[{"d":"1993-10-06","o":6.83,"h":7.17,"l":6.67,"c":6.67,"v":8700},{"d":"1993-10-07","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":300},{"d":"1993-10-08","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1200},{"d":"1993-10-11","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":600},{"d":"1993-10-12","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1993-10-13","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":3000},{"d":"1993-10-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":300},{"d":"1993-10-15","o":9,"h":9,"l":9,"c":9,"v":600},{"d":"1993-10-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3000},{"d":"1993-10-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1993-10-20","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1800},{"d":"1993-10-21","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1993-10-22","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1993-10-25","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":900},{"d":"1993-10-26","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1993-10-27","o":7.5,"h":8,"l":7.5,"c":7.67,"v":5700},{"d":"1993-10-28","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1993-10-29","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":1500},{"d":"1993-11-01","o":8,"h":8.67,"l":8,"c":8.67,"v":2100},{"d":"1993-11-02","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1200},{"d":"1993-11-03","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1993-11-04","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1993-11-05","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1993-11-08","o":7.79,"h":7.79,"l":7.79,"c":7.79,"v":300},{"d":"1993-11-09","o":7.79,"h":7.79,"l":7.79,"c":7.79,"v":0},{"d":"1993-11-10","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":300},{"d":"1993-11-11","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1993-11-12","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":4200},{"d":"1993-11-15","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":300},{"d":"1993-11-16","o":7.67,"h":7.75,"l":7.67,"c":7.75,"v":2700},{"d":"1993-11-17","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-11-18","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-11-19","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-11-22","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-11-23","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-11-24","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-11-26","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-11-29","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-11-30","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-01","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-02","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-03","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-06","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-07","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-08","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-09","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-10","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-13","o":8.17,"h":8.17,"l":7.75,"c":7.75,"v":5100},{"d":"1993-12-14","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-15","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-12-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":600},{"d":"1993-12-17","o":9,"h":9,"l":9,"c":9,"v":300},{"d":"1993-12-20","o":8.08,"h":8.08,"l":7.96,"c":7.96,"v":3900},{"d":"1993-12-21","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"1993-12-22","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"1993-12-23","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"1993-12-27","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"1993-12-28","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":2100},{"d":"1993-12-29","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1993-12-30","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1993-12-31","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":1500},{"d":"1994-01-03","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1994-01-04","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":300},{"d":"1994-01-05","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1994-01-06","o":8,"h":8,"l":8,"c":8,"v":1500},{"d":"1994-01-07","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":600},{"d":"1994-01-10","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":600},{"d":"1994-01-11","o":8,"h":8,"l":7.5,"c":7.5,"v":1800},{"d":"1994-01-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1994-01-13","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1994-01-14","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":2100},{"d":"1994-01-17","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":600},{"d":"1994-01-18","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-01-19","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-01-20","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-01-21","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":3900},{"d":"1994-01-24","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":300},{"d":"1994-01-25","o":8.33,"h":8.33,"l":7.67,"c":7.67,"v":4800},{"d":"1994-01-26","o":7.83,"h":8.33,"l":7.83,"c":8.33,"v":4800},{"d":"1994-01-27","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-01-28","o":8,"h":8,"l":8,"c":8,"v":2400},{"d":"1994-01-31","o":9,"h":9,"l":9,"c":9,"v":1800},{"d":"1994-02-01","o":9,"h":9,"l":8.33,"c":9,"v":2700},{"d":"1994-02-02","o":8,"h":8.33,"l":8,"c":8.33,"v":1500},{"d":"1994-02-03","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-02-04","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-02-07","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1800},{"d":"1994-02-08","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-02-09","o":9,"h":9,"l":9,"c":9,"v":600},{"d":"1994-02-10","o":9,"h":9,"l":9,"c":9,"v":3000},{"d":"1994-02-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-02-14","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":600},{"d":"1994-02-15","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-02-16","o":8.67,"h":9.33,"l":8.67,"c":9.33,"v":8700},{"d":"1994-02-17","o":9.67,"h":9.96,"l":9.67,"c":9.96,"v":12900},{"d":"1994-02-18","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":2100},{"d":"1994-02-22","o":9.33,"h":9.5,"l":9.33,"c":9.5,"v":6600},{"d":"1994-02-23","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":1200},{"d":"1994-02-24","o":10,"h":10,"l":10,"c":10,"v":900},{"d":"1994-02-25","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":1200},{"d":"1994-02-28","o":9.33,"h":9.67,"l":9.33,"c":9.67,"v":3000},{"d":"1994-03-01","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":600},{"d":"1994-03-02","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":600},{"d":"1994-03-03","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-03-04","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-03-07","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-03-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3000},{"d":"1994-03-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-03-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-03-11","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-03-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-03-15","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-03-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-03-17","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":300},{"d":"1994-03-18","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":3000},{"d":"1994-03-21","o":9,"h":9,"l":8.67,"c":8.67,"v":1200},{"d":"1994-03-22","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-03-23","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-03-24","o":8.83,"h":9,"l":8.83,"c":9,"v":5400},{"d":"1994-03-25","o":10,"h":10,"l":8.83,"c":8.83,"v":2100},{"d":"1994-03-28","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":600},{"d":"1994-03-29","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-03-30","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":300},{"d":"1994-03-31","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-04-04","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":300},{"d":"1994-04-05","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-04-06","o":8.83,"h":9.5,"l":8.83,"c":9.5,"v":600},{"d":"1994-04-07","o":8.5,"h":9,"l":8.5,"c":9,"v":3600},{"d":"1994-04-08","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":300},{"d":"1994-04-11","o":8.33,"h":9.08,"l":8.33,"c":9.08,"v":5700},{"d":"1994-04-12","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1994-04-13","o":8.33,"h":9.67,"l":8.33,"c":9.67,"v":2700},{"d":"1994-04-14","o":8.33,"h":8.75,"l":8.33,"c":8.75,"v":1200},{"d":"1994-04-15","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":300},{"d":"1994-04-18","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1994-04-19","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":600},{"d":"1994-04-20","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-04-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-04-22","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-04-25","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":900},{"d":"1994-04-26","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-04-28","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-04-29","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-02","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-03","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-04","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-05","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-06","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-09","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-10","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-11","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-12","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-13","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-05-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":600},{"d":"1994-05-17","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":900},{"d":"1994-05-18","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-05-19","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-05-20","o":7.33,"h":8,"l":7.33,"c":7.67,"v":11700},{"d":"1994-05-23","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-05-24","o":8,"h":8,"l":8,"c":8,"v":600},{"d":"1994-05-25","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-05-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-05-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-05-31","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":300},{"d":"1994-06-01","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1994-06-02","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1994-06-03","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1994-06-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1500},{"d":"1994-06-07","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-13","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-15","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-17","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-20","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-06-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1200},{"d":"1994-06-22","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1500},{"d":"1994-06-23","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-06-24","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-06-27","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-06-28","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-06-29","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-06-30","o":7.67,"h":8.62,"l":7.67,"c":8.33,"v":73800},{"d":"1994-07-01","o":8.83,"h":9,"l":7.67,"c":7.67,"v":1200},{"d":"1994-07-05","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-07-06","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-07-07","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-07-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":600},{"d":"1994-07-11","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":300},{"d":"1994-07-12","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1994-07-13","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-07-14","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-07-15","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-07-18","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-07-19","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-07-20","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":300},{"d":"1994-07-21","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":300},{"d":"1994-07-22","o":8,"h":8,"l":8,"c":8,"v":1200},{"d":"1994-07-25","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-07-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-07-27","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":600},{"d":"1994-07-28","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1994-07-29","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1994-08-01","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1994-08-02","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1994-08-03","o":8.33,"h":8.33,"l":7.83,"c":7.83,"v":900},{"d":"1994-08-04","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1994-08-05","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1500},{"d":"1994-08-08","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1994-08-09","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-08-10","o":8.33,"h":9,"l":8.33,"c":9,"v":1800},{"d":"1994-08-11","o":9,"h":9,"l":8.17,"c":8.17,"v":1500},{"d":"1994-08-12","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-08-15","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":900},{"d":"1994-08-16","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-17","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-18","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-19","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-22","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-23","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-24","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-25","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-26","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-29","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-08-30","o":8,"h":8,"l":8,"c":8,"v":1500},{"d":"1994-08-31","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-09-01","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-09-02","o":8,"h":8,"l":8,"c":8,"v":600},{"d":"1994-09-06","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-09-07","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-09-08","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-09-09","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-09-12","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":3000},{"d":"1994-09-13","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1994-09-14","o":9,"h":9,"l":9,"c":9,"v":600},{"d":"1994-09-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-09-16","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-09-19","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-09-20","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-09-21","o":9,"h":9,"l":8.33,"c":8.33,"v":900},{"d":"1994-09-22","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-09-23","o":8,"h":8,"l":8,"c":8,"v":900},{"d":"1994-09-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-09-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-09-28","o":9,"h":9,"l":9,"c":9,"v":900},{"d":"1994-09-29","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-09-30","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-03","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-04","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-05","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-06","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-07","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-10","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1994-10-13","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":900},{"d":"1994-10-14","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-10-17","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-10-18","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-10-19","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-10-20","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-10-21","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-10-24","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-10-25","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":300},{"d":"1994-10-26","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1994-10-27","o":8.67,"h":8.83,"l":8.67,"c":8.83,"v":2400},{"d":"1994-10-28","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-10-31","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-11-01","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1994-11-02","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-11-03","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-11-04","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-11-07","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":9000},{"d":"1994-11-08","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":1200},{"d":"1994-11-09","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-11-10","o":8.67,"h":8.67,"l":8.33,"c":8.67,"v":14700},{"d":"1994-11-11","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1994-11-14","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-11-15","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-11-16","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-11-17","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-11-18","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1994-11-21","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":300},{"d":"1994-11-22","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-11-23","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":300},{"d":"1994-11-25","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-11-28","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-11-29","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-11-30","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-12-01","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-12-02","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-12-05","o":9,"h":9,"l":7.67,"c":7.67,"v":1500},{"d":"1994-12-06","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-12-07","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":300},{"d":"1994-12-08","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1994-12-09","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1994-12-12","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-12-13","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-12-14","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-12-15","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-12-16","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-12-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":600},{"d":"1994-12-20","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1994-12-21","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1994-12-22","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1994-12-23","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":1200},{"d":"1994-12-27","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":600},{"d":"1994-12-28","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-12-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1994-12-30","o":8.17,"h":8.17,"l":8,"c":8,"v":1200},{"d":"1995-01-03","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-01-04","o":8.17,"h":8.67,"l":7.67,"c":8.67,"v":5400},{"d":"1995-01-05","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":1500},{"d":"1995-01-06","o":8.04,"h":8.67,"l":8.04,"c":8.67,"v":4800},{"d":"1995-01-09","o":8.04,"h":8.67,"l":8.04,"c":8.67,"v":1200},{"d":"1995-01-10","o":8.67,"h":8.67,"l":7.92,"c":7.92,"v":2700},{"d":"1995-01-11","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":300},{"d":"1995-01-12","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":900},{"d":"1995-01-13","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-01-16","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-01-17","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-01-18","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-01-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-01-20","o":8.67,"h":8.67,"l":8.5,"c":8.5,"v":2100},{"d":"1995-01-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-01-24","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-01-25","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-01-26","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":1800},{"d":"1995-01-27","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1995-01-30","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1995-01-31","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-02-01","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1800},{"d":"1995-02-02","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1995-02-03","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1995-02-06","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1995-02-07","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1995-02-08","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1995-02-09","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1995-02-10","o":8.17,"h":8.5,"l":7.83,"c":7.83,"v":11400},{"d":"1995-02-13","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1995-02-14","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":600},{"d":"1995-02-15","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":900},{"d":"1995-02-16","o":8,"h":8.17,"l":8,"c":8.17,"v":1800},{"d":"1995-02-17","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1995-02-21","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-02-22","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1995-02-23","o":7.67,"h":8,"l":7.67,"c":8,"v":4500},{"d":"1995-02-24","o":9,"h":9,"l":9,"c":9,"v":1200},{"d":"1995-02-27","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1995-02-28","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1200},{"d":"1995-03-01","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-03-02","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1995-03-03","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-03-06","o":7.33,"h":7.67,"l":7.33,"c":7.67,"v":1200},{"d":"1995-03-07","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1995-03-08","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1995-03-09","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1995-03-10","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1995-03-13","o":7.5,"h":8,"l":7.5,"c":8,"v":900},{"d":"1995-03-14","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-03-15","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-03-16","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-03-17","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-03-20","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-03-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-03-22","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-03-23","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":2400},{"d":"1995-03-24","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1995-03-27","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1995-03-28","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":1800},{"d":"1995-03-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":300},{"d":"1995-03-30","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":600},{"d":"1995-03-31","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1995-04-03","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-04-04","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-04-05","o":7.67,"h":7.83,"l":7.67,"c":7.83,"v":3900},{"d":"1995-04-06","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1995-04-07","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1995-04-10","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-04-11","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-04-12","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-04-13","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":600},{"d":"1995-04-17","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1995-04-18","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1995-04-19","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1995-04-20","o":8.33,"h":8.33,"l":8,"c":8.33,"v":4500},{"d":"1995-04-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-04-24","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-04-25","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":600},{"d":"1995-04-26","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1995-04-27","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1995-04-28","o":8,"h":8.25,"l":8,"c":8.25,"v":2700},{"d":"1995-05-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-02","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-03","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-04","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-05","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-08","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-09","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-10","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-11","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-12","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-05-15","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1995-05-16","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":300},{"d":"1995-05-17","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-05-18","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-05-19","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-05-22","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-05-23","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1200},{"d":"1995-05-24","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-05-25","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-05-26","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1500},{"d":"1995-05-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-05-31","o":8.08,"h":8.83,"l":8.08,"c":8.83,"v":19800},{"d":"1995-06-01","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-06-02","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-06-05","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-06-06","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-06-07","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-06-08","o":8,"h":8.25,"l":8,"c":8.25,"v":2100},{"d":"1995-06-09","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-06-12","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-06-13","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-06-14","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1995-06-15","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-16","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-19","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-20","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-22","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-23","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-28","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-29","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-06-30","o":8.29,"h":8.5,"l":8.29,"c":8.5,"v":7200},{"d":"1995-07-03","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-07-05","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1995-07-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-07-07","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-07-10","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":300},{"d":"1995-07-11","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-07-12","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-07-13","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-07-14","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-07-17","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-07-18","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1995-07-19","o":7.83,"h":8,"l":7.83,"c":8,"v":2400},{"d":"1995-07-20","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-07-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1995-07-24","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":600},{"d":"1995-07-25","o":8.83,"h":8.83,"l":7.83,"c":8.17,"v":1500},{"d":"1995-07-26","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-07-27","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1995-07-28","o":8,"h":8.33,"l":8,"c":8.33,"v":3000},{"d":"1995-07-31","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-01","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-03","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-04","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-07","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-11","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-15","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-17","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-18","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-22","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-23","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-24","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-08-25","o":8.21,"h":8.33,"l":8.21,"c":8.33,"v":5700},{"d":"1995-08-28","o":8.17,"h":8.83,"l":8.17,"c":8.83,"v":24300},{"d":"1995-08-29","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-08-30","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-08-31","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-09-01","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-09-05","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1995-09-06","o":8.33,"h":8.5,"l":8.33,"c":8.5,"v":900},{"d":"1995-09-07","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-09-08","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-09-11","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-09-12","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-09-13","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-09-14","o":8,"h":8,"l":8,"c":8,"v":600},{"d":"1995-09-15","o":8.67,"h":8.67,"l":8.33,"c":8.33,"v":3300},{"d":"1995-09-18","o":8.38,"h":8.38,"l":8.33,"c":8.33,"v":3000},{"d":"1995-09-19","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1995-09-20","o":9,"h":9.17,"l":9,"c":9.08,"v":1200},{"d":"1995-09-21","o":8.58,"h":9.17,"l":8.5,"c":9.17,"v":1200},{"d":"1995-09-22","o":8,"h":9.17,"l":8,"c":9.17,"v":2400},{"d":"1995-09-25","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1995-09-26","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1995-09-27","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1995-09-28","o":8.17,"h":9.17,"l":8.17,"c":8.5,"v":8400},{"d":"1995-09-29","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-10-02","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":300},{"d":"1995-10-03","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-10-04","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-10-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-10-06","o":8.08,"h":8.58,"l":8.08,"c":8.58,"v":3600},{"d":"1995-10-09","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1995-10-10","o":8.67,"h":8.67,"l":8.5,"c":8.5,"v":1500},{"d":"1995-10-11","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1995-10-12","o":8.5,"h":8.79,"l":8.5,"c":8.75,"v":45600},{"d":"1995-10-13","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":1200},{"d":"1995-10-16","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":3300},{"d":"1995-10-17","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":2700},{"d":"1995-10-18","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1995-10-19","o":8.58,"h":8.58,"l":8.33,"c":8.33,"v":6000},{"d":"1995-10-20","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":6900},{"d":"1995-10-23","o":9,"h":9,"l":8.5,"c":8.67,"v":9600},{"d":"1995-10-24","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":1500},{"d":"1995-10-25","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":1200},{"d":"1995-10-26","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":3900},{"d":"1995-10-27","o":9.33,"h":9.33,"l":9.25,"c":9.25,"v":3000},{"d":"1995-10-30","o":9.33,"h":9.33,"l":8.33,"c":8.33,"v":16500},{"d":"1995-10-31","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":2400},{"d":"1995-11-01","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1995-11-02","o":9.12,"h":9.25,"l":8.67,"c":9.25,"v":18300},{"d":"1995-11-03","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":4200},{"d":"1995-11-06","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1995-11-07","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1995-11-08","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1995-11-09","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":3600},{"d":"1995-11-10","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1995-11-13","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1995-11-14","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1995-11-15","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1995-11-16","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":1200},{"d":"1995-11-17","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1995-11-20","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1995-11-21","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1995-11-22","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1995-11-24","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1995-11-27","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1995-11-28","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1995-11-29","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1995-11-30","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":900},{"d":"1995-12-01","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1995-12-04","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":6000},{"d":"1995-12-05","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":0},{"d":"1995-12-06","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":0},{"d":"1995-12-07","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":0},{"d":"1995-12-08","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":0},{"d":"1995-12-11","o":8.67,"h":9,"l":8.67,"c":9,"v":3900},{"d":"1995-12-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1995-12-13","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1995-12-14","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1995-12-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1995-12-18","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1995-12-19","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1995-12-20","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1995-12-21","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1995-12-22","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1995-12-26","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1995-12-27","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1995-12-28","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1995-12-29","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-01-02","o":8.67,"h":8.77,"l":8.67,"c":8.77,"v":2400},{"d":"1996-01-03","o":8.67,"h":8.75,"l":8.67,"c":8.75,"v":4500},{"d":"1996-01-04","o":8.5,"h":8.83,"l":8.5,"c":8.83,"v":3000},{"d":"1996-01-05","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1996-01-08","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"1996-01-09","o":8.67,"h":9.08,"l":8.67,"c":9.08,"v":2100},{"d":"1996-01-10","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1996-01-11","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1996-01-12","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1996-01-15","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1996-01-16","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1996-01-17","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1996-01-18","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"1996-01-19","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":600},{"d":"1996-01-22","o":8.67,"h":8.83,"l":8.5,"c":8.5,"v":1800},{"d":"1996-01-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-01-24","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-01-25","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-01-26","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":4800},{"d":"1996-01-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-01-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1500},{"d":"1996-01-31","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-02-01","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-02-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":900},{"d":"1996-02-05","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-02-06","o":8.67,"h":8.67,"l":8.5,"c":8.5,"v":900},{"d":"1996-02-07","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-02-08","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-02-09","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-02-12","o":8.33,"h":8.58,"l":8.33,"c":8.58,"v":7800},{"d":"1996-02-13","o":8.33,"h":8.67,"l":8.33,"c":8.33,"v":6600},{"d":"1996-02-14","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":600},{"d":"1996-02-15","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":1800},{"d":"1996-02-16","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-02-20","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-02-21","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-02-22","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-02-23","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-02-26","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1200},{"d":"1996-02-27","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-02-28","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-02-29","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-03-01","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-03-04","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-03-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-03-06","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-03-07","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-03-08","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1500},{"d":"1996-03-11","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1996-03-12","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1996-03-13","o":8.38,"h":8.46,"l":8.38,"c":8.42,"v":15300},{"d":"1996-03-14","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1996-03-15","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":900},{"d":"1996-03-18","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":900},{"d":"1996-03-19","o":8.67,"h":8.67,"l":8.17,"c":8.17,"v":1200},{"d":"1996-03-20","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1996-03-21","o":8.33,"h":8.42,"l":8.33,"c":8.42,"v":3300},{"d":"1996-03-22","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1996-03-25","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1996-03-26","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1996-03-27","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