","o":15.93,"h":16.05,"l":15.29,"c":15.38,"v":28300},{"d":"2025-10-28","o":15.35,"h":15.45,"l":15.18,"c":15.33,"v":22000},{"d":"2025-10-29","o":15.28,"h":15.28,"l":14.61,"c":14.88,"v":34900},{"d":"2025-10-30","o":14.66,"h":14.9,"l":14.62,"c":14.7,"v":27100},{"d":"2025-10-31","o":14.59,"h":14.79,"l":14.25,"c":14.53,"v":27200},{"d":"2025-11-03","o":14.72,"h":14.72,"l":14.3,"c":14.3,"v":13100},{"d":"2025-11-04","o":14.21,"h":14.61,"l":14.15,"c":14.2,"v":52800},{"d":"2025-11-05","o":14.15,"h":14.71,"l":14.15,"c":14.5,"v":23000},{"d":"2025-11-06","o":15.42,"h":19.37,"l":15.42,"c":17.06,"v":105300},{"d":"2025-11-07","o":17.46,"h":18.72,"l":17.4,"c":18,"v":72100},{"d":"2025-11-10","o":18.56,"h":20.26,"l":18.56,"c":19.68,"v":91400},{"d":"2025-11-11","o":19.7,"h":20.54,"l":18.61,"c":19.83,"v":78400},{"d":"2025-11-12","o":19.93,"h":20.21,"l":19.51,"c":19.8,"v":40200},{"d":"2025-11-13","o":19.85,"h":19.98,"l":19.49,"c":19.85,"v":56700},{"d":"2025-11-14","o":19.88,"h":20.36,"l":19.74,"c":19.85,"v":105800},{"d":"2025-11-17","o":19.95,"h":20.2,"l":19.7,"c":19.85,"v":62300},{"d":"2025-11-18","o":19.72,"h":20.01,"l":18.94,"c":19.3,"v":41300},{"d":"2025-11-19","o":19.13,"h":19.62,"l":18.96,"c":19.25,"v":70700},{"d":"2025-11-20","o":19.26,"h":19.55,"l":18.98,"c":19.21,"v":54300},{"d":"2025-11-21","o":19.31,"h":20.58,"l":19.31,"c":20.2,"v":63100},{"d":"2025-11-24","o":20.42,"h":20.78,"l":19.84,"c":20.42,"v":75600},{"d":"2025-11-25","o":20.49,"h":21.64,"l":20.17,"c":21.18,"v":56500},{"d":"2025-11-26","o":21.07,"h":21.18,"l":20.72,"c":20.91,"v":62400},{"d":"2025-11-28","o":20.8,"h":21.09,"l":20.5,"c":21.09,"v":35700},{"d":"2025-12-01","o":20.98,"h":21.61,"l":20.69,"c":21.4,"v":81200},{"d":"2025-12-02","o":21.6,"h":21.95,"l":21.42,"c":21.68,"v":58500},{"d":"2025-12-03","o":21.71,"h":22.36,"l":21.47,"c":21.61,"v":37000},{"d":"2025-12-04","o":21.47,"h":21.78,"l":21.18,"c":21.53,"v":40200},{"d":"2025-12-05","o":21.55,"h":21.55,"l":21.05,"c":21.41,"v":34600},{"d":"2025-12-08","o":21.41,"h":21.99,"l":21.32,"c":21.65,"v":43700},{"d":"2025-12-09","o":21.6,"h":21.79,"l":20.69,"c":20.98,"v":57800},{"d":"2025-12-10","o":21.02,"h":21.68,"l":20.88,"c":21.41,"v":86500},{"d":"2025-12-11","o":21.53,"h":21.98,"l":21.41,"c":21.65,"v":75900},{"d":"2025-12-12","o":21.96,"h":22.08,"l":21.57,"c":21.85,"v":55500},{"d":"2025-12-15","o":22.01,"h":22.61,"l":21.98,"c":22.23,"v":78800},{"d":"2025-12-16","o":22.36