1996-03-28","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1996-03-29","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3000},{"d":"1996-04-01","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":600},{"d":"1996-04-02","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1996-04-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1996-04-04","o":8.67,"h":8.67,"l":8.17,"c":8.33,"v":2100},{"d":"1996-04-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-04-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-04-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-04-11","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-04-12","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1996-04-15","o":8.25,"h":8.67,"l":8.25,"c":8.67,"v":3000},{"d":"1996-04-16","o":8,"h":8,"l":8,"c":8,"v":3300},{"d":"1996-04-17","o":8,"h":8,"l":8,"c":8,"v":2700},{"d":"1996-04-18","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1996-04-19","o":7.83,"h":8.67,"l":7.83,"c":8.67,"v":2400},{"d":"1996-04-22","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":1500},{"d":"1996-04-23","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1996-04-24","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1996-04-25","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":1500},{"d":"1996-04-26","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1996-04-29","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1996-04-30","o":7.92,"h":7.92,"l":7.83,"c":7.83,"v":3600},{"d":"1996-05-01","o":8.08,"h":8.17,"l":7.83,"c":7.83,"v":3900},{"d":"1996-05-02","o":8.17,"h":8.33,"l":7.83,"c":8.33,"v":9000},{"d":"1996-05-03","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":2400},{"d":"1996-05-06","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1996-05-07","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1996-05-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":900},{"d":"1996-05-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1200},{"d":"1996-05-10","o":8.33,"h":8.33,"l":8,"c":8.33,"v":9600},{"d":"1996-05-13","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-05-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-05-15","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-05-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-05-17","o":8.42,"h":8.42,"l":8.33,"c":8.42,"v":5400},{"d":"1996-05-20","o":8.17,"h":8.42,"l":8.17,"c":8.42,"v":2400},{"d":"1996-05-21","o":8.42,"h":8.67,"l":8.42,"c":8.67,"v":2100},{"d":"1996-05-22","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":300},{"d":"1996-05-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-05-24","o":8.5,"h":8.67,"l":8.5,"c":8.5,"v":9300},{"d":"1996-05-28","o":8.69,"h":8.83,"l":8.58,"c":8.83,"v":8700},{"d":"1996-05-29","o":8.83,"h":9,"l":8.83,"c":9,"v":6000},{"d":"1996-05-30","o":9,"h":9,"l":9,"c":9,"v":5100},{"d":"1996-05-31","o":9.17,"h":9.17,"l":8.83,"c":9.17,"v":3000},{"d":"1996-06-03","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":0},{"d":"1996-06-04","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":600},{"d":"1996-06-05","o":9,"h":9.17,"l":9,"c":9,"v":6000},{"d":"1996-06-06","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":300},{"d":"1996-06-07","o":9.17,"h":9.17,"l":9,"c":9,"v":1200},{"d":"1996-06-10","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1996-06-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1996-06-12","o":8.79,"h":8.83,"l":8.75,"c":8.75,"v":8400},{"d":"1996-06-13","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1996-06-14","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1996-06-17","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1996-06-18","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1996-06-19","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1996-06-20","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":900},{"d":"1996-06-21","o":8.83,"h":8.88,"l":8.75,"c":8.75,"v":12300},{"d":"1996-06-24","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":600},{"d":"1996-06-25","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1996-06-26","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1996-06-27","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":9000},{"d":"1996-06-28","o":8.88,"h":9,"l":8.75,"c":9,"v":15900},{"d":"1996-07-01","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1996-07-02","o":8.67,"h":9,"l":8.67,"c":9,"v":1800},{"d":"1996-07-03","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":1200},{"d":"1996-07-05","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-07-08","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-07-09","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-07-10","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-07-11","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-07-12","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-07-15","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-07-16","o":8.5,"h":8.58,"l":8.25,"c":8.58,"v":15900},{"d":"1996-07-17","o":8.5,"h":8.67,"l":8.5,"c":8.67,"v":2700},{"d":"1996-07-18","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":600},{"d":"1996-07-19","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1996-07-22","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":300},{"d":"1996-07-23","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1996-07-24","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1500},{"d":"1996-07-25","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1996-07-26","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"1996-07-29","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":300},{"d":"1996-07-30","o":8.33,"h":8.5,"l":8.33,"c":8.5,"v":2100},{"d":"1996-07-31","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-08-01","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1996-08-02","o":8.25,"h":8.67,"l":8.25,"c":8.67,"v":1800},{"d":"1996-08-05","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-08-06","o":8.17,"h":8.38,"l":8.17,"c":8.38,"v":15300},{"d":"1996-08-07","o":8.58,"h":8.58,"l":8.33,"c":8.33,"v":3000},{"d":"1996-08-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":600},{"d":"1996-08-09","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":300},{"d":"1996-08-12","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1996-08-13","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1996-08-14","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":900},{"d":"1996-08-15","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-08-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1996-08-19","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-08-20","o":8.33,"h":8.67,"l":8.25,"c":8.25,"v":1500},{"d":"1996-08-21","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1996-08-22","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1996-08-23","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":600},{"d":"1996-08-26","o":8.29,"h":8.62,"l":8.29,"c":8.33,"v":13800},{"d":"1996-08-27","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-08-28","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-08-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-08-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-09-03","o":8.29,"h":8.33,"l":8.29,"c":8.33,"v":6600},{"d":"1996-09-04","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":7500},{"d":"1996-09-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-09-06","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-09-09","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-09-10","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-09-11","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1996-09-12","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-09-13","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":3000},{"d":"1996-09-16","o":8.25,"h":8.33,"l":8.25,"c":8.33,"v":12900},{"d":"1996-09-17","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-09-18","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":300},{"d":"1996-09-19","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1996-09-20","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1996-09-23","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"1996-09-24","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3000},{"d":"1996-09-25","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-09-26","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-09-27","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-09-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-01","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-03","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-04","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-07","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-10","o":8.67,"h":8.67,"l":8.5,"c":8.5,"v":1500},{"d":"1996-10-11","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-10-14","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-10-15","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1996-10-16","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-10-17","o":8.33,"h":8.58,"l":8.33,"c":8.58,"v":1200},{"d":"1996-10-18","o":8.46,"h":8.46,"l":8.46,"c":8.46,"v":7500},{"d":"1996-10-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":900},{"d":"1996-10-22","o":8.58,"h":8.58,"l":8.38,"c":8.42,"v":6300},{"d":"1996-10-23","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1996-10-24","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-10-25","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1996-10-28","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-10-29","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-10-30","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-10-31","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-11-01","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-11-04","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1996-11-05","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1996-11-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":2100},{"d":"1996-11-07","o":8.33,"h":8.46,"l":8.33,"c":8.46,"v":22500},{"d":"1996-11-08","o":8.46,"h":8.58,"l":8.46,"c":8.58,"v":2700},{"d":"1996-11-11","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-11-12","o":8.58,"h":8.58,"l":8.33,"c":8.54,"v":19800},{"d":"1996-11-13","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1200},{"d":"1996-11-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":2100},{"d":"1996-11-15","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-11-18","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1500},{"d":"1996-11-19","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":300},{"d":"1996-11-20","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1996-11-21","o":8.33,"h":8.58,"l":8.33,"c":8.46,"v":10200},{"d":"1996-11-22","o":8.46,"h":8.46,"l":8.46,"c":8.46,"v":0},{"d":"1996-11-25","o":8.46,"h":8.46,"l":8.46,"c":8.46,"v":0},{"d":"1996-11-26","o":8.46,"h":8.58,"l":8.33,"c":8.33,"v":2400},{"d":"1996-11-27","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":16800},{"d":"1996-11-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-12-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-12-03","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1200},{"d":"1996-12-04","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":3000},{"d":"1996-12-05","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1996-12-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":900},{"d":"1996-12-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-12-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-12-11","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-12-12","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":600},{"d":"1996-12-13","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3000},{"d":"1996-12-16","o":8.33,"h":8.42,"l":8.33,"c":8.33,"v":10500},{"d":"1996-12-17","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":600},{"d":"1996-12-18","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":600},{"d":"1996-12-19","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":900},{"d":"1996-12-20","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":7500},{"d":"1996-12-23","o":8.75,"h":8.75,"l":8.33,"c":8.33,"v":1500},{"d":"1996-12-24","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-12-26","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-12-27","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1996-12-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":6000},{"d":"1996-12-31","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-01-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1500},{"d":"1997-01-03","o":8.33,"h":8.67,"l":8.33,"c":8.67,"v":900},{"d":"1997-01-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":8400},{"d":"1997-01-07","o":8.33,"h":8.75,"l":8.33,"c":8.75,"v":3300},{"d":"1997-01-08","o":8.75,"h":8.75,"l":8.58,"c":8.75,"v":3300},{"d":"1997-01-09","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1500},{"d":"1997-01-10","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1200},{"d":"1997-01-13","o":8.75,"h":8.75,"l":8.67,"c":8.67,"v":600},{"d":"1997-01-14","o":8.33,"h":8.58,"l":8.33,"c":8.58,"v":4800},{"d":"1997-01-15","o":8.71,"h":8.71,"l":8.33,"c":8.33,"v":3600},{"d":"1997-01-16","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1997-01-17","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1997-01-20","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1997-01-21","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1997-01-22","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":2400},{"d":"1997-01-23","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-01-24","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-01-27","o":8.33,"h":8.58,"l":8.33,"c":8.58,"v":6900},{"d":"1997-01-28","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-01-29","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-01-30","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-01-31","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-02-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1800},{"d":"1997-02-04","o":8.5,"h":8.67,"l":8.5,"c":8.67,"v":6000},{"d":"1997-02-05","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-02-06","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1997-02-07","o":8.67,"h":8.75,"l":8.67,"c":8.67,"v":12000},{"d":"1997-02-10","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1997-02-11","o":8.67,"h":8.67,"l":8.5,"c":8.5,"v":20400},{"d":"1997-02-12","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-02-13","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-02-14","o":8.58,"h":8.58,"l":8.42,"c":8.42,"v":2700},{"d":"1997-02-18","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-02-19","o":8.67,"h":8.73,"l":8.58,"c":8.73,"v":7200},{"d":"1997-02-20","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1997-02-21","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1997-02-24","o":8.75,"h":8.75,"l":8.67,"c":8.67,"v":6000},{"d":"1997-02-25","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":600},{"d":"1997-02-26","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":4800},{"d":"1997-02-27","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":1200},{"d":"1997-02-28","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3600},{"d":"1997-03-03","o":8.67,"h":8.67,"l":8.5,"c":8.5,"v":1200},{"d":"1997-03-04","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":300},{"d":"1997-03-05","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-03-06","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-03-07","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-03-10","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-03-11","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":1500},{"d":"1997-03-12","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":1500},{"d":"1997-03-13","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-03-14","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-03-17","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":2400},{"d":"1997-03-18","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-03-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":900},{"d":"1997-03-20","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":300},{"d":"1997-03-21","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-03-24","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1997-03-25","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1500},{"d":"1997-03-26","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-03-27","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-03-31","o":8.58,"h":8.58,"l":8.5,"c":8.5,"v":1800},{"d":"1997-04-01","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1200},{"d":"1997-04-02","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":300},{"d":"1997-04-03","o":8.42,"h":8.58,"l":8.25,"c":8.42,"v":15000},{"d":"1997-04-04","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":900},{"d":"1997-04-07","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-04-08","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-04-09","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":900},{"d":"1997-04-10","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1997-04-11","o":8.33,"h":8.42,"l":8.21,"c":8.42,"v":8400},{"d":"1997-04-14","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":300},{"d":"1997-04-15","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":3300},{"d":"1997-04-16","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1997-04-17","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":2100},{"d":"1997-04-18","o":8.5,"h":8.5,"l":8.17,"c":8.21,"v":5400},{"d":"1997-04-21","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":0},{"d":"1997-04-22","o":8.38,"h":8.5,"l":8.17,"c":8.5,"v":6000},{"d":"1997-04-23","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":2400},{"d":"1997-04-24","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-04-25","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":3000},{"d":"1997-04-28","o":8.33,"h":8.42,"l":8.25,"c":8.42,"v":9900},{"d":"1997-04-29","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-04-30","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":900},{"d":"1997-05-01","o":8.42,"h":8.5,"l":8.42,"c":8.5,"v":7500},{"d":"1997-05-02","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-05-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":900},{"d":"1997-05-06","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1997-05-07","o":8.5,"h":8.58,"l":8.5,"c":8.58,"v":7500},{"d":"1997-05-08","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-05-09","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-05-12","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-05-13","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":300},{"d":"1997-05-14","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-05-15","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":9900},{"d":"1997-05-16","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-05-19","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-05-20","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-05-21","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":0},{"d":"1997-05-22","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1500},{"d":"1997-05-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1200},{"d":"1997-05-27","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1997-05-28","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-05-29","o":8.42,"h":8.42,"l":8.33,"c":8.33,"v":900},{"d":"1997-05-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-06-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-06-03","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-06-04","o":8.33,"h":8.42,"l":8.33,"c":8.42,"v":900},{"d":"1997-06-05","o":8.67,"h":8.67,"l":8.33,"c":8.33,"v":1800},{"d":"1997-06-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1997-06-09","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":1500},{"d":"1997-06-10","o":8.5,"h":9.33,"l":8.5,"c":9.17,"v":23400},{"d":"1997-06-11","o":9.42,"h":9.42,"l":9,"c":9,"v":6300},{"d":"1997-06-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1997-06-13","o":9.17,"h":9.17,"l":9,"c":9,"v":600},{"d":"1997-06-16","o":9.17,"h":9.17,"l":8.92,"c":9,"v":2700},{"d":"1997-06-17","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":300},{"d":"1997-06-18","o":9,"h":9,"l":9,"c":9,"v":300},{"d":"1997-06-19","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":1500},{"d":"1997-06-20","o":9.17,"h":9.21,"l":9,"c":9.21,"v":33900},{"d":"1997-06-23","o":9.33,"h":9.42,"l":9.33,"c":9.42,"v":3300},{"d":"1997-06-24","o":9.42,"h":10.33,"l":9.42,"c":10,"v":70800},{"d":"1997-06-25","o":9.83,"h":10.17,"l":9.83,"c":10.17,"v":2700},{"d":"1997-06-26","o":10.17,"h":10.17,"l":9.83,"c":9.83,"v":6300},{"d":"1997-06-27","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"1997-06-30","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":900},{"d":"1997-07-01","o":10.17,"h":10.17,"l":10,"c":10,"v":16200},{"d":"1997-07-02","o":10,"h":10,"l":10,"c":10,"v":1500},{"d":"1997-07-03","o":10.17,"h":10.17,"l":9.83,"c":10.17,"v":4200},{"d":"1997-07-07","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"1997-07-08","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"1997-07-09","o":10.17,"h":10.17,"l":9.83,"c":10.17,"v":2100},{"d":"1997-07-10","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"1997-07-11","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":1200},{"d":"1997-07-14","o":10.17,"h":10.17,"l":9.83,"c":9.83,"v":1200},{"d":"1997-07-15","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"1997-07-16","o":9.62,"h":9.92,"l":9.62,"c":9.67,"v":27000},{"d":"1997-07-17","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":600},{"d":"1997-07-18","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"1997-07-21","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":2100},{"d":"1997-07-22","o":10.17,"h":10.17,"l":10,"c":10,"v":8100},{"d":"1997-07-23","o":10.17,"h":10.17,"l":9.67,"c":9.92,"v":7500},{"d":"1997-07-24","o":10.08,"h":10.17,"l":9.67,"c":10.17,"v":4200},{"d":"1997-07-25","o":9.58,"h":10.17,"l":9.58,"c":10.17,"v":900},{"d":"1997-07-28","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":300},{"d":"1997-07-29","o":10.17,"h":10.17,"l":10,"c":10,"v":6900},{"d":"1997-07-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1997-07-31","o":10.17,"h":10.17,"l":10,"c":10,"v":1800},{"d":"1997-08-01","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1997-08-04","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1997-08-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1997-08-06","o":9.67,"h":10.17,"l":9.67,"c":9.83,"v":9600},{"d":"1997-08-07","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"1997-08-08","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"1997-08-11","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":3000},{"d":"1997-08-12","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"1997-08-13","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":3600},{"d":"1997-08-14","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"1997-08-15","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"1997-08-18","o":9.67,"h":9.92,"l":9.67,"c":9.92,"v":900},{"d":"1997-08-19","o":9.92,"h":10,"l":9.67,"c":10,"v":16800},{"d":"1997-08-20","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1997-08-21","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":900},{"d":"1997-08-22","o":10,"h":10,"l":10,"c":10,"v":2100},{"d":"1997-08-25","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1500},{"d":"1997-08-26","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"1997-08-27","o":9.92,"h":10.08,"l":9.92,"c":10,"v":8100},{"d":"1997-08-28","o":10.17,"h":10.17,"l":10,"c":10,"v":1200},{"d":"1997-08-29","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":300},{"d":"1997-09-02","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":3000},{"d":"1997-09-03","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"1997-09-04","o":10.42,"h":10.42,"l":10,"c":10,"v":3000},{"d":"1997-09-05","o":10,"h":10,"l":10,"c":10,"v":1200},{"d":"1997-09-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1997-09-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1997-09-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1997-09-11","o":10.17,"h":10.17,"l":10,"c":10,"v":600},{"d":"1997-09-12","o":9.83,"h":10.42,"l":9.83,"c":10.42,"v":3300},{"d":"1997-09-15","o":10.33,"h":10.67,"l":10.17,"c":10.67,"v":9900},{"d":"1997-09-16","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":300},{"d":"1997-09-17","o":10.42,"h":10.42,"l":10.21,"c":10.21,"v":18300},{"d":"1997-09-18","o":10.67,"h":10.67,"l":10.17,"c":10.33,"v":21900},{"d":"1997-09-19","o":10.67,"h":11,"l":10.67,"c":11,"v":900},{"d":"1997-09-22","o":11,"h":11,"l":11,"c":11,"v":3300},{"d":"1997-09-23","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":900},{"d":"1997-09-24","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":1200},{"d":"1997-09-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1200},{"d":"1997-09-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1997-09-29","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":2100},{"d":"1997-09-30","o":11.25,"h":11.25,"l":10.75,"c":11.17,"v":22200},{"d":"1997-10-01","o":11.42,"h":11.42,"l":11.17,"c":11.17,"v":5400},{"d":"1997-10-02","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":1500},{"d":"1997-10-03","o":11,"h":11,"l":11,"c":11,"v":2400},{"d":"1997-10-06","o":11,"h":11.08,"l":11,"c":11.08,"v":2400},{"d":"1997-10-07","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":0},{"d":"1997-10-08","o":11,"h":11,"l":11,"c":11,"v":600},{"d":"1997-10-09","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"1997-10-10","o":11,"h":11,"l":11,"c":11,"v":900},{"d":"1997-10-13","o":11.17,"h":11.17,"l":11,"c":11,"v":2100},{"d":"1997-10-14","o":11.17,"h":12.75,"l":11.17,"c":12.75,"v":43500},{"d":"1997-10-15","o":12.83,"h":13.17,"l":12.67,"c":13.17,"v":22200},{"d":"1997-10-16","o":13.04,"h":13.38,"l":12.92,"c":13.08,"v":21600},{"d":"1997-10-17","o":12.83,"h":12.83,"l":12.54,"c":12.54,"v":13800},{"d":"1997-10-20","o":12.83,"h":12.83,"l":12.67,"c":12.75,"v":3300},{"d":"1997-10-21","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":300},{"d":"1997-10-22","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":0},{"d":"1997-10-23","o":12.17,"h":12.25,"l":12.17,"c":12.25,"v":5100},{"d":"1997-10-24","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":1800},{"d":"1997-10-27","o":12.25,"h":12.42,"l":12,"c":12,"v":10800},{"d":"1997-10-28","o":11.75,"h":11.92,"l":11.67,"c":11.92,"v":8700},{"d":"1997-10-29","o":11.79,"h":11.79,"l":11.79,"c":11.79,"v":600},{"d":"1997-10-30","o":11.79,"h":11.79,"l":11.79,"c":11.79,"v":0},{"d":"1997-10-31","o":12.25,"h":12.58,"l":12.25,"c":12.58,"v":16200},{"d":"1997-11-03","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":0},{"d":"1997-11-04","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":300},{"d":"1997-11-05","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"1997-11-06","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":600},{"d":"1997-11-07","o":12.46,"h":12.54,"l":12.46,"c":12.54,"v":1200},{"d":"1997-11-10","o":12.5,"h":12.75,"l":12.33,"c":12.75,"v":5700},{"d":"1997-11-11","o":12.67,"h":12.75,"l":12.67,"c":12.75,"v":3300},{"d":"1997-11-12","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":300},{"d":"1997-11-13","o":12.67,"h":12.75,"l":12.42,"c":12.42,"v":3900},{"d":"1997-11-14","o":12.67,"h":12.75,"l":12.58,"c":12.58,"v":3300},{"d":"1997-11-17","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":900},{"d":"1997-11-18","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1997-11-19","o":12.69,"h":12.69,"l":12.69,"c":12.69,"v":600},{"d":"1997-11-20","o":12.69,"h":12.69,"l":12.69,"c":12.69,"v":2400},{"d":"1997-11-21","o":12.69,"h":12.69,"l":12.69,"c":12.69,"v":0},{"d":"1997-11-24","o":12.62,"h":12.83,"l":12.62,"c":12.83,"v":2400},{"d":"1997-11-25","o":12.83,"h":12.83,"l":12.42,"c":12.42,"v":6900},{"d":"1997-11-26","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"1997-11-28","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"1997-12-01","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":300},{"d":"1997-12-02","o":12.67,"h":12.83,"l":12.67,"c":12.83,"v":900},{"d":"1997-12-03","o":12.71,"h":12.83,"l":12.71,"c":12.83,"v":1800},{"d":"1997-12-04","o":12.83,"h":12.92,"l":12.83,"c":12.92,"v":2400},{"d":"1997-12-05","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":10200},{"d":"1997-12-08","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":900},{"d":"1997-12-09","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":3000},{"d":"1997-12-10","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":0},{"d":"1997-12-11","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":0},{"d":"1997-12-12","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":1200},{"d":"1997-12-15","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"1997-12-16","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"1997-12-17","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"1997-12-18","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"1997-12-19","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"1997-12-22","o":13.33,"h":13.33,"l":13.08,"c":13.08,"v":1200},{"d":"1997-12-23","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"1997-12-24","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"1997-12-26","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"1997-12-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":2400},{"d":"1997-12-30","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":1200},{"d":"1997-12-31","o":13.42,"h":14.92,"l":13.42,"c":14.62,"v":39600},{"d":"1998-01-02","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":0},{"d":"1998-01-05","o":14.42,"h":14.42,"l":14.42,"c":14.42,"v":5100},{"d":"1998-01-06","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":2400},{"d":"1998-01-07","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":1800},{"d":"1998-01-08","o":14.25,"h":14.29,"l":13.58,"c":13.83,"v":48600},{"d":"1998-01-09","o":13.83,"h":14,"l":13.5,"c":13.5,"v":7500},{"d":"1998-01-12","o":13.46,"h":13.46,"l":13.46,"c":13.46,"v":1200},{"d":"1998-01-13","o":13.92,"h":13.92,"l":13.62,"c":13.62,"v":3000},{"d":"1998-01-14","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"1998-01-15","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":2400},{"d":"1998-01-16","o":13.58,"h":13.83,"l":13.33,"c":13.33,"v":9900},{"d":"1998-01-20","o":13.33,"h":13.42,"l":13.25,"c":13.42,"v":4500},{"d":"1998-01-21","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"1998-01-22","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"1998-01-23","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"1998-01-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1500},{"d":"1998-01-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":600},{"d":"1998-01-28","o":13.75,"h":13.75,"l":13.54,"c":13.54,"v":4800},{"d":"1998-01-29","o":13.33,"h":13.75,"l":13.33,"c":13.75,"v":5100},{"d":"1998-01-30","o":13.67,"h":13.67,"l":13.5,"c":13.5,"v":2700},{"d":"1998-02-02","o":13.75,"h":13.92,"l":13.75,"c":13.92,"v":7200},{"d":"1998-02-03","o":14.33,"h":14.33,"l":13.54,"c":13.62,"v":25500},{"d":"1998-02-04","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":5100},{"d":"1998-02-05","o":13.75,"h":13.79,"l":13.42,"c":13.42,"v":3000},{"d":"1998-02-06","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"1998-02-09","o":13.25,"h":13.79,"l":13.25,"c":13.79,"v":1500},{"d":"1998-02-10","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":3300},{"d":"1998-02-11","o":14,"h":14,"l":13.62,"c":13.62,"v":4800},{"d":"1998-02-12","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":600},{"d":"1998-02-13","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"1998-02-17","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"1998-02-18","o":14,"h":14,"l":13.98,"c":13.98,"v":9000},{"d":"1998-02-19","o":13.88,"h":14.08,"l":13.88,"c":14.08,"v":4500},{"d":"1998-02-20","o":14.08,"h":14.08,"l":14.08,"c":14.08,"v":0},{"d":"1998-02-23","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":300},{"d":"1998-02-24","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1998-02-25","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":1200},{"d":"1998-02-26","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":300},{"d":"1998-02-27","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1998-03-02","o":14.33,"h":14.5,"l":14.33,"c":14.33,"v":7500},{"d":"1998-03-03","o":14.42,"h":14.42,"l":14.42,"c":14.42,"v":300},{"d":"1998-03-04","o":14.42,"h":14.42,"l":14.42,"c":14.42,"v":0},{"d":"1998-03-05","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":300},{"d":"1998-03-06","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":1200},{"d":"1998-03-09","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"1998-03-10","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":300},{"d":"1998-03-11","o":14.83,"h":14.83,"l":14.73,"c":14.73,"v":1200},{"d":"1998-03-12","o":14.67,"h":14.73,"l":14.67,"c":14.67,"v":7200},{"d":"1998-03-13","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":600},{"d":"1998-03-16","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":1200},{"d":"1998-03-17","o":14.42,"h":14.42,"l":14.42,"c":14.42,"v":900},{"d":"1998-03-18","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":3000},{"d":"1998-03-19","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":900},{"d":"1998-03-20","o":14.42,"h":14.58,"l":14.42,"c":14.5,"v":2400},{"d":"1998-03-23","o":14.67,"h":14.67,"l":14.58,"c":14.58,"v":3300},{"d":"1998-03-24","o":14.67,"h":14.83,"l":14.42,"c":14.83,"v":14700},{"d":"1998-03-25","o":14.42,"h":14.42,"l":14.33,"c":14.33,"v":3600},{"d":"1998-03-26","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":0},{"d":"1998-03-27","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":0},{"d":"1998-03-30","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":0},{"d":"1998-03-31","o":14.75,"h":14.75,"l":14.33,"c":14.33,"v":4800},{"d":"1998-04-01","o":14.42,"h":14.65,"l":14.42,"c":14.65,"v":2400},{"d":"1998-04-02","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":1500},{"d":"1998-04-03","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"1998-04-06","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":1200},{"d":"1998-04-07","o":14.67,"h":14.67,"l":14.5,"c":14.5,"v":3000},{"d":"1998-04-08","o":14.29,"h":14.62,"l":14.29,"c":14.29,"v":25500},{"d":"1998-04-09","o":14.29,"h":14.58,"l":14.29,"c":14.29,"v":18000},{"d":"1998-04-13","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":7500},{"d":"1998-04-14","o":14.62,"h":14.92,"l":14.33,"c":14.75,"v":15000},{"d":"1998-04-15","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":600},{"d":"1998-04-16","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1200},{"d":"1998-04-17","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":1200},{"d":"1998-04-20","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1998-04-21","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":2100},{"d":"1998-04-22","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":900},{"d":"1998-04-23","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":600},{"d":"1998-04-24","o":14.5,"h":14.5,"l":14.29,"c":14.29,"v":18300},{"d":"1998-04-27","o":14.33,"h":14.33,"l":13.83,"c":13.83,"v":18900},{"d":"1998-04-28","o":14.17,"h":15.25,"l":14.17,"c":14.5,"v":36900},{"d":"1998-04-29","o":14.83,"h":14.92,"l":14.52,"c":14.67,"v":10500},{"d":"1998-04-30","o":14.83,"h":14.92,"l":14.71,"c":14.92,"v":9600},{"d":"1998-05-01","o":14.75,"h":14.83,"l":14,"c":14.83,"v":18900},{"d":"1998-05-04","o":14.58,"h":14.58,"l":14,"c":14.5,"v":1200},{"d":"1998-05-05","o":14.33,"h":14.67,"l":14,"c":14.67,"v":4800},{"d":"1998-05-06","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"1998-05-07","o":14,"h":14.67,"l":14,"c":14.67,"v":6000},{"d":"1998-05-08","o":14.83,"h":14.83,"l":14.33,"c":14.33,"v":5100},{"d":"1998-05-11","o":14.67,"h":14.83,"l":14.5,"c":14.54,"v":8400},{"d":"1998-05-12","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":300},{"d":"1998-05-13","o":14.67,"h":14.83,"l":14.67,"c":14.83,"v":4200},{"d":"1998-05-14","o":15.04,"h":15.17,"l":15.04,"c":15.17,"v":7200},{"d":"1998-05-15","o":15.71,"h":15.71,"l":15.71,"c":15.71,"v":2400},{"d":"1998-05-18","o":15.5,"h":15.58,"l":15,"c":15.58,"v":4500},{"d":"1998-05-19","o":15.58,"h":15.83,"l":15.46,"c":15.83,"v":20400},{"d":"1998-05-20","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":300},{"d":"1998-05-21","o":15.83,"h":15.83,"l":15.67,"c":15.67,"v":2100},{"d":"1998-05-22","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":6600},{"d":"1998-05-26","o":15.58,"h":15.58,"l":15.33,"c":15.33,"v":1800},{"d":"1998-05-27","o":14.67,"h":14.83,"l":14.67,"c":14.83,"v":1800},{"d":"1998-05-28","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"1998-05-29","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1998-06-01","o":15.04,"h":15.33,"l":15.04,"c":15.33,"v":1500},{"d":"1998-06-02","o":15.33,"h":15.33,"l":15.17,"c":15.17,"v":2550},{"d":"1998-06-03","o":15,"h":15,"l":14.67,"c":15,"v":7950},{"d":"1998-06-04","o":14.83,"h":15.17,"l":14.83,"c":14.83,"v":3450},{"d":"1998-06-05","o":15,"h":15.17,"l":15,"c":15.08,"v":1650},{"d":"1998-06-08","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":600},{"d":"1998-06-09","o":15.5,"h":15.67,"l":14.67,"c":14.67,"v":10350},{"d":"1998-06-10","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"1998-06-11","o":15,"h":15,"l":15,"c":15,"v":750},{"d":"1998-06-12","o":15,"h":15.17,"l":15,"c":15.17,"v":6000},{"d":"1998-06-15","o":15,"h":15.67,"l":15,"c":15.33,"v":900},{"d":"1998-06-16","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":2100},{"d":"1998-06-17","o":15.33,"h":15.33,"l":15.25,"c":15.33,"v":3450},{"d":"1998-06-18","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":3000},{"d":"1998-06-19","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":600},{"d":"1998-06-22","o":15.67,"h":15.67,"l":15.17,"c":15.17,"v":1800},{"d":"1998-06-23","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":2850},{"d":"1998-06-24","o":15.17,"h":15.17,"l":14.79,"c":14.79,"v":750},{"d":"1998-06-25","o":14.83,"h":15,"l":14.83,"c":15,"v":1200},{"d":"1998-06-26","o":15,"h":15,"l":14.67,"c":14.71,"v":4800},{"d":"1998-06-29","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":600},{"d":"1998-06-30","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":600},{"d":"1998-07-01","o":14.67,"h":14.67,"l":14.38,"c":14.67,"v":3000},{"d":"1998-07-02","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"1998-07-06","o":14.33,"h":14.67,"l":13.67,"c":14.17,"v":12300},{"d":"1998-07-07","o":13.67,"h":14.33,"l":13.67,"c":14.33,"v":3000},{"d":"1998-07-08","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":0},{"d":"1998-07-09","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":0},{"d":"1998-07-10","o":13.5,"h":14.67,"l":13.5,"c":14.67,"v":750},{"d":"1998-07-13","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":300},{"d":"1998-07-14","o":14.5,"h":14.67,"l":13.33,"c":13.33,"v":7200},{"d":"1998-07-15","o":13,"h":13.83,"l":13,"c":13.83,"v":900},{"d":"1998-07-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"1998-07-17","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":1050},{"d":"1998-07-20","o":13.33,"h":13.83,"l":13.33,"c":13.83,"v":2850},{"d":"1998-07-21","o":13.42,"h":15.17,"l":13.42,"c":15.17,"v":9000},{"d":"1998-07-22","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":600},{"d":"1998-07-23","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":150},{"d":"1998-07-24","o":15,"h":15.33,"l":15,"c":15.17,"v":1800},{"d":"1998-07-27","o":15.33,"h":15.33,"l":15.17,"c":15.17,"v":1650},{"d":"1998-07-28","o":15.17,"h":15.17,"l":14.75,"c":14.75,"v":300},{"d":"1998-07-29","o":14.92,"h":14.92,"l":13.33,"c":13.33,"v":11400},{"d":"1998-07-30","o":13.75,"h":14.5,"l":13.75,"c":14.5,"v":4950},{"d":"1998-07-31","o":14.42,"h":14.5,"l":14.42,"c":14.5,"v":2250},{"d":"1998-08-03","o":14,"h":14,"l":14,"c":14,"v":1350},{"d":"1998-08-04","o":14.5,"h":14.5,"l":13.58,"c":13.58,"v":4950},{"d":"1998-08-05","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":6300},{"d":"1998-08-06","o":13.92,"h":13.92,"l":13.42,"c":13.58,"v":20250},{"d":"1998-08-07","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":0},{"d":"1998-08-10","o":13.58,"h":13.75,"l":13.58,"c":13.58,"v":7200},{"d":"1998-08-11","o":13.67,"h":13.67,"l":13.33,"c":13.33,"v":1950},{"d":"1998-08-12","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":150},{"d":"1998-08-13","o":13.5,"h":13.67,"l":13.5,"c":13.67,"v":3750},{"d":"1998-08-14","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"1998-08-17","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"1998-08-18","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":150},{"d":"1998-08-19","o":13.58,"h":13.58,"l":13.33,"c":13.33,"v":9300},{"d":"1998-08-20","o":13.5,"h":13.5,"l":13.33,"c":13.33,"v":1650},{"d":"1998-08-21","o":13.67,"h":13.67,"l":13.33,"c":13.33,"v":3000},{"d":"1998-08-24","o":13.67,"h":13.83,"l":13.67,"c":13.67,"v":3300},{"d":"1998-08-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":600},{"d":"1998-08-26","o":13.5,"h":13.58,"l":13.33,"c":13.33,"v":45300},{"d":"1998-08-27","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":450},{"d":"1998-08-28","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"1998-08-31","o":13.42,"h":13.42,"l":13,"c":13,"v":5100},{"d":"1998-09-01","o":12.67,"h":12.67,"l":11.67,"c":12,"v":9450},{"d":"1998-09-02","o":12,"h":12.33,"l":11.83,"c":12.08,"v":11100},{"d":"1998-09-03","o":12.17,"h":12.33,"l":12,"c":12.33,"v":6600},{"d":"1998-09-04","o":12.17,"h":12.33,"l":12.17,"c":12.33,"v":1050},{"d":"1998-09-08","o":12,"h":12,"l":12,"c":12,"v":4350},{"d":"1998-09-09","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1998-09-10","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":600},{"d":"1998-09-11","o":12.08,"h":12.08,"l":12,"c":12,"v":7500},{"d":"1998-09-14","o":12,"h":12.25,"l":12,"c":12.25,"v":600},{"d":"1998-09-15","o":12,"h":12.17,"l":11.83,"c":12.17,"v":2700},{"d":"1998-09-16","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"1998-09-17","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"1998-09-18","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":1500},{"d":"1998-09-21","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":750},{"d":"1998-09-22","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":300},{"d":"1998-09-23","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":42000},{"d":"1998-09-24","o":12.67,"h":12.67,"l":12.17,"c":12.17,"v":3750},{"d":"1998-09-25","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":150},{"d":"1998-09-28","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":450},{"d":"1998-09-29","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":1200},{"d":"1998-09-30","o":12,"h":12,"l":12,"c":12,"v":2400},{"d":"1998-10-01","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":300},{"d":"1998-10-02","o":12,"h":12,"l":12,"c":12,"v":1050},{"d":"1998-10-05","o":11.67,"h":11.67,"l":11,"c":11,"v":6450},{"d":"1998-10-06","o":11.42,"h":11.67,"l":11.33,"c":11.67,"v":2700},{"d":"1998-10-07","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":4500},{"d":"1998-10-08","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":1500},{"d":"1998-10-09","o":11,"h":11.67,"l":11,"c":11.67,"v":3600},{"d":"1998-10-12","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1998-10-13","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":150},{"d":"1998-10-14","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1998-10-15","o":11.67,"h":11.67,"l":11.33,"c":11.33,"v":18450},{"d":"1998-10-16","o":11.67,"h":11.67,"l":11.5,"c":11.67,"v":7800},{"d":"1998-10-19","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1998-10-20","o":11.33,"h":12,"l":11.33,"c":12,"v":2700},{"d":"1998-10-21","o":12,"h":12,"l":12,"c":12,"v":1350},{"d":"1998-10-22","o":12.04,"h":12.04,"l":12.04,"c":12.04,"v":2700},{"d":"1998-10-23","o":12.33,"h":12.33,"l":12,"c":12,"v":3600},{"d":"1998-10-26","o":11.83,"h":12,"l":11.83,"c":12,"v":450},{"d":"1998-10-27","o":12.33,"h":12.33,"l":9.67,"c":10.75,"v":13950},{"d":"1998-10-28","o":11.33,"h":11.5,"l":11,"c":11,"v":2700},{"d":"1998-10-29","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":2100},{"d":"1998-10-30","o":10.67,"h":11.17,"l":10.67,"c":10.83,"v":1350},{"d":"1998-11-02","o":10.83,"h":11.33,"l":10.83,"c":10.83,"v":2400},{"d":"1998-11-03","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1998-11-04","o":10.83,"h":11.25,"l":10.83,"c":11.25,"v":1050},{"d":"1998-11-05","o":11.33,"h":11.33,"l":11.25,"c":11.33,"v":6450},{"d":"1998-11-06","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1998-11-09","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":600},{"d":"1998-11-10","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":600},{"d":"1998-11-11","o":11.58,"h":11.58,"l":11.5,"c":11.5,"v":1050},{"d":"1998-11-12","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"1998-11-13","o":11.33,"h":11.46,"l":11.33,"c":11.46,"v":1500},{"d":"1998-11-16","o":11.58,"h":11.58,"l":11.33,"c":11.33,"v":1050},{"d":"1998-11-17","o":11,"h":11,"l":11,"c":11,"v":1500},{"d":"1998-11-18","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":1200},{"d":"1998-11-19","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"1998-11-20","o":11,"h":11,"l":11,"c":11,"v":1500},{"d":"1998-11-23","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":150},{"d":"1998-11-24","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":150},{"d":"1998-11-25","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":300},{"d":"1998-11-27","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":0},{"d":"1998-11-30","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":0},{"d":"1998-12-01","o":11.67,"h":11.67,"l":10.67,"c":10.67,"v":1650},{"d":"1998-12-02","o":11.67,"h":11.92,"l":11,"c":11,"v":1200},{"d":"1998-12-03","o":11.92,"h":12.33,"l":11,"c":11,"v":4500},{"d":"1998-12-04","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":600},{"d":"1998-12-07","o":11,"h":12,"l":11,"c":12,"v":9600},{"d":"1998-12-08","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1998-12-09","o":11.33,"h":11.96,"l":11.33,"c":11.96,"v":450},{"d":"1998-12-10","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":1200},{"d":"1998-12-11","o":12.25,"h":12.33,"l":12,"c":12,"v":1200},{"d":"1998-12-14","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1998-12-15","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1998-12-16","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1998-12-17","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":300},{"d":"1998-12-18","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1998-12-21","o":12,"h":12,"l":11,"c":11.33,"v":6900},{"d":"1998-12-22","o":12,"h":13.5,"l":11.08,"c":11.08,"v":5850},{"d":"1998-12-23","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":450},{"d":"1998-12-24","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":1200},{"d":"1998-12-28","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1998-12-29","o":11.33,"h":11.33,"l":11,"c":11,"v":3150},{"d":"1998-12-30","o":11,"h":11.67,"l":11,"c":11.67,"v":1800},{"d":"1998-12-31","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1999-01-04","o":11,"h":11.17,"l":11,"c":11.17,"v":1800},{"d":"1999-01-05","o":11,"h":11,"l":10.67,"c":10.67,"v":11250},{"d":"1999-01-06","o":10.67,"h":11.88,"l":10.67,"c":11.88,"v":900},{"d":"1999-01-07","o":11.33,"h":11.42,"l":11.33,"c":11.33,"v":1200},{"d":"1999-01-08","o":10.67,"h":11.33,"l":10.67,"c":11.33,"v":600},{"d":"1999-01-11","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":7500},{"d":"1999-01-12","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1999-01-13","o":11,"h":11,"l":10.83,"c":10.83,"v":1200},{"d":"1999-01-14","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1999-01-15","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":7800},{"d":"1999-01-19","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":750},{"d":"1999-01-20","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1800},{"d":"1999-01-21","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1999-01-22","o":10.83,"h":10.92,"l":10.67,"c":10.67,"v":5550},{"d":"1999-01-25","o":10.67,"h":11.92,"l":10.67,"c":11.5,"v":3900},{"d":"1999-01-26","o":10.83,"h":11,"l":10.83,"c":11,"v":900},{"d":"1999-01-27","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":1050},{"d":"1999-01-28","o":11,"h":11.67,"l":10.67,"c":10.67,"v":11400},{"d":"1999-01-29","o":11,"h":11.17,"l":11,"c":11,"v":4050},{"d":"1999-02-01","o":11,"h":11,"l":10.67,"c":10.67,"v":14850},{"d":"1999-02-02","o":10.67,"h":10.67,"l":10.33,"c":10.33,"v":8700},{"d":"1999-02-03","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":150},{"d":"1999-02-04","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":150},{"d":"1999-02-05","o":10.17,"h":10.17,"l":10,"c":10,"v":8400},{"d":"1999-02-08","o":10.67,"h":10.67,"l":10.33,"c":10.33,"v":4950},{"d":"1999-02-09","o":10.67,"h":10.67,"l":10.08,"c":10.08,"v":5400},{"d":"1999-02-10","o":10.08,"h":10.17,"l":9.58,"c":9.58,"v":37650},{"d":"1999-02-11","o":10.08,"h":10.33,"l":10,"c":10.17,"v":13650},{"d":"1999-02-12","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":300},{"d":"1999-02-16","o":10.67,"h":10.67,"l":10.33,"c":10.33,"v":35700},{"d":"1999-02-17","o":10.75,"h":10.83,"l":10.42,"c":10.83,"v":12750},{"d":"1999-02-18","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":2850},{"d":"1999-02-19","o":10.67,"h":11.5,"l":10.67,"c":11.5,"v":2700},{"d":"1999-02-22","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"1999-02-23","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":12600},{"d":"1999-02-24","o":11.5,"h":11.83,"l":11.5,"c":11.83,"v":900},{"d":"1999-02-25","o":11.67,"h":12.67,"l":11.67,"c":12.67,"v":21600},{"d":"1999-02-26","o":12,"h":12,"l":12,"c":12,"v":1950},{"d":"1999-03-01","o":12.08,"h":12.08,"l":12,"c":12,"v":4500},{"d":"1999-03-02","o":12,"h":12.08,"l":12,"c":12.08,"v":2100},{"d":"1999-03-03","o":12.08,"h":12.25,"l":12.08,"c":12.25,"v":1950},{"d":"1999-03-04","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"1999-03-05","o":12,"h":12,"l":12,"c":12,"v":600},{"d":"1999-03-08","o":12,"h":12,"l":12,"c":12,"v":150},{"d":"1999-03-09","o":12.33,"h":12.33,"l":11.67,"c":11.67,"v":1050},{"d":"1999-03-10","o":11.92,"h":12.42,"l":11.92,"c":12.42,"v":1500},{"d":"1999-03-11","o":12.42,"h":12.42,"l":11.92,"c":11.92,"v":300},{"d":"1999-03-12","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":0},{"d":"1999-03-15","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":1800},{"d":"1999-03-16","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":0},{"d":"1999-03-17","o":11.92,"h":11.92,"l":11.67,"c":11.67,"v":900},{"d":"1999-03-18","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":150},{"d":"1999-03-19","o":12.17,"h":12.17,"l":11.67,"c":12.17,"v":1350},{"d":"1999-03-22","o":12.17,"h":12.17,"l":12,"c":12.17,"v":4950},{"d":"1999-03-23","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"1999-03-24","o":12,"h":12,"l":12,"c":12,"v":300},{"d":"1999-03-25","o":12.62,"h":12.62,"l":12.33,"c":12.33,"v":4350},{"d":"1999-03-26","o":12,"h":12.5,"l":12,"c":12.33,"v":5400},{"d":"1999-03-29","o":12,"h":12,"l":12,"c":12,"v":450},{"d":"1999-03-30","o":12.33,"h":12.33,"l":12.17,"c":12.17,"v":1350},{"d":"1999-03-31","o":12.25,"h":12.58,"l":12,"c":12.33,"v":20850},{"d":"1999-04-01","o":12,"h":12,"l":11.33,"c":11.33,"v":12900},{"d":"1999-04-05","o":11.75,"h":11.75,"l":11.67,"c":11.67,"v":6000},{"d":"1999-04-06","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":750},{"d":"1999-04-07","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":3150},{"d":"1999-04-08","o":11.67,"h":11.83,"l":11.67,"c":11.83,"v":1050},{"d":"1999-04-09","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":300},{"d":"1999-04-12","o":12,"h":12,"l":11.67,"c":12,"v":2700},{"d":"1999-04-13","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":3750},{"d":"1999-04-14","o":12,"h":12,"l":11.33,"c":11.33,"v":6000},{"d":"1999-04-15","o":11,"h":11.83,"l":10.92,"c":11.75,"v":6750},{"d":"1999-04-16","o":11.67,"h":11.75,"l":11.67,"c":11.75,"v":7950},{"d":"1999-04-19","o":11.67,"h":12,"l":11.67,"c":12,"v":1050},{"d":"1999-04-20","o":12,"h":12.33,"l":12,"c":12.25,"v":3000},{"d":"1999-04-21","o":12.42,"h":13.08,"l":12.17,"c":13.08,"v":36150},{"d":"1999-04-22","o":13,"h":13.33,"l":13,"c":13.17,"v":5850},{"d":"1999-04-23","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":2550},{"d":"1999-04-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"1999-04-27","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":8550},{"d":"1999-04-28","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":0},{"d":"1999-04-29","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":0},{"d":"1999-04-30","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":0},{"d":"1999-05-03","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":0},{"d":"1999-05-04","o":12.17,"h":12.69,"l":12.17,"c":12.69,"v":39000},{"d":"1999-05-05","o":12.17,"h":12.5,"l":12.17,"c":12.5,"v":4350},{"d":"1999-05-06","o":12.08,"h":12.38,"l":12.08,"c":12.38,"v":6000},{"d":"1999-05-07","o":12.08,"h":12.38,"l":12.08,"c":12.17,"v":5400},{"d":"1999-05-10","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":150},{"d":"1999-05-11","o":12.17,"h":12.62,"l":12.17,"c":12.62,"v":7650},{"d":"1999-05-12","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":300},{"d":"1999-05-13","o":12.5,"h":12.5,"l":12.17,"c":12.17,"v":5850},{"d":"1999-05-14","o":12.17,"h":12.17,"l":12,"c":12,"v":600},{"d":"1999-05-17","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1999-05-18","o":12,"h":12,"l":11.5,"c":11.5,"v":9600},{"d":"1999-05-19","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":450},{"d":"1999-05-20","o":11.17,"h":11.17,"l":10.67,"c":10.67,"v":1650},{"d":"1999-05-21","o":10.71,"h":10.71,"l":10.67,"c":10.67,"v":8100},{"d":"1999-05-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":150},{"d":"1999-05-25","o":10.58,"h":10.58,"l":10.54,"c":10.54,"v":8400},{"d":"1999-05-26","o":10.71,"h":11.17,"l":10.71,"c":11.17,"v":6000},{"d":"1999-05-27","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"1999-05-28","o":11,"h":11,"l":11,"c":11,"v":750},{"d":"1999-06-01","o":11.58,"h":11.75,"l":11,"c":11.75,"v":2400},{"d":"1999-06-02","o":12,"h":12,"l":12,"c":12,"v":150},{"d":"1999-06-03","o":12,"h":12.33,"l":12,"c":12,"v":13650},{"d":"1999-06-04","o":12.17,"h":12.5,"l":12.17,"c":12.25,"v":6750},{"d":"1999-06-07","o":12.33,"h":12.83,"l":12.33,"c":12.67,"v":6750},{"d":"1999-06-08","o":12.83,"h":12.83,"l":12.67,"c":12.67,"v":4200},{"d":"1999-06-09","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":1350},{"d":"1999-06-10","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":900},{"d":"1999-06-11","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":3450},{"d":"1999-06-14","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"1999-06-15","o":12.58,"h":12.75,"l":12.5,"c":12.67,"v":8100},{"d":"1999-06-16","o":12.5,"h":12.75,"l":12.5,"c":12.67,"v":9150},{"d":"1999-06-17","o":12.67,"h":12.67,"l":12.5,"c":12.5,"v":1200},{"d":"1999-06-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":450},{"d":"1999-06-21","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":2700},{"d":"1999-06-22","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":3000},{"d":"1999-06-23","o":12.67,"h":12.83,"l":12.5,"c":12.83,"v":5700},{"d":"1999-06-24","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":2400},{"d":"1999-06-25","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":300},{"d":"1999-06-28","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":1500},{"d":"1999-06-29","o":12.5,"h":12.5,"l":12,"c":12,"v":5400},{"d":"1999-06-30","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":1500},{"d":"1999-07-01","o":12.5,"h":12.5,"l":12.42,"c":12.42,"v":4650},{"d":"1999-07-02","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"1999-07-06","o":12.33,"h":12.33,"l":12,"c":12,"v":1350},{"d":"1999-07-07","o":12,"h":12,"l":12,"c":12,"v":450},{"d":"1999-07-08","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":750},{"d":"1999-07-09","o":11.92,"h":11.92,"l":11.67,"c":11.67,"v":1950},{"d":"1999-07-12","o":11.67,"h":11.67,"l":11.58,"c":11.58,"v":1050},{"d":"1999-07-13","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":450},{"d":"1999-07-14","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":0},{"d":"1999-07-15","o":11.42,"h":11.62,"l":11.42,"c":11.62,"v":1200},{"d":"1999-07-16","o":11.42,"h":11.67,"l":11.42,"c":11.42,"v":2100},{"d":"1999-07-19","o":11.42,"h":11.42,"l":11.33,"c":11.33,"v":1350},{"d":"1999-07-20","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":300},{"d":"1999-07-21","o":11.33,"h":11.33,"l":10.92,"c":11.19,"v":7650},{"d":"1999-07-22","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":0},{"d":"1999-07-23","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":1950},{"d":"1999-07-26","o":11.25,"h":11.25,"l":10.67,"c":10.67,"v":1650},{"d":"1999-07-27","o":10.67,"h":11.17,"l":10.67,"c":11.17,"v":7800},{"d":"1999-07-28","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":150},{"d":"1999-07-29","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":300},{"d":"1999-07-30","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":1500},{"d":"1999-08-02","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1999-08-03","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1999-08-04","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":150},{"d":"1999-08-05","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1999-08-06","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1999-08-09","o":11.08,"h":11.33,"l":11,"c":11,"v":1050},{"d":"1999-08-10","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":150},{"d":"1999-08-11","o":11.33,"h":11.67,"l":11.33,"c":11.33,"v":10650},{"d":"1999-08-12","o":11.67,"h":11.67,"l":10.5,"c":10.5,"v":900},{"d":"1999-08-13","o":10.5,"h":10.67,"l":10.5,"c":10.67,"v":3000},{"d":"1999-08-16","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1999-08-17","o":11,"h":11.17,"l":11,"c":11.17,"v":1950},{"d":"1999-08-18","o":10.5,"h":10.5,"l":10.33,"c":10.33,"v":6750},{"d":"1999-08-19","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":750},{"d":"1999-08-20","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":900},{"d":"1999-08-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":150},{"d":"1999-08-24","o":10.42,"h":10.42,"l":10.33,"c":10.33,"v":2400},{"d":"1999-08-25","o":10.33,"h":10.33,"l":10,"c":10,"v":5100},{"d":"1999-08-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-08-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-08-30","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":2100},{"d":"1999-08-31","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":450},{"d":"1999-09-01","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"1999-09-02","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":3000},{"d":"1999-09-03","o":10.42,"h":10.42,"l":9.83,"c":10,"v":10200},{"d":"1999-09-07","o":10.17,"h":10.33,"l":10.17,"c":10.17,"v":4500},{"d":"1999-09-08","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"1999-09-09","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"1999-09-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-09-13","o":10,"h":10.04,"l":10,"c":10.04,"v":1050},{"d":"1999-09-14","o":10,"h":10,"l":10,"c":10,"v":7200},{"d":"1999-09-15","o":10.42,"h":10.42,"l":10.17,"c":10.17,"v":2100},{"d":"1999-09-16","o":10,"h":10,"l":10,"c":10,"v":600},{"d":"1999-09-17","o":10,"h":10,"l":10,"c":10,"v":9000},{"d":"1999-09-20","o":10,"h":10,"l":10,"c":10,"v":1350},{"d":"1999-09-21","o":10,"h":10.25,"l":9.83,"c":9.92,"v":69300},{"d":"1999-09-22","o":10,"h":10,"l":9.83,"c":9.92,"v":3900},{"d":"1999-09-23","o":9.92,"h":9.92,"l":9.83,"c":9.83,"v":4950},{"d":"1999-09-24","o":10,"h":10,"l":10,"c":10,"v":450},{"d":"1999-09-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-09-28","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":15000},{"d":"1999-09-29","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"1999-09-30","o":9.83,"h":9.83,"l":9.75,"c":9.83,"v":1950},{"d":"1999-10-01","o":10,"h":10,"l":9.67,"c":9.67,"v":4950},{"d":"1999-10-04","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"1999-10-05","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":4200},{"d":"1999-10-06","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":2250},{"d":"1999-10-07","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1800},{"d":"1999-10-08","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"1999-10-11","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":900},{"d":"1999-10-12","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":450},{"d":"1999-10-13","o":9.58,"h":9.58,"l":8.83,"c":9.17,"v":4950},{"d":"1999-10-14","o":8.83,"h":9.58,"l":8.83,"c":9,"v":2700},{"d":"1999-10-15","o":9,"h":9.42,"l":9,"c":9,"v":3150},{"d":"1999-10-18","o":9.42,"h":9.67,"l":9.42,"c":9.46,"v":6300},{"d":"1999-10-19","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"1999-10-20","o":9.67,"h":9.83,"l":9.67,"c":9.83,"v":1350},{"d":"1999-10-21","o":9.92,"h":10.25,"l":9.92,"c":10.25,"v":1350},{"d":"1999-10-22","o":10,"h":10.04,"l":10,"c":10.04,"v":1350},{"d":"1999-10-25","o":10,"h":10,"l":10,"c":10,"v":1050},{"d":"1999-10-26","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":600},{"d":"1999-10-27","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":150},{"d":"1999-10-28","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":600},{"d":"1999-10-29","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":450},{"d":"1999-11-01","o":10,"h":10,"l":10,"c":10,"v":1500},{"d":"1999-11-02","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-11-03","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":5100},{"d":"1999-11-04","o":10,"h":10.33,"l":10,"c":10.33,"v":3450},{"d":"1999-11-05","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"1999-11-08","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"1999-11-09","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"1999-11-10","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":750},{"d":"1999-11-11","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":1350},{"d":"1999-11-12","o":10,"h":10,"l":10,"c":10,"v":750},{"d":"1999-11-15","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":150},{"d":"1999-11-16","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":300},{"d":"1999-11-17","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":300},{"d":"1999-11-18","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":150},{"d":"1999-11-19","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":600},{"d":"1999-11-22","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":2250},{"d":"1999-11-23","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":2250},{"d":"1999-11-24","o":10.33,"h":10.33,"l":10,"c":10.33,"v":5850},{"d":"1999-11-26","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"1999-11-29","o":10.33,"h":10.33,"l":10,"c":10,"v":2400},{"d":"1999-11-30","o":10,"h":10,"l":9.83,"c":9.83,"v":3600},{"d":"1999-12-01","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":600},{"d":"1999-12-02","o":10.33,"h":10.33,"l":9.75,"c":9.75,"v":1950},{"d":"1999-12-03","o":9.75,"h":9.75,"l":9.67,"c":9.67,"v":1800},{"d":"1999-12-06","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"1999-12-07","o":9.58,"h":9.58,"l":9,"c":9.33,"v":9300},{"d":"1999-12-08","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1999-12-09","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":600},{"d":"1999-12-10","o":9.42,"h":10,"l":9.42,"c":10,"v":9150},{"d":"1999-12-13","o":10,"h":10.33,"l":10,"c":10.33,"v":3450},{"d":"1999-12-14","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1800},{"d":"1999-12-15","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"1999-12-16","o":10.33,"h":10.33,"l":10,"c":10,"v":1350},{"d":"1999-12-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-12-20","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-12-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1999-12-22","o":10.33,"h":10.67,"l":10.33,"c":10.67,"v":2850},{"d":"1999-12-23","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1999-12-27","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":300},{"d":"1999-12-28","o":9.83,"h":10,"l":9.83,"c":10,"v":1650},{"d":"1999-12-29","o":10,"h":10,"l":9.83,"c":9.83,"v":2850},{"d":"1999-12-30","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":3300},{"d":"1999-12-31","o":9.83,"h":9.83,"l":9.75,"c":9.75,"v":3000},{"d":"2000-01-03","o":9.5,"h":9.5,"l":9.17,"c":9.17,"v":3450},{"d":"2000-01-04","o":9.17,"h":9.83,"l":9,"c":9.83,"v":7650},{"d":"2000-01-05","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":150},{"d":"2000-01-06","o":9.67,"h":9.67,"l":9,"c":9,"v":600},{"d":"2000-01-07","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":9000},{"d":"2000-01-10","o":9,"h":9,"l":9,"c":9,"v":900},{"d":"2000-01-11","o":9,"h":9,"l":9,"c":9,"v":450},{"d":"2000-01-12","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":7200},{"d":"2000-01-13","o":9.08,"h":9.33,"l":9.08,"c":9.33,"v":16050},{"d":"2000-01-14","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":750},{"d":"2000-01-18","o":8.96,"h":8.96,"l":8.5,"c":8.96,"v":4650},{"d":"2000-01-19","o":8.96,"h":8.96,"l":8.96,"c":8.96,"v":900},{"d":"2000-01-20","o":8.58,"h":8.67,"l":8.5,"c":8.67,"v":2850},{"d":"2000-01-21","o":8.67,"h":8.92,"l":8.58,"c":8.92,"v":1650},{"d":"2000-01-24","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":3450},{"d":"2000-01-25","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"2000-01-26","o":8.92,"h":8.92,"l":8.5,"c":8.54,"v":2100},{"d":"2000-01-27","o":8.5,"h":8.92,"l":8.5,"c":8.5,"v":7050},{"d":"2000-01-28","o":8.42,"h":8.83,"l":8.42,"c":8.67,"v":1500},{"d":"2000-01-31","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":4200},{"d":"2000-02-01","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":1200},{"d":"2000-02-02","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":0},{"d":"2000-02-03","o":8.58,"h":8.83,"l":8.58,"c":8.83,"v":1950},{"d":"2000-02-04","o":8.79,"h":9.32,"l":8.58,"c":8.58,"v":5250},{"d":"2000-02-07","o":9,"h":9.17,"l":8.67,"c":9,"v":5100},{"d":"2000-02-08","o":9,"h":9.33,"l":8.58,"c":8.58,"v":11550},{"d":"2000-02-09","o":8.83,"h":8.96,"l":8.83,"c":8.96,"v":4050},{"d":"2000-02-10","o":8.67,"h":8.67,"l":8.58,"c":8.58,"v":10500},{"d":"2000-02-11","o":8.67,"h":9.17,"l":8.67,"c":9.17,"v":1800},{"d":"2000-02-14","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":4800},{"d":"2000-02-15","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":1500},{"d":"2000-02-16","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":600},{"d":"2000-02-17","o":8.67,"h":8.96,"l":8.67,"c":8.67,"v":5100},{"d":"2000-02-18","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":3000},{"d":"2000-02-22","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":4500},{"d":"2000-02-23","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":5100},{"d":"2000-02-24","o":8.58,"h":8.67,"l":8.58,"c":8.67,"v":2100},{"d":"2000-02-25","o":8.67,"h":8.83,"l":8.67,"c":8.83,"v":2250},{"d":"2000-02-28","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":150},{"d":"2000-02-29","o":8.75,"h":8.83,"l":8.5,"c":8.5,"v":25350},{"d":"2000-03-01","o":9.08,"h":9.08,"l":8.5,"c":8.5,"v":600},{"d":"2000-03-02","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":2400},{"d":"2000-03-03","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2000-03-06","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":2100},{"d":"2000-03-07","o":8.42,"h":8.5,"l":8.33,"c":8.33,"v":3300},{"d":"2000-03-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"2000-03-09","o":8.29,"h":8.33,"l":8.29,"c":8.33,"v":1500},{"d":"2000-03-10","o":8.25,"h":8.25,"l":7.33,"c":7.75,"v":10950},{"d":"2000-03-13","o":8,"h":8.25,"l":7.5,"c":7.5,"v":32700},{"d":"2000-03-14","o":7.5,"h":7.67,"l":5.83,"c":6.92,"v":50400},{"d":"2000-03-15","o":6.92,"h":7.75,"l":6.92,"c":7.75,"v":17400},{"d":"2000-03-16","o":7.58,"h":8.04,"l":7.58,"c":8,"v":10500},{"d":"2000-03-17","o":7.92,"h":8,"l":7.58,"c":8,"v":5250},{"d":"2000-03-20","o":7.54,"h":7.54,"l":7.33,"c":7.33,"v":900},{"d":"2000-03-21","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2000-03-22","o":7.5,"h":7.5,"l":7.33,"c":7.33,"v":1500},{"d":"2000-03-23","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2000-03-24","o":7.33,"h":7.83,"l":7.33,"c":7.83,"v":4350},{"d":"2000-03-27","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"2000-03-28","o":7.67,"h":7.67,"l":7.33,"c":7.33,"v":750},{"d":"2000-03-29","o":7.33,"h":8.08,"l":7.33,"c":7.92,"v":4800},{"d":"2000-03-30","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2000-03-31","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":1200},{"d":"2000-04-03","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"2000-04-04","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":150},{"d":"2000-04-05","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":300},{"d":"2000-04-06","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"2000-04-07","o":7.42,"h":7.42,"l":7.33,"c":7.33,"v":7800},{"d":"2000-04-10","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":1800},{"d":"2000-04-11","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":2250},{"d":"2000-04-12","o":7.33,"h":7.75,"l":7.33,"c":7.33,"v":18450},{"d":"2000-04-13","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":4050},{"d":"2000-04-14","o":7.33,"h":7.33,"l":7.17,"c":7.17,"v":1950},{"d":"2000-04-17","o":7.17,"h":7.75,"l":7.17,"c":7.75,"v":3000},{"d":"2000-04-18","o":7.75,"h":7.75,"l":7.17,"c":7.17,"v":3300},{"d":"2000-04-19","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":600},{"d":"2000-04-20","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":300},{"d":"2000-04-24","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":900},{"d":"2000-04-25","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":750},{"d":"2000-04-26","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2000-04-27","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":150},{"d":"2000-04-28","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":1200},{"d":"2000-05-01","o":7.08,"h":7.33,"l":6.92,"c":7.33,"v":7650},{"d":"2000-05-02","o":7.5,"h":7.5,"l":7.04,"c":7.04,"v":7050},{"d":"2000-05-03","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2000-05-04","o":7,"h":7.67,"l":6.83,"c":7.67,"v":4200},{"d":"2000-05-05","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"2000-05-08","o":7,"h":7,"l":7,"c":7,"v":1650},{"d":"2000-05-09","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-05-10","o":7,"h":7,"l":7,"c":7,"v":1800},{"d":"2000-05-11","o":7.42,"h":7.42,"l":7.33,"c":7.33,"v":2100},{"d":"2000-05-12","o":7.58,"h":7.58,"l":7.58,"c":7.58,"v":300},{"d":"2000-05-15","o":7.58,"h":7.58,"l":7.58,"c":7.58,"v":0},{"d":"2000-05-16","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":150},{"d":"2000-05-17","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2000-05-18","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2000-05-19","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":450},{"d":"2000-05-22","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2000-05-23","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":450},{"d":"2000-05-24","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":900},{"d":"2000-05-25","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":9900},{"d":"2000-05-26","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2000-05-30","o":7.33,"h":7.67,"l":7.33,"c":7.67,"v":2100},{"d":"2000-05-31","o":7.67,"h":8.17,"l":7.5,"c":7.83,"v":4200},{"d":"2000-06-01","o":8,"h":8.25,"l":8,"c":8.25,"v":1200},{"d":"2000-06-02","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":300},{"d":"2000-06-05","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":300},{"d":"2000-06-06","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"2000-06-07","o":7.42,"h":7.92,"l":7.42,"c":7.5,"v":4350},{"d":"2000-06-08","o":7.5,"h":7.5,"l":7.17,"c":7.17,"v":4650},{"d":"2000-06-09","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2000-06-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1200},{"d":"2000-06-13","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":6450},{"d":"2000-06-14","o":7.33,"h":8.08,"l":7.33,"c":8.08,"v":5550},{"d":"2000-06-15","o":7.67,"h":8.17,"l":7.67,"c":8.17,"v":1350},{"d":"2000-06-16","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1650},{"d":"2000-06-19","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"2000-06-20","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1200},{"d":"2000-06-21","o":7.67,"h":7.67,"l":7.33,"c":7.33,"v":6750},{"d":"2000-06-22","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":6600},{"d":"2000-06-23","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":8250},{"d":"2000-06-26","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":7050},{"d":"2000-06-27","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":1650},{"d":"2000-06-28","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":7650},{"d":"2000-06-29","o":7.33,"h":7.33,"l":7.17,"c":7.17,"v":5400},{"d":"2000-06-30","o":7.17,"h":7.17,"l":7.08,"c":7.08,"v":2250},{"d":"2000-07-03","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":1050},{"d":"2000-07-05","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":150},{"d":"2000-07-06","o":7,"h":7,"l":7,"c":7,"v":750},{"d":"2000-07-07","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-07-10","o":7,"h":7,"l":7,"c":7,"v":900},{"d":"2000-07-11","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-07-12","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":150},{"d":"2000-07-13","o":7,"h":7,"l":7,"c":7,"v":600},{"d":"2000-07-14","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":750},{"d":"2000-07-17","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":1650},{"d":"2000-07-18","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"2000-07-19","o":7.67,"h":7.67,"l":7.25,"c":7.25,"v":2850},{"d":"2000-07-20","o":7.54,"h":7.67,"l":7.33,"c":7.33,"v":8100},{"d":"2000-07-21","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2000-07-24","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2000-07-25","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2000-07-26","o":7.17,"h":7.17,"l":6.38,"c":6.67,"v":18300},{"d":"2000-07-27","o":7.04,"h":7.08,"l":6.75,"c":7.08,"v":6600},{"d":"2000-07-28","o":7,"h":7,"l":7,"c":7,"v":900},{"d":"2000-07-31","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-08-01","o":7,"h":7,"l":7,"c":7,"v":4500},{"d":"2000-08-02","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-08-03","o":7,"h":7,"l":7,"c":7,"v":600},{"d":"2000-08-04","o":7.33,"h":7.67,"l":7.33,"c":7.67,"v":3150},{"d":"2000-08-07","o":7,"h":7.75,"l":7,"c":7.75,"v":3300},{"d":"2000-08-08","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2000-08-09","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2000-08-10","o":7.33,"h":7.33,"l":7.04,"c":7.04,"v":3750},{"d":"2000-08-11","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":3000},{"d":"2000-08-14","o":7.33,"h":7.33,"l":7.17,"c":7.17,"v":3300},{"d":"2000-08-15","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":600},{"d":"2000-08-16","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2000-08-17","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2000-08-18","o":7.17,"h":7.33,"l":7,"c":7.08,"v":18150},{"d":"2000-08-21","o":7,"h":7.33,"l":7,"c":7,"v":2250},{"d":"2000-08-22","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-08-23","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-08-24","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-08-25","o":7,"h":7,"l":7,"c":7,"v":2100},{"d":"2000-08-28","o":7,"h":7,"l":7,"c":7,"v":4200},{"d":"2000-08-29","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":3300},{"d":"2000-08-30","o":7,"h":7,"l":7,"c":7,"v":6150},{"d":"2000-08-31","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-09-01","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-09-05","o":7,"h":7.67,"l":7,"c":7.67,"v":1650},{"d":"2000-09-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":150},{"d":"2000-09-07","o":7.75,"h":7.75,"l":7.17,"c":7.17,"v":1350},{"d":"2000-09-08","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"2000-09-11","o":7.17,"h":7.17,"l":7,"c":7,"v":4950},{"d":"2000-09-12","o":7.17,"h":7.17,"l":7,"c":7,"v":1200},{"d":"2000-09-13","o":7.29,"h":7.33,"l":7.29,"c":7.33,"v":3450},{"d":"2000-09-14","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"2000-09-15","o":7.17,"h":7.17,"l":7.08,"c":7.17,"v":10350},{"d":"2000-09-18","o":7.33,"h":7.33,"l":7.08,"c":7.08,"v":1950},{"d":"2000-09-19","o":7.08,"h":7.17,"l":7.08,"c":7.17,"v":1650},{"d":"2000-09-20","o":7.08,"h":7.12,"l":7,"c":7.12,"v":6900},{"d":"2000-09-21","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2000-09-22","o":7,"h":7.33,"l":7,"c":7.08,"v":7500},{"d":"2000-09-25","o":7.08,"h":7.08,"l":6.25,"c":6.33,"v":58200},{"d":"2000-09-26","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":8550},{"d":"2000-09-27","o":6.83,"h":6.88,"l":5.75,"c":6.75,"v":99750},{"d":"2000-09-28","o":6.67,"h":6.67,"l":6.33,"c":6.33,"v":44550},{"d":"2000-09-29","o":6.58,"h":6.58,"l":5.92,"c":5.96,"v":172200},{"d":"2000-10-02","o":6.15,"h":6.29,"l":6,"c":6.08,"v":17100},{"d":"2000-10-03","o":6.25,"h":6.5,"l":6.08,"c":6.5,"v":21150},{"d":"2000-10-04","o":6.67,"h":6.67,"l":6.17,"c":6.5,"v":2850},{"d":"2000-10-05","o":6.33,"h":6.5,"l":6.17,"c":6.17,"v":19650},{"d":"2000-10-06","o":6.5,"h":6.58,"l":6.08,"c":6.08,"v":15600},{"d":"2000-10-09","o":6.58,"h":6.67,"l":6.33,"c":6.33,"v":37350},{"d":"2000-10-10","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":300},{"d":"2000-10-11","o":6.42,"h":6.42,"l":6.17,"c":6.17,"v":2850},{"d":"2000-10-12","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":3750},{"d":"2000-10-13","o":6.42,"h":6.42,"l":6.17,"c":6.17,"v":600},{"d":"2000-10-16","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":600},{"d":"2000-10-17","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"2000-10-18","o":6.17,"h":6.33,"l":6.17,"c":6.33,"v":2850},{"d":"2000-10-19","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":150},{"d":"2000-10-20","o":6.42,"h":6.5,"l":6.17,"c":6.33,"v":18450},{"d":"2000-10-23","o":6.42,"h":6.5,"l":6.42,"c":6.5,"v":8100},{"d":"2000-10-24","o":6.5,"h":6.67,"l":6.5,"c":6.67,"v":5550},{"d":"2000-10-25","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":1950},{"d":"2000-10-26","o":6.67,"h":6.67,"l":6.46,"c":6.46,"v":11550},{"d":"2000-10-27","o":6.58,"h":6.58,"l":6.42,"c":6.42,"v":2400},{"d":"2000-10-30","o":6.5,"h":6.5,"l":6.46,"c":6.46,"v":3450},{"d":"2000-10-31","o":6.38,"h":6.67,"l":6.38,"c":6.67,"v":16500},{"d":"2000-11-01","o":6.75,"h":7,"l":6.75,"c":7,"v":3000},{"d":"2000-11-02","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2000-11-03","o":6.75,"h":7.08,"l":6.75,"c":7.08,"v":1050},{"d":"2000-11