,"h":22.62,"l":22,"c":22.4,"v":49500},{"d":"2025-12-17","o":22.5,"h":22.7,"l":22.07,"c":22.38,"v":50400},{"d":"2025-12-18","o":22.52,"h":22.9,"l":22.32,"c":22.88,"v":79000},{"d":"2025-12-19","o":22.86,"h":22.99,"l":22.17,"c":22.23,"v":110900},{"d":"2025-12-22","o":22.25,"h":22.74,"l":22.06,"c":22.42,"v":49500},{"d":"2025-12-23","o":22.39,"h":22.4,"l":22,"c":22.23,"v":37600},{"d":"2025-12-24","o":22.23,"h":22.7,"l":22.17,"c":22.4,"v":16500},{"d":"2025-12-26","o":22.45,"h":22.51,"l":21.93,"c":22.13,"v":22000},{"d":"2025-12-29","o":22.18,"h":23.08,"l":22.18,"c":23.03,"v":62600},{"d":"2025-12-30","o":22.94,"h":23.76,"l":22.5,"c":23.47,"v":53600},{"d":"2025-12-31","o":23.27,"h":23.49,"l":22.6,"c":22.8,"v":30900},{"d":"2026-01-02","o":22.68,"h":22.73,"l":22,"c":22.22,"v":39200},{"d":"2026-01-05","o":22.14,"h":23.22,"l":22.14,"c":23.06,"v":46400},{"d":"2026-01-06","o":22.92,"h":23.22,"l":22.5,"c":22.9,"v":38300},{"d":"2026-01-07","o":22.83,"h":22.83,"l":21.92,"c":21.99,"v":30100},{"d":"2026-01-08","o":22.07,"h":22.42,"l":21.8,"c":22.3,"v":28300},{"d":"2026-01-09","o":22.24,"h":22.31,"l":21.89,"c":21.98,"v":26700},{"d":"2026-01-12","o":21.82,"h":22.15,"l":21.56,"c":22.07,"v":54900},{"d":"2026-01-13","o":22.11,"h":22.28,"l":20.83,"c":21.05,"v":79000},{"d":"2026-01-14","o":21.23,"h":22,"l":21.05,"c":21.8,"v":62800},{"d":"2026-01-15","o":21.77,"h":22.45,"l":21.69,"c":22.13,"v":57200},{"d":"2026-01-16","o":22.13,"h":22.65,"l":21.44,"c":22.53,"v":58500},{"d":"2026-01-20","o":22.53,"h":22.54,"l":21.87,"c":21.93,"v":29000},{"d":"2026-01-21","o":22.41,"h":22.99,"l":22.33,"c":22.94,"v":31900},{"d":"2026-01-22","o":22.98,"h":23.68,"l":22.98,"c":23.47,"v":36100},{"d":"2026-01-23","o":23.34,"h":23.61,"l":22.31,"c":22.78,"v":34700},{"d":"2026-01-26","o":22.78,"h":23.22,"l":21.93,"c":22.6,"v":58600},{"d":"2026-01-27","o":22.63,"h":24.07,"l":22.44,"c":23.13,"v":83500},{"d":"2026-01-28","o":23.15,"h":23.59,"l":22.12,"c":22.29,"v":35700},{"d":"2026-01-29","o":22.57,"h":23.46,"l":22.38,"c":23.35,"v":47800},{"d":"2026-01-30","o":23.29,"h":24.3,"l":23.09,"c":24.19,"v":56000},{"d":"2026-02-02","o":24.09,"h":25.35,"l":23.42,"c":24.65,"v":62800},{"d":"2026-02-03","o":24.53,"h":25.99,"l":24.29,"c":25.91,"v":71100},{"d":"2026-02-04","o":26.03,"h":26.8,"l":25.44,"c":25.51,"v":45700},{"d":"2026-02-05","o":25.5,"h":26.31,"l":25.02,"c":25.79,"v":49400},{"d":"2026-02-06","o":26.03,"h":26.22,"l":25.2,