-06","o":6.67,"h":7,"l":6.67,"c":6.92,"v":1050},{"d":"2000-11-07","o":6.92,"h":6.92,"l":6.67,"c":6.92,"v":6000},{"d":"2000-11-08","o":7,"h":7.17,"l":7,"c":7.17,"v":8700},{"d":"2000-11-09","o":6.92,"h":7,"l":6.92,"c":7,"v":3750},{"d":"2000-11-10","o":7,"h":7,"l":6.83,"c":6.83,"v":9300},{"d":"2000-11-13","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"2000-11-14","o":6.83,"h":7,"l":6.83,"c":6.83,"v":5550},{"d":"2000-11-15","o":6.79,"h":6.79,"l":6.58,"c":6.71,"v":5700},{"d":"2000-11-16","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":1500},{"d":"2000-11-17","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"2000-11-20","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"2000-11-21","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"2000-11-22","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":450},{"d":"2000-11-24","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":300},{"d":"2000-11-27","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"2000-11-28","o":6.62,"h":6.62,"l":6.46,"c":6.46,"v":2700},{"d":"2000-11-29","o":6.46,"h":6.46,"l":6.42,"c":6.42,"v":900},{"d":"2000-11-30","o":6.42,"h":6.5,"l":6.42,"c":6.42,"v":1650},{"d":"2000-12-01","o":6.58,"h":6.58,"l":6.5,"c":6.5,"v":2400},{"d":"2000-12-04","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":450},{"d":"2000-12-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":4500},{"d":"2000-12-06","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":150},{"d":"2000-12-07","o":6.42,"h":6.65,"l":6.42,"c":6.65,"v":5250},{"d":"2000-12-08","o":6.65,"h":6.67,"l":6.65,"c":6.67,"v":3600},{"d":"2000-12-11","o":6.58,"h":6.67,"l":6.5,"c":6.67,"v":13050},{"d":"2000-12-12","o":6.67,"h":6.67,"l":6.58,"c":6.58,"v":7650},{"d":"2000-12-13","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":0},{"d":"2000-12-14","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":2850},{"d":"2000-12-15","o":6.67,"h":6.67,"l":6.58,"c":6.58,"v":7950},{"d":"2000-12-18","o":6.75,"h":6.75,"l":6.58,"c":6.75,"v":1500},{"d":"2000-12-19","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":4800},{"d":"2000-12-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":300},{"d":"2000-12-21","o":6.71,"h":6.71,"l":6.58,"c":6.58,"v":1050},{"d":"2000-12-22","o":6.62,"h":6.67,"l":6.62,"c":6.62,"v":3300},{"d":"2000-12-26","o":6.62,"h":6.67,"l":6.38,"c":6.58,"v":9750},{"d":"2000-12-27","o":6.67,"h":6.83,"l":6.67,"c":6.83,"v":12300},{"d":"2000-12-28","o":6.96,"h":6.96,"l":6.79,"c":6.96,"v":1800},{"d":"2000-12-29","o":7,"h":7,"l":6.83,"c":6.83,"v":7200},{"d":"2001-01-02","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":450},{"d":"2001-01-03","o":7,"h":7,"l":6.96,"c":6.96,"v":1650},{"d":"2001-01-04","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2001-01-05","o":6.88,"h":6.88,"l":6.83,"c":6.83,"v":3900},{"d":"2001-01-08","o":7.04,"h":7.04,"l":6.92,"c":6.92,"v":1650},{"d":"2001-01-09","o":7,"h":7.17,"l":7,"c":7,"v":13050},{"d":"2001-01-10","o":7,"h":7.21,"l":7,"c":7.17,"v":1500},{"d":"2001-01-11","o":7.33,"h":7.83,"l":7.33,"c":7.5,"v":13500},{"d":"2001-01-12","o":7.62,"h":7.67,"l":7.62,"c":7.62,"v":27600},{"d":"2001-01-16","o":7.62,"h":7.96,"l":7.62,"c":7.96,"v":4050},{"d":"2001-01-17","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":7050},{"d":"2001-01-18","o":8,"h":8,"l":7.96,"c":7.96,"v":450},{"d":"2001-01-19","o":7.83,"h":7.83,"l":7.67,"c":7.67,"v":1050},{"d":"2001-01-22","o":7.67,"h":8,"l":7.67,"c":8,"v":2550},{"d":"2001-01-23","o":8,"h":8,"l":7.83,"c":7.83,"v":15300},{"d":"2001-01-24","o":8.04,"h":8.33,"l":8.04,"c":8.17,"v":13050},{"d":"2001-01-25","o":8.33,"h":8.67,"l":8.33,"c":8.54,"v":10950},{"d":"2001-01-26","o":8.58,"h":8.58,"l":8.54,"c":8.58,"v":2550},{"d":"2001-01-29","o":8.62,"h":8.67,"l":8.33,"c":8.33,"v":10500},{"d":"2001-01-30","o":8.75,"h":9.17,"l":8.67,"c":8.67,"v":6000},{"d":"2001-01-31","o":9,"h":9,"l":8.67,"c":8.83,"v":1950},{"d":"2001-02-01","o":8.83,"h":8.83,"l":8.71,"c":8.71,"v":900},{"d":"2001-02-02","o":8.83,"h":8.83,"l":8.81,"c":8.83,"v":2550},{"d":"2001-02-05","o":8.71,"h":8.71,"l":8.58,"c":8.58,"v":1200},{"d":"2001-02-06","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"2001-02-07","o":8.67,"h":8.67,"l":8.58,"c":8.58,"v":300},{"d":"2001-02-08","o":8.54,"h":8.54,"l":7.62,"c":8,"v":11100},{"d":"2001-02-09","o":7.58,"h":8.12,"l":7.5,"c":8,"v":5700},{"d":"2001-02-12","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":900},{"d":"2001-02-13","o":8.17,"h":8.25,"l":8.08,"c":8.08,"v":4800},{"d":"2001-02-14","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":900},{"d":"2001-02-15","o":8.17,"h":8.25,"l":8.17,"c":8.25,"v":4200},{"d":"2001-02-16","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":600},{"d":"2001-02-20","o":8,"h":8.67,"l":8,"c":8.67,"v":9450},{"d":"2001-02-21","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"2001-02-22","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":150},{"d":"2001-02-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2001-02-26","o":8.5,"h":8.5,"l":8.25,"c":8.33,"v":1350},{"d":"2001-02-27","o":8.21,"h":8.58,"l":8.21,"c":8.58,"v":2400},{"d":"2001-02-28","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":300},{"d":"2001-03-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":4200},{"d":"2001-03-02","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"2001-03-05","o":8.67,"h":8.67,"l":8.25,"c":8.25,"v":3750},{"d":"2001-03-06","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"2001-03-07","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":150},{"d":"2001-03-08","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"2001-03-09","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"2001-03-12","o":8.33,"h":8.33,"l":8.17,"c":8.17,"v":2100},{"d":"2001-03-13","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1200},{"d":"2001-03-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":2400},{"d":"2001-03-15","o":8.33,"h":8.33,"l":8.12,"c":8.12,"v":4950},{"d":"2001-03-16","o":8.04,"h":8.04,"l":8.04,"c":8.04,"v":300},{"d":"2001-03-19","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1350},{"d":"2001-03-20","o":8.29,"h":8.33,"l":8.29,"c":8.33,"v":2250},{"d":"2001-03-21","o":8.04,"h":8.04,"l":8.04,"c":8.04,"v":150},{"d":"2001-03-22","o":8.04,"h":8.04,"l":8.04,"c":8.04,"v":2550},{"d":"2001-03-23","o":8.29,"h":8.29,"l":8.29,"c":8.29,"v":150},{"d":"2001-03-26","o":8.29,"h":8.42,"l":8.29,"c":8.42,"v":2550},{"d":"2001-03-27","o":8.42,"h":9.33,"l":8.42,"c":9.17,"v":21300},{"d":"2001-03-28","o":8.88,"h":9.5,"l":8.88,"c":9.21,"v":44550},{"d":"2001-03-29","o":9.25,"h":10.33,"l":9.25,"c":9.88,"v":33300},{"d":"2001-03-30","o":10,"h":13,"l":9.79,"c":12.42,"v":194100},{"d":"2001-04-02","o":11.25,"h":11.25,"l":9.58,"c":9.58,"v":32550},{"d":"2001-04-03","o":9.58,"h":10.33,"l":9.5,"c":9.5,"v":3900},{"d":"2001-04-04","o":9.33,"h":9.42,"l":9.25,"c":9.25,"v":5250},{"d":"2001-04-05","o":9.17,"h":9.17,"l":9,"c":9,"v":1350},{"d":"2001-04-06","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-04-09","o":9,"h":9,"l":8.43,"c":8.43,"v":3900},{"d":"2001-04-10","o":8.37,"h":9.67,"l":7.67,"c":9.67,"v":20100},{"d":"2001-04-11","o":9.6,"h":10.37,"l":9.5,"c":10.37,"v":26100},{"d":"2001-04-12","o":10,"h":10.33,"l":9.83,"c":10.33,"v":600},{"d":"2001-04-16","o":9.67,"h":10.2,"l":9.5,"c":9.97,"v":7800},{"d":"2001-04-17","o":10.33,"h":10.33,"l":10.25,"c":10.33,"v":13200},{"d":"2001-04-18","o":10.25,"h":10.59,"l":10.25,"c":10.59,"v":9450},{"d":"2001-04-19","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":450},{"d":"2001-04-20","o":10.33,"h":10.37,"l":10.33,"c":10.37,"v":3300},{"d":"2001-04-23","o":10.33,"h":10.41,"l":10.33,"c":10.41,"v":1800},{"d":"2001-04-24","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":1500},{"d":"2001-04-25","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":300},{"d":"2001-04-26","o":10.55,"h":10.55,"l":10.23,"c":10.23,"v":300},{"d":"2001-04-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":750},{"d":"2001-04-30","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":150},{"d":"2001-05-01","o":10.5,"h":10.67,"l":10.5,"c":10.5,"v":3900},{"d":"2001-05-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":5400},{"d":"2001-05-03","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":300},{"d":"2001-05-04","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2001-05-07","o":10.33,"h":10.33,"l":10.23,"c":10.23,"v":450},{"d":"2001-05-08","o":10.33,"h":10.5,"l":10.26,"c":10.5,"v":4800},{"d":"2001-05-09","o":10.5,"h":10.5,"l":10.26,"c":10.26,"v":3300},{"d":"2001-05-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2100},{"d":"2001-05-11","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":300},{"d":"2001-05-14","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2001-05-15","o":10.33,"h":10.59,"l":10.33,"c":10.59,"v":25800},{"d":"2001-05-16","o":10.5,"h":10.6,"l":10.5,"c":10.6,"v":15000},{"d":"2001-05-17","o":10.6,"h":10.6,"l":10.45,"c":10.45,"v":2850},{"d":"2001-05-18","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2001-05-21","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":600},{"d":"2001-05-22","o":10.45,"h":10.57,"l":10.45,"c":10.57,"v":900},{"d":"2001-05-23","o":10.55,"h":10.6,"l":10.47,"c":10.47,"v":750},{"d":"2001-05-24","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2001-05-25","o":10.5,"h":10.6,"l":10.5,"c":10.5,"v":6600},{"d":"2001-05-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-05-30","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-05-31","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":600},{"d":"2001-06-01","o":10.63,"h":10.67,"l":10.63,"c":10.67,"v":2850},{"d":"2001-06-04","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":150},{"d":"2001-06-05","o":10.5,"h":10.5,"l":10.45,"c":10.45,"v":4050},{"d":"2001-06-06","o":10.45,"h":10.45,"l":10.37,"c":10.45,"v":42150},{"d":"2001-06-07","o":10.45,"h":10.5,"l":10.45,"c":10.45,"v":22350},{"d":"2001-06-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":3000},{"d":"2001-06-11","o":10.5,"h":10.6,"l":10.45,"c":10.6,"v":17700},{"d":"2001-06-12","o":10.45,"h":10.6,"l":10.45,"c":10.6,"v":44400},{"d":"2001-06-13","o":10.6,"h":10.67,"l":10.47,"c":10.66,"v":4650},{"d":"2001-06-14","o":10.6,"h":10.6,"l":10.47,"c":10.47,"v":6450},{"d":"2001-06-15","o":10.6,"h":10.6,"l":10.49,"c":10.49,"v":7200},{"d":"2001-06-18","o":10.45,"h":10.57,"l":10.45,"c":10.57,"v":3000},{"d":"2001-06-19","o":10.57,"h":10.6,"l":10.33,"c":10.45,"v":36450},{"d":"2001-06-20","o":10.55,"h":10.55,"l":10.45,"c":10.45,"v":10950},{"d":"2001-06-21","o":10.45,"h":10.67,"l":10.45,"c":10.67,"v":6900},{"d":"2001-06-22","o":10.53,"h":10.53,"l":10.45,"c":10.45,"v":6600},{"d":"2001-06-25","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":1800},{"d":"2001-06-26","o":10.45,"h":10.5,"l":10.45,"c":10.5,"v":17400},{"d":"2001-06-27","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":600},{"d":"2001-06-28","o":10.59,"h":10.61,"l":10.4,"c":10.4,"v":9300},{"d":"2001-06-29","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2001-07-02","o":10.39,"h":10.4,"l":10.23,"c":10.23,"v":13800},{"d":"2001-07-03","o":10.23,"h":10.33,"l":10.23,"c":10.33,"v":900},{"d":"2001-07-05","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":150},{"d":"2001-07-06","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":150},{"d":"2001-07-09","o":10.15,"h":10.23,"l":10.13,"c":10.13,"v":6450},{"d":"2001-07-10","o":10.07,"h":10.07,"l":10.03,"c":10.07,"v":4500},{"d":"2001-07-11","o":10.03,"h":10.03,"l":9.46,"c":9.46,"v":14550},{"d":"2001-07-12","o":9.67,"h":9.77,"l":9.67,"c":9.77,"v":1950},{"d":"2001-07-13","o":9.87,"h":9.87,"l":9.6,"c":9.6,"v":1800},{"d":"2001-07-16","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":1800},{"d":"2001-07-17","o":9.91,"h":10.13,"l":9.91,"c":10.13,"v":12450},{"d":"2001-07-18","o":10.13,"h":10.73,"l":10.13,"c":10.73,"v":25800},{"d":"2001-07-19","o":10.93,"h":11.6,"l":10.93,"c":11.37,"v":20250},{"d":"2001-07-20","o":11.43,"h":11.43,"l":11.33,"c":11.43,"v":2700},{"d":"2001-07-23","o":11.33,"h":11.47,"l":11.31,"c":11.33,"v":14550},{"d":"2001-07-24","o":11.33,"h":11.37,"l":11.31,"c":11.33,"v":12150},{"d":"2001-07-25","o":11.37,"h":11.43,"l":11.37,"c":11.37,"v":7650},{"d":"2001-07-26","o":11.5,"h":11.5,"l":11.4,"c":11.4,"v":14700},{"d":"2001-07-27","o":11.5,"h":11.5,"l":11.4,"c":11.4,"v":15600},{"d":"2001-07-30","o":11.4,"h":11.4,"l":11.37,"c":11.37,"v":300},{"d":"2001-07-31","o":11.49,"h":11.55,"l":11.4,"c":11.4,"v":4200},{"d":"2001-08-01","o":11.4,"h":11.4,"l":11.37,"c":11.37,"v":750},{"d":"2001-08-02","o":11.37,"h":11.37,"l":11.33,"c":11.33,"v":600},{"d":"2001-08-03","o":11.23,"h":11.23,"l":10.8,"c":10.8,"v":1950},{"d":"2001-08-06","o":10.83,"h":10.83,"l":10.78,"c":10.78,"v":1950},{"d":"2001-08-07","o":11.19,"h":11.33,"l":10.67,"c":10.67,"v":600},{"d":"2001-08-08","o":11.23,"h":11.33,"l":10.66,"c":10.66,"v":10500},{"d":"2001-08-09","o":10.67,"h":10.93,"l":10.53,"c":10.67,"v":7950},{"d":"2001-08-10","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":750},{"d":"2001-08-13","o":10.83,"h":10.9,"l":10.83,"c":10.9,"v":5850},{"d":"2001-08-14","o":11,"h":11.33,"l":10.78,"c":10.78,"v":10050},{"d":"2001-08-15","o":11.17,"h":11.33,"l":10.92,"c":10.92,"v":6000},{"d":"2001-08-16","o":11.33,"h":11.33,"l":11.32,"c":11.32,"v":5550},{"d":"2001-08-17","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2001-08-20","o":11.33,"h":11.33,"l":11.03,"c":11.03,"v":1050},{"d":"2001-08-21","o":11.27,"h":11.27,"l":11.27,"c":11.27,"v":150},{"d":"2001-08-22","o":11.2,"h":11.6,"l":11.17,"c":11.6,"v":5850},{"d":"2001-08-23","o":11.6,"h":11.6,"l":11.5,"c":11.6,"v":750},{"d":"2001-08-24","o":11.17,"h":11.4,"l":11.17,"c":11.4,"v":10350},{"d":"2001-08-27","o":11.18,"h":11.18,"l":10.9,"c":10.9,"v":8550},{"d":"2001-08-28","o":10.83,"h":11.11,"l":10.83,"c":10.9,"v":19350},{"d":"2001-08-29","o":10.9,"h":10.97,"l":10.87,"c":10.97,"v":5250},{"d":"2001-08-30","o":10.83,"h":10.9,"l":10.43,"c":10.87,"v":2100},{"d":"2001-08-31","o":10.67,"h":10.87,"l":10.67,"c":10.87,"v":9600},{"d":"2001-09-04","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2001-09-05","o":10.87,"h":10.87,"l":10.8,"c":10.8,"v":4500},{"d":"2001-09-06","o":10.73,"h":10.78,"l":10.73,"c":10.73,"v":4050},{"d":"2001-09-07","o":10.7,"h":10.7,"l":10.03,"c":10.67,"v":6900},{"d":"2001-09-10","o":10.5,"h":10.53,"l":10.5,"c":10.53,"v":1950},{"d":"2001-09-17","o":10.67,"h":10.67,"l":10.17,"c":10.17,"v":3900},{"d":"2001-09-18","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":3150},{"d":"2001-09-19","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":2550},{"d":"2001-09-20","o":10,"h":10.62,"l":10,"c":10,"v":16650},{"d":"2001-09-21","o":10,"h":10.07,"l":10,"c":10.07,"v":450},{"d":"2001-09-24","o":10.15,"h":10.31,"l":10.07,"c":10.07,"v":2700},{"d":"2001-09-25","o":10.07,"h":10.15,"l":10.07,"c":10.07,"v":10500},{"d":"2001-09-26","o":10.17,"h":10.17,"l":10,"c":10.13,"v":4800},{"d":"2001-09-27","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1500},{"d":"2001-09-28","o":10.49,"h":10.67,"l":10.49,"c":10.67,"v":2100},{"d":"2001-10-01","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":2250},{"d":"2001-10-02","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":900},{"d":"2001-10-03","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":4500},{"d":"2001-10-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2001-10-05","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":1500},{"d":"2001-10-08","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2001-10-09","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":7200},{"d":"2001-10-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1050},{"d":"2001-10-11","o":10.33,"h":10.33,"l":10.2,"c":10.33,"v":8250},{"d":"2001-10-12","o":10.21,"h":10.21,"l":10.17,"c":10.17,"v":2550},{"d":"2001-10-15","o":10.33,"h":11.17,"l":10.33,"c":11.17,"v":9450},{"d":"2001-10-16","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":450},{"d":"2001-10-17","o":10.77,"h":10.77,"l":10.67,"c":10.67,"v":1500},{"d":"2001-10-18","o":10.75,"h":10.75,"l":10.13,"c":10.13,"v":10650},{"d":"2001-10-19","o":10.13,"h":10.99,"l":10.13,"c":10.67,"v":14400},{"d":"2001-10-22","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":450},{"d":"2001-10-23","o":10.5,"h":10.73,"l":10.5,"c":10.73,"v":6150},{"d":"2001-10-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2001-10-25","o":10.5,"h":10.73,"l":10.03,"c":10.33,"v":3600},{"d":"2001-10-26","o":10.03,"h":10.17,"l":10.03,"c":10.17,"v":3300},{"d":"2001-10-29","o":10.85,"h":10.85,"l":10.67,"c":10.67,"v":600},{"d":"2001-10-30","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2001-10-31","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2001-11-01","o":10.99,"h":11.47,"l":10.43,"c":10.43,"v":4200},{"d":"2001-11-02","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2001-11-05","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":900},{"d":"2001-11-06","o":11,"h":11.33,"l":11,"c":11.07,"v":2400},{"d":"2001-11-07","o":10.73,"h":10.73,"l":10.61,"c":10.61,"v":1500},{"d":"2001-11-08","o":10.5,"h":10.87,"l":10.5,"c":10.87,"v":7950},{"d":"2001-11-09","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2001-11-12","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2001-11-13","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":3000},{"d":"2001-11-14","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":300},{"d":"2001-11-15","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":450},{"d":"2001-11-16","o":10.63,"h":11.3,"l":10.63,"c":11.3,"v":1500},{"d":"2001-11-19","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":1800},{"d":"2001-11-20","o":11.3,"h":11.3,"l":10.5,"c":10.5,"v":3750},{"d":"2001-11-21","o":11.3,"h":11.3,"l":11.1,"c":11.1,"v":1800},{"d":"2001-11-23","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2001-11-26","o":10.67,"h":11.3,"l":10.67,"c":11.3,"v":600},{"d":"2001-11-27","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":300},{"d":"2001-11-28","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":750},{"d":"2001-11-29","o":11,"h":11.07,"l":10.87,"c":10.87,"v":7650},{"d":"2001-11-30","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":750},{"d":"2001-12-03","o":11,"h":11,"l":10.87,"c":10.87,"v":1200},{"d":"2001-12-04","o":11.27,"h":11.27,"l":10.87,"c":10.9,"v":4950},{"d":"2001-12-05","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":750},{"d":"2001-12-06","o":11,"h":11,"l":11,"c":11,"v":450},{"d":"2001-12-07","o":10.83,"h":11,"l":10.83,"c":11,"v":600},{"d":"2001-12-10","o":11,"h":11.13,"l":10.67,"c":10.67,"v":4050},{"d":"2001-12-11","o":10.95,"h":10.95,"l":10.67,"c":10.67,"v":2700},{"d":"2001-12-12","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2001-12-13","o":10.73,"h":10.89,"l":10.67,"c":10.89,"v":3900},{"d":"2001-12-14","o":10.89,"h":10.89,"l":10.67,"c":10.67,"v":1350},{"d":"2001-12-17","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2001-12-18","o":10.67,"h":10.8,"l":10.67,"c":10.8,"v":3150},{"d":"2001-12-19","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2001-12-20","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":450},{"d":"2001-12-21","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":750},{"d":"2001-12-24","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2001-12-26","o":10.77,"h":10.77,"l":10.43,"c":10.43,"v":5100},{"d":"2001-12-27","o":10.85,"h":10.85,"l":10.47,"c":10.67,"v":2100},{"d":"2001-12-28","o":10.9,"h":10.9,"l":10.5,"c":10.5,"v":5400},{"d":"2001-12-31","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":300},{"d":"2002-01-02","o":10.67,"h":10.67,"l":10.33,"c":10.67,"v":4200},{"d":"2002-01-03","o":10.87,"h":10.9,"l":10.87,"c":10.9,"v":9600},{"d":"2002-01-04","o":10.97,"h":11.1,"l":10.97,"c":11.1,"v":1500},{"d":"2002-01-07","o":11.17,"h":11.33,"l":11.17,"c":11.17,"v":5250},{"d":"2002-01-08","o":11.41,"h":11.83,"l":11.41,"c":11.79,"v":19650},{"d":"2002-01-09","o":11.33,"h":11.59,"l":11.33,"c":11.53,"v":5250},{"d":"2002-01-10","o":11.92,"h":11.92,"l":11.5,"c":11.5,"v":6600},{"d":"2002-01-11","o":11.9,"h":11.9,"l":11.5,"c":11.5,"v":900},{"d":"2002-01-14","o":11.59,"h":11.9,"l":11.33,"c":11.57,"v":16200},{"d":"2002-01-15","o":11.9,"h":12,"l":11.57,"c":11.85,"v":13350},{"d":"2002-01-16","o":12,"h":12.17,"l":11.87,"c":12.13,"v":39150},{"d":"2002-01-17","o":12.13,"h":12.17,"l":12,"c":12.17,"v":13350},{"d":"2002-01-18","o":12.13,"h":12.43,"l":12.13,"c":12.41,"v":7500},{"d":"2002-01-22","o":12.42,"h":12.55,"l":12.42,"c":12.55,"v":15150},{"d":"2002-01-23","o":12.67,"h":12.67,"l":12.57,"c":12.67,"v":5100},{"d":"2002-01-24","o":12.67,"h":12.83,"l":12.55,"c":12.83,"v":7350},{"d":"2002-01-25","o":12.83,"h":13.33,"l":12.83,"c":13.04,"v":18300},{"d":"2002-01-28","o":13.33,"h":13.33,"l":13.11,"c":13.18,"v":14850},{"d":"2002-01-29","o":13.11,"h":13.33,"l":13.11,"c":13.17,"v":7950},{"d":"2002-01-30","o":13.3,"h":13.33,"l":13.15,"c":13.33,"v":9450},{"d":"2002-01-31","o":13.33,"h":13.5,"l":13.2,"c":13.2,"v":9900},{"d":"2002-02-01","o":13.5,"h":13.67,"l":13.01,"c":13.01,"v":7200},{"d":"2002-02-04","o":13.17,"h":13.51,"l":12.93,"c":13.5,"v":9150},{"d":"2002-02-05","o":12.93,"h":13.47,"l":12.93,"c":13.47,"v":8850},{"d":"2002-02-06","o":13.51,"h":13.51,"l":13.51,"c":13.51,"v":150},{"d":"2002-02-07","o":13.51,"h":13.67,"l":13.51,"c":13.67,"v":6600},{"d":"2002-02-08","o":13.5,"h":13.67,"l":13.43,"c":13.5,"v":5250},{"d":"2002-02-11","o":13.43,"h":13.67,"l":13.43,"c":13.43,"v":7350},{"d":"2002-02-12","o":13.67,"h":13.67,"l":13.43,"c":13.67,"v":2550},{"d":"2002-02-13","o":13.5,"h":13.5,"l":13.43,"c":13.43,"v":3300},{"d":"2002-02-14","o":13.43,"h":13.75,"l":13.43,"c":13.75,"v":3600},{"d":"2002-02-15","o":13.43,"h":13.75,"l":13.43,"c":13.75,"v":5400},{"d":"2002-02-19","o":13.47,"h":13.67,"l":13.33,"c":13.67,"v":18750},{"d":"2002-02-20","o":13.67,"h":13.67,"l":13.33,"c":13.53,"v":6150},{"d":"2002-02-21","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":1200},{"d":"2002-02-22","o":13.83,"h":13.83,"l":13.5,"c":13.83,"v":2700},{"d":"2002-02-25","o":13.71,"h":13.83,"l":13.5,"c":13.83,"v":3000},{"d":"2002-02-26","o":13.73,"h":13.73,"l":13.53,"c":13.53,"v":3000},{"d":"2002-02-27","o":13.57,"h":13.83,"l":13.57,"c":13.57,"v":2850},{"d":"2002-02-28","o":13.57,"h":13.83,"l":13.57,"c":13.82,"v":1800},{"d":"2002-03-01","o":13.73,"h":13.73,"l":13.73,"c":13.73,"v":300},{"d":"2002-03-04","o":13.7,"h":13.7,"l":13.53,"c":13.53,"v":1650},{"d":"2002-03-05","o":13.53,"h":13.63,"l":13.53,"c":13.53,"v":4950},{"d":"2002-03-06","o":13.53,"h":13.83,"l":13.53,"c":13.83,"v":14550},{"d":"2002-03-07","o":13.5,"h":14,"l":13.5,"c":13.67,"v":6300},{"d":"2002-03-08","o":13.45,"h":13.45,"l":13.37,"c":13.37,"v":1200},{"d":"2002-03-11","o":13.33,"h":13.63,"l":13.33,"c":13.63,"v":6900},{"d":"2002-03-12","o":13.67,"h":13.83,"l":13.67,"c":13.83,"v":2400},{"d":"2002-03-13","o":13.83,"h":13.83,"l":13.63,"c":13.67,"v":2400},{"d":"2002-03-14","o":13.83,"h":13.87,"l":13.63,"c":13.87,"v":1950},{"d":"2002-03-15","o":13.95,"h":14,"l":13.95,"c":14,"v":450},{"d":"2002-03-18","o":13.63,"h":14,"l":13.63,"c":13.67,"v":21150},{"d":"2002-03-19","o":14,"h":14,"l":13.67,"c":14,"v":5100},{"d":"2002-03-20","o":13.7,"h":14.03,"l":13.56,"c":14.03,"v":11550},{"d":"2002-03-21","o":14.17,"h":14.17,"l":13.83,"c":14,"v":4200},{"d":"2002-03-22","o":13.76,"h":14,"l":13.76,"c":14,"v":1200},{"d":"2002-03-25","o":14,"h":14.5,"l":14,"c":14.5,"v":8100},{"d":"2002-03-26","o":14.5,"h":14.5,"l":14,"c":14.33,"v":9600},{"d":"2002-03-27","o":14.37,"h":14.53,"l":14.3,"c":14.31,"v":16800},{"d":"2002-03-28","o":14.5,"h":14.5,"l":13.91,"c":14.33,"v":11700},{"d":"2002-04-01","o":14.33,"h":14.67,"l":14.22,"c":14.33,"v":35250},{"d":"2002-04-02","o":14.25,"h":14.67,"l":13.97,"c":14.47,"v":9300},{"d":"2002-04-03","o":14.47,"h":14.9,"l":14,"c":14.9,"v":22950},{"d":"2002-04-04","o":14.86,"h":15.17,"l":14.51,"c":15.17,"v":24600},{"d":"2002-04-05","o":15.25,"h":15.33,"l":14.93,"c":15.33,"v":15150},{"d":"2002-04-08","o":14.93,"h":15.33,"l":14.93,"c":15.3,"v":9300},{"d":"2002-04-09","o":15.3,"h":15.67,"l":15.22,"c":15.67,"v":16650},{"d":"2002-04-10","o":15.77,"h":16.5,"l":15.5,"c":16.5,"v":16050},{"d":"2002-04-11","o":16.5,"h":16.67,"l":16.41,"c":16.67,"v":17700},{"d":"2002-04-12","o":16.67,"h":17.27,"l":16.67,"c":17,"v":12150},{"d":"2002-04-15","o":16.99,"h":17.17,"l":16.87,"c":17,"v":36150},{"d":"2002-04-16","o":17,"h":17,"l":16.6,"c":16.83,"v":10200},{"d":"2002-04-17","o":16.75,"h":16.75,"l":15.87,"c":16.33,"v":11250},{"d":"2002-04-18","o":16.33,"h":16.63,"l":15.93,"c":16.63,"v":3750},{"d":"2002-04-19","o":15.33,"h":16.67,"l":15.33,"c":16.6,"v":9450},{"d":"2002-04-22","o":16.6,"h":16.6,"l":15.85,"c":16.37,"v":6600},{"d":"2002-04-23","o":16.37,"h":16.37,"l":15.87,"c":15.99,"v":4950},{"d":"2002-04-24","o":16.03,"h":16.17,"l":16.03,"c":16.17,"v":13350},{"d":"2002-04-25","o":16.17,"h":16.17,"l":16,"c":16.09,"v":7800},{"d":"2002-04-26","o":16.09,"h":16.09,"l":15.42,"c":15.42,"v":10500},{"d":"2002-04-29","o":15.35,"h":16,"l":15.35,"c":16,"v":5550},{"d":"2002-04-30","o":15.37,"h":16,"l":15.35,"c":15.35,"v":6900},{"d":"2002-05-01","o":16,"h":16,"l":15.35,"c":15.83,"v":7050},{"d":"2002-05-02","o":15.83,"h":16.67,"l":15.83,"c":16.67,"v":7050},{"d":"2002-05-03","o":16.4,"h":16.4,"l":16.33,"c":16.39,"v":5850},{"d":"2002-05-06","o":16.39,"h":16.56,"l":16.27,"c":16.27,"v":16050},{"d":"2002-05-07","o":16.27,"h":16.51,"l":16.27,"c":16.41,"v":22050},{"d":"2002-05-08","o":16.54,"h":17,"l":16.53,"c":17,"v":16200},{"d":"2002-05-09","o":16.71,"h":16.71,"l":16.37,"c":16.67,"v":5100},{"d":"2002-05-10","o":16.33,"h":16.33,"l":16.17,"c":16.25,"v":900},{"d":"2002-05-13","o":16.15,"h":16.67,"l":16.15,"c":16.67,"v":1950},{"d":"2002-05-14","o":16.67,"h":16.67,"l":16.11,"c":16.15,"v":4950},{"d":"2002-05-15","o":16.5,"h":16.53,"l":16.5,"c":16.53,"v":11100},{"d":"2002-05-16","o":15.99,"h":16.67,"l":15.93,"c":16.66,"v":18600},{"d":"2002-05-17","o":16.66,"h":16.88,"l":16.66,"c":16.81,"v":10800},{"d":"2002-05-20","o":16.97,"h":17,"l":16.87,"c":16.91,"v":4650},{"d":"2002-05-21","o":17,"h":17,"l":16.95,"c":17,"v":5100},{"d":"2002-05-22","o":16.99,"h":17.3,"l":16.85,"c":17.18,"v":21600},{"d":"2002-05-23","o":17.27,"h":17.33,"l":17.25,"c":17.33,"v":7800},{"d":"2002-05-24","o":17.31,"h":17.32,"l":17.31,"c":17.31,"v":2100},{"d":"2002-05-28","o":17.31,"h":17.31,"l":16.45,"c":17.2,"v":7200},{"d":"2002-05-29","o":17.2,"h":17.33,"l":16.76,"c":17.33,"v":17400},{"d":"2002-05-30","o":17.33,"h":18.5,"l":17.33,"c":17.73,"v":90450},{"d":"2002-05-31","o":17.63,"h":17.63,"l":17.27,"c":17.27,"v":10500},{"d":"2002-06-03","o":17.33,"h":17.33,"l":16.67,"c":16.67,"v":5400},{"d":"2002-06-04","o":16.64,"h":16.64,"l":16,"c":16.07,"v":6450},{"d":"2002-06-05","o":16.49,"h":16.49,"l":15.81,"c":15.81,"v":1350},{"d":"2002-06-06","o":15.8,"h":15.8,"l":15.34,"c":15.35,"v":15600},{"d":"2002-06-07","o":15.35,"h":15.37,"l":15.33,"c":15.33,"v":10950},{"d":"2002-06-10","o":15.51,"h":15.74,"l":15.1,"c":15.33,"v":7350},{"d":"2002-06-11","o":15.22,"h":15.85,"l":15.22,"c":15.5,"v":2550},{"d":"2002-06-12","o":15.51,"h":15.85,"l":15.2,"c":15.2,"v":15000},{"d":"2002-06-13","o":15.21,"h":15.49,"l":14.84,"c":15.06,"v":7800},{"d":"2002-06-14","o":15.02,"h":15.54,"l":15.02,"c":15.54,"v":2550},{"d":"2002-06-17","o":15.6,"h":16.27,"l":15.6,"c":15.87,"v":18900},{"d":"2002-06-18","o":15.97,"h":16.57,"l":15.97,"c":16.03,"v":5550},{"d":"2002-06-19","o":16.55,"h":16.67,"l":16.17,"c":16.64,"v":12450},{"d":"2002-06-20","o":16.65,"h":16.67,"l":16.17,"c":16.47,"v":10050},{"d":"2002-06-21","o":16.66,"h":17.33,"l":16.55,"c":16.93,"v":15450},{"d":"2002-06-24","o":16.97,"h":18,"l":16.97,"c":18,"v":14400},{"d":"2002-06-25","o":18,"h":18,"l":16.67,"c":16.83,"v":22650},{"d":"2002-06-26","o":16.67,"h":16.81,"l":16.59,"c":16.79,"v":20850},{"d":"2002-06-27","o":16.79,"h":17.23,"l":16.55,"c":17,"v":51900},{"d":"2002-06-28","o":16.59,"h":18.63,"l":16.59,"c":17.62,"v":507150},{"d":"2002-07-01","o":16.83,"h":18.37,"l":16.83,"c":18.33,"v":49050},{"d":"2002-07-02","o":17.65,"h":18.3,"l":17.51,"c":18.21,"v":31950},{"d":"2002-07-03","o":17.93,"h":18.23,"l":17.07,"c":17.5,"v":49500},{"d":"2002-07-05","o":17.23,"h":17.44,"l":17.23,"c":17.33,"v":2850},{"d":"2002-07-08","o":17.03,"h":17.83,"l":17.03,"c":17.83,"v":15600},{"d":"2002-07-09","o":17.33,"h":18,"l":17.33,"c":17.53,"v":9150},{"d":"2002-07-10","o":17.6,"h":18.67,"l":17.38,"c":18.49,"v":15300},{"d":"2002-07-11","o":18.19,"h":19.33,"l":17.73,"c":19.32,"v":38250},{"d":"2002-07-12","o":18.7,"h":18.71,"l":18.09,"c":18.11,"v":11550},{"d":"2002-07-15","o":18.07,"h":18.16,"l":17.87,"c":18.16,"v":16350},{"d":"2002-07-16","o":18.13,"h":18.66,"l":17.74,"c":17.96,"v":13050},{"d":"2002-07-17","o":17.96,"h":18.23,"l":17.69,"c":18.23,"v":11550},{"d":"2002-07-18","o":18.03,"h":18.21,"l":17.8,"c":17.83,"v":6750},{"d":"2002-07-19","o":17.68,"h":17.81,"l":17.5,"c":17.51,"v":9900},{"d":"2002-07-22","o":17.47,"h":17.67,"l":17.11,"c":17.11,"v":14700},{"d":"2002-07-23","o":17.11,"h":17.23,"l":16.53,"c":16.53,"v":16800},{"d":"2002-07-24","o":16.67,"h":18.27,"l":16.51,"c":18.27,"v":21450},{"d":"2002-07-25","o":17.67,"h":18.77,"l":17.67,"c":18.49,"v":27450},{"d":"2002-07-26","o":18.48,"h":18.5,"l":17.97,"c":18.4,"v":12900},{"d":"2002-07-29","o":18.4,"h":18.57,"l":18.36,"c":18.53,"v":16800},{"d":"2002-07-30","o":18.49,"h":18.53,"l":18.17,"c":18.5,"v":22650},{"d":"2002-07-31","o":18.53,"h":18.53,"l":17.67,"c":17.67,"v":19050},{"d":"2002-08-01","o":17.78,"h":17.81,"l":17.64,"c":17.73,"v":2250},{"d":"2002-08-02","o":17.57,"h":17.73,"l":17.5,"c":17.6,"v":11700},{"d":"2002-08-05","o":17.6,"h":17.6,"l":17.43,"c":17.45,"v":5700},{"d":"2002-08-06","o":17.45,"h":17.5,"l":16.99,"c":17.19,"v":10950},{"d":"2002-08-07","o":17.33,"h":17.49,"l":17.3,"c":17.49,"v":10650},{"d":"2002-08-08","o":17.5,"h":18,"l":17.5,"c":17.99,"v":4650},{"d":"2002-08-09","o":18,"h":18,"l":17.81,"c":17.81,"v":5250},{"d":"2002-08-12","o":17.8,"h":18.15,"l":17.8,"c":17.87,"v":17250},{"d":"2002-08-13","o":18,"h":18.15,"l":17.52,"c":17.52,"v":9000},{"d":"2002-08-14","o":17.47,"h":18.1,"l":17.47,"c":18.1,"v":7500},{"d":"2002-08-15","o":18.12,"h":18.41,"l":17.6,"c":18.29,"v":10200},{"d":"2002-08-16","o":18.19,"h":18.33,"l":18.19,"c":18.33,"v":750},{"d":"2002-08-19","o":18.47,"h":18.63,"l":18.47,"c":18.63,"v":9000},{"d":"2002-08-20","o":18.63,"h":18.63,"l":18.5,"c":18.57,"v":3900},{"d":"2002-08-21","o":18.63,"h":18.63,"l":18.6,"c":18.63,"v":1950},{"d":"2002-08-22","o":18.63,"h":18.67,"l":18.57,"c":18.67,"v":2250},{"d":"2002-08-23","o":18.47,"h":18.63,"l":18.29,"c":18.29,"v":2100},{"d":"2002-08-26","o":18.53,"h":18.59,"l":18.53,"c":18.59,"v":3150},{"d":"2002-08-27","o":18.59,"h":18.59,"l":18.33,"c":18.33,"v":9300},{"d":"2002-08-28","o":18.17,"h":18.29,"l":18.05,"c":18.05,"v":6150},{"d":"2002-08-29","o":18,"h":18.11,"l":17.99,"c":18,"v":3450},{"d":"2002-08-30","o":18,"h":18,"l":17.26,"c":17.26,"v":4350},{"d":"2002-09-03","o":17.2,"h":17.49,"l":16.34,"c":16.34,"v":13800},{"d":"2002-09-04","o":16.41,"h":16.41,"l":15.84,"c":16.17,"v":7650},{"d":"2002-09-05","o":15.83,"h":15.83,"l":15.69,"c":15.73,"v":3150},{"d":"2002-09-06","o":15.87,"h":16.17,"l":15.69,"c":16.16,"v":9000},{"d":"2002-09-09","o":15.91,"h":16.23,"l":15.74,"c":16.23,"v":6750},{"d":"2002-09-10","o":16.22,"h":16.22,"l":15.69,"c":16.13,"v":2700},{"d":"2002-09-11","o":16.01,"h":16.03,"l":16,"c":16,"v":2850},{"d":"2002-09-12","o":16,"h":16.13,"l":15.8,"c":15.92,"v":4050},{"d":"2002-09-13","o":15.77,"h":15.77,"l":15.35,"c":15.49,"v":5100},{"d":"2002-09-16","o":15.7,"h":15.7,"l":15.33,"c":15.33,"v":1500},{"d":"2002-09-17","o":15.37,"h":15.51,"l":15.19,"c":15.51,"v":5100},{"d":"2002-09-18","o":15.21,"h":15.49,"l":15.2,"c":15.33,"v":2550},{"d":"2002-09-19","o":15.21,"h":15.4,"l":15.2,"c":15.2,"v":7200},{"d":"2002-09-20","o":15.03,"h":15.47,"l":15.03,"c":15.15,"v":40350},{"d":"2002-09-23","o":15.33,"h":15.39,"l":15.13,"c":15.27,"v":16200},{"d":"2002-09-24","o":15.32,"h":15.75,"l":15.26,"c":15.52,"v":12750},{"d":"2002-09-25","o":15.81,"h":15.99,"l":15.57,"c":15.99,"v":9000},{"d":"2002-09-26","o":15.99,"h":16.47,"l":15.93,"c":16.45,"v":8700},{"d":"2002-09-27","o":16.46,"h":16.6,"l":16.46,"c":16.46,"v":4350},{"d":"2002-09-30","o":16.47,"h":16.63,"l":16.27,"c":16.62,"v":4950},{"d":"2002-10-01","o":16.45,"h":16.84,"l":15.99,"c":16.83,"v":13350},{"d":"2002-10-02","o":16.84,"h":17,"l":16.84,"c":16.93,"v":4350},{"d":"2002-10-03","o":16.79,"h":16.83,"l":16.79,"c":16.83,"v":2250},{"d":"2002-10-04","o":16.79,"h":16.8,"l":16.53,"c":16.53,"v":2100},{"d":"2002-10-07","o":16.53,"h":16.7,"l":15.75,"c":15.99,"v":15000},{"d":"2002-10-08","o":15.73,"h":16,"l":15.73,"c":15.99,"v":3600},{"d":"2002-10-09","o":16,"h":16,"l":15.41,"c":15.41,"v":4650},{"d":"2002-10-10","o":15.33,"h":15.9,"l":15.25,"c":15.56,"v":4050},{"d":"2002-10-11","o":15.5,"h":15.77,"l":15.41,"c":15.7,"v":4200},{"d":"2002-10-14","o":15.47,"h":15.47,"l":14.83,"c":14.83,"v":6450},{"d":"2002-10-15","o":15.37,"h":15.71,"l":15.31,"c":15.71,"v":4350},{"d":"2002-10-16","o":15.72,"h":15.72,"l":15.27,"c":15.28,"v":5100},{"d":"2002-10-17","o":15.49,"h":15.83,"l":15.49,"c":15.83,"v":3450},{"d":"2002-10-18","o":15.83,"h":15.93,"l":15.57,"c":15.64,"v":4800},{"d":"2002-10-21","o":15.91,"h":15.91,"l":15.91,"c":15.91,"v":150},{"d":"2002-10-22","o":15.58,"h":15.9,"l":15.57,"c":15.57,"v":750},{"d":"2002-10-23","o":15.57,"h":15.92,"l":15.42,"c":15.92,"v":3900},{"d":"2002-10-24","o":15.99,"h":16.03,"l":15.77,"c":15.77,"v":4500},{"d":"2002-10-25","o":15.75,"h":16.29,"l":15.75,"c":16.29,"v":4950},{"d":"2002-10-28","o":16.29,"h":16.4,"l":16.29,"c":16.4,"v":1200},{"d":"2002-10-29","o":16.15,"h":16.5,"l":16.14,"c":16.5,"v":3600},{"d":"2002-10-30","o":16.53,"h":16.67,"l":16.43,"c":16.67,"v":4950},{"d":"2002-10-31","o":16.7,"h":17.15,"l":16.7,"c":16.94,"v":7050},{"d":"2002-11-01","o":17.17,"h":17.75,"l":16.94,"c":17.75,"v":8850},{"d":"2002-11-04","o":17.8,"h":18,"l":17.57,"c":17.73,"v":12450},{"d":"2002-11-05","o":17.55,"h":17.65,"l":17.55,"c":17.65,"v":1950},{"d":"2002-11-06","o":17.66,"h":17.67,"l":17.58,"c":17.63,"v":5850},{"d":"2002-11-07","o":17.55,"h":17.67,"l":17.35,"c":17.35,"v":6000},{"d":"2002-11-08","o":17.56,"h":17.56,"l":17.37,"c":17.37,"v":750},{"d":"2002-11-11","o":17.37,"h":17.4,"l":17.24,"c":17.24,"v":2700},{"d":"2002-11-12","o":17.31,"h":17.43,"l":17.21,"c":17.31,"v":4950},{"d":"2002-11-13","o":17.59,"h":17.67,"l":17.52,"c":17.63,"v":9900},{"d":"2002-11-14","o":17.59,"h":17.87,"l":17.59,"c":17.87,"v":13500},{"d":"2002-11-15","o":17.74,"h":18.1,"l":17.74,"c":18.1,"v":13950},{"d":"2002-11-18","o":18.11,"h":18.11,"l":17.81,"c":17.82,"v":10350},{"d":"2002-11-19","o":17.81,"h":17.93,"l":17.81,"c":17.93,"v":8250},{"d":"2002-11-20","o":17.94,"h":18.37,"l":17.93,"c":18.37,"v":13800},{"d":"2002-11-21","o":18.37,"h":18.82,"l":18.37,"c":18.77,"v":12300},{"d":"2002-11-22","o":18.83,"h":19.32,"l":18.83,"c":19.17,"v":13200},{"d":"2002-11-25","o":19.15,"h":19.27,"l":18.93,"c":19.27,"v":14700},{"d":"2002-11-26","o":19.1,"h":19.1,"l":18.65,"c":18.87,"v":11100},{"d":"2002-11-27","o":18.8,"h":19.31,"l":18.68,"c":19.31,"v":8100},{"d":"2002-11-29","o":19.3,"h":19.45,"l":19.01,"c":19.45,"v":6450},{"d":"2002-12-02","o":19.33,"h":19.33,"l":19.04,"c":19.09,"v":4350},{"d":"2002-12-03","o":19.03,"h":19.25,"l":19.03,"c":19.03,"v":3150},{"d":"2002-12-04","o":19.13,"h":19.29,"l":19.03,"c":19.16,"v":3300},{"d":"2002-12-05","o":19.3,"h":19.5,"l":19.23,"c":19.24,"v":5100},{"d":"2002-12-06","o":19.24,"h":19.33,"l":19.24,"c":19.33,"v":1200},{"d":"2002-12-09","o":19.23,"h":19.33,"l":19.1,"c":19.21,"v":4050},{"d":"2002-12-10","o":19.14,"h":19.33,"l":19.13,"c":19.15,"v":7800},{"d":"2002-12-11","o":19.32,"h":19.33,"l":19.31,"c":19.33,"v":1200},{"d":"2002-12-12","o":19.17,"h":19.5,"l":19.17,"c":19.5,"v":3600},{"d":"2002-12-13","o":19.55,"h":19.55,"l":19.07,"c":19.07,"v":5700},{"d":"2002-12-16","o":19.05,"h":19.23,"l":19.05,"c":19.13,"v":1800},{"d":"2002-12-17","o":19.13,"h":19.13,"l":19,"c":19.12,"v":2100},{"d":"2002-12-18","o":19.01,"h":19.04,"l":18.93,"c":18.93,"v":2550},{"d":"2002-12-19","o":18.83,"h":18.93,"l":18.39,"c":18.93,"v":6750},{"d":"2002-12-20","o":18.37,"h":19.07,"l":18.37,"c":19.07,"v":19650},{"d":"2002-12-23","o":18.85,"h":19.23,"l":18.73,"c":19.23,"v":7650},{"d":"2002-12-24","o":19.13,"h":19.13,"l":19.01,"c":19.13,"v":2250},{"d":"2002-12-26","o":19.13,"h":19.13,"l":18.79,"c":18.96,"v":1200},{"d":"2002-12-27","o":18.95,"h":19.2,"l":18.53,"c":18.83,"v":3900},{"d":"2002-12-30","o":18.43,"h":18.43,"l":18.22,"c":18.22,"v":4200},{"d":"2002-12-31","o":18.25,"h":18.65,"l":18.17,"c":18.17,"v":12150},{"d":"2003-01-02","o":18.17,"h":18.49,"l":18.17,"c":18.49,"v":7500},{"d":"2003-01-03","o":18.66,"h":18.66,"l":18.32,"c":18.32,"v":4650},{"d":"2003-01-06","o":18.27,"h":18.51,"l":18.13,"c":18.23,"v":7950},{"d":"2003-01-07","o":18.51,"h":18.51,"l":17.97,"c":17.97,"v":6600},{"d":"2003-01-08","o":17.91,"h":17.93,"l":17.51,"c":17.51,"v":8700},{"d":"2003-01-09","o":17.42,"h":17.65,"l":17.4,"c":17.63,"v":4500},{"d":"2003-01-10","o":17.4,"h":17.61,"l":17.4,"c":17.61,"v":3600},{"d":"2003-01-13","o":17.73,"h":17.84,"l":17.61,"c":17.64,"v":6150},{"d":"2003-01-14","o":17.63,"h":19.27,"l":17.56,"c":18.91,"v":36300},{"d":"2003-01-15","o":18.67,"h":19.33,"l":18.67,"c":19.25,"v":38550},{"d":"2003-01-16","o":18.91,"h":19.2,"l":17.94,"c":18.01,"v":61200},{"d":"2003-01-17","o":18.13,"h":18.27,"l":17.71,"c":18.01,"v":10950},{"d":"2003-01-21","o":17.61,"h":18.2,"l":17.47,"c":18.19,"v":7350},{"d":"2003-01-22","o":18.11,"h":18.33,"l":18.1,"c":18.11,"v":5850},{"d":"2003-01-23","o":18.33,"h":18.58,"l":18.13,"c":18.58,"v":3450},{"d":"2003-01-24","o":18.44,"h":18.44,"l":18,"c":18.13,"v":12000},{"d":"2003-01-27","o":18.01,"h":18.01,"l":17.29,"c":17.39,"v":15300},{"d":"2003-01-28","o":17.25,"h":17.3,"l":17.03,"c":17.28,"v":5700},{"d":"2003-01-29","o":17.03,"h":17.53,"l":16.99,"c":17.53,"v":9300},{"d":"2003-01-30","o":17.41,"h":17.41,"l":16.97,"c":16.97,"v":7200},{"d":"2003-01-31","o":16.99,"h":17.33,"l":16.85,"c":17.14,"v":8250},{"d":"2003-02-03","o":16.86,"h":16.87,"l":16.52,"c":16.53,"v":16200},{"d":"2003-02-04","o":16.57,"h":16.81,"l":16.5,"c":16.64,"v":15000},{"d":"2003-02-05","o":16.49,"h":16.83,"l":16.49,"c":16.77,"v":19200},{"d":"2003-02-06","o":16.5,"h":16.83,"l":16.41,"c":16.41,"v":9000},{"d":"2003-02-07","o":16.41,"h":16.42,"l":16,"c":16.17,"v":27300},{"d":"2003-02-10","o":16.17,"h":16.63,"l":16.12,"c":16.59,"v":15900},{"d":"2003-02-11","o":16.5,"h":16.52,"l":16.01,"c":16.43,"v":14100},{"d":"2003-02-12","o":16.47,"h":16.57,"l":15.89,"c":16.07,"v":22200},{"d":"2003-02-13","o":16.11,"h":16.42,"l":16.11,"c":16.27,"v":9300},{"d":"2003-02-14","o":16.2,"h":16.56,"l":16.13,"c":16.13,"v":7800},{"d":"2003-02-18","o":16.24,"h":16.4,"l":16.18,"c":16.39,"v":6300},{"d":"2003-02-19","o":16.4,"h":16.5,"l":16.17,"c":16.27,"v":2100},{"d":"2003-02-20","o":16.17,"h":16.27,"l":16.02,"c":16.03,"v":10200},{"d":"2003-02-21","o":16.17,"h":16.54,"l":15.87,"c":16.37,"v":17700},{"d":"2003-02-24","o":16.5,"h":16.68,"l":16.15,"c":16.33,"v":25200},{"d":"2003-02-25","o":16.15,"h":16.49,"l":16.1,"c":16.49,"v":8700},{"d":"2003-02-26","o":16.11,"h":16.31,"l":16.11,"c":16.23,"v":11550},{"d":"2003-02-27","o":16.27,"h":16.33,"l":16.19,"c":16.19,"v":4500},{"d":"2003-02-28","o":16.21,"h":16.23,"l":16.09,"c":16.09,"v":8850},{"d":"2003-03-03","o":16.08,"h":16.22,"l":16.03,"c":16.04,"v":5550},{"d":"2003-03-04","o":16.07,"h":16.23,"l":16.03,"c":16.15,"v":3450},{"d":"2003-03-05","o":16.27,"h":16.71,"l":16.15,"c":16.71,"v":8100},{"d":"2003-03-06","o":16.61,"h":16.61,"l":16.39,"c":16.47,"v":10650},{"d":"2003-03-07","o":16.33,"h":16.67,"l":16.25,"c":16.26,"v":17850},{"d":"2003-03-10","o":16.26,"h":16.26,"l":16.07,"c":16.14,"v":5400},{"d":"2003-03-11","o":16.01,"h":16.06,"l":15.58,"c":15.58,"v":4050},{"d":"2003-03-12","o":15.51,"h":16.24,"l":15.51,"c":16.21,"v":5850},{"d":"2003-03-13","o":16.13,"h":16.45,"l":16.12,"c":16.36,"v":3300},{"d":"2003-03-14","o":16.47,"h":16.67,"l":16.33,"c":16.46,"v":7050},{"d":"2003-03-17","o":16.51,"h":16.71,"l":16.37,"c":16.71,"v":11400},{"d":"2003-03-18","o":16.67,"h":16.88,"l":16.67,"c":16.88,"v":10050},{"d":"2003-03-19","o":16.95,"h":17.32,"l":16.7,"c":17.32,"v":9900},{"d":"2003-03-20","o":17.33,"h":18.2,"l":17.33,"c":18.03,"v":19350},{"d":"2003-03-21","o":18.33,"h":18.76,"l":18.19,"c":18.73,"v":35400},{"d":"2003-03-24","o":18.27,"h":19,"l":18.27,"c":19,"v":7650},{"d":"2003-03-25","o":18.85,"h":19.03,"l":18.59,"c":18.89,"v":18000},{"d":"2003-03-26","o":19.03,"h":19.12,"l":18.5,"c":18.67,"v":16050},{"d":"2003-03-27","o":18.51,"h":18.51,"l":18.17,"c":18.17,"v":6750},{"d":"2003-03-28","o":18.33,"h":18.5,"l":18.11,"c":18.37,"v":8550},{"d":"2003-03-31","o":18.15,"h":18.19,"l":17.87,"c":17.87,"v":6900},{"d":"2003-04-01","o":17.79,"h":17.87,"l":17.21,"c":17.21,"v":4800},{"d":"2003-04-02","o":17.44,"h":17.54,"l":16.7,"c":17.42,"v":21000},{"d":"2003-04-03","o":17.53,"h":17.83,"l":17.53,"c":17.83,"v":5100},{"d":"2003-04-04","o":17.83,"h":17.83,"l":17.35,"c":17.45,"v":8850},{"d":"2003-04-07","o":17.69,"h":17.78,"l":17.68,"c":17.71,"v":3450},{"d":"2003-04-08","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"2003-04-09","o":17.72,"h":17.75,"l":17.55,"c":17.55,"v":1350},{"d":"2003-04-10","o":17.55,"h":17.61,"l":17.5,"c":17.61,"v":4650},{"d":"2003-04-11","o":17.19,"h":17.19,"l":16.73,"c":16.74,"v":5700},{"d":"2003-04-14","o":16.94,"h":17.17,"l":16.94,"c":17.17,"v":750},{"d":"2003-04-15","o":17.27,"h":18.67,"l":17.27,"c":18.57,"v":17850},{"d":"2003-04-16","o":18.56,"h":18.67,"l":18.49,"c":18.64,"v":10650},{"d":"2003-04-17","o":18.81,"h":18.83,"l":18.59,"c":18.83,"v":4200},{"d":"2003-04-21","o":18.41,"h":19.03,"l":18.41,"c":19.03,"v":6300},{"d":"2003-04-22","o":18.83,"h":19.27,"l":18.83,"c":19.27,"v":15150},{"d":"2003-04-23","o":19.27,"h":19.27,"l":19.01,"c":19.03,"v":4200},{"d":"2003-04-24","o":19.15,"h":19.15,"l":18.37,"c":18.37,"v":5700},{"d":"2003-04-25","o":18.36,"h":18.36,"l":18.1,"c":18.2,"v":3600},{"d":"2003-04-28","o":18.27,"h":18.49,"l":18.11,"c":18.33,"v":13050},{"d":"2003-04-29","o":18.23,"h":18.33,"l":18.02,"c":18.02,"v":4050},{"d":"2003-04-30","o":18.16,"h":18.17,"l":17.94,"c":18,"v":1650},{"d":"2003-05-01","o":18.05,"h":18.39,"l":17.86,"c":18.01,"v":4050},{"d":"2003-05-02","o":18.14,"h":18.14,"l":17.72,"c":18.05,"v":3000},{"d":"2003-05-05","o":17.97,"h":18,"l":17.7,"c":17.7,"v":1800},{"d":"2003-05-06","o":17.8,"h":17.89,"l":17.53,"c":17.53,"v":11400},{"d":"2003-05-07","o":17.53,"h":17.64,"l":17.43,"c":17.58,"v":6300},{"d":"2003-05-08","o":17.5,"h":17.5,"l":17.39,"c":17.39,"v":1200},{"d":"2003-05-09","o":17.33,"h":18.07,"l":17.33,"c":18.07,"v":6450},{"d":"2003-05-12","o":17.94,"h":18.31,"l":17.77,"c":18.31,"v":5100},{"d":"2003-05-13","o":18.21,"h":18.33,"l":17.89,"c":18.21,"v":9750},{"d":"2003-05-14","o":17.85,"h":18.33,"l":17.81,"c":18.2,"v":7500},{"d":"2003-05-15","o":18.37,"h":18.39,"l":18.26,"c":18.31,"v":10350},{"d":"2003-05-16","o":17.8,"h":18.33,"l":17.8,"c":18.33,"v":12150},{"d":"2003-05-19","o":18.37,"h":18.37,"l":18,"c":18,"v":6000},{"d":"2003-05-20","o":17.81,"h":18.39,"l":17.22,"c":17.22,"v":13350},{"d":"2003-05-21","o":17.27,"h":17.5,"l":17.27,"c":17.5,"v":4650},{"d":"2003-05-22","o":17.5,"h":17.92,"l":17.5,"c":17.92,"v":3600},{"d":"2003-05-23","o":17.8,"h":17.92,"l":17.8,"c":17.92,"v":1050},{"d":"2003-05-27","o":18,"h":18.34,"l":18,"c":18.34,"v":7050},{"d":"2003-05-28","o":18.33,"h":18.33,"l":18.24,"c":18.33,"v":28500},{"d":"2003-05-29","o":18.39,"h":18.39,"l":18,"c":18.13,"v":6600},{"d":"2003-05-30","o":18.3,"h":18.57,"l":18.3,"c":18.35,"v":15450},{"d":"2003-06-02","o":18.55,"h":18.9,"l":18.33,"c":18.35,"v":5850},{"d":"2003-06-03","o":18.5,"h":18.5,"l":18.34,"c":18.5,"v":3600},{"d":"2003-06-04","o":18.5,"h":18.52,"l":18.4,"c":18.4,"v":5700},{"d":"2003-06-05","o":18.35,"h":18.62,"l":18.35,"c":18.46,"v":3900},{"d":"2003-06-06","o":18.61,"h":18.79,"l":18.27,"c":18.27,"v":9000},{"d":"2003-06-09","o":18.27,"h":18.52,"l":18.15,"c":18.39,"v":6450},{"d":"2003-06-10","o":18.4,"h":18.57,"l":18.37,"c":18.37,"v":1050},{"d":"2003-06-11","o":18.36,"h":18.67,"l":18.34,"c":18.67,"v":10200},{"d":"2003-06-12","o":18.66,"h":18.66,"l":18.41,"c":18.65,"v":7200},{"d":"2003-06-13","o":18.65,"h":18.65,"l":18.32,"c":18.51,"v":6150},{"d":"2003-06-16","o":18.62,"h":18.67,"l":18.37,"c":18.67,"v":56250},{"d":"2003-06-17","o":18.33,"h":18.66,"l":18.33,"c":18.58,"v":8400},{"d":"2003-06-18","o":18.67,"h":18.67,"l":18.6,"c":18.65,"v":8550},{"d":"2003-06-19","o":18.67,"h":18.67,"l":18.5,"c":18.5,"v":5400},{"d":"2003-06-20","o":18.6,"h":18.66,"l":18,"c":18.01,"v":13200},{"d":"2003-06-23","o":18,"h":18.3,"l":17.55,"c":17.57,"v":13950},{"d":"2003-06-24","o":17.8,"h":18.27,"l":17.47,"c":17.47,"v":19200},{"d":"2003-06-25","o":17.47,"h":17.47,"l":17.25,"c":17.35,"v":6900},{"d":"2003-06-26","o":17.42,"h":18.2,"l":17.27,"c":18.2,"v":12900},{"d":"2003-06-27","o":18.21,"h":18.71,"l":18.21,"c":18.54,"v":8850},{"d":"2003-06-30","o":18.68,"h":18.92,"l":18.42,"c":18.77,"v":31500},{"d":"2003-07-01","o":18.5,"h":18.67,"l":18.43,"c":18.64,"v":15150},{"d":"2003-07-02","o":18.66,"h":18.67,"l":18.44,"c":18.54,"v":8250},{"d":"2003-07-03","o":18.54,"h":18.67,"l":18.18,"c":18.67,"v":3000},{"d":"2003-07-07","o":18.95,"h":19.68,"l":18.45,"c":18.63,"v":31650},{"d":"2003-07-08","o":18.89,"h":19.01,"l":18.82,"c":19,"v":17100},{"d":"2003-07-09","o":19,"h":19,"l":18.89,"c":18.89,"v":31500},{"d":"2003-07-10","o":18.95,"h":19,"l":18.51,"c":18.94,"v":9000},{"d":"2003-07-11","o":19,"h":19.09,"l":18.94,"c":18.95,"v":17100},{"d":"2003-07-14","o":18.99,"h":19,"l":18.9,"c":18.99,"v":16200},{"d":"2003-07-15","o":19.03,"h":19.07,"l":18.87,"c":19.01,"v":13050},{"d":"2003-07-16","o":18.93,"h":19,"l":18.93,"c":18.93,"v":13500},{"d":"2003-07-17","o":18.98,"h":19,"l":18.93,"c":18.97,"v":11100},{"d":"2003-07-18","o":19,"h":19,"l":18.54,"c":18.54,"v":14550},{"d":"2003-07-21","o":18.54,"h":18.55,"l":17.81,"c":18.17,"v":16950},{"d":"2003-07-22","o":18.17,"h":18.7,"l":18.17,"c":18.68,"v":8850},{"d":"2003-07-23","o":18.7,"h":18.84,"l":18.49,"c":18.49,"v":8550},{"d":"2003-07-24","o":18.83,"h":18.87,"l":18.61,"c":18.76,"v":8550},{"d":"2003-07-25","o":18.83,"h":18.9,"l":18.74,"c":18.79,"v":13500},{"d":"2003-07-28","o":18.95,"h":18.99,"l":18.63,"c":18.89,"v":12300},{"d":"2003-07-29","o":18.98,"h":18.99,"l":18.79,"c":18.99,"v":2700},{"d":"2003-07-30","o":19.33,"h":19.33,"l":18.67,"c":18.92,"v":29850},{"d":"2003-07-31","o":18.98,"h":19.15,"l":18.84,"c":19,"v":72750},{"d":"2003-08-01","o":18.99,"h":19,"l":18.6,"c":18.98,"v":19050},{"d":"2003-08-04","o":18.87,"h":19.02,"l":18.67,"c":19,"v":24150},{"d":"2003-08-05","o":18.87,"h":19.15,"l":18.55,"c":19.15,"v":10500},{"d":"2003-08-06","o":18.93,"h":19,"l":18.75,"c":18.84,"v":10650},{"d":"2003-08-07","o":18.67,"h":19.17,"l":18.57,"c":18.67,"v":15300},{"d":"2003-08-08","o":18.73,"h":18.97,"l":18.73,"c":18.97,"v":1500},{"d":"2003-08-11","o":19.05,"h":19.17,"l":19.05,"c":19.17,"v":4950},{"d":"2003-08-12","o":19.16,"h":19.17,"l":19.09,"c":19.16,"v":27300},{"d":"2003-08-13","o":19.21,"h":19.32,"l":19.17,"c":19.21,"v":7350},{"d":"2003-08-14","o":19.33,"h":19.33,"l":19.2,"c":19.2,"v":3300},{"d":"2003-08-15","o":19.21,"h":19.33,"l":19.13,"c":19.13,"v":5550},{"d":"2003-08-18","o":19.11,"h":19.33,"l":19.11,"c":19.33,"v":7200},{"d":"2003-08-19","o":19.33,"h":19.57,"l":19.01,"c":19.57,"v":21450},{"d":"2003-08-20","o":19.69,"h":20.21,"l":19.69,"c":20.17,"v":23700},{"d":"2003-08-21","o":20.17,"h":20.37,"l":20.17,"c":20.27,"v":12300},{"d":"2003-08-22","o":20.15,"h":20.33,"l":19.83,"c":19.83,"v":17700},{"d":"2003-08-25","o":19.81,"h":19.81,"l":19.78,"c":19.8,"v":8550},{"d":"2003-08-26","o":19.72,"h":20.21,"l":19.43,"c":19.99,"v":25050},{"d":"2003-08-27","o":19.93,"h":20.33,"l":19.93,"c":20.33,"v":4050},{"d":"2003-08-28","o":20.33,"h":20.33,"l":20.02,"c":20.04,"v":9300},{"d":"2003-08-29","o":20.13,"h":20.43,"l":20.13,"c":20.35,"v":10500},{"d":"2003-09-02","o":20.52,"h":20.66,"l":20.29,"c":20.66,"v":6150},{"d":"2003-09-03","o":20.66,"h":20.67,"l":20.38,"c":20.63,"v":9000},{"d":"2003-09-04","o":20.68,"h":20.68,"l":20.44,"c":20.67,"v":7650},{"d":"2003-09-05","o":20.59,"h":20.67,"l":20.34,"c":20.34,"v":4800},{"d":"2003-09-08","o":20.34,"h":20.63,"l":20.34,"c":20.57,"v":5850},{"d":"2003-09-09","o":20.43,"h":20.67,"l":20.33,"c":20.67,"v":6300},{"d":"2003-09-10","o":20.41,"h":20.61,"l":20.02,"c":20.09,"v":11550},{"d":"2003-09-11","o":20.53,"h":20.67,"l":20.49,"c":20.6,"v":10500},{"d":"2003-09-12","o":20.51,"h":20.67,"l":20.27,"c":20.67,"v":6150},{"d":"2003-09-15","o":20.67,"h":20.67,"l":20.4,"c":20.4,"v":3450},{"d":"2003-09-16","o":20.61,"h":20.69,"l":20.47,"c":20.67,"v":12450},{"d":"2003-09-17","o":20.62,"h":20.95,"l":20.47,"c":20.89,"v":3900},{"d":"2003-09-18","o":20.67,"h":21.27,"l":20.61,"c":21.27,"v":3450},{"d":"2003-09-19","o":21.19,"h":21.62,"l":21.19,"c":21.55,"v":5850},{"d":"2003-09-22","o":21.06,"h":21.41,"l":21.05,"c":21.33,"v":7500},{"d":"2003-09-23","o":21.09,"h":21.56,"l":21.02,"c":21.4,"v":16650},{"d":"2003-09-24","o":21.16,"h":21.76,"l":21.03,"c":21.03,"v":13650},{"d":"2003-09-25","o":21.04,"h":21.09,"l":20.01,"c":20.01,"v":14700},{"d":"2003-09-26","o":20.28,"h":20.29,"l":19.89,"c":19.9,"v":20550},{"d":"2003-09-29","o":20.33,"h":20.33,"l":19.85,"c":20.33,"v":22350},{"d":"2003-09-30","o":20.37,"h":20.38,"l":19.81,"c":20.25,"v":14100},{"d":"2003-10-01","o":20.4,"h":21.1,"l":20.2,"c":21.1,"v":18150},{"d":"2003-10-02","o":21.11,"h":21.73,"l":21.11,"c":21.58,"v":8550},{"d":"2003-10-03","o":21.59,"h":22.06,"l":21.59,"c":22,"v":7650},{"d":"2003-10-06","o":22,"h":22.6,"l":21.77,"c":22.6,"v":22800},{"d":"2003-10-07","o":22.18,"h":22.62,"l":21.24,"c":22.37,"v":19050},{"d":"2003-10-08","o":22.62,"h":22.7,"l":22.07,"c":22.7,"v":7950},{"d":"2003-10-09","o":22.62,"h":22.83,"l":22.12,"c":22.67,"v":12750},{"d":"2003-10-10","o":22.62,"h":22.65,"l":22.25,"c":22.57,"v":6600},{"d":"2003-10-13","o":22.65,"h":22.67,"l":22.6,"c":22.67,"v":5700},{"d":"2003-10-14","o":22.77,"h":22.83,"l":22.33,"c":22.67,"v":12000},{"d":"2003-10-15","o":22.59,"h":22.59,"l":22.11,"c":22.11,"v":6150},{"d":"2003-10-16","o":21.76,"h":22.2,"l":21.35,"c":22.04,"v":10950},{"d":"2003-10-17","o":21.93,"h":21.97,"l":21.29,"c":21.84,"v":30300},{"d":"2003-10-20","o":21.86,"h":21.95,"l":21.64,"c":21.8,"v":5100},{"d":"2003-10-21","o":21.69,"h":21.69,"l":21.18,"c":21.18,"v":4200},{"d":"2003-10-22","o":21.33,"h":21.33,"l":20.53,"c":20.73,"v":15000},{"d":"2003-10-23","o":20.54,"h":20.77,"l":20.4,"c":20.73,"v":7800},{"d":"2003-10-24","o":20.39,"h":20.61,"l":20.33,"c":20.55,"v":12300},{"d":"2003-10-27","o":20.33,"h":20.83,"l":20.33,"c":20.53,"v":4500},{"d":"2003-10-28","o":20.57,"h":20.9,"l":20.34,"c":20.9,"v":9150},{"d":"2003-10-29","o":20.9,"h":21.43,"l":20.9,"c":21.33,"v":9300},{"d":"2003-10-30","o":21.31,"h":21.35,"l":20.98,"c":20.98,"v":5100},{"d":"2003-10-31","o":21.33,"h":21.53,"l":21.03,"c":21.29,"v":13050},{"d":"2003-11-03","o":21.52,"h":22.67,"l":21.52,"c":22.67,"v":24000},{"d":"2003-11-04","o":22.66,"h":22.67,"l":22.37,"c":22.66,"v":3150},{"d":"2003-11-05","o":22.33,"h":22.6,"l":22.16,"c":22.6,"v":3600},{"d":"2003-11-06","o":22.6,"h":22.6,"l":21.97,"c":22.47,"v":8850},{"d":"2003-11-07","o":22.67,"h":22.67,"l":22.37,"c":22.38,"v":9150},{"d":"2003-11-10","o":22.52,"h":22.53,"l":22.05,"c":22.05,"v":6900},{"d":"2003-11-11","o":22.12,"h":22.22,"l":21.49,"c":21.49,"v":17400},{"d":"2003-11-12","o":21.65,"h":21.99,"l":21.37,"c":21.98,"v":12450},{"d":"2003-11-13","o":21.67,"h":22.17,"l":21.65,"c":21.67,"v":15750},{"d":"2003-11-14","o":21.96,"h":21.96,"l":21.34,"c":21.34,"v":24900},{"d":"2003-11-17","o":21.43,"h":21.54,"l":20.65,"c":20.65,"v":15600},{"d":"2003-11-18","o":20.87,"h":20.9,"l":20.15,"c":20.17,"v":8100},{"d":"2003-11-19","o":20.28,"h":21.17,"l":20.13,"c":21.12,"v":12600},{"d":"2003-11-20","o":21.16,"h":21.17,"l":20.56,"c":20.56,"v":7500},{"d":"2003-11-21","o":20.78,"h":20.78,"l":20.53,"c":20.54,"v":3150},{"d":"2003-11-24","o":20.75,"h":21.5,"l":20.75,"c":21.5,"v":9900},{"d":"2003-11-25","o":21.43,"h":21.93,"l":21.43,"c":21.93,"v":5850},{"d":"2003-11-26","o":21.93,"h":22.1,"l":21.63,"c":22,"v":5100},{"d":"2003-11-28","o":22.13,"h":22.13,"l":21.63,"c":21.63,"v":3150},{"d":"2003-12-01","o":21.99,"h":22.13,"l":21.57,"c":21.7,"v":5700},{"d":"2003-12-02","o":21.99,"h":21.99,"l":21.53,"c":21.73,"v":4950},{"d":"2003-12-03","o":21.56,"h":21.91,"l":20.83,"c":20.83,"v":10200},{"d":"2003-12-04","o":20.83,"h":20.91,"l":20.68,"c":20.81,"v":11250},{"d":"2003-12-05","o":20.89,"h":21.07,"l":20.78,"c":20.78,"v":5100},{"d":"2003-12-08","o":20.82,"h":21.03,"l":20.61,"c":21,"v":10950},{"d":"2003-12-09","o":20.87,"h":20.91,"l":20.55,"c":20.67,"v":6000},{"d":"2003-12-10","o":20.77,"h":20.97,"l":20.41,"c":20.41,"v":13500},{"d":"2003-12-11","o":20.79,"h":20.89,"l":20.63,"c":20.86,"v":14100},{"d":"2003-12-12","o":20.73,"h":21.07,"l":20.69,"c":21,"v":10950},{"d":"2003-12-15","o":21.03,"h":21.17,"l":20.4,"c":20.4,"v":7950},{"d":"2003-12-16","o":20.27,"h":20.43,"l":20.1,"c":20.35,"v":4950},{"d":"2003-12-17","o":20.3,"h":20.39,"l":20.1,"c":20.1,"v":7200},{"d":"2003-12-18","o":20.2,"h":20.43,"l":20.1,"c":20.35,"v":7500},{"d":"2003-12-19","o":20.37,"h":20.42,"l":20.09,"c":20.42,"v":11100},{"d":"2003-12-22","o":20.3,"h":20.37,"l":20.3,"c":20.37,"v":53250},{"d":"2003-12-23","o":20.27,"h":20.51,"l":20.27,"c":20.33,"v":6900},{"d":"2003-12-24","o":20.27,"h":20.57,"l":20.17,"c":20.42,"v":5250},{"d":"2003-12-26","o":20.36,"h":20.4,"l":20.24,"c":20.24,"v":1950},{"d":"2003-12-29","o":20.61,"h":20.97,"l":20.54,"c":20.97,"v":37350},{"d":"2003-12-30","o":20.72,"h":21.17,"l":20.54,"c":20.81,"v":22650},{"d":"2003-12-31","o":20.83,"h":21.12,"l":20.17,"c":20.33,"v":13650},{"d":"2004-01-02","o":20.55,"h":20.79,"l":20.47,"c":20.6,"v":19800},{"d":"2004-01-05","o":20.65,"h":20.88,"l":20.65,"c":20.74,"v":2850},{"d":"2004-01-06","o":20.74,"h":21.13,"l":20.74,"c":21.13,"v":29850},{"d":"2004-01-07","o":21.17,"h":21.22,"l":20.96,"c":21.21,"v":9450},{"d":"2004-01-08","o":21.16,"h":22.13,"l":21.13,"c":22.13,"v":34500},{"d":"2004-01-09","o":22.13,"h":22.15,"l":21.9,"c":21.91,"v":6150},{"d":"2004-01-12","o":22.13,"h":22.13,"l":21.9,"c":22.13,"v":4200},{"d":"2004-01-13","o":22.06,"h":22.13,"l":21.95,"c":22.13,"v":8400},{"d":"2004-01-14","o":22.07,"h":22.13,"l":22.07,"c":22.13,"v":3750},{"d":"2004-01-15","o":22.07,"h":22.16,"l":22,"c":22.16,"v":4650},{"d":"2004-01-16","o":22.13,"h":22.3,"l":22.12,"c":22.13,"v":42600},{"d":"2004-01-20","o":22.27,"h":22.29,"l":22.12,"c":22.26,"v":39750},{"d":"2004-01-21","o":22.26,"h":22.45,"l":22.1,"c":22.45,"v":48000},{"d":"2004-01-22","o":22.39,"h":22.57,"l":22.24,"c":22.51,"v":16350},{"d":"2004-01-23","o":22.33,"h":22.57,"l":22.33,"c":22.52,"v":27000},{"d":"2004-01-26","o":22.37,"h":22.87,"l":22.37,"c":22.86,"v":24750},{"d":"2004-01-27","o":22.67,"h":22.92,"l":22.67,"c":22.85,"v":21000},{"d":"2004-01-28","o":22.87,"h":22.98,"l":22.57,"c":22.81,"v":8400},{"d":"2004-01-29","o":22.54,"h":22.79,"l":22.45,"c":22.65,"v":5100},{"d":"2004-01-30","o":22.83,"h":22.83,"l":22.63,"c":22.83,"v":21900},{"d":"2004-02-02","o":22.82,"h":22.97,"l":22.82,"c":22.87,"v":5100},{"d":"2004-02-03","o":22.87,"h":22.99,"l":22.6,"c":22.73,"v":37950},{"d":"2004-02-04","o":22.73,"h":22.79,"l":22.15,"c":22.15,"v":18600},{"d":"2004-02-05","o":22.63,"h":22.67,"l":22.1,"c":22.17,"v":7500},{"d":"2004-02-06","o":22.1,"h":22.53,"l":21.97,"c":22.32,"v":9600},{"d":"2004-02-09","o":22.32,"h":22.5,"l":22.13,"c":22.23,"v":7050},{"d":"2004-02-10","o":22.47,"h":22.47,"l":22,"c":22.17,"v":5550},{"d":"2004-02-11","o":22.33,"h":22.49,"l":22.13,"c":22.23,"v":8550},{"d":"2004-02-12","o":22.01,"h":22.01,"l":21.53,"c":21.83,"v":16500},{"d":"2004-02-13","o":21.9,"h":21.97,"l":21.76,"c":21.8,"v":24900},{"d":"2004-02-17","o":21.8,"h":21.97,"l":21.73,"c":21.97,"v":15000},{"d":"2004-02-18","o":21.99,"h":21.99,"l":21.79,"c":21.85,"v":2700},{"d":"2004-02-19","o":21.94,"h":21.94,"l":21.77,"c":21.77,"v":3450},{"d":"2004-02-20","o":21.69,"h":21.99,"l":21.67,"c":21.97,"v":10350},{"d":"2004-02-23","o":21.75,"h":21.92,"l":21.47,"c":21.77,"v":5550},{"d":"2004-02-24","o":21.76,"h":21.85,"l":21.53,"c":21.8,"v":6000},{"d":"2004-02-25","o":21.95,"h":21.99,"l":21.53,"c":21.99,"v":1650},{"d":"2004-02-26","o":22.04,"h":22.04,"l":21.87,"c":21.88,"v":2700},{"d":"2004-02-27","o":21.7,"h":21.96,"l":21.7,"c":21.73,"v":29550},{"d":"2004-03-01","o":21.78,"h":21.79,"l":21.67,"c":21.79,"v":14850},{"d":"2004-03-02","o":21.77,"h":21.77,"l":21.5,"c":21.5,"v":41700},{"d":"2004-03-03","o":21.5,"h":21.5,"l":21.13,"c":21.45,"v":10950},{"d":"2004-03-04","o":21.33,"h":21.63,"l":21.33,"c":21.63,"v":11700},{"d":"2004-03-05","o":21.55,"h":21.69,"l":21.47,"c":21.65,"v":5250},{"d":"2004-03-08","o":21.75,"h":21.96,"l":21.68,"c":21.68,"v":4800},{"d":"2004-03-09","o":21.67,"h":21.67,"l":21.47,"c":21.47,"v":3900},{"d":"2004-03-10","o":21.47,"h":21.55,"l":21.17,"c":21.25,"v":6450},{"d":"2004-03-11","o":21.13,"h":21.39,"l":21.1,"c":21.17,"v":9450},{"d":"2004-03-12","o":21.15,"h":21.85,"l":21.15,"c":21.83,"v":10050},{"d":"2004-03-15","o":21.72,"h":21.72,"l":21.47,"c":21.47,"v":7350},{"d":"2004-03-16","o":21.7,"h":21.9,"l":21.33,"c":21.72,"v":6900},{"d":"2004-03-17","o":21.47,"h":21.94,"l":21.47,"c":21.73,"v":4350},{"d":"2004-03-18","o":21.73,"h":21.82,"l":21.37,"c":21.49,"v":4200},{"d":"2004-03-19","o":21.49,"h":21.63,"l":21.23,"c":21.34,"v":12300},{"d":"2004-03-22","o":21.77,"h":21.77,"l":21.03,"c":21.03,"v":19800},{"d":"2004-03-23","o":21.1,"h":21.27,"l":20.79,"c":21.04,"v":11550},{"d":"2004-03-24","o":20.81,"h":21.17,"l":20.75,"c":20.97,"v":7200},{"d":"2004-03-25","o":21.03,"h":22.14,"l":21.03,"c":22.14,"v":8850},{"d":"2004-03-26","o":22.13,"h":22.15,"l":21.72,"c":21.74,"v":10950},{"d":"2004-03-29","o":21.83,"h":22.15,"l":21.74,"c":21.8,"v":9450},{"d":"2004-03-30","o":21.8,"h":21.92,"l":21.43,"c":21.43,"v":4200},{"d":"2004-03-31","o":21.49,"h":21.51,"l":21.49,"c":21.49,"v":450},{"d":"2004-04-01","o":21.55,"h":21.66,"l":21.37,"c":21.37,"v":6300},{"d":"2004-04-02","o":21.48,"h":21.81,"l":21.37,"c":21.44,"v":6750},{"d":"2004-04-05","o":21.71,"h":21.71,"l":21.35,"c":21.71,"v":4200},{"d":"2004-04-06","o":21.73,"h":22,"l":21.55,"c":21.65,"v":4050},{"d":"2004-04-07","o":21.67,"h":22,"l":21.37,"c":22,"v":9900},{"d":"2004-04-08","o":22,"h":22.42,"l":21.87,"c":21.87,"v":46050},{"d":"2004-04-12","o":22.09,"h":22.1,"l":21.91,"c":22.06,"v":3450},{"d":"2004-04-13","o":21.91,"h":22.07,"l":21.54,"c":21.54,"v":5550},{"d":"2004-04-14","o":21.62,"h":21.67,"l":20.99,"c":21,"v":9150},{"d":"2004-04-15","o":20.5,"h":20.53,"l":20.17,"c":20.37,"v":12300},{"d":"2004-04-16","o":20.45,"h":20.79,"l":20.17,"c":20.29,"v":25200},{"d":"2004-04-19","o":20.33,"h":20.33,"l":20.15,"c":20.21,"v":3600},{"d":"2004-04-20","o":20.2,"h":20.58,"l":20.06,"c":20.06,"v":4200},{"d":"2004-04-21","o":20.01,"h":20.47,"l":19.85,"c":20.05,"v":4200},{"d":"2004-04-22","o":20.25,"h":20.64,"l":20.25,"c":20.64,"v":6000},{"d":"2004-04-23","o":20.66,"h":20.66,"l":20.47,"c":20.57,"v":2100},{"d":"2004-04-26","o":20.65,"h":20.93,"l":20.33,"c":20.8,"v":25650},{"d":"2004-04-27","o":20.93,"h":21.51,"l":20.67,"c":21.33,"v":30900},{"d":"2004-04-28","o":20.93,"h":21.28,"l":20.93,"c":21.16,"v":19650},{"d":"2004-04-29","o":20.9,"h":21.34,"l":20.73,"c":20.79,"v":13650},{"d":"2004-04-30","o":20.6,"h":20.81,"l":20.33,"c":20.69,"v":15750},{"d":"2004-05-03","o":20.83,"h":21.09,"l":20.66,"c":21.03,"v":18900},{"d":"2004-05-04","o":20.65,"h":21.37,"l":20.65,"c":21.37,"v":68550},{"d":"2004-05-05","o":21.27,"h":21.85,"l":20.77,"c":21.85,"v":73050},{"d":"2004-05-06","o":21.68,"h":21.77,"l":21.33,"c":21.59,"v":66600},{"d":"2004-05-07","o":21.71,"h":21.83,"l":21.63,"c":21.67,"v":12450},{"d":"2004-05-10","o":21.37,"h":21.53,"l":21.27,"c":21.33,"v":12900},{"d":"2004-05-11","o":21.34,"h":21.67,"l":21.29,"c":21.63,"v":77100},{"d":"2004-05-12","o":21.66,"h":21.98,"l":21.04,"c":21.87,"v":101100},{"d":"2004-05-13","o":21.56,"h":21.98,"l":21.27,"c":21.27,"v":15000},{"d":"2004-05-14","o":21.05,"h":21.4,"l":20.73,"c":20.73,"v":11100},{"d":"2004-05-17","o":20.67,"h":20.74,"l":20.09,"c":20.09,"v":9750},{"d":"2004-05-18","o":20.39,"h":20.74,"l":20,"c":20.01,"v":24600},{"d":"2004-05-19","o":20.15,"h":20.41,"l":19.7,"c":19.79,"v":15150},{"d":"2004-05-20","o":19.6,"h":19.79,"l":19.4,"c":19.43,"v":15900},{"d":"2004-05-21","o":19.43,"h":19.43,"l":19.25,"c":19.39,"v":4200},{"d":"2004-05-24","o":19.41,"h":19.79,"l":19.37,"c":19.51,"v":7200},{"d":"2004-05-25","o":19.51,"h":19.97,"l":19.51,"c":19.72,"v":15150},{"d":"2004-05-26","o":19.78,"h":19.89,"l":19.78,"c":19.86,"v":4800},{"d":"2004-05-27","o":19.75,"h":19.95,"l":19.67,"c":19.72,"v":8250},{"d":"2004-05-28","o":19.67,"h":20,"l":19.67,"c":19.97,"v":9150},{"d":"2004-06-01","o":20,"h":20.1,"l":19.73,"c":20.1,"v":9900},{"d":"2004-06-02","o":19.94,"h":20.13,"l":19.8,"c":19.8,"v":3300},{"d":"2004-06-03","o":19.76,"h":19.95,"l":19.25,"c":19.25,"v":12000},{"d":"2004-06-04","o":19.24,"h":19.46,"l":19.05,"c":19.15,"v":8250},{"d":"2004-06-07","o":19.24,"h":19.73,"l":19.04,"c":19.37,"v":11700},{"d":"2004-06-08","o":19.59,"h":19.77,"l":19.21,"c":19.45,"v":16950},{"d":"2004-06-09","o":19.57,"h":19.78,"l":19.2,"c":19.25,"v":16500},{"d":"2004-06-10","o":19.21,"h":19.73,"l":19.21,"c":19.64,"v":25800},{"d":"2004-06-14","o":19.65,"h":19.78,"l":18.65,"c":18.65,"v":26700},{"d":"2004-06-15","o":18.64,"h":18.88,"l":18.6,"c":18.6,"v":14550},{"d":"2004-06-16","o":18.73,"h":19,"l":18.67,"c":18.71,"v":13500},{"d":"2004-06-17","o":19.17,"h":19.17,"l":18.33,"c":18.33,"v":14850},{"d":"2004-06-18","o":18.59,"h":18.87,"l":18.36,"c":18.48,"v":41700},{"d":"2004-06-21","o":18.91,"h":19.04,"l":18.4,"c":18.77,"v":26250},{"d":"2004-06-22","o":18.59,"h":19.02,"l":18.4,"c":18.72,"v":18150},{"d":"2004-06-23","o":18.94,"h":19.41,"l":18.54,"c":19.2,"v":25800},{"d":"2004-06-24","o":19.43,"h":19.63,"l":19.23,"c":19.38,"v":17250},{"d":"2004-06-25","o":19.62,"h":20.96,"l":19.34,"c":20.95,"v":64200},{"d":"2004-06-28","o":20.37,"h":20.95,"l":20.37,"c":20.84,"v":21450},{"d":"2004-06-29","o":20.94,"h":21.33,"l":20.94,"c":21.09,"v":21600},{"d":"2004-06-30","o":21.22,"h":21.22,"l":20.95,"c":21.07,"v":7200},{"d":"2004-07-01","o":21.07,"h":21.07,"l":20.7,"c":20.74,"v":7800},{"d":"2004-07-02","o":20.73,"h":21.04,"l":20.73,"c":20.97,"v":15600},{"d":"2004-07-06","o":20.8,"h":20.94,"l":20.65,"c":20.86,"v":9000},{"d":"2004-07-07","o":20.69,"h":20.93,"l":20.57,"c":20.57,"v":4650},{"d":"2004-07-08","o":20.53,"h":20.67,"l":20.37,"c":20.37,"v":14100},{"d":"2004-07-09","o":20.39,"h":20.47,"l":20.27,"c":20.47,"v":6000},{"d":"2004-07-12","o":20.36,"h":20.71,"l":20.36,"c":20.67,"v":16200},{"d":"2004-07-13","o":20.67,"h":20.99,"l":20.67,"c":20.87,"v":4800},{"d":"2004-07-14","o":20.85,"h":20.85,"l":20.27,"c":20.27,"v":5250},{"d":"2004-07-15","o":20.61,"h":20.72,"l":20.17,"c":20.17,"v":11250},{"d":"2004-07-16","o":20.17,"h":20.26,"l":20.07,"c":20.08,"v":6300},{"d":"2004-07-19","o":20.14,"h":20.21,"l":19.94,"c":20.07,"v":3750},{"d":"2004-07-20","o":20.11,"h":20.49,"l":20.05,"c":20.49,"v":2550},{"d":"2004-07-21","o":20.52,"h":20.66,"l":20.38,"c":20.53,"v":9000},{"d":"2004-07-22","o":20.5,"h":20.75,"l":20.25,"c":20.69,"v":10950},{"d":"2004-07-23","o":20.37,"h":20.9,"l":20.37,"c":20.77,"v":11400},{"d":"2004-07-26","o":20.8,"h":20.87,"l":20.24,"c":20.45,"v":3300},{"d":"2004-07-27","o":20.32,"h":21.17,"l":20.27,"c":21.17,"v":10050},{"d":"2004-07-28","o":21.03,"h":21.03,"l":20.47,"c":20.71,"v":15750},{"d":"2004-07-29","o":20.76,"h":21.33,"l":20.2,"c":20.36,"v":61500},{"d":"2004-07-30","o":20.49,"h":20.75,"l":19.7,"c":19.77,"v":38700},{"d":"2004-08-02","o":19.67,"h":20.21,"l":19.53,"c":19.79,"v":51450},{"d":"2004-08-03","o":19.62,"h":20.02,"l":19.36,"c":19.36,"v":40050},{"d":"2004-08-04","o":19.27,"h":19.55,"l":18.98,"c":19.23,"v":31050},{"d":"2004-08-05","o":19.14,"h":19.33,"l":18.8,"c":18.85,"v":24900},{"d":"2004-08-06","o":18.79,"h":19.27,"l":18.56,"c":18.65,"v":32100},{"d":"2004-08-09","o":18.58,"h":19.04,"l":18.5,"c":18.83,"v":30150},{"d":"2004-08-10","o":19.09,"h":19.73,"l":18.97,"c":19.73,"v":35250},{"d":"2004-08-11","o":19.57,"h":19.67,"l":19.23,"c":19.67,"v":9150},{"d":"2004-08-12","o":19.49,"h":19.67,"l":19.44,"c":19.45,"v":11700},{"d":"2004-08-13","o":19.61,"h":19.86,"l":19.41,"c":19.43,"v":9750},{"d":"2004-08-16","o":19.53,"h":19.75,"l":19.49,"c":19.75,"v":4950},{"d":"2004-08-17","o":20.07,"h":20.07,"l":19.45,"c":19.45,"v":14850},{"d":"2004-08-18","o":19.44,"h":19.87,"l":19.43,"c":19.43,"v":9450},{"d":"2004-08-19","o":19.67,"h":19.8,"l":19.33,"c":19.42,"v":13350},{"d":"2004-08-20","o":19.53,"h":20,"l":19.44,"c":19.99,"v":6750},{"d":"2004-08-23","o":19.74,"h":19.91,"l":19.61,"c":19.66,"v":10500},{"d":"2004-08-24","o":20.08,"h":20.08,"l":19.75,"c":19.85,"v":5850},{"d":"2004-08-25","o":19.95,"h":20,"l":19.64,"c":20,"v":4500},{"d":"2004-08-26","o":20,"h":20.15,"l":19.93,"c":20.07,"v":20250},{"d":"2004-08-27","o":20.01,"h":20.8,"l":20.01,"c":20.57,"v":12000},{"d":"2004-08-30","o":20.58,"h":20.59,"l":20.24,"c":20.59,"v":7950},{"d":"2004-08-31","o":20.7,"h":20.7,"l":20.43,"c":20.67,"v":5250},{"d":"2004-09-01","o":20.67,"h":21.16,"l":20.17,"c":20.61,"v":11400},{"d":"2004-09-02","o":20.93,"h":20.95,"l":20.59,"c":20.83,"v":5250},{"d":"2004-09-03","o":21,"h":21.11,"l":20.71,"c":20.71,"v":3750},{"d":"2004-09-07","o":20.55,"h":21.13,"l":20.55,"c":21.06,"v":5250},{"d":"2004-09-08","o":20.99,"h":21.05,"l":20.67,"c":20.67,"v":3300},{"d":"2004-09-09","o":20.67,"h":21.59,"l":20.67,"c":21.59,"v":9000},{"d":"2004-09-10","o":21.33,"h":21.67,"l":21.33,"c":21.67,"v":4200},{"d":"2004-09-13","o":21.67,"h":22.13,"l":21.67,"c":21.92,"v":8250},{"d":"2004-09-14","o":21.89,"h":22.15,"l":21.73,"c":22.1,"v":15150},{"d":"2004-09-15","o":21.85,"h":22.1,"l":21.73,"c":21.93,"v":3150},{"d":"2004-09-16","o":22.14,"h":22.33,"l":21.68,"c":22.33,"v":3450},{"d":"2004-09-17","o":22.27,"h":22.44,"l":22.01,"c":22.26,"v":29250},{"d":"2004-09-20","o":22.23,"h":22.24,"l":21.95,"c":21.95,"v":8700},{"d":"2004-09-21","o":22.04,"h":22.23,"l":22,"c":22.01,"v":6450},{"d":"2004-09-22","o":21.93,"h":21.93,"l":21.09,"c":21.09,"v":12450},{"d":"2004-09-23","o":21.21,"h":21.21,"l":20.93,"c":20.93,"v":1500},{"d":"2004-09-24","o":20.93,"h":21.01,"l":20.88,"c":20.88,"v":900},{"d":"2004-09-27","o":20.98,"h":20.98,"l":20.51,"c":20.51,"v":7950},{"d":"2004-09-28","o":20.54,"h":21.07,"l":20.51,"c":20.53,"v":7650},{"d":"2004-09-29","o":20.87,"h":20.98,"l":20.61,"c":20.67,"v":11850},{"d":"2004-09-30","o":20.88,"h":20.88,"l":20.52,"c":20.77,"v":10950},{"d":"2004-10-01","o":20.69,"h":21.6,"l":20.69,"c":21.6,"v":9750},{"d":"2004-10-04","o":21.73,"h":21.73,"l":21.37,"c":21.51,"v":12600},{"d":"2004-10-05","o":21.39,"h":21.42,"l":21.23,"c":21.35,"v":3750},{"d":"2004-10-06","o":21.33,"h":21.53,"l":21.19,"c":21.53,"v":7350},{"d":"2004-10-07","o":21.33,"h":21.43,"l":21.3,"c":21.3,"v":5850},{"d":"2004-10-08","o":21.23,"h":21.37,"l":20.82,"c":20.82,"v":5400},{"d":"2004-10-11","o":20.89,"h":20.89,"l":20.71,"c":20.89,"v":3750},{"d":"2004-10-12","o":20.9,"h":21.03,"l":20.74,"c":21.03,"v":1650},{"d":"2004-10-13","o":21.01,"h":21.13,"l":20.66,"c":20.79,"v":5100},{"d":"2004-10-14","o":20.82,"h":20.82,"l":20.47,"c":20.47,"v":5100},{"d":"2004-10-15","o":20.63,"h":21.17,"l":20.46,"c":21.17,"v":9750},{"d":"2004-10-18","o":21.15,"h":21.15,"l":20.99,"c":20.99,"v":3450},{"d":"2004-10-19","o":21.12,"h":21.3,"l":20.51,"c":20.51,"v":3900},{"d":"2004-10-20","o":20.77,"h":20.77,"l":20.45,"c":20.67,"v":29400},{"d":"2004-10-21","o":20.57,"h":20.83,"l":20.54,"c":20.67,"v":2700},{"d":"2004-10-22","o":21.19,"h":21.19,"l":20.53,"c":20.57,"v":6450},{"d":"2004-10-25","o":20.57,"h":21.19,"l":20.57,"c":21.19,"v":7950},{"d":"2004-10-26","o":21.08,"h":21.67,"l":20.88,"c":21.67,"v":33600},{"d":"2004-10-27","o":21.88,"h":22.34,"l":21.66,"c":22.33,"v":13650},{"d":"2004-10-28","o":21.99,"h":22.43,"l":21.99,"c":22.29,"v":10350},{"d":"2004-10-29","o":22.17,"h":22.27,"l":22.11,"c":22.27,"v":5850},{"d":"2004-11-01","o":22.29,"h":22.41,"l":22.11,"c":22.41,"v":5250},{"d":"2004-11-02","o":22.43,"h":22.67,"l":22.41,"c":22.55,"v":6300},{"d":"2004-11-03","o":22.14,"h":22.67,"l":22.14,"c":22.57,"v":13650},{"d":"2004-11-04","o":22.36,"h":22.63,"l":22,"c":22.62,"v":6750},{"d":"2004-11-05","o":22.55,"h":22.67,"l":22.55,"c":22.63,"v":3900},{"d":"2004-11-08","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":750},{"d":"2004-11-09","o":22.66,"h":22.75,"l":22.55,"c":22.75,"v":3750},{"d":"2004-11-10","o":22.75,"h":23.23,"l":22.75,"c":23.21,"v":11250},{"d":"2004-11-11","o":23.2,"h":23.83,"l":23.09,"c":23.77,"v":9900},{"d":"2004-11-12","o":23.95,"h":24,"l":23.61,"c":24,"v":15150},{"d":"2004-11-15","o":24,"h":24.5,"l":24,"c":24.5,"v":12300},{"d":"2004-11-16","o":23.97,"h":24.19,"l":23.3,"c":24.05,"v":24450},{"d":"2004-11-17","o":24,"h":24.47,"l":24,"c":24.47,"v":11550},{"d":"2004-11-18","o":24.33,"h":24.4,"l":24.23,"c":24.27,"v":2400},{"d":"2004-11-19","o":23.97,"h":24.47,"l":23.97,"c":24.03,"v":6000},{"d":"2004-11-22","o":24,"h":24.6,"l":24,"c":24.6,"v":13800},{"d":"2004-11-23","o":24.67,"h":24.99,"l":24.25,"c":24.91,"v":23700},{"d":"2004-11-24","o":25,"h":25.17,"l":24.85,"c":25,"v":6150},{"d":"2004-11-26","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2004-11-29","o":25.13,"h":25.13,"l":24.87,"c":24.98,"v":6000},{"d":"2004-11-30","o":24.94,"h":25.11,"l":24.94,"c":25.01,"v":7800},{"d":"2004-12-01","o":25.13,"h":25.63,"l":25.07,"c":25.33,"v":19200},{"d":"2004-12-02","o":25.63,"h":26.23,"l":25.42,"c":26.23,"v":10950},{"d":"2004-12-03","o":26.15,"h":26.72,"l":26,"c":26.71,"v":46950},{"d":"2004-12-06","o":26.21,"h":26.21,"l":25.55,"c":25.55,"v":20250},{"d":"2004-12-07","o":25.38,"h":25.38,"l":24.67,"c":25.11,"v":20850},{"d":"2004-12-08","o":24.57,"h":25.61,"l":24.51,"c":25.61,"v":14850},{"d":"2004-12-09","o":25.37,"h":25.63,"l":24.89,"c":25.61,"v":5550},{"d":"2004-12-10","o":25.63,"h":26.23,"l":25.63,"c":26.17,"v":17100},{"d":"2004-12-13","o":26.3,"h":26.31,"l":26.06,"c":26.23,"v":42900},{"d":"2004-12-14","o":26.19,"h":26.2,"l":25.83,"c":26.2,"v":18900},{"d":"2004-12-15","o":25.83,"h":26.11,"l":25.69,"c":25.99,"v":10650},{"d":"2004-12-16","o":25.95,"h":25.95,"l":25.21,"c":25.37,"v":27750},{"d":"2004-12-17","o":25.06,"h":25.25,"l":24.66,"c":25.25,"v":38400},{"d":"2004-12-20","o":25.33,"h":25.33,"l":24.85,"c":24.9,"v":5850},{"d":"2004-12-21","o":24.89,"h":25.03,"l":24.68,"c":24.8,"v":40950},{"d":"2004-12-22","o":24.89,"h":24.91,"l":24.51,"c":24.77,"v":37950},{"d":"2004-12-23","o":24.52,"h":24.89,"l":24.49,"c":24.88,"v":45300},{"d":"2004-12-27","o":24.96,"h":25,"l":24.64,"c":24.85,"v":37500},{"d":"2004-12-28","o":24.95,"h":25.28,"l":24.6,"c":25.28,"v":42600},{"d":"2004-12-29","o":25.45,"h":25.59,"l":25.03,"c":25.36,"v":24450},{"d":"2004-12-30","o":25.59,"h":26.13,"l":25.5,"c":26,"v":34950},{"d":"2004-12-31","o":26.15,"h":26.15,"l":25.62,"c":25.62,"v":41700},{"d":"2005-01-03","o":25.73,"h":25.85,"l":25.13,"c":25.35,"v":46050},{"d":"2005-01-04","o":25.23,"h":25.62,"l":24.48,"c":24.67,"v":14850},{"d":"2005-01-05","o":24.45,"h":24.67,"l":24.33,"c":24.4,"v":30600},{"d":"2005-01-06","o":24.35,"h":24.49,"l":24.06,"c":24.37,"v":57900},{"d":"2005-01-07","o":24.15,"h":24.55,"l":24.03,"c":24.31,"v":31200},{"d":"2005-01-10","o":24.53,"h":24.57,"l":23.99,"c":23.99,"v":32250},{"d":"2005-01-11","o":23.99,"h":24.01,"l":23.25,"c":23.25,"v":33450},{"d":"2005-01-12","o":23.21,"h":23.21,"l":21.93,"c":22.09,"v":16350},{"d":"2005-01-13","o":22.32,"h":22.47,"l":21.87,"c":21.87,"v":19500},{"d":"2005-01-14","o":22.14,"h":22.48,"l":21.93,"c":22.48,"v":15900},{"d":"2005-01-18","o":22.29,"h":22.9,"l":21.87,"c":22.9,"v":5400},{"d":"2005-01-19","o":22.83,"h":22.91,"l":22.1,"c":22.11,"v":6600},{"d":"2005-01-20","o":21.83,"h":22.59,"l":21.8,"c":21.99,"v":23700},{"d":"2005-01-21","o":22.31,"h":22.43,"l":21.84,"c":22.43,"v":34500},{"d":"2005-01-24","o":22.6,"h":22.6,"l":22.25,"c":22.27,"v":5100},{"d":"2005-01-25","o":22.8,"h":22.91,"l":22.32,"c":22.4,"v":5250},{"d":"2005-01-26","o":22.79,"h":23.59,"l":22.43,"c":23.59,"v":17850},{"d":"2005-01-27","o":23.66,"h":23.66,"l":23.2,"c":23.5,"v":2850},{"d":"2005-01-28","o":23.41,"h":23.45,"l":22.76,"c":23.11,"v":11550},{"d":"2005-01-31","o":23.5,"h":24.07,"l":23.23,"c":24.07,"v":9450},{"d":"2005-02-01","o":24.07,"h":24.11,"l":23.84,"c":23.99,"v":11100},{"d":"2005-02-02","o":24.11,"h":24.11,"l":23.83,"c":24.1,"v":2700},{"d":"2005-02-03","o":24.23,"h":24.23,"l":23.35,"c":23.35,"v":5100},{"d":"2005-02-04","o":23.33,"h":23.83,"l":23.33,"c":23.83,"v":3150},{"d":"2005-02-07","o":23.99,"h":24,"l":23.53,"c":23.53,"v":1500},{"d":"2005-02-08","o":23.49,"h":23.92,"l":23.47,"c":23.77,"v":2400},{"d":"2005-02-09","o":23.42,"h":23.67,"l":23.11,"c":23.11,"v":10350},{"d":"2005-02-10","o":23.09,"h":23.43,"l":22.52,"c":22.52,"v":15300},{"d":"2005-02-11","o":22.43,"h":23.38,"l":22.3,"c":23.38,"v":27750},{"d":"2005-02-14","o":23.5,"h":23.69,"l":23.44,"c":23.67,"v":8850},{"d":"2005-02-15","o":23.65,"h":23.79,"l":23.18,"c":23.69,"v":19950},{"d":"2005-02-16","o":23.53,"h":24.19,"l":23.45,"c":24.1,"v":5850},{"d":"2005-02-17","o":24.11,"h":24.11,"l":23.83,"c":23.83,"v":9600},{"d":"2005-02-18","o":24,"h":24.11,"l":23.63,"c":23.63,"v":14400},{"d":"2005-02-22","o":23.62,"h":23.73,"l":23.28,"c":23.28,"v":35100},{"d":"2005-02-23","o":23.28,"h":23.55,"l":23.28,"c":23.37,"v":12300},{"d":"2005-02-24","o":23.55,"h":23.55,"l":23.11,"c":23.14,"v":7950},{"d":"2005-02-25","o":23.29,"h":23.87,"l":23.29,"c":23.87,"v":2400},{"d":"2005-02-28","o":23.79,"h":24.23,"l":23.79,"c":24.13,"v":10050},{"d":"2005-03-01","o":24.23,"h":24.23,"l":23.67,"c":24,"v":21450},{"d":"2005-03-02","o":23.91,"h":24.31,"l":23.91,"c":24,"v":3300},{"d":"2005-03-03","o":24.33,"h":24.34,"l":23.43,"c":23.71,"v":31800},{"d":"2005-03-04","o":23.91,"h":24.17,"l":23.49,"c":23.94,"v":4500},{"d":"2005-03-07","o":23.61,"h":23.94,"l":23.11,"c":23.11,"v":5850},{"d":"2005-03-08","o":23.23,"h":23.3,"l":22.68,"c":22.73,"v":8400},{"d":"2005-03-09","o":22.67,"h":22.75,"l":22.1,"c":22.12,"v":11850},{"d":"2005-03-10","o":22.09,"h":22.56,"l":21.83,"c":21.87,"v":19650},{"d":"2005-03-11","o":21.93,"h":22.38,"l":21.83,"c":22,"v":31350},{"d":"2005-03-14","o":22,"h":22.21,"l":21.89,"c":21.99,"v":16350},{"d":"2005-03-15","o":22.65,"h":22.8,"l":22.04,"c":22.04,"v":9750},{"d":"2005-03-16","o":22.25,"h":23.23,"l":22.25,"c":22.75,"v":24000},{"d":"2005-03-17","o":22.67,"h":22.72,"l":22.4,"c":22.63,"v":8100},{"d":"2005-03-18","o":22.86,"h":22.86,"l":21.55,"c":21.72,"v":54000},{"d":"2005-03-21","o":21.72,"h":21.77,"l":21.01,"c":21.01,"v":18600},{"d":"2005-03-22","o":21.33,"h":21.76,"l":21.02,"c":21.02,"v":6300},{"d":"2005-03-23","o":21,"h":21.15,"l":20.86,"c":20.97,"v":16500},{"d":"2005-03-24","o":21.1,"h":21.79,"l":21.1,"c":21.59,"v":9900},{"d":"2005-03-28","o":21.28,"h":22.16,"l":21.26,"c":22.16,"v":15600},{"d":"2005-03-29","o":22.35,"h":22.66,"l":21.69,"c":21.76,"v":13950},{"d":"2005-03-30","o":22.19,"h":22.64,"l":22.14,"c":22.29,"v":12300},{"d":"2005-03-31","o":22.11,"h":22.27,"l":20.92,"c":21.35,"v":44400},{"d":"2005-04-01","o":21.47,"h":21.77,"l":21.03,"c":21.07,"v":33600},{"d":"2005-04-04","o":21.25,"h":21.44,"l":21.07,"c":21.25,"v":21450},{"d":"2005-04-05","o":21.33,"h":21.68,"l":21.09,"c":21.35,"v":27750},{"d":"2005-04-06","o":21.53,"h":22.21,"l":21.35,"c":21.66,"v":4950},{"d":"2005-04-07","o":21.45,"h":22.4,"l":21.39,"c":22.09,"v":10650},{"d":"2005-04-08","o":22.11,"h":22.26,"l":21.72,"c":21.89,"v":44400},{"d":"2005-04-11","o":21.9,"h":21.93,"l":21.55,"c":21.57,"v":11250},{"d":"2005-04-12","o":21.57,"h":22.43,"l":21.57,"c":22.22,"v":24750},{"d":"2005-04-13","o":22,"h":22.15,"l":21.62,"c":22.09,"v":3900},{"d":"2005-04-14","o":21.66,"h":22.21,"l":21.14,"c":21.14,"v":30900},{"d":"2005-04-15","o":21.46,"h":21.46,"l":20,"c":20.05,"v":19800},{"d":"2005-04-18","o":19.55,"h":20.98,"l":19.55,"c":20.67,"v":23400},{"d":"2005-04-19","o":21.04,"h":21.33,"l":20.83,"c":21.27,"v":21900},{"d":"2005-04-20","o":21.1,"h":21.45,"l":20.93,"c":21.09,"v":15600},{"d":"2005-04-21","o":21.61,"h":23.56,"l":21.61,"c":23.56,"v":54750},{"d":"2005-04-22","o":23.47,"h":23.83,"l":23.17,"c":23.17,"v":35250},{"d":"2005-04-25","o":23.57,"h":23.89,"l":23.31,"c":23.89,"v":10050},{"d":"2005-04-26","o":23.95,"h":24.13,"l":23.51,"c":23.67,"v":15750},{"d":"2005-04-27","o":23.45,"h":23.84,"l":23.33,"c":23.33,"v":4500},{"d":"2005-04-28","o":23.17,"h":23.99,"l":23.05,"c":23.17,"v":23400},{"d":"2005-04-29","o":23.3,"h":23.51,"l":23.15,"c":23.17,"v":18300},{"d":"2005-05-02","o":23.54,"h":23.54,"l":23.28,"c":23.54,"v":67050},{"d":"2005-05-03","o":23.18,"h":23.95,"l":23.18,"c":23.39,"v":36600},{"d":"2005-05-04","o":23.47,"h":23.56,"l":23.31,"c":23.35,"v":42600},{"d":"2005-05-05","o":23.57,"h":24,"l":23.57,"c":24,"v":6450},{"d":"2005-05-06","o":23.46,"h":24,"l":23.35,"c":23.64,"v":12300},{"d":"2005-05-09","o":23.38,"h":23.8,"l":23.38,"c":23.8,"v":9600},{"d":"2005-05-10","o":23.79,"h":24.33,"l":23.49,"c":24.18,"v":20700},{"d":"2005-05-11","o":24.2,"h":24.26,"l":23.71,"c":24.22,"v":22200},{"d":"2005-05-12","o":23.67,"h":23.93,"l":23.21,"c":23.52,"v":20700},{"d":"2005-05-13","o":23.61,"h":23.67,"l":23.13,"c":23.33,"v":23250},{"d":"2005-05-16","o":23.45,"h":24.63,"l":23.45,"c":24.5,"v":26850},{"d":"2005-05-17","o":23.71,"h":24.2,"l":23.46,"c":23.83,"v":33750},{"d":"2005-05-18","o":24.19,"h":24.62,"l":23.92,"c":24.53,"v":28800},{"d":"2005-05-19","o":24.45,"h":24.57,"l":24.15,"c":24.41,"v":25200},{"d":"2005-05-20","o":24.47,"h":24.52,"l":23.97,"c":23.99,"v":32700},{"d":"2005-05-23","o":23.9,"h":24.45,"l":23.9,"c":24.19,"v":28500},{"d":"2005-05-24","o":24.07,"h":24.42,"l":23.87,"c":24.11,"v":19500},{"d":"2005-05-25","o":23.97,"h":25.27,"l":23.78,"c":24.81,"v":78750},{"d":"2005-05-26","o":24.91,"h":25.61,"l":24.8,"c":25.55,"v":34950},{"d":"2005-05-27","o":25.54,"h":26.09,"l":25.52,"c":25.84,"v":32100},{"d":"2005-05-31","o":25.63,"h":25.63,"l":24.14,"c":24.17,"v":77850},{"d":"2005-06-01","o":24.48,"h":25.33,"l":24.48,"c":25.13,"v":18300},{"d":"2005-06-02","o":24.47,"h":25.02,"l":24.47,"c":24.54,"v":10950},{"d":"2005-06-03","o":24.44,"h":24.54,"l":24.05,"c":24.33,"v":37050},{"d":"2005-06-06","o":24.24,"h":24.41,"l":23.85,"c":24.29,"v":40200},{"d":"2005-06-07","o":24.36,"h":25.09,"l":23.94,"c":24.99,"v":41250},{"d":"2005-06-08","o":24.81,"h":25.72,"l":24.81,"c":25.63,"v":27450},{"d":"2005-06-09","o":25.21,"h":26.06,"l":25.08,"c":25.93,"v":42000},{"d":"2005-06-10","o":25.83,"h":26,"l":25.63,"c":25.85,"v":15900},{"d":"2005-06-13","o":25.62,"h":25.85,"l":25.24,"c":25.43,"v":37200},{"d":"2005-06-14","o":25.51,"h":25.87,"l":25.33,"c":25.87,"v":22800},{"d":"2005-06-15","o":25.31,"h":25.74,"l":25.27,"c":25.74,"v":21750},{"d":"2005-06-16","o":25.65,"h":26.45,"l":25.44,"c":26.43,"v":32550},{"d":"2005-06-17","o":25.15,"h":26.43,"l":25.15,"c":26.21,"v":60600},{"d":"2005-06-20","o":25.87,"h":26.43,"l":25.87,"c":25.95,"v":9750},{"d":"2005-06-21","o":25.88,"h":26.31,"l":25.74,"c":26.29,"v":6900},{"d":"2005-06-22","o":26.07,"h":26.25,"l":25.94,"c":26.23,"v":17850},{"d":"2005-06-23","o":26.09,"h":26.25,"l":25.77,"c":25.81,"v":27300},{"d":"2005-06-24","o":25.79,"h":26,"l":24.07,"c":24.45,"v":48300},{"d":"2005-06-27","o":24.25,"h":24.37,"l":23.77,"c":24.19,"v":15750},{"d":"2005-06-28","o":24.24,"h":26,"l":24.21,"c":25.96,"v":22200},{"d":"2005-06-29","o":25.89,"h":26.15,"l":25.41,"c":26.15,"v":23850},{"d":"2005-06-30","o":25.85,"h":26.1,"l":25.43,"c":25.75,"v":6900},{"d":"2005-07-01","o":25.79,"h":25.96,"l":25.43,"c":25.45,"v":5250},{"d":"2005-07-05","o":25.33,"h":26.51,"l":25.33,"c":26.4,"v":10