"c":25.78,"v":61700},{"d":"2026-02-09","o":25.74,"h":26.53,"l":25.33,"c":25.73,"v":58300},{"d":"2026-02-10","o":25.86,"h":26.56,"l":25.86,"c":26.11,"v":65000},{"d":"2026-02-11","o":26.15,"h":26.5,"l":25.58,"c":25.88,"v":54200},{"d":"2026-02-12","o":27.26,"h":29.8,"l":26.77,"c":29.11,"v":135600},{"d":"2026-02-13","o":29.01,"h":29.41,"l":27.72,"c":28.77,"v":50200},{"d":"2026-02-17","o":28.21,"h":28.97,"l":27.91,"c":28.2,"v":74900},{"d":"2026-02-18","o":28.28,"h":28.49,"l":27.97,"c":28.17,"v":56000},{"d":"2026-02-19","o":27.91,"h":28.86,"l":27.91,"c":28.44,"v":52200},{"d":"2026-02-20","o":28.74,"h":28.74,"l":27.92,"c":28.02,"v":50500},{"d":"2026-02-23","o":28.02,"h":28.95,"l":27.93,"c":28.37,"v":74900},{"d":"2026-02-24","o":28.37,"h":28.9,"l":28.24,"c":28.6,"v":40700},{"d":"2026-02-25","o":28.64,"h":28.89,"l":28.4,"c":28.53,"v":25300},{"d":"2026-02-26","o":28.54,"h":28.98,"l":28.14,"c":28.33,"v":32200},{"d":"2026-02-27","o":28.3,"h":29.06,"l":28.02,"c":28.82,"v":52500},{"d":"2026-03-02","o":28.82,"h":29.62,"l":28.82,"c":29.26,"v":74500},{"d":"2026-03-03","o":29,"h":29.62,"l":28.45,"c":29.3,"v":61500},{"d":"2026-03-04","o":29.3,"h":30.39,"l":28.94,"c":29.92,"v":76700},{"d":"2026-03-05","o":28.88,"h":30.45,"l":24.06,"c":25.06,"v":329400},{"d":"2026-03-06","o":24.36,"h":24.97,"l":23.82,"c":24.18,"v":123000},{"d":"2026-03-09","o":23.7,"h":23.99,"l":22.49,"c":23.57,"v":143800},{"d":"2026-03-10","o":23.35,"h":24.54,"l":23.11,"c":24.53,"v":184400},{"d":"2026-03-11","o":24.13,"h":24.49,"l":23.07,"c":23.95,"v":182400},{"d":"2026-03-12","o":23.7,"h":24.88,"l":23.7,"c":24.65,"v":100100},{"d":"2026-03-13","o":24.65,"h":24.86,"l":23.95,"c":24.49,"v":88900},{"d":"2026-03-16","o":24.65,"h":26.58,"l":24.64,"c":26.04,"v":90000},{"d":"2026-03-17","o":26.09,"h":26.83,"l":25.65,"c":26.66,"v":107700},{"d":"2026-03-18","o":26.56,"h":26.89,"l":26.14,"c":26.27,"v":65900},{"d":"2026-03-19","o":26.16,"h":26.76,"l":25.8,"c":26.43,"v":93300},{"d":"2026-03-20","o":26.58,"h":26.82,"l":26.01,"c":26.17,"v":131100},{"d":"2026-03-23","o":26.39,"h":27.86,"l":26.09,"c":27.03,"v":61000},{"d":"2026-03-24","o":26.99,"h":28.2,"l":26.99,"c":27.37,"v":95700},{"d":"2026-03-25","o":27.7,"h":28.15,"l":27.4,"c":27.92,"v":58600},{"d":"2026-03-26","o":27.64,"h":28.46,"l":27.29,"c":27.56,"v":64100},{"d":"2026-03-27","o":27.4,"h":28.02,"l":27.39,"c":27.83,"v":51800},{"d":"2026-03-30","o":28.1,"h":28.1,"l":27,"c":27