650},{"d":"2005-07-06","o":26.51,"h":26.64,"l":26.45,"c":26.55,"v":8700},{"d":"2005-07-07","o":26.33,"h":26.54,"l":25.83,"c":26.45,"v":5100},{"d":"2005-07-08","o":26.57,"h":26.69,"l":26.3,"c":26.67,"v":20100},{"d":"2005-07-11","o":26.5,"h":28,"l":26.36,"c":27.83,"v":23100},{"d":"2005-07-12","o":27.73,"h":28.38,"l":27.63,"c":28.11,"v":16050},{"d":"2005-07-13","o":27.97,"h":27.97,"l":27.47,"c":27.47,"v":21900},{"d":"2005-07-14","o":27.71,"h":27.83,"l":26.37,"c":26.68,"v":24150},{"d":"2005-07-15","o":26.21,"h":26.27,"l":25.65,"c":26.09,"v":12600},{"d":"2005-07-18","o":26.03,"h":26.03,"l":25.59,"c":25.72,"v":12600},{"d":"2005-07-19","o":25.97,"h":26.11,"l":25.96,"c":26.11,"v":4800},{"d":"2005-07-20","o":25.79,"h":27.48,"l":25.79,"c":27.48,"v":27000},{"d":"2005-07-21","o":27.51,"h":27.67,"l":26.57,"c":26.9,"v":9300},{"d":"2005-07-22","o":27.05,"h":28.18,"l":27.05,"c":28.17,"v":29850},{"d":"2005-07-25","o":28.27,"h":28.67,"l":28.27,"c":28.67,"v":14400},{"d":"2005-07-26","o":28.66,"h":28.67,"l":28.39,"c":28.67,"v":6450},{"d":"2005-07-27","o":28.68,"h":29.23,"l":28.68,"c":28.82,"v":24000},{"d":"2005-07-28","o":28.82,"h":28.82,"l":27.59,"c":27.88,"v":73800},{"d":"2005-07-29","o":27.89,"h":28,"l":26.7,"c":27.17,"v":45150},{"d":"2005-08-01","o":27.4,"h":27.88,"l":27.31,"c":27.51,"v":11100},{"d":"2005-08-02","o":27.87,"h":28.71,"l":27.7,"c":28.53,"v":33900},{"d":"2005-08-03","o":28.67,"h":29.09,"l":28.46,"c":28.67,"v":16800},{"d":"2005-08-04","o":28.22,"h":28.28,"l":28.03,"c":28.28,"v":4050},{"d":"2005-08-05","o":28.03,"h":28.03,"l":26.46,"c":26.87,"v":15750},{"d":"2005-08-08","o":26.94,"h":27.7,"l":26.94,"c":27.53,"v":24900},{"d":"2005-08-09","o":27.63,"h":28.67,"l":27.63,"c":28.67,"v":23250},{"d":"2005-08-10","o":28.73,"h":28.77,"l":28.36,"c":28.36,"v":28350},{"d":"2005-08-11","o":28.33,"h":28.75,"l":28.33,"c":28.69,"v":27150},{"d":"2005-08-12","o":28.93,"h":29.1,"l":28.38,"c":29.07,"v":42450},{"d":"2005-08-15","o":28.87,"h":28.9,"l":28.51,"c":28.76,"v":19200},{"d":"2005-08-16","o":28.58,"h":28.7,"l":28.28,"c":28.69,"v":21000},{"d":"2005-08-17","o":28.31,"h":28.61,"l":28.24,"c":28.3,"v":4050},{"d":"2005-08-18","o":28.2,"h":28.59,"l":28.2,"c":28.37,"v":6750},{"d":"2005-08-19","o":28.22,"h":28.35,"l":27.83,"c":27.85,"v":6300},{"d":"2005-08-22","o":27.9,"h":27.9,"l":27.59,"c":27.62,"v":12000},{"d":"2005-08-23","o":27.79,"h":27.79,"l":27.44,"c":27.61,"v":11100},{"d":"2005-08-24","o":27.73,"h":28.19,"l":27.59,"c":28.16,"v":36600},{"d":"2005-08-25","o":28.04,"h":28.51,"l":28.04,"c":28.23,"v":2550},{"d":"2005-08-26","o":28.1,"h":28.75,"l":28.1,"c":28.41,"v":14550},{"d":"2005-08-29","o":28.17,"h":28.45,"l":28.07,"c":28.45,"v":9150},{"d":"2005-08-30","o":28.26,"h":28.65,"l":28.11,"c":28.65,"v":2850},{"d":"2005-08-31","o":28.56,"h":28.88,"l":28.41,"c":28.88,"v":15900},{"d":"2005-09-01","o":28.89,"h":29.33,"l":28.6,"c":29.33,"v":12600},{"d":"2005-09-02","o":29.17,"h":29.3,"l":28.67,"c":28.85,"v":18750},{"d":"2005-09-06","o":28.93,"h":29.18,"l":28.59,"c":28.92,"v":19500},{"d":"2005-09-07","o":28.81,"h":29.33,"l":28.77,"c":29.33,"v":7500},{"d":"2005-09-08","o":29.03,"h":29.83,"l":28.98,"c":29.71,"v":10500},{"d":"2005-09-09","o":29.56,"h":29.77,"l":29.27,"c":29.33,"v":11250},{"d":"2005-09-12","o":29.39,"h":29.43,"l":29.03,"c":29.29,"v":17100},{"d":"2005-09-13","o":29.33,"h":29.33,"l":28.95,"c":28.95,"v":1950},{"d":"2005-09-14","o":28.9,"h":29.29,"l":27.76,"c":28.05,"v":19500},{"d":"2005-09-15","o":27.79,"h":27.79,"l":27.45,"c":27.59,"v":14850},{"d":"2005-09-16","o":27.81,"h":28.21,"l":27.47,"c":28.21,"v":62400},{"d":"2005-09-19","o":28.21,"h":28.21,"l":27.73,"c":27.93,"v":27000},{"d":"2005-09-20","o":27.93,"h":28.33,"l":27.89,"c":28,"v":24300},{"d":"2005-09-21","o":27.63,"h":28.12,"l":27.63,"c":27.84,"v":30000},{"d":"2005-09-22","o":27.8,"h":27.99,"l":27.63,"c":27.63,"v":10800},{"d":"2005-09-23","o":27.85,"h":28,"l":27.63,"c":27.99,"v":5250},{"d":"2005-09-26","o":27.99,"h":28.61,"l":27.82,"c":28.61,"v":8400},{"d":"2005-09-27","o":28.4,"h":28.48,"l":28.07,"c":28.35,"v":3600},{"d":"2005-09-28","o":28.25,"h":29.01,"l":27.96,"c":27.96,"v":9300},{"d":"2005-09-29","o":27.81,"h":28.09,"l":27.67,"c":28.09,"v":5850},{"d":"2005-09-30","o":27.92,"h":28.31,"l":27.73,"c":27.85,"v":5700},{"d":"2005-10-03","o":27.7,"h":28.29,"l":27.27,"c":27.95,"v":20250},{"d":"2005-10-04","o":27.88,"h":28.75,"l":27.8,"c":28.05,"v":9750},{"d":"2005-10-05","o":27.73,"h":27.85,"l":26.93,"c":27.1,"v":44850},{"d":"2005-10-06","o":27.34,"h":27.54,"l":27.16,"c":27.25,"v":15450},{"d":"2005-10-07","o":27.47,"h":27.9,"l":27.31,"c":27.9,"v":9450},{"d":"2005-10-10","o":27.72,"h":27.73,"l":27.19,"c":27.19,"v":6900},{"d":"2005-10-11","o":27.43,"h":27.43,"l":26.7,"c":26.74,"v":14700},{"d":"2005-10-12","o":26.78,"h":26.78,"l":26.05,"c":26.05,"v":8100},{"d":"2005-10-13","o":26.05,"h":26.13,"l":25.83,"c":25.93,"v":12900},{"d":"2005-10-14","o":26.05,"h":26.05,"l":25.74,"c":26.05,"v":43350},{"d":"2005-10-17","o":26.01,"h":26.13,"l":25.83,"c":25.95,"v":10200},{"d":"2005-10-18","o":25.82,"h":25.86,"l":25.69,"c":25.78,"v":6600},{"d":"2005-10-19","o":25.77,"h":26.67,"l":25.51,"c":26.67,"v":31050},{"d":"2005-10-20","o":26.6,"h":27,"l":26.53,"c":27,"v":24300},{"d":"2005-10-21","o":26.83,"h":28,"l":26.83,"c":27.69,"v":19650},{"d":"2005-10-24","o":27.95,"h":29.37,"l":27.95,"c":29.28,"v":63600},{"d":"2005-10-25","o":29.25,"h":29.27,"l":28.48,"c":28.93,"v":23100},{"d":"2005-10-26","o":29,"h":29.15,"l":28.76,"c":28.93,"v":8250},{"d":"2005-10-27","o":28.99,"h":28.99,"l":28.27,"c":28.27,"v":6300},{"d":"2005-10-28","o":28.48,"h":28.85,"l":28.35,"c":28.79,"v":13350},{"d":"2005-10-31","o":28.95,"h":29.83,"l":28.5,"c":29.83,"v":48150},{"d":"2005-11-01","o":29.94,"h":29.97,"l":29.51,"c":29.89,"v":4800},{"d":"2005-11-02","o":29.99,"h":30.37,"l":29.99,"c":30.37,"v":16650},{"d":"2005-11-03","o":30.4,"h":30.85,"l":30.4,"c":30.67,"v":9900},{"d":"2005-11-04","o":30.77,"h":30.77,"l":30.28,"c":30.63,"v":3600},{"d":"2005-11-07","o":30.71,"h":30.73,"l":30.33,"c":30.66,"v":9450},{"d":"2005-11-08","o":30.32,"h":30.59,"l":30.27,"c":30.42,"v":4650},{"d":"2005-11-09","o":30.48,"h":30.73,"l":30.34,"c":30.73,"v":13800},{"d":"2005-11-10","o":30.73,"h":30.77,"l":30.31,"c":30.77,"v":18300},{"d":"2005-11-11","o":30.39,"h":30.69,"l":30.18,"c":30.68,"v":17550},{"d":"2005-11-14","o":30.36,"h":30.73,"l":29.51,"c":29.77,"v":20700},{"d":"2005-11-15","o":29.98,"h":30.4,"l":29.71,"c":29.87,"v":14250},{"d":"2005-11-16","o":29.77,"h":29.79,"l":28.65,"c":28.75,"v":11850},{"d":"2005-11-17","o":28.77,"h":30.18,"l":28.77,"c":30,"v":21300},{"d":"2005-11-18","o":30.26,"h":30.55,"l":29.97,"c":30.55,"v":7650},{"d":"2005-11-21","o":30.55,"h":31.2,"l":30.46,"c":31.2,"v":19800},{"d":"2005-11-22","o":31.24,"h":31.7,"l":30.87,"c":31.7,"v":14400},{"d":"2005-11-23","o":31.7,"h":31.98,"l":31.57,"c":31.9,"v":7500},{"d":"2005-11-25","o":31.99,"h":31.99,"l":31.83,"c":31.85,"v":4500},{"d":"2005-11-28","o":31.95,"h":31.95,"l":31.65,"c":31.69,"v":16800},{"d":"2005-11-29","o":31.96,"h":32.07,"l":31.69,"c":31.97,"v":20400},{"d":"2005-11-30","o":32,"h":32.11,"l":31.71,"c":32.11,"v":20550},{"d":"2005-12-01","o":31.96,"h":32.5,"l":31.61,"c":32.24,"v":29850},{"d":"2005-12-02","o":32.45,"h":32.65,"l":31.83,"c":32.01,"v":12900},{"d":"2005-12-05","o":32.01,"h":32.24,"l":31.83,"c":32.23,"v":15000},{"d":"2005-12-06","o":32.33,"h":33.43,"l":32.27,"c":32.62,"v":61800},{"d":"2005-12-07","o":32.24,"h":32.83,"l":32.08,"c":32.11,"v":21750},{"d":"2005-12-08","o":32.25,"h":32.55,"l":32.04,"c":32.21,"v":7050},{"d":"2005-12-09","o":32.12,"h":32.33,"l":32,"c":32.15,"v":11400},{"d":"2005-12-12","o":31.89,"h":32.33,"l":31.89,"c":32.33,"v":7950},{"d":"2005-12-13","o":32.33,"h":32.71,"l":32.33,"c":32.7,"v":7500},{"d":"2005-12-14","o":32.81,"h":33.11,"l":32.05,"c":32.36,"v":15150},{"d":"2005-12-15","o":32.28,"h":32.53,"l":32,"c":32.53,"v":8100},{"d":"2005-12-16","o":32.38,"h":32.54,"l":31.56,"c":31.84,"v":78000},{"d":"2005-12-19","o":31.49,"h":31.49,"l":30.33,"c":30.57,"v":25650},{"d":"2005-12-20","o":30.33,"h":31.34,"l":30.33,"c":31.33,"v":9300},{"d":"2005-12-21","o":31.15,"h":31.4,"l":30.77,"c":30.79,"v":12000},{"d":"2005-12-22","o":31.05,"h":31.05,"l":30.63,"c":30.89,"v":7200},{"d":"2005-12-23","o":30.89,"h":31.46,"l":30.87,"c":31.35,"v":4950},{"d":"2005-12-27","o":31.48,"h":31.48,"l":30.51,"c":30.64,"v":7350},{"d":"2005-12-28","o":30.77,"h":30.83,"l":30.58,"c":30.72,"v":4500},{"d":"2005-12-29","o":30.57,"h":30.57,"l":29.59,"c":29.59,"v":15750},{"d":"2005-12-30","o":29.57,"h":29.57,"l":28.67,"c":28.73,"v":28200},{"d":"2006-01-03","o":28.83,"h":30.2,"l":28.67,"c":30.17,"v":36000},{"d":"2006-01-04","o":30.17,"h":30.91,"l":30.17,"c":30.91,"v":15750},{"d":"2006-01-05","o":30.97,"h":31.27,"l":30.82,"c":31.27,"v":8850},{"d":"2006-01-06","o":31.29,"h":32.1,"l":30.99,"c":31.99,"v":16050},{"d":"2006-01-09","o":32.14,"h":32.17,"l":31.74,"c":31.74,"v":15300},{"d":"2006-01-10","o":31.92,"h":32.09,"l":31.61,"c":32.09,"v":5700},{"d":"2006-01-11","o":32.11,"h":32.11,"l":31.41,"c":31.84,"v":16950},{"d":"2006-01-12","o":32.02,"h":32.12,"l":31.75,"c":31.75,"v":5850},{"d":"2006-01-13","o":31.48,"h":31.93,"l":31.47,"c":31.62,"v":4200},{"d":"2006-01-17","o":31.37,"h":31.55,"l":31.23,"c":31.23,"v":9150},{"d":"2006-01-18","o":31.4,"h":31.4,"l":30.99,"c":30.99,"v":3150},{"d":"2006-01-19","o":31.03,"h":31.43,"l":31,"c":31.23,"v":9450},{"d":"2006-01-20","o":31.57,"h":31.57,"l":30.67,"c":30.98,"v":9000},{"d":"2006-01-23","o":30.71,"h":31.17,"l":30.54,"c":31.17,"v":6000},{"d":"2006-01-24","o":31.24,"h":32.13,"l":31.09,"c":32.13,"v":7200},{"d":"2006-01-25","o":32.1,"h":32.23,"l":31.85,"c":32.05,"v":12150},{"d":"2006-01-26","o":32.07,"h":32.07,"l":31.55,"c":31.67,"v":52350},{"d":"2006-01-27","o":31.59,"h":31.8,"l":30.39,"c":30.65,"v":38550},{"d":"2006-01-30","o":30.41,"h":30.43,"l":30.1,"c":30.19,"v":34500},{"d":"2006-01-31","o":30.13,"h":30.53,"l":29.97,"c":30.13,"v":51600},{"d":"2006-02-01","o":30.3,"h":30.3,"l":29.87,"c":30.08,"v":26700},{"d":"2006-02-02","o":30.23,"h":30.23,"l":29.4,"c":30,"v":30300},{"d":"2006-02-03","o":29.57,"h":30.53,"l":29.57,"c":30.24,"v":13650},{"d":"2006-02-06","o":30.5,"h":30.5,"l":30,"c":30.31,"v":10500},{"d":"2006-02-07","o":30.53,"h":30.62,"l":30.07,"c":30.19,"v":12000},{"d":"2006-02-08","o":30.19,"h":30.57,"l":29.72,"c":30.04,"v":21600},{"d":"2006-02-09","o":30.38,"h":30.38,"l":29.39,"c":29.53,"v":25650},{"d":"2006-02-10","o":29.41,"h":30.27,"l":29.41,"c":30.19,"v":25800},{"d":"2006-02-13","o":30.34,"h":30.5,"l":29.99,"c":30.12,"v":29550},{"d":"2006-02-14","o":29.89,"h":30.97,"l":29.89,"c":30.85,"v":43350},{"d":"2006-02-15","o":31,"h":31.71,"l":30.66,"c":31.71,"v":32850},{"d":"2006-02-16","o":31.83,"h":32.67,"l":31.77,"c":32.61,"v":21300},{"d":"2006-02-17","o":32.86,"h":32.86,"l":32.17,"c":32.33,"v":27000},{"d":"2006-02-21","o":32.26,"h":32.55,"l":31.03,"c":31.49,"v":36150},{"d":"2006-02-22","o":31.72,"h":32.33,"l":31.62,"c":31.88,"v":9150},{"d":"2006-02-23","o":31.87,"h":31.87,"l":31.55,"c":31.57,"v":3300},{"d":"2006-02-24","o":31.5,"h":31.5,"l":30.92,"c":31.02,"v":9600},{"d":"2006-02-27","o":31.18,"h":31.3,"l":30.88,"c":31.09,"v":8850},{"d":"2006-02-28","o":31.27,"h":31.27,"l":30.07,"c":30.07,"v":13800},{"d":"2006-03-01","o":30.06,"h":31.43,"l":30.06,"c":31.25,"v":20850},{"d":"2006-03-02","o":31.43,"h":31.43,"l":30.05,"c":30.36,"v":39600},{"d":"2006-03-03","o":30.07,"h":30.33,"l":29.89,"c":30.05,"v":89100},{"d":"2006-03-06","o":30,"h":30.21,"l":29.92,"c":30,"v":17850},{"d":"2006-03-07","o":30.11,"h":30.17,"l":29.9,"c":29.91,"v":10950},{"d":"2006-03-08","o":30.15,"h":30.87,"l":30.03,"c":30.03,"v":17700},{"d":"2006-03-09","o":29.98,"h":30.2,"l":29.7,"c":29.75,"v":31500},{"d":"2006-03-10","o":29.67,"h":29.69,"l":29.17,"c":29.38,"v":7200},{"d":"2006-03-13","o":29.33,"h":30.11,"l":29.33,"c":29.71,"v":9000},{"d":"2006-03-14","o":29.97,"h":30.21,"l":29.56,"c":30.2,"v":30900},{"d":"2006-03-15","o":30.27,"h":30.29,"l":29.93,"c":30.13,"v":17700},{"d":"2006-03-16","o":30.45,"h":30.45,"l":29.93,"c":30.03,"v":9150},{"d":"2006-03-17","o":30.22,"h":30.27,"l":29.93,"c":30.21,"v":106200},{"d":"2006-03-20","o":30.41,"h":30.41,"l":29.84,"c":30.03,"v":36900},{"d":"2006-03-21","o":29.7,"h":30.18,"l":29.69,"c":29.7,"v":12000},{"d":"2006-03-22","o":29.7,"h":30.47,"l":29.69,"c":30.31,"v":7500},{"d":"2006-03-23","o":30.55,"h":30.67,"l":29.85,"c":30.67,"v":10800},{"d":"2006-03-24","o":30.37,"h":31.07,"l":30.37,"c":31.07,"v":8700},{"d":"2006-03-27","o":30.78,"h":31.11,"l":30.41,"c":30.95,"v":15300},{"d":"2006-03-28","o":31.13,"h":31.13,"l":30.17,"c":30.27,"v":11400},{"d":"2006-03-29","o":30.39,"h":30.7,"l":30.33,"c":30.49,"v":14850},{"d":"2006-03-30","o":30.17,"h":30.36,"l":30.12,"c":30.36,"v":4050},{"d":"2006-03-31","o":30.39,"h":30.64,"l":30.03,"c":30.47,"v":22050},{"d":"2006-04-03","o":30.49,"h":30.6,"l":29.65,"c":29.79,"v":20700},{"d":"2006-04-04","o":29.85,"h":29.91,"l":29.51,"c":29.53,"v":2850},{"d":"2006-04-05","o":29.79,"h":30.23,"l":29.45,"c":29.58,"v":29550},{"d":"2006-04-06","o":29.59,"h":29.72,"l":29.17,"c":29.51,"v":19350},{"d":"2006-04-07","o":29.76,"h":29.82,"l":28.28,"c":28.33,"v":29100},{"d":"2006-04-10","o":28.55,"h":28.73,"l":28.48,"c":28.57,"v":27750},{"d":"2006-04-11","o":28.8,"h":28.89,"l":28.5,"c":28.63,"v":23550},{"d":"2006-04-12","o":28.67,"h":28.67,"l":28.27,"c":28.4,"v":12300},{"d":"2006-04-13","o":28.25,"h":28.67,"l":28.25,"c":28.39,"v":7050},{"d":"2006-04-17","o":28.24,"h":28.81,"l":28.24,"c":28.76,"v":13650},{"d":"2006-04-18","o":28.83,"h":28.83,"l":28.38,"c":28.72,"v":52800},{"d":"2006-04-19","o":28.83,"h":28.91,"l":28.53,"c":28.69,"v":42300},{"d":"2006-04-20","o":28.51,"h":28.77,"l":28.5,"c":28.63,"v":34950},{"d":"2006-04-21","o":28.93,"h":28.99,"l":28.05,"c":28.31,"v":32250},{"d":"2006-04-24","o":28.26,"h":28.69,"l":27.52,"c":27.56,"v":28500},{"d":"2006-04-25","o":27.48,"h":27.53,"l":26.85,"c":27.26,"v":17400},{"d":"2006-04-26","o":27.13,"h":27.66,"l":27.13,"c":27.51,"v":14250},{"d":"2006-04-27","o":27.19,"h":27.47,"l":26.89,"c":27.04,"v":10500},{"d":"2006-04-28","o":26.83,"h":27.49,"l":26.81,"c":27.43,"v":15150},{"d":"2006-05-01","o":27.5,"h":27.6,"l":27.33,"c":27.33,"v":37650},{"d":"2006-05-02","o":27.34,"h":28.11,"l":27.33,"c":28.04,"v":8100},{"d":"2006-05-03","o":27.75,"h":28.1,"l":27.54,"c":27.76,"v":7350},{"d":"2006-05-04","o":28.01,"h":28.43,"l":27.96,"c":28.43,"v":9150},{"d":"2006-05-05","o":28.49,"h":29,"l":28.49,"c":28.94,"v":11550},{"d":"2006-05-08","o":28.71,"h":28.91,"l":28.46,"c":28.61,"v":2850},{"d":"2006-05-09","o":28.33,"h":28.33,"l":27.87,"c":27.91,"v":19800},{"d":"2006-05-10","o":28,"h":28,"l":26.87,"c":27.06,"v":16800},{"d":"2006-05-11","o":26.87,"h":27.01,"l":26.21,"c":26.27,"v":20400},{"d":"2006-05-12","o":26.27,"h":26.61,"l":26.02,"c":26.27,"v":37050},{"d":"2006-05-15","o":26.07,"h":26.54,"l":26.05,"c":26.18,"v":11250},{"d":"2006-05-16","o":26.36,"h":26.62,"l":26.17,"c":26.34,"v":24000},{"d":"2006-05-17","o":26,"h":26.59,"l":26,"c":26.49,"v":16800},{"d":"2006-05-18","o":26.77,"h":26.91,"l":26.13,"c":26.17,"v":15300},{"d":"2006-05-19","o":26.09,"h":26.65,"l":26,"c":26.35,"v":15450},{"d":"2006-05-22","o":26.55,"h":26.68,"l":26.24,"c":26.65,"v":14700},{"d":"2006-05-23","o":26.79,"h":26.93,"l":26.22,"c":26.26,"v":11850},{"d":"2006-05-24","o":26.2,"h":26.67,"l":25.94,"c":26.43,"v":16050},{"d":"2006-05-25","o":26.73,"h":26.78,"l":26.49,"c":26.68,"v":19350},{"d":"2006-05-26","o":26.81,"h":27.04,"l":26.59,"c":26.74,"v":8550},{"d":"2006-05-30","o":26.54,"h":26.75,"l":25.91,"c":25.92,"v":18600},{"d":"2006-05-31","o":26.09,"h":26.49,"l":25.69,"c":26.31,"v":38700},{"d":"2006-06-01","o":26.55,"h":27.05,"l":26.39,"c":27.03,"v":23250},{"d":"2006-06-02","o":27.24,"h":28.07,"l":26.95,"c":28,"v":24150},{"d":"2006-06-05","o":27.79,"h":27.79,"l":26.2,"c":26.36,"v":33600},{"d":"2006-06-06","o":27.02,"h":27.24,"l":26.69,"c":27.13,"v":34350},{"d":"2006-06-07","o":27.25,"h":27.9,"l":26.87,"c":26.97,"v":13350},{"d":"2006-06-08","o":26.51,"h":27.65,"l":26.49,"c":27.47,"v":32100},{"d":"2006-06-09","o":27.45,"h":27.49,"l":27.25,"c":27.3,"v":14700},{"d":"2006-06-12","o":27.01,"h":27.39,"l":27,"c":27.33,"v":15900},{"d":"2006-06-13","o":27.64,"h":27.81,"l":27.41,"c":27.41,"v":19200},{"d":"2006-06-14","o":27.13,"h":27.37,"l":26.95,"c":27.17,"v":15900},{"d":"2006-06-15","o":27.55,"h":28.46,"l":27.22,"c":28.46,"v":32550},{"d":"2006-06-16","o":28.33,"h":28.33,"l":27,"c":27.08,"v":156900},{"d":"2006-06-19","o":27.21,"h":27.21,"l":25.73,"c":26.03,"v":23400},{"d":"2006-06-20","o":26.03,"h":26.59,"l":26.03,"c":26.17,"v":21450},{"d":"2006-06-21","o":26.28,"h":26.51,"l":26.19,"c":26.34,"v":9000},{"d":"2006-06-22","o":26.25,"h":26.41,"l":26.03,"c":26.1,"v":17400},{"d":"2006-06-23","o":26.06,"h":26.45,"l":25.89,"c":26.19,"v":16500},{"d":"2006-06-26","o":26.46,"h":27.21,"l":26.45,"c":27.19,"v":16050},{"d":"2006-06-27","o":27.12,"h":27.65,"l":26.67,"c":26.93,"v":15150},{"d":"2006-06-28","o":27.12,"h":27.17,"l":26.71,"c":26.91,"v":8400},{"d":"2006-06-29","o":27.21,"h":28.35,"l":26.91,"c":28.21,"v":38700},{"d":"2006-06-30","o":28.02,"h":28.76,"l":27.53,"c":28.76,"v":78300},{"d":"2006-07-03","o":27.99,"h":28.39,"l":27.53,"c":27.67,"v":13050},{"d":"2006-07-05","o":27.23,"h":27.23,"l":26.6,"c":26.7,"v":15300},{"d":"2006-07-06","o":26.49,"h":27.15,"l":26.49,"c":27.15,"v":17700},{"d":"2006-07-07","o":27.33,"h":27.94,"l":26.73,"c":26.81,"v":6900},{"d":"2006-07-10","o":26.75,"h":27.24,"l":26.73,"c":27.24,"v":9600},{"d":"2006-07-11","o":26.97,"h":27.4,"l":26.56,"c":27.4,"v":10500},{"d":"2006-07-12","o":27.29,"h":27.29,"l":26.53,"c":26.64,"v":12000},{"d":"2006-07-13","o":26.53,"h":26.87,"l":26.5,"c":26.67,"v":15900},{"d":"2006-07-14","o":26.49,"h":26.79,"l":26.37,"c":26.63,"v":21750},{"d":"2006-07-17","o":26.63,"h":26.88,"l":26.31,"c":26.49,"v":12750},{"d":"2006-07-18","o":26.5,"h":27.09,"l":26.45,"c":27.09,"v":7350},{"d":"2006-07-19","o":27.17,"h":28.57,"l":27.17,"c":28.54,"v":17550},{"d":"2006-07-20","o":28.34,"h":28.54,"l":27.99,"c":27.99,"v":10050},{"d":"2006-07-21","o":27.82,"h":27.82,"l":26.43,"c":27.13,"v":23700},{"d":"2006-07-24","o":27.44,"h":28.52,"l":27.37,"c":28.52,"v":8550},{"d":"2006-07-25","o":28.48,"h":28.48,"l":28.19,"c":28.23,"v":15300},{"d":"2006-07-26","o":27.95,"h":28.37,"l":27.73,"c":28.25,"v":7200},{"d":"2006-07-27","o":28,"h":28.57,"l":27.25,"c":27.27,"v":14400},{"d":"2006-07-28","o":27.55,"h":28.41,"l":27.33,"c":28.33,"v":19500},{"d":"2006-07-31","o":27.91,"h":28.77,"l":27.83,"c":28.77,"v":25950},{"d":"2006-08-01","o":28.45,"h":28.49,"l":28.03,"c":28.28,"v":6750},{"d":"2006-08-02","o":28.55,"h":29.06,"l":28.55,"c":28.96,"v":4950},{"d":"2006-08-03","o":28.56,"h":30.21,"l":28.56,"c":30.19,"v":21450},{"d":"2006-08-04","o":29.8,"h":30.17,"l":29.11,"c":29.52,"v":9750},{"d":"2006-08-07","o":29.21,"h":29.32,"l":28.75,"c":28.91,"v":6750},{"d":"2006-08-08","o":28.9,"h":29.33,"l":27.75,"c":27.77,"v":9750},{"d":"2006-08-09","o":27.93,"h":28.4,"l":27.25,"c":27.25,"v":13050},{"d":"2006-08-10","o":27.21,"h":28.27,"l":27.07,"c":28.19,"v":7800},{"d":"2006-08-11","o":27.8,"h":27.81,"l":27.35,"c":27.61,"v":2700},{"d":"2006-08-14","o":27.73,"h":28.71,"l":27.58,"c":28.07,"v":10950},{"d":"2006-08-15","o":28.35,"h":29.27,"l":28.35,"c":28.93,"v":11850},{"d":"2006-08-16","o":29.15,"h":30.29,"l":28.66,"c":30.17,"v":11700},{"d":"2006-08-17","o":29.98,"h":30.6,"l":29.98,"c":30.35,"v":13200},{"d":"2006-08-18","o":30.58,"h":30.6,"l":30,"c":30.01,"v":6000},{"d":"2006-08-21","o":29.85,"h":29.85,"l":29.22,"c":29.33,"v":4950},{"d":"2006-08-22","o":29.41,"h":29.65,"l":29.23,"c":29.35,"v":1500},{"d":"2006-08-23","o":29.49,"h":29.49,"l":28.27,"c":28.35,"v":18900},{"d":"2006-08-24","o":28.27,"h":28.94,"l":28.03,"c":28.08,"v":15000},{"d":"2006-08-25","o":28.05,"h":28.05,"l":27.73,"c":27.85,"v":18600},{"d":"2006-08-28","o":27.77,"h":28.31,"l":27.55,"c":27.57,"v":20550},{"d":"2006-08-29","o":27.78,"h":28.01,"l":27.51,"c":27.89,"v":20400},{"d":"2006-08-30","o":27.5,"h":28.33,"l":27.5,"c":28.17,"v":19500},{"d":"2006-08-31","o":28.36,"h":28.44,"l":28.07,"c":28.21,"v":20400},{"d":"2006-09-01","o":28.25,"h":28.33,"l":27.83,"c":28.09,"v":13800},{"d":"2006-09-05","o":28.23,"h":28.99,"l":28.17,"c":28.84,"v":10350},{"d":"2006-09-06","o":28.61,"h":29.49,"l":28.51,"c":28.94,"v":23550},{"d":"2006-09-07","o":28.67,"h":29.67,"l":28.67,"c":29.32,"v":21750},{"d":"2006-09-08","o":29.94,"h":30.17,"l":29.58,"c":29.72,"v":36900},{"d":"2006-09-11","o":29.87,"h":29.88,"l":29.6,"c":29.7,"v":7350},{"d":"2006-09-12","o":29.87,"h":29.91,"l":29.61,"c":29.87,"v":19200},{"d":"2006-09-13","o":30,"h":30,"l":29.69,"c":29.88,"v":34200},{"d":"2006-09-14","o":29.69,"h":29.81,"l":29.67,"c":29.8,"v":11550},{"d":"2006-09-15","o":30,"h":30.01,"l":29.69,"c":29.77,"v":69300},{"d":"2006-09-18","o":29.78,"h":30.1,"l":29.78,"c":29.93,"v":27000},{"d":"2006-09-19","o":30.13,"h":30.13,"l":29.35,"c":29.79,"v":8850},{"d":"2006-09-20","o":29.88,"h":30.56,"l":29.85,"c":30.56,"v":19800},{"d":"2006-09-21","o":30.57,"h":30.59,"l":30.24,"c":30.24,"v":16650},{"d":"2006-09-22","o":30.42,"h":30.42,"l":29.55,"c":29.73,"v":15750},{"d":"2006-09-25","o":29.82,"h":30.38,"l":29.81,"c":30.31,"v":5400},{"d":"2006-09-26","o":30.41,"h":30.45,"l":29.93,"c":29.94,"v":11700},{"d":"2006-09-27","o":29.97,"h":30.29,"l":29.95,"c":30.1,"v":10650},{"d":"2006-09-28","o":30.17,"h":30.23,"l":29.99,"c":30.15,"v":24150},{"d":"2006-09-29","o":30,"h":30.3,"l":29.55,"c":29.55,"v":17700},{"d":"2006-10-02","o":29.79,"h":29.79,"l":28.39,"c":28.45,"v":13800},{"d":"2006-10-03","o":28.53,"h":28.97,"l":27.99,"c":28,"v":19800},{"d":"2006-10-04","o":27.89,"h":28.66,"l":27.89,"c":28.49,"v":10950},{"d":"2006-10-05","o":28.65,"h":29.91,"l":28.62,"c":29.83,"v":12750},{"d":"2006-10-06","o":29.55,"h":30.32,"l":29.49,"c":30.04,"v":17400},{"d":"2006-10-09","o":30.13,"h":30.48,"l":30.12,"c":30.29,"v":12450},{"d":"2006-10-10","o":30.39,"h":30.39,"l":29.93,"c":30.27,"v":13500},{"d":"2006-10-11","o":29.82,"h":30.07,"l":29.75,"c":29.75,"v":8400},{"d":"2006-10-12","o":29.7,"h":30.31,"l":29.7,"c":30.27,"v":18450},{"d":"2006-10-13","o":30.06,"h":30.29,"l":30,"c":30.17,"v":15750},{"d":"2006-10-16","o":30.01,"h":30.38,"l":29.65,"c":30.31,"v":21700},{"d":"2006-10-17","o":30.25,"h":30.54,"l":30.05,"c":30.54,"v":11200},{"d":"2006-10-18","o":30.62,"h":31.23,"l":30.42,"c":30.6,"v":11700},{"d":"2006-10-19","o":30.44,"h":31.63,"l":30.33,"c":31.63,"v":22000},{"d":"2006-10-20","o":31.85,"h":31.87,"l":31.01,"c":31.1,"v":12500},{"d":"2006-10-23","o":31,"h":31.15,"l":30.69,"c":30.79,"v":19900},{"d":"2006-10-24","o":30.57,"h":30.57,"l":29.5,"c":29.72,"v":8400},{"d":"2006-10-25","o":29.6,"h":29.79,"l":29.03,"c":29.17,"v":5200},{"d":"2006-10-26","o":29.35,"h":30.7,"l":29.13,"c":30.37,"v":32700},{"d":"2006-10-27","o":30.16,"h":30.61,"l":29.77,"c":29.81,"v":7300},{"d":"2006-10-30","o":29.5,"h":30.57,"l":29.25,"c":30.57,"v":18600},{"d":"2006-10-31","o":30.49,"h":30.5,"l":29.55,"c":30.04,"v":18300},{"d":"2006-11-01","o":30.2,"h":30.75,"l":28.62,"c":28.75,"v":38100},{"d":"2006-11-02","o":28.58,"h":29.15,"l":28.4,"c":28.65,"v":17600},{"d":"2006-11-03","o":28.87,"h":29.43,"l":28.67,"c":29.1,"v":15700},{"d":"2006-11-06","o":29.3,"h":30.27,"l":29.3,"c":30.21,"v":12700},{"d":"2006-11-07","o":30.15,"h":30.6,"l":29.65,"c":29.85,"v":18200},{"d":"2006-11-08","o":29.67,"h":31,"l":29.67,"c":30.95,"v":14400},{"d":"2006-11-09","o":31,"h":31,"l":29.7,"c":30.25,"v":12700},{"d":"2006-11-10","o":30.73,"h":30.96,"l":30.61,"c":30.95,"v":11200},{"d":"2006-11-13","o":30.98,"h":30.98,"l":30.66,"c":30.91,"v":12200},{"d":"2006-11-14","o":30.94,"h":31.51,"l":30.74,"c":31.5,"v":16700},{"d":"2006-11-15","o":31.5,"h":32.08,"l":30.99,"c":31.85,"v":38100},{"d":"2006-11-16","o":32.01,"h":32.1,"l":31.72,"c":32.1,"v":8600},{"d":"2006-11-17","o":31.94,"h":32.1,"l":31.6,"c":31.89,"v":7700},{"d":"2006-11-20","o":32.05,"h":32.05,"l":31.5,"c":31.9,"v":16700},{"d":"2006-11-21","o":31.98,"h":31.98,"l":31.6,"c":31.9,"v":15100},{"d":"2006-11-22","o":31.92,"h":31.99,"l":31.64,"c":31.66,"v":10300},{"d":"2006-11-24","o":31.55,"h":31.82,"l":31.55,"c":31.82,"v":5100},{"d":"2006-11-27","o":31.57,"h":31.61,"l":30.5,"c":30.81,"v":30400},{"d":"2006-11-28","o":30.79,"h":31.37,"l":30.76,"c":31.24,"v":5000},{"d":"2006-11-29","o":31.59,"h":31.59,"l":30.8,"c":31.07,"v":11100},{"d":"2006-11-30","o":31.15,"h":31.25,"l":30.45,"c":30.95,"v":27500},{"d":"2006-12-01","o":31.04,"h":31.04,"l":29.5,"c":30.64,"v":26900},{"d":"2006-12-04","o":30.7,"h":31.29,"l":30.61,"c":31.29,"v":15400},{"d":"2006-12-05","o":31.46,"h":31.6,"l":31.29,"c":31.41,"v":10200},{"d":"2006-12-06","o":31.16,"h":31.17,"l":30.67,"c":30.91,"v":10900},{"d":"2006-12-07","o":31,"h":31,"l":30.63,"c":30.63,"v":6200},{"d":"2006-12-08","o":30.67,"h":31,"l":30.5,"c":30.61,"v":5100},{"d":"2006-12-11","o":30.51,"h":30.77,"l":30.51,"c":30.7,"v":3200},{"d":"2006-12-12","o":30.63,"h":30.8,"l":30.22,"c":30.25,"v":10300},{"d":"2006-12-13","o":30.52,"h":30.79,"l":30.21,"c":30.45,"v":8400},{"d":"2006-12-14","o":30.5,"h":31.5,"l":30.5,"c":31.21,"v":14100},{"d":"2006-12-15","o":31,"h":31.14,"l":30.43,"c":30.5,"v":48700},{"d":"2006-12-18","o":30.45,"h":30.59,"l":29.53,"c":29.75,"v":19900},{"d":"2006-12-19","o":29.67,"h":29.91,"l":29.67,"c":29.83,"v":13900},{"d":"2006-12-20","o":29.97,"h":30.5,"l":29.92,"c":30.5,"v":7700},{"d":"2006-12-21","o":30.47,"h":31.08,"l":30.47,"c":30.49,"v":4800},{"d":"2006-12-22","o":30.55,"h":30.68,"l":30.38,"c":30.38,"v":2500},{"d":"2006-12-26","o":30.24,"h":30.63,"l":30.24,"c":30.59,"v":8600},{"d":"2006-12-27","o":30.33,"h":31.33,"l":30.27,"c":31.3,"v":20900},{"d":"2006-12-28","o":31.3,"h":31.33,"l":31.09,"c":31.09,"v":8700},{"d":"2006-12-29","o":31.25,"h":31.28,"l":30.51,"c":30.59,"v":26200},{"d":"2007-01-03","o":30.56,"h":30.96,"l":29.75,"c":30,"v":25000},{"d":"2007-01-04","o":29.95,"h":30.05,"l":29.56,"c":29.77,"v":22800},{"d":"2007-01-05","o":29.7,"h":29.75,"l":29.25,"c":29.34,"v":22400},{"d":"2007-01-08","o":29.5,"h":29.66,"l":28.78,"c":29,"v":32600},{"d":"2007-01-09","o":29.24,"h":29.33,"l":28.4,"c":29,"v":30500},{"d":"2007-01-10","o":28.78,"h":29.16,"l":28.76,"c":28.98,"v":20800},{"d":"2007-01-11","o":28.99,"h":29.55,"l":28.99,"c":29.5,"v":18100},{"d":"2007-01-12","o":29.37,"h":29.9,"l":29.37,"c":29.9,"v":7200},{"d":"2007-01-16","o":29.9,"h":30.09,"l":28.85,"c":29.06,"v":9800},{"d":"2007-01-17","o":28.79,"h":29.43,"l":28.51,"c":28.59,"v":10700},{"d":"2007-01-18","o":28.55,"h":28.66,"l":27.6,"c":27.78,"v":21600},{"d":"2007-01-19","o":27.6,"h":28.28,"l":27.4,"c":28.28,"v":22600},{"d":"2007-01-22","o":28.05,"h":28.07,"l":27.52,"c":27.61,"v":16200},{"d":"2007-01-23","o":27.61,"h":28.33,"l":27.5,"c":28.12,"v":17900},{"d":"2007-01-24","o":27.97,"h":28.6,"l":27.89,"c":28.6,"v":11600},{"d":"2007-01-25","o":28.4,"h":28.62,"l":27.26,"c":27.6,"v":24000},{"d":"2007-01-26","o":27.72,"h":28.13,"l":27.22,"c":27.98,"v":34800},{"d":"2007-01-29","o":27.96,"h":28.35,"l":27.85,"c":28.3,"v":12700},{"d":"2007-01-30","o":28.3,"h":29,"l":28.3,"c":28.9,"v":34200},{"d":"2007-01-31","o":28.81,"h":28.99,"l":28.4,"c":28.91,"v":14600},{"d":"2007-02-01","o":28.94,"h":29.18,"l":28.81,"c":29.03,"v":18200},{"d":"2007-02-02","o":28.99,"h":29.14,"l":28.74,"c":28.89,"v":21500},{"d":"2007-02-05","o":28.89,"h":28.97,"l":28.4,"c":28.65,"v":18600},{"d":"2007-02-06","o":28.68,"h":28.91,"l":28.64,"c":28.83,"v":4800},{"d":"2007-02-07","o":28.75,"h":28.88,"l":28.37,"c":28.82,"v":10900},{"d":"2007-02-08","o":28.83,"h":28.83,"l":28.61,"c":28.75,"v":14600},{"d":"2007-02-09","o":28.58,"h":28.75,"l":28.02,"c":28.15,"v":16700},{"d":"2007-02-12","o":28.13,"h":28.18,"l":27.76,"c":28.18,"v":7800},{"d":"2007-02-13","o":28.06,"h":28.56,"l":27.7,"c":27.84,"v":21500},{"d":"2007-02-14","o":27.82,"h":27.82,"l":27.13,"c":27.29,"v":15500},{"d":"2007-02-15","o":27.39,"h":27.4,"l":26.69,"c":26.74,"v":19000},{"d":"2007-02-16","o":26.73,"h":26.73,"l":26.44,"c":26.57,"v":13100},{"d":"2007-02-20","o":26.55,"h":27.25,"l":26.51,"c":27.04,"v":10200},{"d":"2007-02-21","o":26.95,"h":27.24,"l":26.89,"c":27.15,"v":5800},{"d":"2007-02-22","o":27.23,"h":27.69,"l":27,"c":27.62,"v":32900},{"d":"2007-02-23","o":27.46,"h":28.35,"l":27.46,"c":27.69,"v":30000},{"d":"2007-02-26","o":27.91,"h":27.91,"l":27.65,"c":27.87,"v":27300},{"d":"2007-02-27","o":27.57,"h":27.89,"l":26.88,"c":26.88,"v":35200},{"d":"2007-02-28","o":27.12,"h":27.61,"l":26.46,"c":26.47,"v":29100},{"d":"2007-03-01","o":26.4,"h":26.78,"l":26.3,"c":26.59,"v":11900},{"d":"2007-03-02","o":26.36,"h":26.63,"l":25.86,"c":25.93,"v":28200},{"d":"2007-03-05","o":25.85,"h":26.1,"l":25.23,"c":25.85,"v":26600},{"d":"2007-03-06","o":26.14,"h":26.65,"l":26,"c":26.4,"v":12300},{"d":"2007-03-07","o":26.33,"h":26.43,"l":25.1,"c":25.15,"v":21600},{"d":"2007-03-08","o":25.77,"h":25.77,"l":24.91,"c":24.91,"v":19600},{"d":"2007-03-09","o":25.16,"h":25.16,"l":24.58,"c":24.8,"v":13100},{"d":"2007-03-12","o":24.98,"h":25.24,"l":24.88,"c":25.19,"v":12700},{"d":"2007-03-13","o":25.3,"h":25.3,"l":24.03,"c":24.05,"v":34200},{"d":"2007-03-14","o":24.1,"h":24.73,"l":24.1,"c":24.73,"v":22800},{"d":"2007-03-15","o":24.82,"h":25.5,"l":24.82,"c":25.46,"v":15900},{"d":"2007-03-16","o":25.45,"h":25.53,"l":24.95,"c":24.95,"v":80200},{"d":"2007-03-19","o":25.26,"h":25.97,"l":25.24,"c":25.96,"v":17200},{"d":"2007-03-20","o":25.87,"h":26.3,"l":25.87,"c":26.3,"v":9000},{"d":"2007-03-21","o":26.39,"h":27.2,"l":26.17,"c":27.19,"v":16000},{"d":"2007-03-22","o":27.33,"h":27.45,"l":26.72,"c":26.75,"v":15900},{"d":"2007-03-23","o":26.87,"h":27.02,"l":26.42,"c":26.49,"v":10300},{"d":"2007-03-26","o":26.44,"h":26.53,"l":26.13,"c":26.41,"v":23600},{"d":"2007-03-27","o":26.2,"h":26.48,"l":26.05,"c":26.27,"v":13300},{"d":"2007-03-28","o":26.13,"h":26.64,"l":26.02,"c":26.17,"v":9700},{"d":"2007-03-29","o":26.3,"h":26.37,"l":25.89,"c":26.23,"v":16700},{"d":"2007-03-30","o":26.3,"h":26.43,"l":25.45,"c":25.94,"v":25000},{"d":"2007-04-02","o":25.94,"h":26.17,"l":25.71,"c":25.96,"v":10200},{"d":"2007-04-03","o":26.12,"h":27.26,"l":26.1,"c":27.01,"v":18600},{"d":"2007-04-04","o":27.01,"h":27.05,"l":26.43,"c":26.62,"v":10900},{"d":"2007-04-05","o":26.57,"h":26.63,"l":26.15,"c":26.22,"v":7300},{"d":"2007-04-09","o":26.36,"h":26.36,"l":26.08,"c":26.13,"v":15800},{"d":"2007-04-10","o":26.06,"h":26.25,"l":26.05,"c":26.05,"v":30000},{"d":"2007-04-11","o":26.19,"h":26.19,"l":25.38,"c":25.4,"v":20300},{"d":"2007-04-12","o":25.4,"h":25.43,"l":25.23,"c":25.33,"v":17100},{"d":"2007-04-13","o":25.27,"h":25.3,"l":25.07,"c":25.22,"v":22400},{"d":"2007-04-16","o":25.32,"h":25.73,"l":25.32,"c":25.7,"v":9300},{"d":"2007-04-17","o":25.57,"h":25.71,"l":25.27,"c":25.3,"v":24000},{"d":"2007-04-18","o":25.5,"h":25.5,"l":24.62,"c":24.62,"v":22300},{"d":"2007-04-19","o":24.62,"h":24.62,"l":23.92,"c":24.08,"v":18400},{"d":"2007-04-20","o":24.47,"h":24.79,"l":24.16,"c":24.79,"v":20500},{"d":"2007-04-23","o":24.25,"h":24.66,"l":22.96,"c":23.06,"v":35400},{"d":"2007-04-24","o":23.57,"h":24,"l":23.48,"c":23.93,"v":66400},{"d":"2007-04-25","o":24.06,"h":24.68,"l":24.06,"c":24.57,"v":19800},{"d":"2007-04-26","o":24.46,"h":24.58,"l":23.7,"c":23.71,"v":39800},{"d":"2007-04-27","o":23.62,"h":23.82,"l":23.27,"c":23.68,"v":23300},{"d":"2007-04-30","o":23.65,"h":23.73,"l":23.39,"c":23.46,"v":31400},{"d":"2007-05-01","o":23.63,"h":24.05,"l":23.43,"c":23.93,"v":25500},{"d":"2007-05-02","o":23.97,"h":24.76,"l":23.83,"c":24.63,"v":15900},{"d":"2007-05-03","o":24.65,"h":24.73,"l":24.35,"c":24.4,"v":12200},{"d":"2007-05-04","o":24.27,"h":24.5,"l":24.02,"c":24.22,"v":14400},{"d":"2007-05-07","o":24.15,"h":24.21,"l":23.92,"c":24.21,"v":13200},{"d":"2007-05-08","o":24,"h":24.17,"l":23.4,"c":23.97,"v":35700},{"d":"2007-05-09","o":23.64,"h":24.33,"l":23.64,"c":24.24,"v":18100},{"d":"2007-05-10","o":23.63,"h":24,"l":23.14,"c":23.34,"v":60800},{"d":"2007-05-11","o":23.78,"h":24.02,"l":23.34,"c":23.98,"v":18900},{"d":"2007-05-14","o":23.78,"h":23.98,"l":23.16,"c":23.35,"v":29200},{"d":"2007-05-15","o":23.29,"h":23.87,"l":22.81,"c":22.92,"v":30300},{"d":"2007-05-16","o":22.99,"h":23.08,"l":22.69,"c":22.96,"v":37500},{"d":"2007-05-17","o":22.95,"h":23.01,"l":22.69,"c":22.88,"v":24800},{"d":"2007-05-18","o":22.85,"h":23.14,"l":22.61,"c":23.07,"v":48500},{"d":"2007-05-21","o":22.95,"h":23.23,"l":22.85,"c":23.2,"v":13500},{"d":"2007-05-22","o":23.08,"h":23.58,"l":22.92,"c":23.22,"v":18300},{"d":"2007-05-23","o":23.31,"h":23.59,"l":23,"c":23.07,"v":16300},{"d":"2007-05-24","o":22.94,"h":23.19,"l":22.82,"c":22.92,"v":25900},{"d":"2007-05-25","o":22.97,"h":23.27,"l":22.85,"c":23.08,"v":17700},{"d":"2007-05-29","o":23.26,"h":23.45,"l":23.23,"c":23.39,"v":28300},{"d":"2007-05-30","o":23.26,"h":23.75,"l":22.9,"c":23.67,"v":34000},{"d":"2007-05-31","o":23.8,"h":24.03,"l":23.46,"c":23.51,"v":42100},{"d":"2007-06-01","o":23.67,"h":24.23,"l":23.67,"c":24.13,"v":32000},{"d":"2007-06-04","o":23.94,"h":24.22,"l":23.78,"c":24.07,"v":16000},{"d":"2007-06-05","o":23.9,"h":23.9,"l":23.22,"c":23.3,"v":24700},{"d":"2007-06-06","o":23.12,"h":23.35,"l":22.6,"c":23.05,"v":30000},{"d":"2007-06-07","o":22.85,"h":23.24,"l":22.6,"c":23.06,"v":33700},{"d":"2007-06-08","o":23.04,"h":23.37,"l":23,"c":23.09,"v":15600},{"d":"2007-06-11","o":23,"h":23.3,"l":23,"c":23,"v":8500},{"d":"2007-06-12","o":22.8,"h":23.13,"l":22.74,"c":22.91,"v":49600},{"d":"2007-06-13","o":23.01,"h":23.36,"l":22.85,"c":23.29,"v":30900},{"d":"2007-06-14","o":23.26,"h":23.46,"l":22.93,"c":23.07,"v":10500},{"d":"2007-06-15","o":23.55,"h":23.61,"l":23.02,"c":23.24,"v":74000},{"d":"2007-06-18","o":23.04,"h":23.36,"l":22.85,"c":23.17,"v":20100},{"d":"2007-06-19","o":23.02,"h":23.39,"l":23,"c":23.34,"v":27700},{"d":"2007-06-20","o":23.4,"h":23.4,"l":22.9,"c":22.98,"v":40000},{"d":"2007-06-21","o":22.9,"h":23.77,"l":22.78,"c":23.77,"v":36400},{"d":"2007-06-22","o":23.63,"h":23.72,"l":23.25,"c":23.69,"v":147800},{"d":"2007-06-25","o":23.69,"h":23.71,"l":22.99,"c":23.23,"v":44600},{"d":"2007-06-26","o":23.39,"h":23.4,"l":23.1,"c":23.15,"v":23600},{"d":"2007-06-27","o":23,"h":23.5,"l":23,"c":23.39,"v":19300},{"d":"2007-06-28","o":23.49,"h":23.84,"l":23.22,"c":23.69,"v":12900},{"d":"2007-06-29","o":23.85,"h":23.97,"l":23.19,"c":23.2,"v":26000},{"d":"2007-07-02","o":23.26,"h":23.82,"l":23.2,"c":23.53,"v":10200},{"d":"2007-07-03","o":23.6,"h":23.7,"l":23.5,"c":23.6,"v":2000},{"d":"2007-07-05","o":23.6,"h":23.89,"l":23.33,"c":23.36,"v":7900},{"d":"2007-07-06","o":23.31,"h":23.67,"l":23.19,"c":23.24,"v":13700},{"d":"2007-07-09","o":23.23,"h":23.39,"l":22.78,"c":22.84,"v":18700},{"d":"2007-07-10","o":22.75,"h":22.83,"l":21.53,"c":21.92,"v":39000},{"d":"2007-07-11","o":21.95,"h":22.4,"l":21.76,"c":21.83,"v":20100},{"d":"2007-07-12","o":22.01,"h":22.25,"l":21.89,"c":22.1,"v":37600},{"d":"2007-07-13","o":21.98,"h":22.27,"l":21.95,"c":22.2,"v":21300},{"d":"2007-07-16","o":22.08,"h":22.17,"l":21.56,"c":21.67,"v":17000},{"d":"2007-07-17","o":21.9,"h":22.18,"l":21.56,"c":22.06,"v":29200},{"d":"2007-07-18","o":21.9,"h":22.2,"l":21.89,"c":21.96,"v":23800},{"d":"2007-07-19","o":22.22,"h":22.41,"l":21.63,"c":21.65,"v":28100},{"d":"2007-07-20","o":21.6,"h":21.71,"l":20.55,"c":20.61,"v":38600},{"d":"2007-07-23","o":20.98,"h":21.98,"l":20.84,"c":20.84,"v":37000},{"d":"2007-07-24","o":20.77,"h":21.13,"l":19.56,"c":19.7,"v":45600},{"d":"2007-07-25","o":19.81,"h":20.48,"l":19.19,"c":19.62,"v":54000},{"d":"2007-07-26","o":19.35,"h":19.67,"l":19.09,"c":19.44,"v":59200},{"d":"2007-07-27","o":19.33,"h":20.13,"l":19.2,"c":19.49,"v":51200},{"d":"2007-07-30","o":20.1,"h":20.11,"l":19.3,"c":19.9,"v":38100},{"d":"2007-07-31","o":19.85,"h":20.94,"l":19.35,"c":19.41,"v":54300},{"d":"2007-08-01","o":19.39,"h":20.78,"l":19.39,"c":20.7,"v":36600},{"d":"2007-08-02","o":20.74,"h":21,"l":20,"c":20.7,"v":34900},{"d":"2007-08-03","o":20.86,"h":20.86,"l":19.3,"c":19.4,"v":30600},{"d":"2007-08-06","o":19.5,"h":20.04,"l":19.1,"c":19.95,"v":44200},{"d":"2007-08-07","o":19.76,"h":20.21,"l":19.3,"c":19.9,"v":27800},{"d":"2007-08-08","o":20,"h":22.35,"l":19.85,"c":22.06,"v":54200},{"d":"2007-08-09","o":21.4,"h":22.19,"l":20.15,"c":21.42,"v":52100},{"d":"2007-08-10","o":21.08,"h":23.54,"l":20.51,"c":23.44,"v":61800},{"d":"2007-08-13","o":23.58,"h":23.89,"l":21.35,"c":21.53,"v":59100},{"d":"2007-08-14","o":21.53,"h":22.54,"l":21.53,"c":21.6,"v":25900},{"d":"2007-08-15","o":21.58,"h":22.88,"l":21.18,"c":21.18,"v":31600},{"d":"2007-08-16","o":21,"h":23.4,"l":21,"c":23.3,"v":56500},{"d":"2007-08-17","o":23.97,"h":24.19,"l":22.56,"c":23,"v":79700},{"d":"2007-08-20","o":23.05,"h":23.39,"l":22.19,"c":22.67,"v":20400},{"d":"2007-08-21","o":22.45,"h":23.02,"l":22.45,"c":22.5,"v":28300},{"d":"2007-08-22","o":22.76,"h":22.76,"l":22.37,"c":22.61,"v":25700},{"d":"2007-08-23","o":22.76,"h":22.78,"l":21.87,"c":22.24,"v":11000},{"d":"2007-08-24","o":22.21,"h":22.75,"l":21.85,"c":22.02,"v":18500},{"d":"2007-08-27","o":21.99,"h":22.68,"l":21.77,"c":22.39,"v":12700},{"d":"2007-08-28","o":22.29,"h":22.6,"l":21.77,"c":21.89,"v":22100},{"d":"2007-08-29","o":21.97,"h":22.67,"l":21.85,"c":22.6,"v":17500},{"d":"2007-08-30","o":22.33,"h":23.04,"l":22.13,"c":22.9,"v":14700},{"d":"2007-08-31","o":23.33,"h":24,"l":23.03,"c":23.2,"v":26300},{"d":"2007-09-04","o":23.15,"h":23.31,"l":22.75,"c":23.19,"v":13400},{"d":"2007-09-05","o":23,"h":23.08,"l":22.54,"c":22.59,"v":12800},{"d":"2007-09-06","o":22.62,"h":23.18,"l":22.62,"c":23.03,"v":7100},{"d":"2007-09-07","o":22.61,"h":23.1,"l":22.04,"c":22.26,"v":21300},{"d":"2007-09-10","o":22.48,"h":22.58,"l":21.78,"c":22.21,"v":29500},{"d":"2007-09-11","o":22.37,"h":23.36,"l":22.37,"c":23.27,"v":13500},{"d":"2007-09-12","o":23.23,"h":23.23,"l":22.21,"c":22.5,"v":24600},{"d":"2007-09-13","o":22.66,"h":23.18,"l":22.1,"c":22.74,"v":7800},{"d":"2007-09-14","o":22.18,"h":22.85,"l":22.11,"c":22.71,"v":15800},{"d":"2007-09-17","o":22.69,"h":23.01,"l":22.4,"c":22.71,"v":14600},{"d":"2007-09-18","o":22.79,"h":24.23,"l":22.65,"c":23.85,"v":51300},{"d":"2007-09-19","o":24.13,"h":25.08,"l":24.13,"c":24.93,"v":42300},{"d":"2007-09-20","o":24.86,"h":25,"l":24.39,"c":24.75,"v":20600},{"d":"2007-09-21","o":24.99,"h":24.99,"l":23.89,"c":24.21,"v":68500},{"d":"2007-09-24","o":24.11,"h":24.25,"l":23.14,"c":23.43,"v":19000},{"d":"2007-09-25","o":23.24,"h":24.05,"l":23.1,"c":23.94,"v":23300},{"d":"2007-09-26","o":23.91,"h":24.22,"l":23.42,"c":23.88,"v":9100},{"d":"2007-09-27","o":23.88,"h":23.99,"l":23.49,"c":23.99,"v":15000},{"d":"2007-09-28","o":24.01,"h":24.09,"l":22.69,"c":22.71,"v":21900},{"d":"2007-10-01","o":22.61,"h":24.27,"l":22.3,"c":24.26,"v":37000},{"d":"2007-10-02","o":24.27,"h":24.48,"l":23.68,"c":23.98,"v":18100},{"d":"2007-10-03","o":23.79,"h":23.9,"l":23.08,"c":23.08,"v":25500},{"d":"2007-10-04","o":23.13,"h":23.25,"l":23.1,"c":23.11,"v":11200},{"d":"2007-10-05","o":23.4,"h":24.49,"l":23.25,"c":24.35,"v":24900},{"d":"2007-10-08","o":24.24,"h":24.28,"l":23.76,"c":24.28,"v":16500},{"d":"2007-10-09","o":24.25,"h":24.6,"l":23.83,"c":24.02,"v":20400},{"d":"2007-10-10","o":23.88,"h":24.34,"l":23.8,"c":23.99,"v":16400},{"d":"2007-10-11","o":24.13,"h":24.27,"l":23.35,"c":23.71,"v":21800},{"d":"2007-10-12","o":23.62,"h":24.21,"l":23.56,"c":23.89,"v":17000},{"d":"2007-10-15","o":23.75,"h":23.99,"l":23.51,"c":23.88,"v":23500},{"d":"2007-10-16","o":23.77,"h":23.99,"l":23.7,"c":23.88,"v":8800},{"d":"2007-10-17","o":24.16,"h":24.16,"l":23.1,"c":23.63,"v":20800},{"d":"2007-10-18","o":23.65,"h":23.76,"l":23.15,"c":23.76,"v":10800},{"d":"2007-10-19","o":23.84,"h":23.84,"l":20.86,"c":20.98,"v":41500},{"d":"2007-10-22","o":20.8,"h":23,"l":20.66,"c":22.86,"v":32600},{"d":"2007-10-23","o":23.03,"h":23.03,"l":22.09,"c":22.96,"v":16700},{"d":"2007-10-24","o":22.89,"h":22.89,"l":22.09,"c":22.51,"v":29800},{"d":"2007-10-25","o":22.63,"h":23.02,"l":21.79,"c":22.94,"v":30800},{"d":"2007-10-26","o":23.27,"h":23.63,"l":22.43,"c":23.09,"v":13800},{"d":"2007-10-29","o":23.07,"h":23.39,"l":22.05,"c":22.4,"v":27900},{"d":"2007-10-30","o":22.26,"h":22.46,"l":22.08,"c":22.2,"v":22800},{"d":"2007-10-31","o":22.24,"h":22.24,"l":21.1,"c":21.37,"v":19300},{"d":"2007-11-01","o":21.07,"h":21.11,"l":18.82,"c":18.87,"v":57300},{"d":"2007-11-02","o":19.43,"h":19.72,"l":19.15,"c":19.2,"v":110900},{"d":"2007-11-05","o":19.05,"h":19.11,"l":18.42,"c":18.86,"v":27400},{"d":"2007-11-06","o":18.89,"h":19.72,"l":18.04,"c":19.7,"v":55000},{"d":"2007-11-07","o":19.42,"h":19.63,"l":17.96,"c":18.04,"v":26300},{"d":"2007-11-08","o":18.33,"h":19.5,"l":18.33,"c":19.32,"v":27900},{"d":"2007-11-09","o":19.1,"h":20.83,"l":19.03,"c":20.29,"v":28000},{"d":"2007-11-12","o":20.3,"h":20.88,"l":20.17,"c":20.68,"v":26600},{"d":"2007-11-13","o":20.79,"h":21.27,"l":20.5,"c":20.93,"v":55200},{"d":"2007-11-14","o":21.02,"h":21.28,"l":20.5,"c":20.93,"v":32200},{"d":"2007-11-15","o":20.79,"h":21.45,"l":20.32,"c":20.6,"v":26700},{"d":"2007-11-16","o":20.58,"h":20.68,"l":19.87,"c":20.61,"v":27000},{"d":"2007-11-19","o":20.01,"h":20.41,"l":19.5,"c":19.81,"v":34300},{"d":"2007-11-20","o":19.77,"h":20.96,"l":19.77,"c":20.8,"v":30800},{"d":"2007-11-21","o":20.72,"h":21.4,"l":19.87,"c":20.95,"v":26500},{"d":"2007-11-23","o":21,"h":21.95,"l":20.87,"c":21.65,"v":10000},{"d":"2007-11-26","o":21.64,"h":21.64,"l":19.95,"c":20,"v":14800},{"d":"2007-11-27","o":20.02,"h":20.62,"l":20.02,"c":20.42,"v":8700},{"d":"2007-11-28","o":20.69,"h":22.24,"l":20.69,"c":22.22,"v":42800},{"d":"2007-11-29","o":22.24,"h":22.24,"l":21.51,"c":21.54,"v":36100},{"d":"2007-11-30","o":22,"h":22.39,"l":20.54,"c":20.71,"v":37900},{"d":"2007-12-03","o":20.86,"h":21.03,"l":19.78,"c":19.96,"v":32800},{"d":"2007-12-04","o":19.74,"h":20.31,"l":19.25,"c":19.51,"v":35900},{"d":"2007-12-05","o":19.88,"h":20.46,"l":19.33,"c":19.77,"v":24800},{"d":"2007-12-06","o":19.77,"h":21.77,"l":19.75,"c":21.34,"v":58500},{"d":"2007-12-07","o":21.44,"h":21.46,"l":20.96,"c":21.39,"v":14000},{"d":"2007-12-10","o":21.48,"h":21.66,"l":21.18,"c":21.5,"v":18000},{"d":"2007-12-11","o":21.65,"h":21.75,"l":20.1,"c":20.13,"v":25100},{"d":"2007-12-12","o":20.49,"h":21.58,"l":19.96,"c":20.1,"v":56700},{"d":"2007-12-13","o":19.89,"h":20.66,"l":19.5,"c":20.13,"v":23600},{"d":"2007-12-14","o":19.84,"h":20.3,"l":19.49,"c":19.49,"v":22100},{"d":"2007-12-17","o":19.29,"h":19.49,"l":18.93,"c":18.93,"v":25200},{"d":"2007-12-18","o":19.07,"h":20.82,"l":19.07,"c":20.76,"v":45100},{"d":"2007-12-19","o":20.68,"h":20.78,"l":19.86,"c":20.51,"v":40300},{"d":"2007-12-20","o":20.76,"h":21.2,"l":20.34,"c":21.14,"v":38600},{"d":"2007-12-21","o":22.36,"h":22.52,"l":21.52,"c":22.52,"v":126800},{"d":"2007-12-24","o":22.4,"h":23,"l":21.55,"c":23,"v":11500},{"d":"2007-12-26","o":22.68,"h":23.48,"l":22.26,"c":23.13,"v":75600},{"d":"2007-12-27","o":23.12,"h":23.12,"l":21.54,"c":21.55,"v":37100},{"d":"2007-12-28","o":21.88,"h":22.3,"l":20.93,"c":21,"v":41200},{"d":"2007-12-31","o":20.79,"h":21.41,"l":20.56,"c":21.14,"v":20500},{"d":"2008-01-02","o":20.93,"h":21.6,"l":20,"c":20.41,"v":30700},{"d":"2008-01-03","o":20.49,"h":20.78,"l":20.08,"c":20.11,"v":20500},{"d":"2008-01-04","o":20.16,"h":20.65,"l":19.8,"c":19.85,"v":68300},{"d":"2008-01-07","o":19.98,"h":20.38,"l":19.85,"c":19.91,"v":34300},{"d":"2008-01-08","o":19.97,"h":20.77,"l":19.16,"c":19.5,"v":70000},{"d":"2008-01-09","o":19.42,"h":20.02,"l":19.01,"c":19.81,"v":56600},{"d":"2008-01-10","o":19.54,"h":21,"l":19.23,"c":20.68,"v":33500},{"d":"2008-01-11","o":20.82,"h":20.82,"l":19.47,"c":19.51,"v":57100},{"d":"2008-01-14","o":19.68,"h":20.11,"l":19.15,"c":19.52,"v":9500},{"d":"2008-01-15","o":19.1,"h":19.44,"l":18.61,"c":18.93,"v":31000},{"d":"2008-01-16","o":18.92,"h":19.96,"l":18.92,"c":19.38,"v":31500},{"d":"2008-01-17","o":19.53,"h":19.78,"l":19.1,"c":19.16,"v":20800},{"d":"2008-01-18","o":19.04,"h":19.18,"l":18.31,"c":18.31,"v":78900},{"d":"2008-01-22","o":17.56,"h":19.8,"l":16.61,"c":19.3,"v":39600},{"d":"2008-01-23","o":18.81,"h":21.94,"l":18.55,"c":21.9,"v":50500},{"d":"2008-01-24","o":21.72,"h":21.89,"l":20.4,"c":20.41,"v":18200},{"d":"2008-01-25","o":20.89,"h":21.45,"l":20.17,"c":20.17,"v":17900},{"d":"2008-01-28","o":20.42,"h":20.42,"l":18.73,"c":19.22,"v":35200},{"d":"2008-01-29","o":19.3,"h":19.3,"l":17.64,"c":18.77,"v":122700},{"d":"2008-01-30","o":18.77,"h":19.25,"l":18,"c":18.64,"v":34300},{"d":"2008-01-31","o":18.3,"h":19.31,"l":18.16,"c":19.31,"v":27200},{"d":"2008-02-01","o":19.35,"h":19.5,"l":18.65,"c":19.49,"v":32700},{"d":"2008-02-04","o":19.4,"h":19.4,"l":18.67,"c":18.91,"v":27500},{"d":"2008-02-05","o":18.49,"h":18.93,"l":18.48,"c":18.6,"v":32200},{"d":"2008-02-06","o":18.71,"h":18.82,"l":17.99,"c":17.99,"v":32200},{"d":"2008-02-07","o":17.92,"h":19.04,"l":17.92,"c":18.43,"v":34400},{"d":"2008-02-08","o":18.35,"h":18.84,"l":17.9,"c":18.14,"v":17100},{"d":"2008-02-11","o":18.11,"h":18.25,"l":17.87,"c":17.92,"v":39600},{"d":"2008-02-12","o":17.98,"h":18.31,"l":17.85,"c":18.03,"v":32500},{"d":"2008-02-13","o":18.18,"h":19.08,"l":18.02,"c":18.97,"v":30800},{"d":"2008-02-14","o":18.97,"h":19.21,"l":17.84,"c":18.15,"v":17400},{"d":"2008-02-15","o":18.05,"h":18.18,"l":17.84,"c":17.97,"v":25300},{"d":"2008-02-19","o":18.21,"h":18.54,"l":18,"c":18.02,"v":17400},{"d":"2008-02-20","o":17.94,"h":18.82,"l":17.68,"c":18.36,"v":14700},{"d":"2008-02-21","o":18.53,"h":18.75,"l":17.9,"c":17.9,"v":39200},{"d":"2008-02-22","o":18.36,"h":18.36,"l":17.3,"c":17.78,"v":57800},{"d":"2008-02-25","o":17.82,"h":18.57,"l":17.56,"c":18.38,"v":14000},{"d":"2008-02-26","o":18.22,"h":18.35,"l":17.68,"c":18.15,"v":50900},{"d":"2008-02-27","o":17.94,"h":18.24,"l":17.89,"c":17.98,"v":22100},{"d":"2008-02-28","o":17.91,"h":18.12,"l":17.71,"c":18.01,"v":30500},{"d":"2008-02-29","o":17.79,"h":18.11,"l":17.35,"c":17.49,"v":43500},{"d":"2008-03-03","o":17.47,"h":17.47,"l":16.56,"c":16.95,"v":38000},{"d":"2008-03-04","o":16.94,"h":17.01,"l":16.35,"c":16.87,"v":26100},{"d":"2008-03-05","o":16.99,"h":17.18,"l":16.5,"c":16.65,"v":25000},{"d":"2008-03-06","o":16.53,"h":16.58,"l":16,"c":16.05,"v":25800},{"d":"2008-03-07","o":15.84,"h":16.98,"l":15.84,"c":16.57,"v":35500},{"d":"2008-03-10","o":16.66,"h":17.4,"l":16.15,"c":16.15,"v":21700},{"d":"2008-03-11","o":16.64,"h":18.07,"l":16.51,"c":17.57,"v":44200},{"d":"2008-03-12","o":17.69,"h":18.75,"l":17.69,"c":18.22,"v":25800},{"d":"2008-03-13","o":17.86,"h":18.55,"l":17.19,"c":18.47,"v":29000},{"d":"2008-03-14","o":18.67,"h":18.67,"l":17.56,"c":17.7,"v":21100},{"d":"2008-03-17","o":17.23,"h":18.78,"l":17.23,"c":18.07,"v":39900},{"d":"2008-03-18","o":18.54,"h":18.75,"l":17.8,"c":18.51,"v":49800},{"d":"2008-03-19","o":18.41,"h":18.85,"l":17.89,"c":17.89,"v":49400},{"d":"2008-03-20","o":18.21,"h":18.5,"l":17.27,"c":18.5,"v":177500},{"d":"2008-03-24","o":18.45,"h":19.05,"l":18.4,"c":19.03,"v":60400},{"d":"2008-03-25","o":18.96,"h":19.76,"l":18.48,"c":19.46,"v":23700},{"d":"2008-03-26","o":19.33,"h":19.7,"l":18.65,"c":19.7,"v":23700},{"d":"2008-03-27","o":19.8,"h":19.84,"l":19.14,"c":19.17,"v":23700},{"d":"2008-03-28","o":18.96,"h":19.65,"l":18.39,"c":19.38,"v":13400},{"d":"2008-03-31","o":19.49,"h":20.2,"l":19.02,"c":19.37,"v":19700},{"d":"2008-04-01","o":19.76,"h":20.17,"l":19.18,"c":19.97,"v":20900},{"d":"2008-04-02","o":19.81,"h":20.1,"l":19.77,"c":19.94,"v":25100},{"d":"2008-04-03","o":19.7,"h":20.1,"l":19.14,"c":19.44,"v":17700},{"d":"2008-04-04","o":19.5,"h":19.87,"l":19.2,"c":19.5,"v":8800},{"d":"2008-04-07","o":19.68,"h":20.01,"l":19.4,"c":19.93,"v":44700},{"d":"2008-04-08","o":19.73,"h":19.85,"l":19.08,"c":19.6,"v":9100},{"d":"2008-04-09","o":19.82,"h":19.82,"l":18.57,"c":18.76,"v":23000},{"d":"2008-04-10","o":18.79,"h":19.7,"l":18.52,"c":19.38,"v":14800},{"d":"2008-04-11","o":19.11,"h":19.11,"l":18,"c":18.01,"v":38800},{"d":"2008-04-14","o":18.03,"h":18.45,"l":17.69,"c":17.87,"v":61200},{"d":"2008-04-15","o":17.96,"h":18.25,"l":17.4,"c":17.94,"v":20900},{"d":"2008-04-16","o":18.15,"h":19.23,"l":17.74,"c":18.88,"v":37200},{"d":"2008-04-17","o":18.89,"h":19.06,"l":18.67,"c":18.88,"v":25600},{"d":"2008-04-18","o":19.27,"h":19.64,"l":19.01,"c":19.3,"v":26900},{"d":"2008-04-21","o":19.18,"h":19.34,"l":18.61,"c":19.12,"v":22700},{"d":"2008-04-22","o":18.99,"h":18.99,"l":17.83,"c":18.12,"v":27700},{"d":"2008-04-23","o":18.18,"h":19.26,"l":17.52,"c":18,"v":24400},{"d":"2008-04-24","o":18.08,"h":18.84,"l":17.8,"c":18.56,"v":28400},{"d":"2008-04-25","o":18.67,"h":19.3,"l":18.05,"c":18.62,"v":18000},{"d":"2008-04-28","o":18.63,"h":19.44,"l":18.63,"c":19.43,"v":14500},{"d":"2008-04-29","o":19.45,"h":20.24,"l":19.45,"c":19.9,"v":18000},{"d":"2008-04-30","o":19.94,"h":20.37,"l":18.98,"c":19.16,"v":18600},{"d":"2008-05-01","o":19.19,"h":20.38,"l":19.19,"c":19.85,"v":13500},{"d":"2008-05-02","o":20.2,"h":20.2,"l":18.97,"c":19.12,"v":22500},{"d":"2008-05-05","o":18.96,"h":19.33,"l":18.25,"c":18.98,"v":25900},{"d":"2008-05-06","o":18.83,"h":19.47,"l":18.82,"c":19.25,"v":23700},{"d":"2008-05-07","o":19.31,"h":19.38,"l":17.97,"c":18.02,"v":38100},{"d":"2008-05-08","o":18.13,"h":18.34,"l":17.9,"c":18.34,"v":26900},{"d":"2008-05-09","o":18.08,"h":18.32,"l":17.91,"c":18.13,"v":13400},{"d":"2008-05-12","o":18.21,"h":19.08,"l":18.21,"c":18.98,"v":17700},{"d":"2008-05-13","o":19.07,"h":19.36,"l":18.76,"c":19.25,"v":13600},{"d":"2008-05-14","o":19.09,"h":19.47,"l":18.63,"c":18.63,"v":18100},{"d":"2008-05-15","o":18.56,"h":19.06,"l":18.13,"c":18.86,"v":15400},{"d":"2008-05-16","o":18.98,"h":18.98,"l":18.05,"c":18.61,"v":32400},{"d":"2008-05-19","o":18.57,"h":18.57,"l":17.97,"c":18.33,"v":30000},{"d":"2008-05-20","o":18.21,"h":18.28,"l":17.93,"c":18.12,"v":15300},{"d":"2008-05-21","o":18.31,"h":18.64,"l":17.91,"c":18.01,"v":16100},{"d":"2008-05-22","o":18.15,"h":18.67,"l":17.95,"c":18.67,"v":15700},{"d":"2008-05-23","o":18.54,"h":18.87,"l":18.19,"c":18.59,"v":15100},{"d":"2008-05-27","o":18.65,"h":19,"l":18.56,"c":18.85,"v":25900},{"d":"2008-05-28","o":19,"h":19.12,"l":18.44,"c":19.09,"v":48500},{"d":"2008-05-29","o":19.07,"h":19.89,"l":18.5,"c":19.76,"v":20400},{"d":"2008-05-30","o":19.93,"h":20.07,"l":19.21,"c":20.05,"v":57500},{"d":"2008-06-02","o":19.95,"h":19.97,"l":18.85,"c":19.4,"v":26600},{"d":"2008-06-03","o":19.52,"h":19.52,"l":19.05,"c":19.21,"v":15400},{"d":"2008-06-04","o":19.1,"h":19.95,"l":19.1,"c":19.59,"v":28100},{"d":"2008-06-05","o":19.6,"h":20.69,"l":19.6,"c":20.38,"v":49300},{"d":"2008-06-06","o":20,"h":20.04,"l":19.2,"c":19.6,"v":24200},{"d":"2008-06-09","o":19.87,"h":19.98,"l":18.82,"c":19.06,"v":28900},{"d":"2008-06-10","o":18.93,"h":19.66,"l":18.93,"c":19.4,"v":11100},{"d":"2008-06-11","o":19.3,"h":19.5,"l":18.34,"c":18.45,"v":10600},{"d":"2008-06-12","o":18.67,"h":19.21,"l":18,"c":18.83,"v":6300},{"d":"2008-06-13","o":19.03,"h":19.4,"l":18.57,"c":19.19,"v":13300},{"d":"2008-06-16","o":19.16,"h":20.21,"l":19.16,"c":19.95,"v":34700},{"d":"2008-06-17","o":19.93,"h":19.93,"l":18.5,"c":18.5,"v":9900},{"d":"2008-06-18","o":18.4,"h":19.07,"l":17.93,"c":17.93,"v":18900},{"d":"2008-06-19","o":17.93,"h":17.93,"l":17.33,"c":17.88,"v":26600},{"d":"2008-06-20","o":17.8,"h":17.8,"l":16.4,"c":16.66,"v":95500},{"d":"2008-06-23","o":16.73,"h":16.89,"l":16,"c":16.07,"v":28400},{"d":"2008-06-24","o":16,"h":16.44,"l":16,"c":16.07,"v":32000},{"d":"2008-06-25","o":16.06,"h":16.5,"l":15.54,"c":16.22,"v":26800},{"d":"2008-06-26","o":16.1,"h":16.1,"l":15.09,"c":15.11,"v":20300},{"d":"2008-06-27","o":15.14,"h":15.39,"l":14.73,"c":15.2,"v":159000},{"d":"2008-06-30","o":15.23,"h":15.73,"l":14.65,"c":14.89,"v":34600},{"d":"2008-07-01","o":14.7,"h":15.97,"l":14.55,"c":15.06,"v":19200},{"d":"2008-07-02","o":15.03,"h":16.07,"l":14.57,"c":14.67,"v":22900},{"d":"2008-07-03","o":14.69,"h":15.04,"l":14.4,"c":14.4,"v":10900},{"d":"2008-07-07","o":14.71,"h":14.97,"l":14.25,"c":14.25,"v":26400},{"d":"2008-07-08","o":14.33,"h":16.55,"l":14.18,"c":16.55,"v":40500},{"d":"2008-07-09","o":16.59,"h":16.96,"l":15.43,"c":15.51,"v":32300},{"d":"2008-07-10","o":15.47,"h":15.87,"l":15.06,"c":15.65,"v":35700},{"d":"2008-07-11","o":15.74,"h":17,"l":15.74,"c":16.89,"v":64100},{"d":"2008-07-14","o":16.94,"h":16.94,"l":16.21,"c":16.44,"v":15600},{"d":"2008-07-15","o":16.22,"h":17.66,"l":15.81,"c":16.01,"v":56100},{"d":"2008-07-16","o":16.11,"h":18.25,"l":15.93,"c":18.25,"v":47500},{"d":"2008-07-17","o":18.25,"h":19.04,"l":17.65,"c":19.04,"v":33400},{"d":"2008-07-18","o":18.99,"h":19.21,"l":18.51,"c":19.01,"v":18600},{"d":"2008-07-21","o":19.17,"h":19.28,"l":18.79,"c":18.8,"v":12700},{"d":"2008-07-22","o":18.67,"h":20.69,"l":18.06,"c":20.43,"v":44100},{"d":"2008-07-23","o":20.12,"h":20.59,"l":19.74,"c":19.92,"v":28100},{"d":"2008-07-24","o":19.63,"h":21.07,"l":19.63,"c":20.25,"v":39700},{"d":"2008-07-25","o":20.61,"h":20.74,"l":20,"c":20.52,"v":70300},{"d":"2008-07-28","o":20.38,"h":20.89,"l":20.07,"c":20.57,"v":20700},{"d":"2008-07-29","o":20.12,"h":20.89,"l":20.12,"c":20.82,"v":38800},{"d":"2008-07-30","o":21,"h":22.16,"l":21,"c":22,"v":50300},{"d":"2008-07-31","o":21.48,"h":22.01,"l":20.75,"c":21.84,"v":25200},{"d":"2008-08-01","o":21.9,"h":22.3,"l":21.18,"c":22.09,"v":24200},{"d":"2008-08-04","o":21.18,"h":22.68,"l":20.09,"c":21.94,"v":35000},{"d":"2008-08-05","o":22.33,"h":22.37,"l":21.32,"c":21.42,"v":30100},{"d":"2008-08-06","o":21.25,"h":21.45,"l":20.84,"c":21.25,"v":25800},{"d":"2008-08-07","o":20.91,"h":21.43,"l":20.19,"c":20.7,"v":32200},{"d":"2008-08-08","o":20.97,"h":22.49,"l":20.97,"c":21.94,"v":34400},{"d":"2008-08-11","o":21.98,"h":23.52,"l":21.78,"c":23.52,"v":23600},{"d":"2008-08-12","o":23.28,"h":24.31,"l":22.78,"c":23.85,"v":38600},{"d":"2008-08-13","o":23.67,"h":24.95,"l":23.07,"c":24.55,"v":85200},{"d":"2008-08-14","o":24.13,"h":24.51,"l":23.39,"c":24.39,"v":22900},{"d":"2008-08-15","o":24.76,"h":24.8,"l":22.8,"c":23.21,"v":37300},{"d":"2008-08-18","o":23.13,"h":23.14,"l":22.02,"c":22.41,"v":21800},{"d":"2008-08-19","o":22.07,"h":22.5,"l":21.4,"c":21.94,"v":29000},{"d":"2008-08-20","o":22.01,"h":22.09,"l":20.11,"c":21.3,"v":32100},{"d":"2008-08-21","o":20.95,"h":22.11,"l":20.29,"c":21.85,"v":23900},{"d":"2008-08-22","o":22.17,"h":22.88,"l":21.71,"c":22.87,"v":13300},{"d":"2008-08-25","o":22.68,"h":23.78,"l":21.49,"c":21.9,"v":14500},{"d":"2008-08-26","o":21.92,"h":22.95,"l":21.8,"c":22,"v":14900},{"d":"2008-08-27","o":22.02,"h":23.44,"l":22.02,"c":22.39,"v":29700},{"d":"2008-08-28","o":22.62,"h":23.45,"l":21.6,"c":23.17,"v":19900},{"d":"2008-08-29","o":22.97,"h":23.17,"l":22.4,"c":22.71,"v":21600},{"d":"2008-09-02","o":22.57,"h":22.62,"l":21.92,"c":22.27,"v":21900},{"d":"2008-09-03","o":22.2,"h":22.78,"l":22.09,"c":22.57,"v":20700},{"d":"2008-09-04","o":22.21,"h":22.76,"l":21.69,"c":22.02,"v":10500},{"d":"2008-09-05","o":21.72,"h":22.46,"l":21.56,"c":21.71,"v":6300},{"d":"2008-09-08","o":21.89,"h":22.5,"l":21.56,"c":22.4,"v":52100},{"d":"2008-09-09","o":22.5,"h":23,"l":21.63,"c":21.64,"v":30000},{"d":"2008-09-10","o":22.35,"h":23.4,"l":22,"c":22.96,"v":34400},{"d":"2008-09-11","o":22.17,"h":23.43,"l":22.12,"c":23.05,"v":19200},{"d":"2008-09-12","o":23.25,"h":23.75,"l":22.55,"c":23.69,"v":27300},{"d":"2008-09-15","o":23.48,"h":24.45,"l":21.92,"c":22.06,"v":46900},{"d":"2008-09-16","o":21.1,"h":24.14,"l":20.76,"c":24.1,"v":57500},{"d":"2008-09-17","o":23.35,"h":24,"l":21.87,"c":23.2,"v":35300},{"d":"2008-09-18","o":23.69,"h":24.38,"l":22.52,"c":24.13,"v":104600},{"d":"2008-09-19","o":28.47,"h":29.2,"l":24.61,"c":29.2,"v":242400},{"d":"2008-09-22","o":28,"h":28,"l":25.5,"c":25.9,"v":57500},{"d":"2008-09-23","o":25.5,"h":26.25,"l":24.25,"c":24.87,"v":30300},{"d":"2008-09-24","o":26.14,"h":26.14,"l":24.49,"c":24.68,"v":43400},{"d":"2008-09-25","o":24.86,"h":25.99,"l":24.86,"c":25.5,"v":19400},{"d":"2008-09-26","o":25.25,"h":25.5,"l":24.92,"c":25.48,"v":27700},{"d":"2008-09-29","o":24.4,"h":26.5,"l":23.87,"c":24,"v":36400},{"d":"2008-09-30","o":24.13,"h":24.25,"l":23.46,"c":24,"v":46100},{"d":"2008-10-01","o":25.45,"h":25.45,"l":23,"c":23.68,"v":11600},{"d":"2008-10-02","o":23.5,"h":24.65,"l":23.18,"c":24.11,"v":21500},{"d":"2008-10-03","o":23.96,"h":25,"l":23.01,"c":23.01,"v":16200},{"d":"2008-10-06","o":23,"h":25.5,"l":23,"c":23.95,"v":25700},{"d":"2008-10-07","o":23.47,"h":23.95,"l":23,"c":23,"v":14000},{"d":"2008-10-08","o":23.14,"h":24,"l":23,"c":23.4,"v":39000},{"d":"2008-10-09","o":24,"h":24,"l":18.56,"c":19.1,"v":47800},{"d":"2008-10-10","o":19.44,"h":24.95,"l":19.01,"c":23.95,"v":50400},{"d":"2008-10-13","o":24.89,"h":25.2,"l":23.12,"c":25,"v":71400},{"d":"2008-10-14","o":25.48,"h":25.48,"l":22.03,"c":22.78,"v":22500},{"d":"2008-10-15","o":21.98,"h":22.28,"l":21,"c":21.12,"v":29100},{"d":"2008-10-16","o":21.34,"h":25,"l":20.6,"c":24.5,"v":48400},{"d":"2008-10-17","o":23.49,"h":25,"l":22.07,"c":23.76,"v":76100},{"d":"2008-10-20","o":23.69,"h":24.48,"l":22.03,"c":23.57,"v":20400},{"d":"2008-10-21","o":22.67,"h":23.87,"l":22.17,"c":22.17,"v":9100},{"d":"2008-10-22","o":22.08,"h":22.44,"l":20,"c":21.32,"v":19200},{"d":"2008-10-23","o":21.32,"h":23.47,"l":20.78,"c":21.99,"v":17000},{"d":"2008-10-24","o":20.82,"h":22.32,"l":20.82,"c":21.03,"v":15200},{"d":"2008-10-27","o":20.91,"h":22.99,"l":19.29,"c":19.51,"v":16500},{"d":"2008-10-28","o":20.23,"h":23,"l":18.78,"c":22.41,"v":43800},{"d":"2008-10-29","o":22.42,"h":23,"l":20.9,"c":22.41,"v":19800},{"d":"2008-10-30","o":23.17,"h":23.66,"l":21.48,"c":23.55,"v":14900},{"d":"2008-10-31","o":24.25,"h":25.25,"l":22.48,"c":23.83,"v":59900},{"d":"2008-11-03","o":23.63,"h":24.97,"l":23.34,"c":23.62,"v":10900},{"d":"2008-11-04","o":24.2,"h":24.75,"l":22.54,"c":24.57,"v":101900},{"d":"2008-11-05","o":24.04,"h":24.54,"l":21.74,"c":22.45,"v":15600},{"d":"2008-11-06","o":22.16,"h":22.51,"l":21.34,"c":21.75,"v":15500},{"d":"2008-11-07","o":21.97,"h":22.88,"l":21.51,"c":22.28,"v":15000},{"d":"2008-11-10","o":22.69,"h":23.86,"l":21.5,"c":21.79,"v":14800},{"d":"2008-11-11","o":21.51,"h":23.27,"l":21.01,"c":22.01,"v":19100},{"d":"2008-11-12","o":21.53,"h":21.62,"l":20.21,"c":20.38,"v":20200},{"d":"2008-11-13","o":20.61,"h":22.85,"l":18.69,"c":22.68,"v":36700},{"d":"2008-11-14","o":22,"h":22.12,"l":20.08,"c":20.37,"v":15600},{"d":"2008-11-17","o":20.16,"h":20.18,"l":19.19,"c":19.85,"v":15400},{"d":"2008-11-18","o":19.52,"h":20,"l":18.7,"c":19.72,"v":26500},{"d":"2008-11-19","o":19.25,"h":19.25,"l":17.25,"c":17.42,"v":44600},{"d":"2008-11-20","o":17.42,"h":17.58,"l":15.88,"c":16.02,"v":25000},{"d":"2008-11-21","o":16.35,"h":17.44,"l":11.9,"c":16.26,"v":84600},{"d":"2008-11-24","o":17.08,"h":20.76,"l":17,"c":20,"v":54400},{"d":"2008-11-25","o":20.28,"h":20.28,"l":18.58,"c":20,"v":31800},{"d":"2008-11-26","o":19.33,"h":21.11,"l":18.57,"c":21.1,"v":34100},{"d":"2008-11-28","o":21.05,"h":22.95,"l":20.57,"c":22.74,"v":26800},{"d":"2008-12-01","o":22.06,"h":22.41,"l":18,"c":18.25,"v":46100},{"d":"2008-12-02","o":18.8,"h":20.15,"l":18,"c":19.8,"v":21500},{"d":"2008-12-03","o":19.2,"h":21.75,"l":19.03,"c":21.53,"v":26900},{"d":"2008-12-04","o":21.08,"h":21.93,"l":21,"c":21.16,"v":28700},{"d":"2008-12-05","o":20.7,"h":21.75,"l":20.32,"c":21.75,"v":31700},{"d":"2008-12-08","o":22.39,"h":23.67,"l":21.81,"c":23.39,"v":37700},{"d":"2008-12-09","o":22.92,"h":24.67,"l":22.51,"c":23.06,"v":39400},{"d":"2008-12-10","o":23.42,"h":24.05,"l":22.55,"c":23.65,"v":20900},{"d":"2008-12-11","o":23.21,"h":23.9,"l":20.02,"c":21.42,"v":26200},{"d":"2008-12-12","o":20.53,"h":23.43,"l":20.5,"c":23.39,"v":25400},{"d":"2008-12-15","o":23.47,"h":23.47,"l":21.66,"c":22.22,"v":18200},{"d":"2008-12-16","o":22.96,"h":23.4,"l":20.5,"c":23.24,"v":67500},{"d":"2008-12-17","o":22.82,"h":23.35,"l":22.35,"c":23.19,"v":42400},{"d":"2008-12-18","o":23.3,"h":23.31,"l":21.63,"c":22.53,"v":25700},{"d":"2008-12-19","o":23.66,"h":23.93,"l":21.84,"c":23.34,"v":83700},{"d":"2008-12-22","o":23.43,"h":23.9,"l":22.15,"c":23.71,"v":21300},{"d":"2008-12-23","o":23.92,"h":24,"l":23.41,"c":23.9,"v":33800},{"d":"2008-12-24","o":23.66,"h":23.99,"l":23.66,"c":23.85,"v":8000},{"d":"2008-12-26","o":23.99,"h":24,"l":23.73,"c":23.87,"v":14800},{"d":"2008-12-29","o":23.87,"h":24.45,"l":23.33,"c":23.43,"v":17200},{"d":"2008-12-30","o":23.69,"h":24.25,"l":23.63,"c":24,"v":39600},{"d":"2008-12-31","o":24.11,"h":25,"l":24,"c":24.8,"v":51000},{"d":"2009-01-02","o":24.85,"h":24.91,"l":24.56,"c":24.71,"v":24800},{"d":"2009-01-05","o":24.72,"h":24.75,"l":23.69,"c":23.86,"v":19100},{"d":"2009-01-06","o":24.19,"h":24.19,"l":23.21,"c":23.97,"v":7500},{"d":"2009-01-07","o":23.46,"h":23.46,"l":22.33,"c":22.75,"v":5300},{"d":"2009-01-08","o":23.68,"h":24,"l":22.98,"c":23.9,"v":11800},{"d":"2009-01-09","o":23.95,"h":23.95,"l":21.09,"c":21.47,"v":17800},{"d":"2009-01-12","o":21.36,"h":22.5,"l":20.5,"c":20.58,"v":23300},{"d":"2009-01-13","o":20.45,"h":21.78,"l":20.37,"c":21.39,"v":28800},{"d":"2009-01-14","o":20.69,"h":21.44,"l":19.75,"c":19.76,"v":21800},{"d":"2009-01-15","o":19.81,"h":20.57,"l":18.1,"c":20.45,"v":40400},{"d":"2009-01-16","o":20.25,"h":20.25,"l":19,"c":19.65,"v":23200},{"d":"2009-01-20","o":19.2,"h":19.27,"l":17.02,"c":17.02,"v":28200},{"d":"2009-01-21","o":17.31,"h":19.23,"l":17,"c":18.8,"v":17500},{"d":"2009-01-22","o":18.17,"h":18.41,"l":16.73,"c":17.17,"v":12800},{"d":"2009-01-23","o":16.8,"h":17,"l":16.67,"c":16.75,"v":15600},{"d":"2009-01-26","o":16.98,"h":16.98,"l":16.02,"c":16.69,"v":27300},{"d":"2009-01-27","o":16.72,"h":16.85,"l":16.58,"c":16.78,"v":19300},{"d":"2009-01-28","o":17.09,"h":18.39,"l":17.09,"c":17.25,"v":24500},{"d":"2009-01-29","o":16.98,"h":17,"l":16.03,"c":16.12,"v":9700},{"d":"2009-01-30","o":16.31,"h":16.88,"l":15.6,"c":15.63,"v":18900},{"d":"2009-02-02","o":15.78,"h":17.69,"l":15.73,"c":17.14,"v":34800},{"d":"2009-02-03","o":17.31,"h":17.31,"l":16.56,"c":17.15,"v":17200},{"d":"2009-02-04","o":17.1,"h":17.3,"l":16.18,"c":16.58,"v":28900},{"d":"2009-02-05","o":16.46,"h":18.26,"l":16.1,"c":17.49,"v":34300},{"d":"2009-02-06","o":17.52,"h":18.19,"l":16.1,"c":16.95,"v":38900},{"d":"2009-02-09","o":16.8,"h":17.44,"l":16.3,"c":17.21,"v":14000},{"d":"2009-02-10","o":17,"h":17,"l":16.1,"c":16.15,"v":26000},{"d":"2009-02-11","o":16.22,"h":16.75,"l":15.17,"c":15.36,"v":37100},{"d":"2009-02-12","o":15.37,"h":15.37,"l":14.45,"c":14.87,"v":22900},{"d":"2009-02-13","o":15.29,"h":15.35,"l":14.93,"c":15.12,"v":7900},{"d":"2009-02-17","o":14.35,"h":14.44,"l":14,"c":14.03,"v":28300},{"d":"2009-02-18","o":14.5,"h":14.51,"l":13.38,"c":13.38,"v":20300},{"d":"2009-02-19","o":13.66,"h":13.66,"l":13,"c":13,"v":37500},{"d":"2009-02-20","o":13,"h":13.14,"l":12.4,"c":12.67,"v":32400},{"d":"2009-02-23","o":12.79,"h":12.88,"l":12.1,"c":12.12,"v":20000},{"d":"2009-02-24","o":12.39,"h":12.94,"l":12.07,"c":12.59,"v":76000},{"d":"2009-02-25","o":12.51,"h":12.9,"l":11.76,"c":12.75,"v":30300},{"d":"2009-02-26","o":12.88,"h":13.11,"l":12.33,"c":12.86,"v":23500},{"d":"2009-02-27","o":12.61,"h":13.14,"l":12.26,"c":12.45,"v":33400},{"d":"2009-03-02","o":12.22,"h":12.35,"l":11.5,"c":11.72,"v":26800},{"d":"2009-03-03","o":11.98,"h":12.36,"l":11.27,"c":11.27,"v":18300},{"d":"2009-03-04","o":11.53,"h":12.18,"l":10.66,"c":10.85,"v":30700},{"d":"2009-03-05","o":10.54,"h":10.63,"l":9,"c":9.01,"v":47900},{"d":"2009-03-06","o":9.25,"h":10.52,"l":9.17,"c":10.41,"v":41200},{"d":"2009-03-09","o":10.22,"h":12.08,"l":10.22,"c":10.5,"v":27400},{"d":"2009-03-10","o":10.84,"h":12.64,"l":10.84,"c":12.3,"v":53700},{"d":"2009-03-11","o":12.41,"h":12.7,"l":11.76,"c":11.96,"v":22800},{"d":"2009-03-12","o":11.84,"h":15.34,"l":11.51,"c":14.75,"v":63200},{"d":"2009-03-13","o":14.82,"h":14.82,"l":13.73,"c":13.99,"v":12500},{"d":"2009-03-16","o":14.22,"h":14.74,"l":13.16,"c":13.29,"v":13200},{"d":"2009-03-17","o":13.24,"h":15.01,"l":13.01,"c":15.01,"v":27000},{"d":"2009-03-18","o":14.87,"h":16.76,"l":14.61,"c":16.76,"v":25200},{"d":"2009-03-19","o":16.5,"h":16.55,"l":15.08,"c":15.6,"v":25000},{"d":"2009-03-20","o":15.5,"h":15.6,"l":14.32,"c":14.39,"v":50500},{"d":"2009-03-23","o":14.93,"h":15.78,"l":14.93,"c":15.6,"v":44900},{"d":"2009-03-24","o":15.51,"h":15.51,"l":13.91,"c":13.92,"v":30800},{"d":"2009-03-25","o":14.05,"h":14.99,"l":13.72,"c":14.35,"v":53700},{"d":"2009-03-26","o":14.69,"h":15.85,"l":14.47,"c":15.74,"v":26600},{"d":"2009-03-27","o":15.35,"h":15.71,"l":14.03,"c":14.23,"v":44800},{"d":"2009-03-30","o":14.24,"h":14.69,"l":13.15,"c":13.43,"v":47200},{"d":"2009-03-31","o":13.72,"h":15.22,"l":13.2,"c":13.85,"v":47700},{"d":"2009-04-01","o":13.54,"h":14.9,"l":13.5,"c":14.63,"v":28100},{"d":"2009-04-02","o":15.4,"h":16.9,"l":14.66,"c":16.87,"v":76800},{"d":"2009-04-03","o":16.44,"h":17.44,"l":16.2,"c":17.03,"v":29100},{"d":"2009-04-06","o":16.75,"h":17.4,"l":15.99,"c":17.05,"v":66800},{"d":"2009-04-07","o":16.58,"h":18.31,"l":16.58,"c":16.84,"v":50900},{"d":"2009-04-08","o":16.97,"h":17.55,"l":16.57,"c":17.34,"v":16000},{"d":"2009-04-09","o":17.95,"h":19.96,"l":17.07,"c":19.94,"v":39600},{"d":"2009-04-13","o":19.53,"h":19.53,"l":18.49,"c":18.99,"v":29500},{"d":"2009-04-14","o":18.5,"h":18.85,"l":17.06,"c":17.2,"v":20800},{"d":"2009-04-15","o":18.45,"h":18.56,"l":17.74,"c":18.38,"v":14700},{"d":"2009-04-16","o":18.54,"h":19.8,"l":17.7,"c":19.77,"v":11000},{"d":"2009-04-17","o":19.93,"h":20.93,"l":18.84,"c":20.7,"v":36300},{"d":"2009-04-20","o":19.98,"h":20.33,"l":17.21,"c":17.25,"v":26500},{"d":"2009-04-21","o":17.25,"h":20.86,"l":17.25,"c":20.27,"v":44800},{"d":"2009-04-22","o":19.55,"h":20.23,"l":19.09,"c":19.29,"v":31200},{"d":"2009-04-23","o":19.27,"h":19.27,"l":17.55,"c":17.88,"v":30500},{"d":"2009-04-24","o":17.84,"h":19.71,"l":17.64,"c":19.22,"v":27000},{"d":"2009-04-27","o":18.62,"h":19.49,"l":16.97,"c":17.16,"v":50500},{"d":"2009-04-28","o":16.96,"h":18.32,"l":16.8,"c":16.94,"v":16700},{"d":"2009-04-29","o":17.71,"h":18,"l":16.98,"c":18,"v":15400},{"d":"2009-04-30","o":18.21,"h":18.21,"l":17.04,"c":17.09,"v":24200},{"d":"2009-05-01","o":17.08,"h":17.08,"l":15.51,"c":15.7,"v":28800},{"d":"2009-05-04","o":16,"h":17.12,"l":15.76,"c":16.98,"v":24300},{"d":"2009-05-05","o":16.78,"h":17.24,"l":16.06,"c":16.47,"v":34600},{"d":"2009-05-06","o":16.68,"h":17.53,"l":16.36,"c":16.77,"v":32000},{"d":"2009-05-07","o":16.59,"h":17,"l":15.86,"c":16.31,"v":31600},{"d":"2009-05-08","o":16.73,"h":18,"l":16.5,"c":18,"v":38600},{"d":"2009-05-11","o":17.42,"h":18.31,"l":15.87,"c":16.34,"v":25600},{"d":"2009-05-12","o":16.42,"h":16.76,"l":15.3,"c":15.72,"v":24200},{"d":"2009-05-13","o":15.32,"h":15.74,"l":14.75,"c":14.75,"v":30500},{"d":"2009-05-14","o":14.9,"h":16.38,"l":14.71,"c":16.02,"v":22700},{"d":"2009-05-15","o":16.27,"h":16.27,"l":14.13,"c":14.34,"v":40800},{"d":"2009-05-18","o":15.06,"h":16.62,"l":14.85,"c":16.4,"v":34700},{"d":"2009-05-19","o":15.98,"h":17.1,"l":15.04,"c":16.25,"v":36300},{"d":"2009-05-20","o":16.22,"h":16.49,"l":15.27,"c":16.44,"v":40100},{"d":"2009-05-21","o":16.14,"h":16.45,"l":15.2,"c":15.25,"v":33200},{"d":"2009-05-22","o":15.51,"h":16.05,"l":14.79,"c":15.03,"v":27600},{"d":"2009-05-26","o":14.86,"h":16.62,"l":14.74,"c":16.49,"v":25400},{"d":"2009-05-27","o":16.36,"h":16.46,"l":15.55,"c":15.65,"v":17800},{"d":"2009-05-28","o":15.81,"h":15.82,"l":14.45,"c":14.79,"v":33700},{"d":"2009-05-29","o":14.79,"h":15.76,"l":14.06,"c":14.48,"v":38900},{"d":"2009-06-01","o":14.87,"h":16.55,"l":14.8,"c":16.5,"v":38800},{"d":"2009-06-02","o":15.98,"h":16.75,"l":15.59,"c":16.71,"v":27800},{"d":"2009-06-03","o":16.46,"h":16.5,"l":15.5,"c":16.43,"v":43600},{"d":"2009-06-04","o":16.46,"h":17.18,"l":15.99,"c":16.89,"v":28100},{"d":"2009-06-05","o":17.19,"h":17.19,"l":15.67,"c":16.44,"v":39700},{"d":"2009-06-08","o":16.21,"h":16.98,"l":15.75,"c":16.68,"v":36800},{"d":"2009-06-09","o":16.13,"h":17,"l":16.13,"c":16.36,"v":37200},{"d":"2009-06-10","o":16.63,"h":16.92,"l":15,"c":15.07,"v":65900},{"d":"2009-06-11","o":15.18,"h":16.26,"l":15.13,"c":15.71,"v":47100},{"d":"2009-06-12","o":15.51,"h":16.1,"l":15.25,"c":16.03,"v":19400},{"d":"2009-06-15","o":15.52,"h":15.52,"l":15.01,"c":15.1,"v":27200},{"d":"2009-06-16","o":15.5,"h":15.66,"l":15.05,"c":15.1,"v":20000},{"d":"2009-06-17","o":15.08,"h":15.9,"l":15.08,"c":15.54,"v":23300},{"d":"2009-06-18","o":15.28,"h":16.19,"l":15.28,"c":15.81,"v":28800},{"d":"2009-06-19","o":16.11,"h":16.61,"l":15.14,"c":15.61,"v":73400},{"d":"2009-06-22","o":15.1,"h":15.69,"l":14.79,"c":15.31,"v":44900},{"d":"2009-06-23","o":15.54,"h":15.6,"l":15.03,"c":15.08,"v":18900},{"d":"2009-06-24","o":15.34,"h":15.78,"l":14.8,"c":14.96,"v":39600},{"d":"2009-06-25","o":15.04,"h":15.77,"l":14.92,"c":15.6,"v":57800},{"d":"2009-06-26","o":15.5,"h":16.15,"l":15.11,"c":16,"v":151900},{"d":"2009-06-29","o":15.91,"h":16,"l":15.31,"c":15.5,"v":50000},{"d":"2009-06-30","o":15.5,"h":15.78,"l":14.93,"c":14.97,"v":34100},{"d":"2009-07-01","o":15.2,"h":15.64,"l":15.2,"c":15.32,"v":29600},{"d":"2009-07-02","o":15,"h":15,"l":14.26,"c":14.48,"v":43200},{"d":"2009-07-06","o":14.43,"h":14.69,"l":13.73,"c":13.8,"v":91800},{"d":"2009-07-07","o":13.85,"h":13.96,"l":13.53,"c":13.63,"v":52200},{"d":"2009-07-08","o":13.77,"h":13.94,"l":13.08,"c":13.17,"v":57400},{"d":"2009-07-09","o":13.33,"h":13.81,"l":12.9,"c":13.05,"v":26900},{"d":"2009-07-10","o":13,"h":13.62,"l":12.64,"c":12.76,"v":28400},{"d":"2009-07-13","o":12.89,"h":13.34,"l":12.75,"c":13.34,"v":34500},{"d":"2009-07-14","o":13.37,"h":13.44,"l":13,"c":13.14,"v":11500},{"d":"2009-07-15","o":13.48,"h":14.62,"l":13.42,"c":14.3,"v":37600},{"d":"2009-07-16","o":14.13,"h":14.69,"l":14.13,"c":14.41,"v":13500},{"d":"2009-07-17","o":14.5,"h":14.97,"l":14.18,"c":14.84,"v":22700},{"d":"2009-07-20","o":14.97,"h":15.19,"l":14.66,"c":15.08,"v":19600},{"d":"2009-07-21","o":15.24,"h":15.24,"l":14.75,"c":14.97,"v":21200},{"d":"2009-07-22","o":14.87,"h":15.74,"l":14.72,"c":15.51,"v":19000},{"d":"2009-07-23","o":15.42,"h":16.99,"l":15.28,"c":15.95,"v":57400},{"d":"2009-07-24","o":15.73,"h":16.66,"l":15.72,"c":16.03,"v":17100},{"d":"2009-07-27","o":16.04,"h":16.05,"l":15.4,"c":15.89,"v":13500},{"d":"2009-07-28","o":15.76,"h":16.71,"l":15.66,"c":15.8,"v":23700},{"d":"2009-07-29","o":15.29,"h":15.52,"l":14.77,"c":14.84,"v":12700},{"d":"2009-07-30","o":15.19,"h":16.28,"l":14.96,"c":16.14,"v":26100},{"d":"2009-07-31","o":15.99,"h":16.2,"l":15.2,"c":15.52,"v":26900},{"d":"2009-08-03","o":15.69,"h":16,"l":15.01,"c":15.96,"v":16300},{"d":"2009-08-04","o":15.77,"h":16.29,"l":15.7,"c":16.29,"v":7900},{"d":"2009-08-05","o":15.92,"h":15.92,"l":14.92,"c":15.35,"v":20800},{"d":"2009-08-06","o":15.55,"h":16,"l":15.05,"c":15.05,"v":18900},{"d":"2009-08-07","o":15.47,"h":16.23,"l":15.06,"c":16.2,"v":23300},{"d":"2009-08-10","o":15.98,"h":15.98,"l":15.4,"c":15.84,"v":11700},{"d":"2009-08-11","o":15.66,"h":15.99,"l":15,"c":15.63,"v":19800},{"d":"2009-08-12","o":15.64,"h":16.47,"l":15.59,"c":15.69,"v":27400},{"d":"2009-08-13","o":15.85,"h":16.18,"l":15.17,"c":15.53,"v":13300},{"d":"2009-08-14","o":15.41,"h":15.65,"l":14.66,"c":14.8,"v":27300},{"d":"2009-08-17","o":14.47,"h":14.66,"l":14.13,"c":14.2,"v":21400},{"d":"2009-08-18","o":14.33,"h":14.82,"l":14.21,"c":14.62,"v":45300},{"d":"2009-08-19","o":14.28,"h":15.4,"l":14.28,"c":15.07,"v":22200},{"d":"2009-08-20","o":14.97,"h":15.65,"l":14.94,"c":15.62,"v":13700},{"d":"2009-08-21","o":16.04,"h":16.77,"l":15.78,"c":16.55,"v":62400},{"d":"2009-08-24","o":16.56,"h":16.75,"l":15.82,"c":16.74,"v":17400},{"d":"2009-08-25","o":16.75,"h":16.75,"l":16.53,"c":16.67,"v":17100},{"d":"2009-08-26","o":16.59,"h":16.75,"l":15.97,"c":16.75,"v":25000},{"d":"2009-08-27","o":16.56,"h":16.75,"l":16.2,"c":16.75,"v":11500},{"d":"2009-08-28","o":16.75,"h":16.75,"l":16.33,"c":16.49,"v":13300},{"d":"2009-08-31","o":16.3,"h":16.81,"l":16.14,"c":16.81,"v":29900},{"d":"2009-09-01","o":16.59,"h":16.89,"l":16.24,"c":16.24,"v":23200},{"d":"2009-09-02","o":16.23,"h":16.48,"l":16.15,"c":16.32,"v":7000},{"d":"2009-09-03","o":16.4,"h":16.46,"l":16.2,"c":16.46,"v":15400},{"d":"2009-09-04","o":16.25,"h":16.43,"l":16.02,"c":16.21,"v":12600},{"d":"2009-09-08","o":15.99,"h":15.99,"l":14.14,"c":14.52,"v":57300},{"d":"2009-09-09","o":14.52,"h":15.24,"l":13.42,"c":14.09,"v":71800},{"d":"2009-09-10","o":14.14,"h":14.85,"l":13.66,"c":14.5,"v":70700},{"d":"2009-09-11","o":14,"h":14,"l":13.26,"c":13.29,"v":1938000},{"d":"2009-09-14","o":13.25,"h":13.35,"l":12.91,"c":13.25,"v":692500},{"d":"2009-09-15","o":13.23,"h":13.3,"l":13.1,"c":13.17,"v":411400},{"d":"2009-09-16","o":13.17,"h":13.3,"l":13.15,"c":13.27,"v":130500},{"d":"2009-09-17","o":13.23,"h":13.27,"l":13,"c":13.12,"v":250500},{"d":"2009-09-18","o":13.2,"h":13.3,"l":13.04,"c":13.1,"v":250500},{"d":"2009-09-21","o":13.1,"h":13.24,"l":12.99,"c":12.99,"v":119100},{"d":"2009-09-22","o":13.15,"h":13.15,"l":12.45,"c":12.5,"v":298600},{"d":"2009-09-23","o":12.55,"h":12.67,"l":12.35,"c":12.41,"v":223100},{"d":"2009-09-24","o":12.56,"h":12.79,"l":12.25,"c":12.26,"v":192800},{"d":"2009-09-25","o":12.28,"h":12.5,"l":11.82,"c":12.28,"v":99300},{"d":"2009-09-28","o":12.42,"h":12.59,"l":12.2,"c":12.44,"v":120000},{"d":"2009-09-29","o":12.37,"h":12.65,"l":12.36,"c":12.46,"v":209000},{"d":"2009-09-30","o":12.54,"h":12.71,"l":12.23,"c":12.45,"v":736500},{"d":"2009-10-01","o":12.32,"h":12.44,"l":12,"c":12.06,"v":215400},{"d":"2009-10-02","o":12.01,"h":12.34,"l":12.01,"c":12.11,"v":87300},{"d":"2009-10-05","o":12.24,"h":12.32,"l":12.09,"c":12.26,"v":67600},{"d":"2009-10-06","o":12.42,"h":12.49,"l":12.26,"c":12.45,"v":141100},{"d":"2009-10-07","o":12.44,"h":12.45,"l":12.32,"c":12.41,"v":42100},{"d":"2009-10-08","o":12.51,"h":12.67,"l":12.33,"c":12.57,"v":203300},{"d":"2009-10-09","o":12.52,"h":13.03,"l":12.39,"c":13.03,"v":63900},{"d":"2009-10-12","o":12.99,"h":13.05,"l":12.58,"c":12.66,"v":35600},{"d":"2009-10-13","o":12.75,"h":12.75,"l":12.21,"c":12.44,"v":87600},{"d":"2009-10-14","o":12.52,"h":12.72,"l":12.34,"c":12.51,"v":101300},{"d":"2009-10-15","o":12.67,"h":12.67,"l":12.09,"c":12.46,"v":68000},{"d":"2009-10-16","o":12.37,"h":12.46,"l":12,"c":12.14,"v":137800},{"d":"2009-10-19","o":12.17,"h":12.36,"l":12.17,"c":12.22,"v":29800},{"d":"2009-10-20","o":12.19,"h":12.33,"l":12.01,"c":12.12,"v":61700},{"d":"2009-10-21","o":12.13,"h":12.25,"l":12,"c":12.02,"v":91000},{"d":"2009-10-22","o":12.11,"h":13.04,"l":12,"c":12.85,"v":197900},{"d":"2009-10-23","o":12.94,"h":12.95,"l":12.36,"c":12.69,"v":199100},{"d":"2009-10-26","o":13,"h":13.23,"l":12.74,"c":12.83,"v":313300},{"d":"2009-10-27","o":12.8,"h":12.9,"l":12.46,"c":12.54,"v":83900},{"d":"2009-10-28","o":12.52,"h":12.83,"l":12.05,"c":12.12,"v":88300},{"d":"2009-10-29","o":12.23,"h":12.63,"l":12,"c":12.54,"v":48700},{"d":"2009-10-30","o":12.43,"h":12.46,"l":12,"c":12.32,"v":124400},{"d":"2009-11-02","o":12.43,"h":12.55,"l":11.96,"c":12.21,"v":42000},{"d":"2009-11-03","o":12.1,"h":12.2,"l":11.88,"c":12.2,"v":126100},{"d":"2009-11-04","o":12.24,"h":12.27,"l":11.71,"c":11.74,"v":82200},{"d":"2009-11-05","o":11.85,"h":11.97,"l":11.66,"c":11.75,"v":73000},{"d":"2009-11-06","o":11.64,"h":11.77,"l":11.25,"c":11.42,"v":68200},{"d":"2009-11-09","o":11.52,"h":11.54,"l":11.14,"c":11.22,"v":117100},{"d":"2009-11-10","o":11.17,"h":11.5,"l":10.95,"c":11.13,"v":74800},{"d":"2009-11-11","o":11.26,"h":11.37,"l":11.04,"c":11.32,"v":90300},{"d":"2009-11-12","o":11.26,"h":11.58,"l":10.76,"c":11.11,"v":87000},{"d":"2009-11-13","o":11.14,"h":11.55,"l":11.05,"c":11.34,"v":54000},{"d":"2009-11-16","o":11.44,"h":11.65,"l":11.35,"c":11.5,"v":43300},{"d":"2009-11-17","o":11.45,"h":11.63,"l":11.35,"c":11.62,"v":63000},{"d":"2009-11-18","o":11.59,"h":11.62,"l":11.02,"c":11.51,"v":47800},{"d":"2009-11-19","o":11.35,"h":11.62,"l":11.26,"c":11.42,"v":67700},{"d":"2009-11-20","o":11.36,"h":11.65,"l":11.32,"c":11.55,"v":37700},{"d":"2009-11-23","o":11.64,"h":12.25,"l":11.62,"c":12.2,"v":64700},{"d":"2009-11-24","o":12.2,"h":12.26,"l":11.82,"c":12.25,"v":34000},{"d":"2009-11-25","o":12.23,"h":12.24,"l":11.64,"c":11.64,"v":33500},{"d":"2009-11-27","o":11.58,"h":11.84,"l":11.41,"c":11.41,"v":21500},{"d":"2009-11-30","o":11.41,"h":11.84,"l":11.29,"c":11.8,"v":71600},{"d":"2009-12-01","o":11.9,"h":12.03,"l":11.75,"c":12,"v":94300},{"d":"2009-12-02","o":11.97,"h":12.23,"l":11.97,"c":12.18,"v":26200},{"d":"2009-12-03","o":12.19,"h":12.44,"l":12.1,"c":12.16,"v":58400},{"d":"2009-12-04","o":12.25,"h":12.4,"l":12.1,"c":12.34,"v":80500},{"d":"2009-12-07","o":12.3,"h":12.3,"l":12.14,"c":12.25,"v":14700},{"d":"2009-12-08","o":12.13,"h":12.27,"l":12.02,"c":12.03,"v":35000},{"d":"2009-12-09","o":12.04,"h":12.17,"l":11.76,"c":12.12,"v":34900},{"d":"2009-12-10","o":12.17,"h":12.18,"l":11.69,"c":11.86,"v":27800},{"d":"2009-12-11","o":11.98,"h":12.03,"l":11.79,"c":11.98,"v":15300},{"d":"2009-12-14","o":12,"h":12.15,"l":11.86,"c":11.97,"v":47600},{"d":"2009-12-15","o":11.89,"h":12.09,"l":11.62,"c":11.94,"v":49100},{"d":"2009-12-16","o":12,"h":12.01,"l":11.85,"c":11.93,"v":39600},{"d":"2009-12-17","o":11.84,"h":12,"l":11.7,"c":11.85,"v":51200},{"d":"2009-12-18","o":11.86,"h":12.12,"l":11.5,"c":12,"v":191300},{"d":"2009-12-21","o":12.06,"h":12.08,"l":11.41,"c":12,"v":84900},{"d":"2009-12-22","o":12,"h":12.02,"l":11.7,"c":11.89,"v":53000},{"d":"2009-12-23","o":11.97,"h":12.13,"l":11.75,"c":11.97,"v":41600},{"d":"2009-12-24","o":12.08,"h":12.08,"l":11.84,"c":11.92,"v":8600},{"d":"2009-12-28","o":12.02,"h":12.02,"l":11.79,"c":11.84,"v":15400},{"d":"2009-12-29","o":11.91,"h":12.04,"l":11.9,"c":12.01,"v":26700},{"d":"2009-12-30","o":11.96,"h":12.38,"l":11.79,"c":12.38,"v":45600},{"d":"2009-12-31","o":12.38,"h":12.48,"l":12.24,"c":12.39,"v":29100},{"d":"2010-01-04","o":12.36,"h":12.49,"l":12.19,"c":12.34,"v":24700},{"d":"2010-01-05","o":12.28,"h":12.48,"l":11.79,"c":11.79,"v":38700},{"d":"2010-01-06","o":11.79,"h":12.05,"l":11.79,"c":11.96,"v":47600},{"d":"2010-01-07","o":11.98,"h":12.36,"l":11.83,"c":12.31,"v":20900},{"d":"2010-01-08","o":12.2,"h":12.56,"l":12.2,"c":12.56,"v":34300},{"d":"2010-01-11","o":12.64,"h":12.69,"l":12.21,"c":12.23,"v":22600},{"d":"2010-01-12","o":12.11,"h":12.22,"l":11.99,"c":12.19,"v":23300},{"d":"2010-01-13","o":12.27,"h":12.78,"l":12.07,"c":12.73,"v":42300},{"d":"2010-01-14","o":12.63,"h":12.89,"l":12.47,"c":12.75,"v":23700},{"d":"2010-01-15","o":12.94,"h":12.97,"l":12.65,"c":12.75,"v":56400},{"d":"2010-01-19","o":12.75,"h":13.12,"l":12.69,"c":13.05,"v":49400},{"d":"2010-01-20","o":12.89,"h":12.93,"l":12.69,"c":12.71,"v":46400},{"d":"2010-01-21","o":12.8,"h":13,"l":12.68,"c":12.75,"v":54500},{"d":"2010-01-22","o":12.77,"h":13.01,"l":12.74,"c":12.76,"v":41000},{"d":"2010-01-25","o":12.91,"h":13,"l":12.75,"c":12.95,"v":25500},{"d":"2010-01-26","o":12.91,"h":13,"l":12.75,"c":12.75,"v":50000},{"d":"2010-01-27","o":12.75,"h":13.04,"l":12.75,"c":12.8,"v":76200},{"d":"2010-01-28","o":12.87,"h":13.02,"l":12.75,"c":12.86,"v":61400},{"d":"2010-01-29","o":12.94,"h":13,"l":12.75,"c":12.85,"v":32900},{"d":"2010-02-01","o":12.9,"h":13.1,"l":12.85,"c":13.01,"v":56600},{"d":"2010-02-02","o":12.99,"h":13.18,"l":12.91,"c":13.07,"v":32400},{"d":"2010-02-03","o":13.02,"h":13.15,"l":12.89,"c":12.91,"v":54400},{"d":"2010-02-04","o":12.82,"h":12.91,"l":12.43,"c":12.51,"v":54300},{"d":"2010-02-05","o":12.55,"h":12.66,"l":12.01,"c":12.52,"v":44100},{"d":"2010-02-08","o":12.53,"h":12.53,"l":12.23,"c":12.43,"v":42000},{"d":"2010-02-09","o":12.68,"h":13.04,"l":12.5,"c":12.72,"v":43400},{"d":"2010-02-10","o":12.64,"h":12.72,"l":12.41,"c":12.51,"v":43800},{"d":"2010-02-11","o":12.41,"h":13.13,"l":12.37,"c":13.1,"v":56500},{"d":"2010-02-12","o":12.92,"h":13.15,"l":12.85,"c":13.14,"v":38000},{"d":"2010-02-16","o":13.15,"h":13.15,"l":12.78,"c":13.12,"v":44100},{"d":"2010-02-17","o":13.15,"h":13.25,"l":13.01,"c":13.23,"v":84200},{"d":"2010-02-18","o":13.2,"h":13.2,"l":12.88,"c":13.11,"v":25800},{"d":"2010-02-19","o":13.13,"h":13.25,"l":