.61,"v":68300},{"d":"2026-03-31","o":27.52,"h":27.84,"l":27,"c":27.22,"v":49395},{"d":"2026-04-01","o":27.04,"h":27.51,"l":26.6,"c":27.43,"v":82568},{"d":"2026-04-02","o":27.28,"h":27.72,"l":26.98,"c":27.38,"v":57102},{"d":"2026-04-06","o":27.38,"h":27.73,"l":27.08,"c":27.26,"v":56067},{"d":"2026-04-07","o":25.99,"h":26.46,"l":25.13,"c":25.66,"v":88666},{"d":"2026-04-08","o":26.51,"h":26.83,"l":25.7,"c":26.63,"v":63632},{"d":"2026-04-09","o":26.46,"h":26.5,"l":25.61,"c":26.18,"v":102906},{"d":"2026-04-10","o":26.32,"h":26.91,"l":26.1,"c":26.58,"v":91346},{"d":"2026-04-13","o":26.62,"h":27.69,"l":26.58,"c":26.83,"v":80230},{"d":"2026-04-14","o":26.86,"h":27.17,"l":26.02,"c":26.89,"v":68442},{"d":"2026-04-15","o":26.89,"h":26.89,"l":26.21,"c":26.69,"v":77054},{"d":"2026-04-16","o":26.69,"h":28.42,"l":26.69,"c":28.23,"v":97308},{"d":"2026-04-17","o":28.38,"h":29.16,"l":28.16,"c":28.23,"v":68459},{"d":"2026-04-20","o":28.24,"h":28.83,"l":28.04,"c":28.25,"v":84998},{"d":"2026-04-21","o":28.35,"h":28.58,"l":28,"c":28.4,"v":47597},{"d":"2026-04-22","o":28.4,"h":28.85,"l":28.26,"c":28.59,"v":48901},{"d":"2026-04-23","o":28.67,"h":29.47,"l":28.67,"c":29.25,"v":38424},{"d":"2026-04-24","o":29.07,"h":29.19,"l":28.53,"c":28.74,"v":59402},{"d":"2026-04-27","o":28.74,"h":29.01,"l":28.08,"c":28.24,"v":38941},{"d":"2026-04-28","o":28.33,"h":28.87,"l":28.32,"c":28.62,"v":47412},{"d":"2026-04-29","o":28.6,"h":28.6,"l":27.19,"c":27.27,"v":39930},{"d":"2026-04-30","o":27.33,"h":28.75,"l":27.07,"c":27.93,"v":52786},{"d":"2026-05-01","o":27.9,"h":28.49,"l":27.7,"c":28.2,"v":47807},{"d":"2026-05-04","o":27.96,"h":28.39,"l":26.78,"c":27.35,"v":82380},{"d":"2026-05-05","o":27.44,"h":28.08,"l":26.98,"c":27.66,"v":46982},{"d":"2026-05-06","o":27.76,"h":27.8,"l":27.18,"c":27.4,"v":63462},{"d":"2026-05-07","o":26.9,"h":27.33,"l":23.41,"c":25.71,"v":97585},{"d":"2026-05-08","o":25.98,"h":26.86,"l":25.6,"c":26.55,"v":71113},{"d":"2026-05-11","o":27,"h":27.48,"l":26.28,"c":26.79,"v":70528},{"d":"2026-05-12","o":27.15,"h":27.15,"l":26.26,"c":26.43,"v":61434},{"d":"2026-05-13","o":26.38,"h":27.18,"l":25.93,"c":26.91,"v":99914},{"d":"2026-05-14","o":26.9,"h":27.71,"l":26.45,"c":26.85,"v":59890},{"d":"2026-05-15","o":26.41,"h":27.02,"l":26.06,"c":26.39,"v":59996},{"d":"2026-05-18","o":26.38,"h":27.01,"l":26.09,"c":26.72,"v":71150},{"d":"2026-05-19","o":26.55,"h":27.08,"l":26.33,"c":26.98,"v":55814}]