13.09,"c":13.22,"v":36400},{"d":"2010-02-22","o":13.31,"h":13.31,"l":13.16,"c":13.2,"v":44200},{"d":"2010-02-23","o":13.2,"h":13.2,"l":12.92,"c":13.09,"v":34300},{"d":"2010-02-24","o":13.03,"h":13.12,"l":12.77,"c":12.83,"v":84000},{"d":"2010-02-25","o":12.7,"h":12.71,"l":12.38,"c":12.56,"v":51000},{"d":"2010-02-26","o":12.61,"h":12.63,"l":12.4,"c":12.51,"v":57700},{"d":"2010-03-01","o":12.6,"h":12.73,"l":12.5,"c":12.65,"v":60400},{"d":"2010-03-02","o":12.7,"h":12.97,"l":12.56,"c":12.8,"v":81300},{"d":"2010-03-03","o":12.8,"h":12.97,"l":12.73,"c":12.82,"v":50900},{"d":"2010-03-04","o":12.86,"h":13.2,"l":12.84,"c":13.19,"v":65800},{"d":"2010-03-05","o":13.22,"h":13.34,"l":13.08,"c":13.32,"v":40800},{"d":"2010-03-08","o":13.25,"h":13.33,"l":13.06,"c":13.28,"v":25900},{"d":"2010-03-09","o":13.15,"h":13.42,"l":13.15,"c":13.38,"v":20600},{"d":"2010-03-10","o":13.35,"h":13.4,"l":12.96,"c":13.14,"v":20900},{"d":"2010-03-11","o":13.04,"h":13.31,"l":12.78,"c":13.2,"v":55100},{"d":"2010-03-12","o":13.25,"h":13.37,"l":12.84,"c":13.3,"v":70900},{"d":"2010-03-15","o":13.28,"h":13.41,"l":13.15,"c":13.38,"v":24100},{"d":"2010-03-16","o":13.44,"h":13.44,"l":13.29,"c":13.4,"v":16100},{"d":"2010-03-17","o":13.41,"h":13.68,"l":13.36,"c":13.49,"v":22900},{"d":"2010-03-18","o":13.34,"h":13.66,"l":13.34,"c":13.41,"v":11300},{"d":"2010-03-19","o":13.5,"h":14.5,"l":13,"c":14.5,"v":182700},{"d":"2010-03-22","o":14.27,"h":14.71,"l":14.24,"c":14.35,"v":50000},{"d":"2010-03-23","o":14.32,"h":14.54,"l":13.98,"c":14.41,"v":25100},{"d":"2010-03-24","o":14.26,"h":14.58,"l":13.94,"c":14.33,"v":26900},{"d":"2010-03-25","o":14.44,"h":14.45,"l":13.91,"c":13.95,"v":29100},{"d":"2010-03-26","o":13.99,"h":14.13,"l":13.87,"c":13.94,"v":18900},{"d":"2010-03-29","o":13.96,"h":14.31,"l":13.74,"c":14.3,"v":82100},{"d":"2010-03-30","o":14.36,"h":14.99,"l":14.27,"c":14.99,"v":115600},{"d":"2010-03-31","o":14.85,"h":15.52,"l":14.84,"c":15.1,"v":988300},{"d":"2010-04-01","o":15.23,"h":15.5,"l":14.2,"c":14.4,"v":86300},{"d":"2010-04-05","o":14.44,"h":15.04,"l":14,"c":15.04,"v":53900},{"d":"2010-04-06","o":14.94,"h":15.3,"l":14.77,"c":15.2,"v":94700},{"d":"2010-04-07","o":15.13,"h":15.42,"l":15.05,"c":15.34,"v":62200},{"d":"2010-04-08","o":15.22,"h":15.44,"l":15.11,"c":15.25,"v":64200},{"d":"2010-04-09","o":15.2,"h":15.24,"l":14.83,"c":14.98,"v":22800},{"d":"2010-04-12","o":14.94,"h":15.15,"l":14.64,"c":14.83,"v":52000},{"d":"2010-04-13","o":14.76,"h":15.36,"l":14.75,"c":15.32,"v":37800},{"d":"2010-04-14","o":15.38,"h":16,"l":15.35,"c":15.99,"v":64600},{"d":"2010-04-15","o":15.99,"h":16.41,"l":15.99,"c":16.36,"v":34600},{"d":"2010-04-16","o":16.33,"h":16.33,"l":15.91,"c":16.05,"v":49200},{"d":"2010-04-19","o":15.89,"h":16.31,"l":15.51,"c":16.26,"v":32200},{"d":"2010-04-20","o":16.33,"h":16.66,"l":16.17,"c":16.52,"v":37500},{"d":"2010-04-21","o":16.5,"h":16.68,"l":16.12,"c":16.67,"v":59900},{"d":"2010-04-22","o":16.5,"h":17.45,"l":16.19,"c":17.39,"v":46600},{"d":"2010-04-23","o":17.19,"h":17.93,"l":17.03,"c":17.87,"v":46900},{"d":"2010-04-26","o":17.78,"h":17.78,"l":17.11,"c":17.19,"v":39900},{"d":"2010-04-27","o":17.05,"h":17.4,"l":16.54,"c":16.66,"v":54100},{"d":"2010-04-28","o":16.55,"h":16.87,"l":16.43,"c":16.45,"v":60200},{"d":"2010-04-29","o":16.61,"h":17.37,"l":16.27,"c":17.33,"v":52600},{"d":"2010-04-30","o":17.34,"h":17.72,"l":16.23,"c":16.78,"v":144100},{"d":"2010-05-03","o":16.34,"h":17.5,"l":16.03,"c":17.44,"v":84300},{"d":"2010-05-04","o":17.19,"h":17.36,"l":16.57,"c":16.96,"v":88100},{"d":"2010-05-05","o":16.66,"h":17.49,"l":16.61,"c":16.84,"v":65700},{"d":"2010-05-06","o":16.72,"h":17.5,"l":15.65,"c":15.95,"v":63000},{"d":"2010-05-07","o":15.89,"h":16.1,"l":15,"c":15.01,"v":97100},{"d":"2010-05-10","o":15.53,"h":16.44,"l":15.37,"c":15.86,"v":102200},{"d":"2010-05-11","o":15.62,"h":17.11,"l":15.59,"c":16.68,"v":106100},{"d":"2010-05-12","o":16.36,"h":17.46,"l":15.86,"c":17.42,"v":106300},{"d":"2010-05-13","o":17.28,"h":17.36,"l":16.65,"c":17.05,"v":88400},{"d":"2010-05-14","o":16.88,"h":17.14,"l":16.38,"c":16.74,"v":79600},{"d":"2010-05-17","o":16.86,"h":17.16,"l":16.35,"c":17.02,"v":51500},{"d":"2010-05-18","o":17.3,"h":17.3,"l":16.74,"c":16.9,"v":82000},{"d":"2010-05-19","o":16.86,"h":17.11,"l":16.32,"c":16.34,"v":54800},{"d":"2010-05-20","o":15.92,"h":16.21,"l":15.33,"c":15.41,"v":80800},{"d":"2010-05-21","o":15.12,"h":16.14,"l":15.12,"c":15.91,"v":112000},{"d":"2010-05-24","o":15.85,"h":16,"l":14.99,"c":15.11,"v":78100},{"d":"2010-05-25","o":14.94,"h":15.27,"l":14.65,"c":15.2,"v":73700},{"d":"2010-05-26","o":15.3,"h":15.63,"l":14.91,"c":14.98,"v":59400},{"d":"2010-05-27","o":15.33,"h":15.91,"l":15.15,"c":15.88,"v":47200},{"d":"2010-05-28","o":15.86,"h":15.86,"l":15,"c":15.58,"v":87400},{"d":"2010-06-01","o":15.38,"h":15.74,"l":14.81,"c":14.82,"v":65200},{"d":"2010-06-02","o":14.89,"h":15.57,"l":14.77,"c":15.56,"v":77400},{"d":"2010-06-03","o":15.56,"h":16.09,"l":15.13,"c":15.22,"v":87700},{"d":"2010-06-04","o":14.86,"h":14.88,"l":13.9,"c":13.93,"v":103100},{"d":"2010-06-07","o":13.97,"h":14.19,"l":13.69,"c":13.78,"v":84800},{"d":"2010-06-08","o":13.81,"h":13.94,"l":13.19,"c":13.88,"v":148900},{"d":"2010-06-09","o":13.95,"h":14.24,"l":13.62,"c":13.92,"v":75800},{"d":"2010-06-10","o":14.17,"h":14.26,"l":13.84,"c":14,"v":88300},{"d":"2010-06-11","o":13.79,"h":14.22,"l":13.78,"c":14.2,"v":79100},{"d":"2010-06-14","o":14.35,"h":14.75,"l":13.91,"c":14.08,"v":75100},{"d":"2010-06-15","o":14.18,"h":14.44,"l":13.75,"c":14.39,"v":63800},{"d":"2010-06-16","o":14.27,"h":14.53,"l":14.05,"c":14.15,"v":38700},{"d":"2010-06-17","o":14.28,"h":14.42,"l":14.07,"c":14.29,"v":18100},{"d":"2010-06-18","o":14.4,"h":14.44,"l":13.87,"c":14.15,"v":147500},{"d":"2010-06-21","o":14.26,"h":14.49,"l":13.72,"c":13.79,"v":39400},{"d":"2010-06-22","o":13.83,"h":14,"l":13.44,"c":13.46,"v":56100},{"d":"2010-06-23","o":13.4,"h":13.43,"l":13.07,"c":13.14,"v":42400},{"d":"2010-06-24","o":13.03,"h":13.03,"l":12.5,"c":12.51,"v":89000},{"d":"2010-06-25","o":12.62,"h":13.74,"l":12.34,"c":13.6,"v":947300},{"d":"2010-06-28","o":13.51,"h":13.67,"l":12.95,"c":13.06,"v":59300},{"d":"2010-06-29","o":12.77,"h":12.85,"l":12.32,"c":12.43,"v":77700},{"d":"2010-06-30","o":12.41,"h":12.73,"l":12.25,"c":12.26,"v":46800},{"d":"2010-07-01","o":12.27,"h":12.54,"l":11.89,"c":12.47,"v":41300},{"d":"2010-07-02","o":12.61,"h":12.61,"l":12.12,"c":12.3,"v":28300},{"d":"2010-07-06","o":12.53,"h":12.53,"l":12.01,"c":12.12,"v":92500},{"d":"2010-07-07","o":12.19,"h":12.3,"l":11.98,"c":12.29,"v":62700},{"d":"2010-07-08","o":12.4,"h":12.91,"l":12.4,"c":12.86,"v":68000},{"d":"2010-07-09","o":12.83,"h":13.21,"l":12.81,"c":13.18,"v":40500},{"d":"2010-07-12","o":13.13,"h":13.38,"l":12.98,"c":13.01,"v":41900},{"d":"2010-07-13","o":13.25,"h":14.27,"l":12.98,"c":13.96,"v":76800},{"d":"2010-07-14","o":13.87,"h":13.93,"l":13.41,"c":13.54,"v":39300},{"d":"2010-07-15","o":13.55,"h":13.71,"l":12.97,"c":13.24,"v":30700},{"d":"2010-07-16","o":13.06,"h":13.13,"l":12.32,"c":12.35,"v":74100},{"d":"2010-07-19","o":12.37,"h":12.65,"l":12.05,"c":12.36,"v":22900},{"d":"2010-07-20","o":12.22,"h":12.73,"l":12.08,"c":12.66,"v":46600},{"d":"2010-07-21","o":12.78,"h":12.88,"l":11.9,"c":11.96,"v":71000},{"d":"2010-07-22","o":12.2,"h":12.93,"l":12.19,"c":12.9,"v":90700},{"d":"2010-07-23","o":12.87,"h":13.99,"l":12.81,"c":13.88,"v":71500},{"d":"2010-07-26","o":13.97,"h":14.25,"l":13.65,"c":14.24,"v":63000},{"d":"2010-07-27","o":14.41,"h":14.61,"l":14.1,"c":14.16,"v":69500},{"d":"2010-07-28","o":14.16,"h":14.32,"l":13.81,"c":13.98,"v":36700},{"d":"2010-07-29","o":14.06,"h":14.32,"l":13.87,"c":14.08,"v":42500},{"d":"2010-07-30","o":13.8,"h":14.4,"l":13.8,"c":14.2,"v":25900},{"d":"2010-08-02","o":14.51,"h":14.54,"l":14.18,"c":14.48,"v":28200},{"d":"2010-08-03","o":14.4,"h":14.73,"l":14.2,"c":14.24,"v":39000},{"d":"2010-08-04","o":14.35,"h":14.52,"l":14.2,"c":14.33,"v":34000},{"d":"2010-08-05","o":14.2,"h":14.37,"l":13.7,"c":13.71,"v":31000},{"d":"2010-08-06","o":13.45,"h":13.71,"l":13.12,"c":13.53,"v":37300},{"d":"2010-08-09","o":13.68,"h":14,"l":13.35,"c":13.94,"v":22900},{"d":"2010-08-10","o":13.71,"h":13.86,"l":13.09,"c":13.1,"v":56300},{"d":"2010-08-11","o":12.96,"h":13.01,"l":12.1,"c":12.11,"v":75700},{"d":"2010-08-12","o":11.84,"h":12.33,"l":11.77,"c":11.84,"v":57000},{"d":"2010-08-13","o":11.77,"h":12.02,"l":11.54,"c":11.73,"v":51600},{"d":"2010-08-16","o":11.6,"h":12.22,"l":11.6,"c":12.16,"v":47400},{"d":"2010-08-17","o":12.28,"h":12.58,"l":12.18,"c":12.51,"v":38700},{"d":"2010-08-18","o":12.51,"h":12.77,"l":12.31,"c":12.64,"v":37900},{"d":"2010-08-19","o":12.54,"h":12.7,"l":11.6,"c":11.63,"v":43500},{"d":"2010-08-20","o":11.54,"h":11.98,"l":11.36,"c":11.91,"v":59900},{"d":"2010-08-23","o":12.04,"h":12.09,"l":11.2,"c":11.29,"v":32200},{"d":"2010-08-24","o":11.45,"h":11.57,"l":11.2,"c":11.35,"v":50000},{"d":"2010-08-25","o":11.22,"h":11.51,"l":11.19,"c":11.48,"v":49900},{"d":"2010-08-26","o":11.53,"h":11.8,"l":11.43,"c":11.43,"v":20600},{"d":"2010-08-27","o":11.64,"h":12.09,"l":11.58,"c":12.03,"v":31900},{"d":"2010-08-30","o":11.93,"h":12.22,"l":11.27,"c":11.3,"v":42600},{"d":"2010-08-31","o":11.32,"h":11.66,"l":11.31,"c":11.6,"v":30700},{"d":"2010-09-01","o":11.77,"h":12.66,"l":11.63,"c":12.57,"v":45000},{"d":"2010-09-02","o":12.49,"h":12.61,"l":12.25,"c":12.57,"v":42900},{"d":"2010-09-03","o":12.74,"h":13,"l":12.58,"c":12.97,"v":27000},{"d":"2010-09-07","o":12.93,"h":12.93,"l":11.89,"c":11.93,"v":25000},{"d":"2010-09-08","o":11.97,"h":12.25,"l":11.94,"c":12.07,"v":17100},{"d":"2010-09-09","o":12.31,"h":12.31,"l":11.94,"c":12.04,"v":19700},{"d":"2010-09-10","o":12.05,"h":12.21,"l":11.85,"c":12.15,"v":21400},{"d":"2010-09-13","o":12.25,"h":13.16,"l":12.12,"c":13.12,"v":37100},{"d":"2010-09-14","o":13.09,"h":13.15,"l":12.66,"c":13.1,"v":41700},{"d":"2010-09-15","o":13.05,"h":13.3,"l":12.42,"c":12.57,"v":47500},{"d":"2010-09-16","o":12.44,"h":12.64,"l":12.05,"c":12.41,"v":35900},{"d":"2010-09-17","o":12.62,"h":13.01,"l":12.43,"c":12.56,"v":75100},{"d":"2010-09-20","o":12.64,"h":13.33,"l":12.26,"c":13.26,"v":44900},{"d":"2010-09-21","o":12.62,"h":13.64,"l":12.62,"c":13.24,"v":23900},{"d":"2010-09-22","o":13.14,"h":13.16,"l":12.46,"c":12.54,"v":17700},{"d":"2010-09-23","o":12.4,"h":12.71,"l":12.07,"c":12.09,"v":14500},{"d":"2010-09-24","o":12.32,"h":12.89,"l":12.32,"c":12.85,"v":48700},{"d":"2010-09-27","o":12.89,"h":12.89,"l":12.56,"c":12.62,"v":27800},{"d":"2010-09-28","o":12.69,"h":12.77,"l":12.1,"c":12.72,"v":36000},{"d":"2010-09-29","o":12.63,"h":13.13,"l":12.52,"c":12.9,"v":33800},{"d":"2010-09-30","o":13.05,"h":13.41,"l":12.99,"c":13.06,"v":29200},{"d":"2010-10-01","o":13.23,"h":13.32,"l":13,"c":13.21,"v":22400},{"d":"2010-10-04","o":13.13,"h":13.14,"l":12.44,"c":12.66,"v":22500},{"d":"2010-10-05","o":12.84,"h":13.43,"l":12.59,"c":13.4,"v":42100},{"d":"2010-10-06","o":12.94,"h":13.42,"l":12.93,"c":13.16,"v":48100},{"d":"2010-10-07","o":13.32,"h":13.32,"l":12.94,"c":13.08,"v":20500},{"d":"2010-10-08","o":12.85,"h":13.59,"l":12.85,"c":13.38,"v":35400},{"d":"2010-10-11","o":13.4,"h":13.46,"l":13.09,"c":13.32,"v":21500},{"d":"2010-10-12","o":13.24,"h":13.24,"l":12.83,"c":13.03,"v":18300},{"d":"2010-10-13","o":13.12,"h":13.63,"l":12.84,"c":13.31,"v":53300},{"d":"2010-10-14","o":13.26,"h":13.3,"l":12.95,"c":13.17,"v":26100},{"d":"2010-10-15","o":13.48,"h":13.48,"l":12.79,"c":12.83,"v":53500},{"d":"2010-10-18","o":12.91,"h":13.75,"l":12.7,"c":13.74,"v":34500},{"d":"2010-10-19","o":13.5,"h":13.84,"l":13.1,"c":13.29,"v":44900},{"d":"2010-10-20","o":13.42,"h":13.7,"l":13.03,"c":13.46,"v":17600},{"d":"2010-10-21","o":13.58,"h":13.83,"l":12.96,"c":13.03,"v":20100},{"d":"2010-10-22","o":13.13,"h":13.46,"l":12.78,"c":13.14,"v":12900},{"d":"2010-10-25","o":13.31,"h":13.48,"l":13.01,"c":13.17,"v":26700},{"d":"2010-10-26","o":13.11,"h":13.47,"l":13.08,"c":13.3,"v":40300},{"d":"2010-10-27","o":13.22,"h":13.39,"l":12.9,"c":13.11,"v":32800},{"d":"2010-10-28","o":13.29,"h":13.29,"l":12.84,"c":12.91,"v":14000},{"d":"2010-10-29","o":12.76,"h":12.9,"l":12.76,"c":12.86,"v":19900},{"d":"2010-11-01","o":12.77,"h":12.84,"l":11.98,"c":12.15,"v":32200},{"d":"2010-11-02","o":12.36,"h":12.69,"l":12.29,"c":12.69,"v":38200},{"d":"2010-11-03","o":12.74,"h":12.95,"l":12.41,"c":12.94,"v":20600},{"d":"2010-11-04","o":13.11,"h":13.56,"l":13.11,"c":13.44,"v":58500},{"d":"2010-11-05","o":13.51,"h":13.75,"l":13.47,"c":13.47,"v":27300},{"d":"2010-11-08","o":13.41,"h":13.41,"l":13.02,"c":13.3,"v":25800},{"d":"2010-11-09","o":13.3,"h":13.3,"l":12.86,"c":12.92,"v":22900},{"d":"2010-11-10","o":12.98,"h":13.02,"l":12.6,"c":12.96,"v":32700},{"d":"2010-11-11","o":12.78,"h":12.96,"l":12.57,"c":12.58,"v":15900},{"d":"2010-11-12","o":12.42,"h":12.66,"l":12.34,"c":12.48,"v":32700},{"d":"2010-11-15","o":12.62,"h":12.75,"l":12.4,"c":12.61,"v":14100},{"d":"2010-11-16","o":12.41,"h":12.46,"l":12.24,"c":12.34,"v":36800},{"d":"2010-11-17","o":12.85,"h":12.95,"l":12.67,"c":12.73,"v":20200},{"d":"2010-11-18","o":12.96,"h":13.12,"l":12.65,"c":12.77,"v":40100},{"d":"2010-11-19","o":12.89,"h":12.98,"l":12.81,"c":12.92,"v":29000},{"d":"2010-11-22","o":12.81,"h":12.99,"l":12.51,"c":12.92,"v":13800},{"d":"2010-11-23","o":12.71,"h":13,"l":12.71,"c":12.97,"v":37800},{"d":"2010-11-24","o":13.08,"h":13.5,"l":12.59,"c":13.47,"v":49000},{"d":"2010-11-26","o":13.31,"h":13.5,"l":13.23,"c":13.43,"v":10100},{"d":"2010-11-29","o":13.28,"h":13.63,"l":13.16,"c":13.61,"v":18000},{"d":"2010-11-30","o":13.4,"h":13.7,"l":13.19,"c":13.7,"v":57900},{"d":"2010-12-01","o":13.95,"h":14.24,"l":13.38,"c":14.12,"v":72100},{"d":"2010-12-02","o":14.16,"h":14.57,"l":13.99,"c":14.54,"v":47300},{"d":"2010-12-03","o":14.5,"h":14.97,"l":14.34,"c":14.91,"v":41400},{"d":"2010-12-06","o":14.83,"h":14.9,"l":14.67,"c":14.87,"v":88200},{"d":"2010-12-07","o":15.07,"h":15.38,"l":14.84,"c":15.03,"v":110700},{"d":"2010-12-08","o":15.07,"h":15.09,"l":14.84,"c":14.9,"v":20400},{"d":"2010-12-09","o":15.03,"h":15.05,"l":14.63,"c":14.99,"v":34800},{"d":"2010-12-10","o":14.99,"h":15.61,"l":14.81,"c":15.5,"v":37300},{"d":"2010-12-13","o":15.53,"h":15.53,"l":14.88,"c":14.89,"v":82800},{"d":"2010-12-14","o":15.02,"h":15.02,"l":14.59,"c":14.79,"v":42400},{"d":"2010-12-15","o":14.8,"h":14.87,"l":14.58,"c":14.69,"v":44700},{"d":"2010-12-16","o":14.79,"h":15.35,"l":14.62,"c":15.23,"v":27100},{"d":"2010-12-17","o":15.29,"h":15.33,"l":14.34,"c":14.38,"v":204000},{"d":"2010-12-20","o":14.43,"h":14.55,"l":13.88,"c":14.08,"v":38900},{"d":"2010-12-21","o":14.22,"h":14.79,"l":14.12,"c":14.73,"v":31200},{"d":"2010-12-22","o":14.98,"h":15.39,"l":14.98,"c":15.17,"v":11300},{"d":"2010-12-23","o":15.19,"h":15.41,"l":14.81,"c":14.88,"v":18000},{"d":"2010-12-27","o":14.87,"h":15.1,"l":14.78,"c":15.04,"v":14100},{"d":"2010-12-28","o":15.1,"h":15.19,"l":14.94,"c":15.04,"v":29900},{"d":"2010-12-29","o":15.1,"h":15.1,"l":14.98,"c":15.02,"v":24100},{"d":"2010-12-30","o":15.03,"h":15.06,"l":14.7,"c":14.84,"v":13300},{"d":"2010-12-31","o":14.79,"h":15.06,"l":14.71,"c":14.78,"v":27600},{"d":"2011-01-03","o":14.99,"h":15.21,"l":14.81,"c":15.07,"v":46100},{"d":"2011-01-04","o":15.18,"h":15.18,"l":14.44,"c":14.55,"v":36800},{"d":"2011-01-05","o":14.51,"h":14.95,"l":14.4,"c":14.93,"v":20100},{"d":"2011-01-06","o":14.89,"h":15.1,"l":14.82,"c":15.01,"v":23200},{"d":"2011-01-07","o":15.09,"h":15.09,"l":14.42,"c":14.69,"v":15700},{"d":"2011-01-10","o":14.52,"h":14.68,"l":14.22,"c":14.37,"v":27400},{"d":"2011-01-11","o":14.43,"h":14.79,"l":14.3,"c":14.64,"v":51100},{"d":"2011-01-12","o":14.84,"h":15.1,"l":14.83,"c":14.97,"v":16000},{"d":"2011-01-13","o":14.79,"h":15.08,"l":14.78,"c":15.04,"v":15600},{"d":"2011-01-14","o":15.06,"h":15.15,"l":14.14,"c":14.53,"v":73600},{"d":"2011-01-18","o":14.42,"h":14.42,"l":13.85,"c":14.12,"v":27800},{"d":"2011-01-19","o":14.06,"h":14.06,"l":13.12,"c":13.16,"v":66100},{"d":"2011-01-20","o":13.16,"h":13.38,"l":12.89,"c":12.92,"v":57800},{"d":"2011-01-21","o":13.03,"h":13.03,"l":12.6,"c":12.65,"v":40700},{"d":"2011-01-24","o":12.78,"h":12.92,"l":12.75,"c":12.85,"v":102300},{"d":"2011-01-25","o":12.71,"h":13.21,"l":12.71,"c":13.17,"v":187300},{"d":"2011-01-26","o":13.25,"h":13.78,"l":13.15,"c":13.73,"v":56100},{"d":"2011-01-27","o":13.62,"h":13.62,"l":12.66,"c":12.8,"v":241600},{"d":"2011-01-28","o":12.82,"h":12.91,"l":12.12,"c":12.12,"v":166700},{"d":"2011-01-31","o":12.26,"h":12.46,"l":11.85,"c":12.22,"v":137300},{"d":"2011-02-01","o":12.28,"h":12.48,"l":11.89,"c":12.11,"v":113600},{"d":"2011-02-02","o":12.05,"h":12.08,"l":11.9,"c":11.94,"v":93900},{"d":"2011-02-03","o":12.01,"h":12.19,"l":11.84,"c":11.93,"v":65500},{"d":"2011-02-04","o":11.94,"h":11.94,"l":11.66,"c":11.83,"v":32800},{"d":"2011-02-07","o":11.86,"h":12.12,"l":11.82,"c":12.02,"v":81900},{"d":"2011-02-08","o":11.98,"h":12.01,"l":11.9,"c":11.99,"v":26300},{"d":"2011-02-09","o":11.95,"h":11.97,"l":11.68,"c":11.8,"v":55000},{"d":"2011-02-10","o":11.7,"h":11.92,"l":11.69,"c":11.73,"v":18700},{"d":"2011-02-11","o":11.63,"h":11.89,"l":11.63,"c":11.8,"v":34900},{"d":"2011-02-14","o":11.73,"h":11.88,"l":11.6,"c":11.63,"v":72600},{"d":"2011-02-15","o":11.56,"h":11.73,"l":11.43,"c":11.47,"v":34200},{"d":"2011-02-16","o":11.55,"h":11.65,"l":11.55,"c":11.59,"v":30300},{"d":"2011-02-17","o":11.59,"h":11.66,"l":11.5,"c":11.52,"v":28700},{"d":"2011-02-18","o":11.6,"h":11.69,"l":11.5,"c":11.52,"v":35000},{"d":"2011-02-22","o":11.5,"h":11.55,"l":11.2,"c":11.26,"v":102100},{"d":"2011-02-23","o":11.25,"h":11.46,"l":11.1,"c":11.18,"v":33300},{"d":"2011-02-24","o":11.23,"h":11.29,"l":10.92,"c":11.12,"v":47800},{"d":"2011-02-25","o":11.14,"h":11.43,"l":11.02,"c":11.39,"v":34700},{"d":"2011-02-28","o":11.52,"h":11.68,"l":11.34,"c":11.51,"v":61700},{"d":"2011-03-01","o":11.54,"h":11.54,"l":11.09,"c":11.11,"v":29800},{"d":"2011-03-02","o":11.08,"h":11.47,"l":10.96,"c":11.36,"v":33400},{"d":"2011-03-03","o":11.5,"h":11.67,"l":11.5,"c":11.62,"v":34600},{"d":"2011-03-04","o":11.59,"h":11.75,"l":11.22,"c":11.58,"v":31900},{"d":"2011-03-07","o":11.65,"h":11.71,"l":11.01,"c":11.6,"v":52700},{"d":"2011-03-08","o":11.64,"h":12.19,"l":11.64,"c":12.04,"v":32600},{"d":"2011-03-09","o":12.05,"h":12.28,"l":11.81,"c":11.99,"v":34000},{"d":"2011-03-10","o":11.8,"h":11.85,"l":11.59,"c":11.77,"v":69000},{"d":"2011-03-11","o":11.68,"h":12.05,"l":11.33,"c":11.34,"v":40300},{"d":"2011-03-14","o":11.18,"h":11.35,"l":11.01,"c":11.23,"v":26400},{"d":"2011-03-15","o":10.82,"h":11.53,"l":10.82,"c":11.28,"v":68600},{"d":"2011-03-16","o":11.26,"h":11.27,"l":11.02,"c":11.04,"v":56100},{"d":"2011-03-17","o":11.32,"h":11.32,"l":10.82,"c":11.13,"v":77600},{"d":"2011-03-18","o":11.23,"h":11.74,"l":11.15,"c":11.3,"v":103600},{"d":"2011-03-21","o":11.46,"h":11.53,"l":11.2,"c":11.53,"v":36000},{"d":"2011-03-22","o":11.52,"h":11.67,"l":11.26,"c":11.57,"v":33100},{"d":"2011-03-23","o":11.56,"h":11.68,"l":11.38,"c":11.54,"v":40600},{"d":"2011-03-24","o":11.61,"h":11.8,"l":11.31,"c":11.36,"v":21600},{"d":"2011-03-25","o":11.41,"h":11.8,"l":11.33,"c":11.41,"v":22400},{"d":"2011-03-28","o":11.79,"h":11.98,"l":11.24,"c":11.24,"v":37700},{"d":"2011-03-29","o":11.28,"h":11.37,"l":11.2,"c":11.32,"v":61300},{"d":"2011-03-30","o":11.42,"h":11.64,"l":11.3,"c":11.32,"v":47400},{"d":"2011-03-31","o":11.33,"h":11.46,"l":11.22,"c":11.25,"v":74700},{"d":"2011-04-01","o":11.4,"h":11.77,"l":11.31,"c":11.58,"v":97700},{"d":"2011-04-04","o":11.66,"h":11.86,"l":11.66,"c":11.73,"v":18100},{"d":"2011-04-05","o":11.67,"h":12,"l":11.66,"c":11.95,"v":90400},{"d":"2011-04-06","o":12.04,"h":12.43,"l":11.94,"c":12.4,"v":71000},{"d":"2011-04-07","o":12.49,"h":12.67,"l":12.24,"c":12.33,"v":61700},{"d":"2011-04-08","o":12.45,"h":12.45,"l":11.74,"c":11.82,"v":49900},{"d":"2011-04-11","o":11.79,"h":11.95,"l":11.66,"c":11.77,"v":41600},{"d":"2011-04-12","o":11.62,"h":11.78,"l":11.55,"c":11.68,"v":86600},{"d":"2011-04-13","o":11.79,"h":11.83,"l":11.65,"c":11.68,"v":56000},{"d":"2011-04-14","o":11.54,"h":11.83,"l":11.54,"c":11.64,"v":38500},{"d":"2011-04-15","o":11.61,"h":11.92,"l":11.61,"c":11.83,"v":53300},{"d":"2011-04-18","o":11.61,"h":11.79,"l":11.57,"c":11.63,"v":33400},{"d":"2011-04-19","o":11.71,"h":11.71,"l":11.44,"c":11.47,"v":29100},{"d":"2011-04-20","o":11.65,"h":11.75,"l":11.42,"c":11.62,"v":34500},{"d":"2011-04-21","o":11.72,"h":11.78,"l":11.46,"c":11.63,"v":70800},{"d":"2011-04-25","o":11.57,"h":11.58,"l":11.29,"c":11.44,"v":27700},{"d":"2011-04-26","o":11.42,"h":12.34,"l":11.42,"c":12.11,"v":44100},{"d":"2011-04-27","o":12.56,"h":13.2,"l":12.56,"c":12.87,"v":309800},{"d":"2011-04-28","o":12.87,"h":12.87,"l":12.46,"c":12.69,"v":126000},{"d":"2011-04-29","o":12.66,"h":12.78,"l":12.52,"c":12.73,"v":48000},{"d":"2011-05-02","o":12.72,"h":12.72,"l":12.32,"c":12.39,"v":50000},{"d":"2011-05-03","o":12.36,"h":12.54,"l":12.3,"c":12.48,"v":44000},{"d":"2011-05-04","o":12.5,"h":12.57,"l":12.32,"c":12.42,"v":28300},{"d":"2011-05-05","o":12.33,"h":12.63,"l":12.02,"c":12.17,"v":36000},{"d":"2011-05-06","o":12.33,"h":12.33,"l":12,"c":12.02,"v":20000},{"d":"2011-05-09","o":12,"h":12.28,"l":11.93,"c":12.22,"v":22000},{"d":"2011-05-10","o":12.28,"h":12.42,"l":12.22,"c":12.42,"v":14500},{"d":"2011-05-11","o":12.36,"h":12.36,"l":12.01,"c":12.08,"v":39000},{"d":"2011-05-12","o":12.07,"h":12.54,"l":12.07,"c":12.38,"v":26300},{"d":"2011-05-13","o":12.38,"h":12.38,"l":11.92,"c":12,"v":40000},{"d":"2011-05-16","o":11.92,"h":12.09,"l":11.69,"c":11.86,"v":57900},{"d":"2011-05-17","o":11.7,"h":12.44,"l":11.7,"c":12.37,"v":69500},{"d":"2011-05-18","o":12.39,"h":12.54,"l":12.39,"c":12.5,"v":50200},{"d":"2011-05-19","o":12.6,"h":12.69,"l":12.43,"c":12.48,"v":104100},{"d":"2011-05-20","o":12.4,"h":12.74,"l":12.4,"c":12.6,"v":57000},{"d":"2011-05-23","o":12.34,"h":12.61,"l":12.34,"c":12.36,"v":78400},{"d":"2011-05-24","o":12.4,"h":12.44,"l":12,"c":12.21,"v":112900},{"d":"2011-05-25","o":12.16,"h":12.5,"l":12.16,"c":12.47,"v":92500},{"d":"2011-05-26","o":12.44,"h":12.69,"l":12.29,"c":12.61,"v":41800},{"d":"2011-05-27","o":12.69,"h":12.74,"l":12.43,"c":12.56,"v":29400},{"d":"2011-05-31","o":12.73,"h":12.94,"l":12.59,"c":12.64,"v":168600},{"d":"2011-06-01","o":12.63,"h":12.67,"l":12,"c":12.1,"v":106000},{"d":"2011-06-02","o":12.13,"h":12.44,"l":12.1,"c":12.32,"v":37900},{"d":"2011-06-03","o":12.12,"h":12.7,"l":12.08,"c":12.1,"v":37000},{"d":"2011-06-06","o":12.1,"h":12.35,"l":12.07,"c":12.2,"v":34400},{"d":"2011-06-07","o":12.35,"h":12.47,"l":12.1,"c":12.23,"v":96700},{"d":"2011-06-08","o":12.14,"h":12.27,"l":12.05,"c":12.19,"v":81600},{"d":"2011-06-09","o":12.25,"h":12.31,"l":12.08,"c":12.17,"v":52800},{"d":"2011-06-10","o":12.1,"h":12.41,"l":11.95,"c":12.11,"v":48600},{"d":"2011-06-13","o":12.2,"h":12.65,"l":12.17,"c":12.49,"v":40700},{"d":"2011-06-14","o":12.65,"h":12.65,"l":12.34,"c":12.44,"v":31200},{"d":"2011-06-15","o":12.29,"h":12.46,"l":12.07,"c":12.26,"v":38100},{"d":"2011-06-16","o":12.26,"h":12.56,"l":12.12,"c":12.47,"v":79200},{"d":"2011-06-17","o":12.58,"h":12.9,"l":12.5,"c":12.77,"v":101500},{"d":"2011-06-20","o":12.67,"h":12.98,"l":12.63,"c":12.95,"v":39400},{"d":"2011-06-21","o":13,"h":13.23,"l":12.82,"c":13.04,"v":37000},{"d":"2011-06-22","o":12.94,"h":13.07,"l":12.71,"c":12.72,"v":24600},{"d":"2011-06-23","o":12.55,"h":12.61,"l":12.14,"c":12.18,"v":69300},{"d":"2011-06-24","o":12.22,"h":12.37,"l":11.99,"c":12,"v":246800},{"d":"2011-06-27","o":12.05,"h":12.32,"l":11.97,"c":12.17,"v":54900},{"d":"2011-06-28","o":12.26,"h":12.39,"l":12.05,"c":12.14,"v":48300},{"d":"2011-06-29","o":12.24,"h":12.27,"l":11.93,"c":11.99,"v":52900},{"d":"2011-06-30","o":12.03,"h":12.33,"l":12.02,"c":12.18,"v":77000},{"d":"2011-07-01","o":12.17,"h":12.5,"l":12.11,"c":12.36,"v":58800},{"d":"2011-07-05","o":12.32,"h":12.32,"l":12.15,"c":12.24,"v":32000},{"d":"2011-07-06","o":12.17,"h":12.47,"l":12.07,"c":12.39,"v":35000},{"d":"2011-07-07","o":12.51,"h":12.82,"l":12.45,"c":12.64,"v":38000},{"d":"2011-07-08","o":12.43,"h":12.57,"l":12.37,"c":12.53,"v":22500},{"d":"2011-07-11","o":12.33,"h":12.6,"l":12.27,"c":12.46,"v":42300},{"d":"2011-07-12","o":12.42,"h":12.67,"l":12.29,"c":12.4,"v":27400},{"d":"2011-07-13","o":12.52,"h":12.73,"l":12.33,"c":12.49,"v":34700},{"d":"2011-07-14","o":12.55,"h":12.61,"l":12.36,"c":12.44,"v":26400},{"d":"2011-07-15","o":12.47,"h":12.62,"l":12.22,"c":12.35,"v":44800},{"d":"2011-07-18","o":12.31,"h":12.35,"l":12.2,"c":12.24,"v":25800},{"d":"2011-07-19","o":12.37,"h":12.75,"l":12.26,"c":12.7,"v":34800},{"d":"2011-07-20","o":12.64,"h":12.64,"l":12.28,"c":12.32,"v":27400},{"d":"2011-07-21","o":12.42,"h":12.81,"l":12.18,"c":12.72,"v":48600},{"d":"2011-07-22","o":12.75,"h":12.75,"l":12.5,"c":12.57,"v":37800},{"d":"2011-07-25","o":12.81,"h":13.18,"l":12.49,"c":12.49,"v":59400},{"d":"2011-07-26","o":12.52,"h":12.74,"l":12.45,"c":12.49,"v":24800},{"d":"2011-07-27","o":12.43,"h":12.5,"l":12.19,"c":12.24,"v":58200},{"d":"2011-07-28","o":12.24,"h":12.53,"l":12.16,"c":12.41,"v":37600},{"d":"2011-07-29","o":12.24,"h":12.47,"l":12.24,"c":12.45,"v":28300},{"d":"2011-08-01","o":12.6,"h":12.6,"l":12.26,"c":12.39,"v":38100},{"d":"2011-08-02","o":12.33,"h":12.45,"l":12.03,"c":12.04,"v":39600},{"d":"2011-08-03","o":12.13,"h":12.52,"l":12.13,"c":12.41,"v":46900},{"d":"2011-08-04","o":12.24,"h":12.52,"l":12.01,"c":12.01,"v":52400},{"d":"2011-08-05","o":12.2,"h":12.29,"l":11.94,"c":12.11,"v":70600},{"d":"2011-08-08","o":11.95,"h":12.35,"l":11.39,"c":12,"v":177300},{"d":"2011-08-09","o":12.05,"h":12.43,"l":11.25,"c":12.13,"v":156700},{"d":"2011-08-10","o":11.78,"h":11.78,"l":10.9,"c":10.95,"v":72100},{"d":"2011-08-11","o":11.02,"h":11.84,"l":10.97,"c":11.53,"v":67000},{"d":"2011-08-12","o":11.65,"h":11.65,"l":10.7,"c":10.77,"v":57400},{"d":"2011-08-15","o":10.93,"h":11.22,"l":10.84,"c":11.07,"v":37100},{"d":"2011-08-16","o":10.95,"h":10.99,"l":10.79,"c":10.85,"v":33600},{"d":"2011-08-17","o":10.85,"h":11.19,"l":10.85,"c":11.07,"v":36600},{"d":"2011-08-18","o":10.84,"h":10.98,"l":10.53,"c":10.72,"v":113100},{"d":"2011-08-19","o":10.55,"h":10.97,"l":10.01,"c":10.37,"v":78800},{"d":"2011-08-22","o":10.68,"h":10.78,"l":10.22,"c":10.27,"v":42800},{"d":"2011-08-23","o":10.34,"h":10.53,"l":10.26,"c":10.49,"v":103300},{"d":"2011-08-24","o":10.48,"h":10.69,"l":10.2,"c":10.65,"v":79500},{"d":"2011-08-25","o":10.73,"h":10.87,"l":10.25,"c":10.3,"v":61600},{"d":"2011-08-26","o":10.26,"h":10.55,"l":10.1,"c":10.34,"v":46700},{"d":"2011-08-29","o":10.48,"h":10.94,"l":10.43,"c":10.91,"v":52000},{"d":"2011-08-30","o":10.81,"h":11,"l":10.51,"c":10.92,"v":41300},{"d":"2011-08-31","o":11.01,"h":11.08,"l":10.72,"c":10.99,"v":74100},{"d":"2011-09-01","o":11.02,"h":11.25,"l":10.6,"c":10.68,"v":78300},{"d":"2011-09-02","o":10.4,"h":10.65,"l":10.21,"c":10.33,"v":61400},{"d":"2011-09-06","o":10,"h":10.38,"l":10,"c":10.16,"v":55300},{"d":"2011-09-07","o":10.32,"h":10.77,"l":10.21,"c":10.76,"v":89100},{"d":"2011-09-08","o":10.68,"h":10.78,"l":10.37,"c":10.42,"v":53600},{"d":"2011-09-09","o":10.28,"h":10.46,"l":9.97,"c":10.15,"v":63300},{"d":"2011-09-12","o":9.99,"h":10.35,"l":9.93,"c":10.31,"v":48700},{"d":"2011-09-13","o":10.37,"h":10.67,"l":10.19,"c":10.54,"v":82900},{"d":"2011-09-14","o":10.67,"h":11.07,"l":10.47,"c":10.9,"v":51300},{"d":"2011-09-15","o":11.02,"h":11.2,"l":10.7,"c":11.19,"v":45100},{"d":"2011-09-16","o":11.27,"h":11.42,"l":11.07,"c":11.4,"v":79000},{"d":"2011-09-19","o":11.17,"h":11.23,"l":10.91,"c":11.05,"v":39000},{"d":"2011-09-20","o":10.96,"h":11.06,"l":10.47,"c":10.48,"v":28600},{"d":"2011-09-21","o":10.51,"h":10.62,"l":10.04,"c":10.08,"v":47500},{"d":"2011-09-22","o":9.99,"h":10.27,"l":9.98,"c":10.11,"v":188800},{"d":"2011-09-23","o":10.1,"h":10.45,"l":10.1,"c":10.31,"v":54700},{"d":"2011-09-26","o":10.39,"h":10.75,"l":10.2,"c":10.67,"v":46000},{"d":"2011-09-27","o":10.92,"h":11.22,"l":10.64,"c":10.85,"v":54800},{"d":"2011-09-28","o":10.86,"h":11.01,"l":10.34,"c":10.36,"v":53800},{"d":"2011-09-29","o":10.59,"h":11.1,"l":10.59,"c":11.06,"v":47500},{"d":"2011-09-30","o":10.89,"h":11.19,"l":10.67,"c":10.72,"v":62200},{"d":"2011-10-03","o":10.61,"h":10.99,"l":10.08,"c":10.15,"v":82400},{"d":"2011-10-04","o":10.06,"h":11.69,"l":10.06,"c":11.67,"v":85800},{"d":"2011-10-05","o":11.6,"h":11.6,"l":11.29,"c":11.55,"v":51000},{"d":"2011-10-06","o":11.48,"h":11.55,"l":11.13,"c":11.46,"v":70400},{"d":"2011-10-07","o":11.5,"h":11.56,"l":10.83,"c":10.93,"v":44500},{"d":"2011-10-10","o":11.13,"h":11.51,"l":11.08,"c":11.49,"v":72700},{"d":"2011-10-11","o":11.14,"h":11.52,"l":11.14,"c":11.45,"v":59400},{"d":"2011-10-12","o":11.53,"h":11.56,"l":11.25,"c":11.52,"v":58400},{"d":"2011-10-13","o":11.42,"h":11.49,"l":11.13,"c":11.48,"v":28600},{"d":"2011-10-14","o":11.54,"h":11.75,"l":11.21,"c":11.66,"v":50300},{"d":"2011-10-17","o":11.52,"h":11.52,"l":11.02,"c":11.05,"v":39400},{"d":"2011-10-18","o":11.09,"h":11.89,"l":11.09,"c":11.81,"v":51300},{"d":"2011-10-19","o":11.74,"h":11.85,"l":11.45,"c":11.61,"v":73100},{"d":"2011-10-20","o":11.6,"h":11.69,"l":11,"c":11.33,"v":28500},{"d":"2011-10-21","o":11.67,"h":11.86,"l":11.28,"c":11.8,"v":70200},{"d":"2011-10-24","o":11.78,"h":12.5,"l":11.52,"c":12.47,"v":97100},{"d":"2011-10-25","o":12.38,"h":12.47,"l":11.92,"c":12,"v":65600},{"d":"2011-10-26","o":12.23,"h":12.53,"l":11.9,"c":12.46,"v":61200},{"d":"2011-10-27","o":12.87,"h":13.75,"l":12.52,"c":13.59,"v":147300},{"d":"2011-10-28","o":13.55,"h":13.72,"l":13.12,"c":13.22,"v":76600},{"d":"2011-10-31","o":12.98,"h":13.23,"l":12.68,"c":12.82,"v":78400},{"d":"2011-11-01","o":12.26,"h":12.77,"l":11.87,"c":12.01,"v":57400},{"d":"2011-11-02","o":12.26,"h":12.64,"l":12.09,"c":12.54,"v":55500},{"d":"2011-11-03","o":12.69,"h":13.17,"l":12.12,"c":13.14,"v":56900},{"d":"2011-11-04","o":12.95,"h":12.95,"l":12.6,"c":12.79,"v":69700},{"d":"2011-11-07","o":12.8,"h":13.05,"l":12.46,"c":12.93,"v":30100},{"d":"2011-11-08","o":13.09,"h":13.25,"l":12.62,"c":13.14,"v":43800},{"d":"2011-11-09","o":12.75,"h":12.94,"l":12.31,"c":12.36,"v":64900},{"d":"2011-11-10","o":12.62,"h":12.71,"l":12.32,"c":12.51,"v":36800},{"d":"2011-11-11","o":12.7,"h":13,"l":12.54,"c":12.81,"v":55300},{"d":"2011-11-14","o":12.76,"h":12.97,"l":12.49,"c":12.61,"v":51600},{"d":"2011-11-15","o":12.49,"h":13.01,"l":12.32,"c":12.98,"v":32600},{"d":"2011-11-16","o":12.76,"h":13.14,"l":12.54,"c":12.56,"v":31000},{"d":"2011-11-17","o":12.61,"h":12.93,"l":12.54,"c":12.71,"v":33700},{"d":"2011-11-18","o":12.72,"h":12.89,"l":12.7,"c":12.86,"v":32800},{"d":"2011-11-21","o":12.55,"h":12.94,"l":12.29,"c":12.55,"v":42600},{"d":"2011-11-22","o":12.53,"h":12.76,"l":12.41,"c":12.41,"v":19900},{"d":"2011-11-23","o":12.25,"h":12.49,"l":11.75,"c":11.76,"v":50400},{"d":"2011-11-25","o":11.75,"h":12.19,"l":11.47,"c":11.48,"v":19400},{"d":"2011-11-28","o":12.02,"h":12.12,"l":11.79,"c":12.11,"v":55500},{"d":"2011-11-29","o":12.03,"h":12.19,"l":11.86,"c":11.9,"v":21400},{"d":"2011-11-30","o":12.48,"h":13.14,"l":12.22,"c":13.09,"v":120100},{"d":"2011-12-01","o":12.99,"h":12.99,"l":12.62,"c":12.74,"v":56500},{"d":"2011-12-02","o":12.97,"h":13.17,"l":12.75,"c":13.02,"v":34300},{"d":"2011-12-05","o":13.14,"h":13.25,"l":12.79,"c":13.08,"v":66100},{"d":"2011-12-06","o":13.08,"h":13.15,"l":12.73,"c":13,"v":48200},{"d":"2011-12-07","o":12.94,"h":13.02,"l":12.68,"c":12.96,"v":40000},{"d":"2011-12-08","o":12.82,"h":12.82,"l":12.35,"c":12.42,"v":34500},{"d":"2011-12-09","o":12.51,"h":13.2,"l":12.51,"c":13.12,"v":54600},{"d":"2011-12-12","o":12.87,"h":13.05,"l":12.72,"c":12.88,"v":37300},{"d":"2011-12-13","o":12.99,"h":13.09,"l":12.3,"c":12.39,"v":35800},{"d":"2011-12-14","o":12.31,"h":12.95,"l":12.3,"c":12.94,"v":55800},{"d":"2011-12-15","o":13.14,"h":13.27,"l":12.77,"c":13.19,"v":51000},{"d":"2011-12-16","o":13.25,"h":13.63,"l":12.96,"c":13.11,"v":128600},{"d":"2011-12-19","o":13.24,"h":13.25,"l":12.59,"c":12.72,"v":49600},{"d":"2011-12-20","o":13.01,"h":13.4,"l":13.01,"c":13.33,"v":72700},{"d":"2011-12-21","o":13.33,"h":13.58,"l":13.12,"c":13.52,"v":38200},{"d":"2011-12-22","o":13.58,"h":13.79,"l":13.36,"c":13.45,"v":75000},{"d":"2011-12-23","o":13.52,"h":13.52,"l":13.18,"c":13.26,"v":48800},{"d":"2011-12-27","o":13.23,"h":13.66,"l":13.14,"c":13.52,"v":50500},{"d":"2011-12-28","o":13.48,"h":13.53,"l":13.12,"c":13.14,"v":36600},{"d":"2011-12-29","o":13.17,"h":13.38,"l":13.15,"c":13.3,"v":17800},{"d":"2011-12-30","o":13.26,"h":13.57,"l":13.22,"c":13.29,"v":25500},{"d":"2012-01-03","o":13.66,"h":13.78,"l":13.47,"c":13.6,"v":54700},{"d":"2012-01-04","o":13.45,"h":13.7,"l":13.39,"c":13.51,"v":40800},{"d":"2012-01-05","o":13.37,"h":13.75,"l":13.17,"c":13.7,"v":53800},{"d":"2012-01-06","o":13.65,"h":13.73,"l":13.38,"c":13.5,"v":33300},{"d":"2012-01-09","o":13.52,"h":13.75,"l":13.43,"c":13.65,"v":42900},{"d":"2012-01-10","o":13.78,"h":13.95,"l":13.6,"c":13.72,"v":54000},{"d":"2012-01-11","o":13.66,"h":13.8,"l":13.47,"c":13.8,"v":33800},{"d":"2012-01-12","o":13.83,"h":13.83,"l":13.55,"c":13.76,"v":39500},{"d":"2012-01-13","o":13.6,"h":13.77,"l":13.51,"c":13.7,"v":33900},{"d":"2012-01-17","o":13.82,"h":13.82,"l":13.45,"c":13.61,"v":35400},{"d":"2012-01-18","o":13.58,"h":13.85,"l":13.35,"c":13.81,"v":44200},{"d":"2012-01-19","o":13.83,"h":13.84,"l":13.56,"c":13.75,"v":22500},{"d":"2012-01-20","o":13.72,"h":13.88,"l":13.67,"c":13.83,"v":37600},{"d":"2012-01-23","o":13.83,"h":13.95,"l":13.54,"c":13.78,"v":24600},{"d":"2012-01-24","o":13.69,"h":14.05,"l":13.52,"c":14,"v":34400},{"d":"2012-01-25","o":14.02,"h":14.54,"l":13.89,"c":14.18,"v":46700},{"d":"2012-01-26","o":14.33,"h":14.33,"l":13.7,"c":14.23,"v":29000},{"d":"2012-01-27","o":14.13,"h":14.42,"l":14.02,"c":14.08,"v":30300},{"d":"2012-01-30","o":13.9,"h":13.9,"l":13.59,"c":13.68,"v":45500},{"d":"2012-01-31","o":13.79,"h":13.86,"l":13.65,"c":13.74,"v":24200},{"d":"2012-02-01","o":13.87,"h":14.39,"l":13.6,"c":14.12,"v":51900},{"d":"2012-02-02","o":14.12,"h":14.31,"l":13.78,"c":14.01,"v":50900},{"d":"2012-02-03","o":14.25,"h":14.4,"l":13.98,"c":14.37,"v":69000},{"d":"2012-02-06","o":14.3,"h":14.5,"l":14.25,"c":14.49,"v":48300},{"d":"2012-02-07","o":14.36,"h":14.63,"l":14.32,"c":14.39,"v":19900},{"d":"2012-02-08","o":14.51,"h":14.6,"l":14.25,"c":14.57,"v":17300},{"d":"2012-02-09","o":14.52,"h":14.52,"l":14.2,"c":14.35,"v":14700},{"d":"2012-02-10","o":14.15,"h":14.35,"l":14.03,"c":14.09,"v":23400},{"d":"2012-02-13","o":14.29,"h":14.44,"l":14.01,"c":14.43,"v":14000},{"d":"2012-02-14","o":14.29,"h":14.29,"l":13.51,"c":13.99,"v":33400},{"d":"2012-02-15","o":14.02,"h":14.11,"l":13.61,"c":13.66,"v":44600},{"d":"2012-02-16","o":13.72,"h":14.42,"l":13.59,"c":14.42,"v":30500},{"d":"2012-02-17","o":14.44,"h":14.55,"l":14.23,"c":14.5,"v":30600},{"d":"2012-02-21","o":14.5,"h":14.65,"l":14.05,"c":14.18,"v":26800},{"d":"2012-02-22","o":14.14,"h":14.24,"l":13.57,"c":13.73,"v":28400},{"d":"2012-02-23","o":13.78,"h":14.45,"l":13.76,"c":14.4,"v":35800},{"d":"2012-02-24","o":14.39,"h":14.39,"l":14.11,"c":14.32,"v":20600},{"d":"2012-02-27","o":14.15,"h":14.47,"l":14.1,"c":14.33,"v":27700},{"d":"2012-02-28","o":14.33,"h":14.41,"l":14.12,"c":14.24,"v":22600},{"d":"2012-02-29","o":14.27,"h":14.4,"l":13.88,"c":13.88,"v":52300},{"d":"2012-03-01","o":14.01,"h":14.38,"l":13.94,"c":13.95,"v":41300},{"d":"2012-03-02","o":14,"h":14,"l":13.26,"c":13.46,"v":62500},{"d":"2012-03-05","o":13,"h":13.77,"l":13,"c":13.75,"v":18900},{"d":"2012-03-06","o":13.55,"h":13.72,"l":13.08,"c":13.3,"v":33100},{"d":"2012-03-07","o":13.41,"h":13.62,"l":13.25,"c":13.53,"v":20300},{"d":"2012-03-08","o":13.59,"h":13.89,"l":13.28,"c":13.77,"v":26700},{"d":"2012-03-09","o":13.76,"h":14.25,"l":13.76,"c":14.19,"v":36500},{"d":"2012-03-12","o":14.05,"h":14.39,"l":13.98,"c":14.24,"v":19900},{"d":"2012-03-13","o":14.42,"h":14.75,"l":14.16,"c":14.7,"v":41500},{"d":"2012-03-14","o":14.72,"h":14.75,"l":14.38,"c":14.39,"v":54200},{"d":"2012-03-15","o":14.44,"h":14.58,"l":14.32,"c":14.5,"v":25900},{"d":"2012-03-16","o":14.54,"h":14.55,"l":14.41,"c":14.41,"v":55000},{"d":"2012-03-19","o":14.4,"h":14.93,"l":14.32,"c":14.68,"v":33800},{"d":"2012-03-20","o":14.51,"h":14.65,"l":14.36,"c":14.48,"v":22900},{"d":"2012-03-21","o":14.55,"h":14.66,"l":14,"c":14.46,"v":29600},{"d":"2012-03-22","o":14.26,"h":14.36,"l":14.04,"c":14.15,"v":13900},{"d":"2012-03-23","o":14.21,"h":14.45,"l":14.1,"c":14.34,"v":55800},{"d":"2012-03-26","o":14.58,"h":14.89,"l":14.43,"c":14.56,"v":45300},{"d":"2012-03-27","o":14.58,"h":14.7,"l":14.33,"c":14.38,"v":24000},{"d":"2012-03-28","o":14.38,"h":14.64,"l":14.28,"c":14.5,"v":27600},{"d":"2012-03-29","o":14.35,"h":14.46,"l":14.07,"c":14.39,"v":22500},{"d":"2012-03-30","o":14.5,"h":14.5,"l":13.99,"c":14,"v":39300},{"d":"2012-04-02","o":13.93,"h":14.51,"l":13.93,"c":14.51,"v":40400},{"d":"2012-04-03","o":14.44,"h":14.49,"l":14.29,"c":14.38,"v":32700},{"d":"2012-04-04","o":14.18,"h":14.32,"l":13.9,"c":13.92,"v":25800},{"d":"2012-04-05","o":13.81,"h":14.14,"l":13.72,"c":13.74,"v":18100},{"d":"2012-04-09","o":13.44,"h":13.64,"l":13.38,"c":13.44,"v":36600},{"d":"2012-04-10","o":13.46,"h":13.69,"l":13.08,"c":13.18,"v":44000},{"d":"2012-04-11","o":13.34,"h":13.59,"l":13.22,"c":13.49,"v":28500},{"d":"2012-04-12","o":13.44,"h":13.79,"l":13.44,"c":13.62,"v":29000},{"d":"2012-04-13","o":13.52,"h":13.52,"l":13.27,"c":13.32,"v":31700},{"d":"2012-04-16","o":13.39,"h":13.66,"l":13.31,"c":13.62,"v":9900},{"d":"2012-04-17","o":13.8,"h":14,"l":13.7,"c":13.84,"v":28400},{"d":"2012-04-18","o":13.74,"h":13.79,"l":13.45,"c":13.47,"v":29400},{"d":"2012-04-19","o":13.43,"h":13.54,"l":13.11,"c":13.21,"v":34100},{"d":"2012-04-20","o":13.52,"h":13.7,"l":13.32,"c":13.44,"v":33100},{"d":"2012-04-23","o":13.18,"h":13.34,"l":13.1,"c":13.24,"v":38600},{"d":"2012-04-24","o":13.21,"h":13.76,"l":13.21,"c":13.54,"v":22100},{"d":"2012-04-25","o":13.66,"h":14.15,"l":13.66,"c":14.07,"v":35000},{"d":"2012-04-26","o":14.02,"h":14.43,"l":13.96,"c":14.35,"v":21800},{"d":"2012-04-27","o":14.35,"h":14.55,"l":14.25,"c":14.53,"v":58100},{"d":"2012-04-30","o":14.47,"h":14.49,"l":13.87,"c":13.96,"v":34000},{"d":"2012-05-01","o":14.03,"h":14.58,"l":13.9,"c":13.93,"v":42000},{"d":"2012-05-02","o":13.8,"h":14.08,"l":13.69,"c":13.8,"v":28000},{"d":"2012-05-03","o":13.76,"h":13.92,"l":13.48,"c":13.6,"v":28000},{"d":"2012-05-04","o":13.56,"h":13.78,"l":13.36,"c":13.44,"v":38500},{"d":"2012-05-07","o":13.36,"h":13.8,"l":13.36,"c":13.57,"v":22000},{"d":"2012-05-08","o":13.5,"h":13.87,"l":13.37,"c":13.74,"v":36400},{"d":"2012-05-09","o":13.53,"h":13.71,"l":13.28,"c":13.41,"v":56000},{"d":"2012-05-10","o":13.54,"h":13.77,"l":13.47,"c":13.7,"v":21000},{"d":"2012-05-11","o":13.53,"h":13.9,"l":13.5,"c":13.6,"v":45600},{"d":"2012-05-14","o":13.39,"h":13.69,"l":13.39,"c":13.65,"v":25600},{"d":"2012-05-15","o":13.7,"h":13.8,"l":13.56,"c":13.64,"v":15000},{"d":"2012-05-16","o":13.65,"h":13.88,"l":13.6,"c":13.81,"v":28200},{"d":"2012-05-17","o":13.79,"h":14.16,"l":13.7,"c":13.86,"v":42500},{"d":"2012-05-18","o":13.8,"h":14.1,"l":13.7,"c":13.78,"v":58100},{"d":"2012-05-21","o":13.88,"h":14.08,"l":13.75,"c":14.04,"v":40800},{"d":"2012-05-22","o":13.99,"h":14.29,"l":13.64,"c":13.75,"v":37000},{"d":"2012-05-23","o":13.63,"h":13.95,"l":13.5,"c":13.9,"v":28000},{"d":"2012-05-24","o":13.87,"h":14.37,"l":13.83,"c":14.37,"v":43000},{"d":"2012-05-25","o":14.38,"h":14.44,"l":14.1,"c":14.29,"v":35200},{"d":"2012-05-29","o":14.38,"h":14.44,"l":14.04,"c":14.4,"v":38600},{"d":"2012-05-30","o":14.2,"h":14.53,"l":14.07,"c":14.21,"v":45200},{"d":"2012-05-31","o":14.28,"h":14.39,"l":13.88,"c":13.96,"v":180000},{"d":"2012-06-01","o":13.41,"h":13.82,"l":13.38,"c":13.4,"v":74800},{"d":"2012-06-04","o":13.54,"h":13.92,"l":13.4,"c":13.82,"v":41600},{"d":"2012-06-05","o":13.71,"h":14.08,"l":13.67,"c":13.83,"v":82800},{"d":"2012-06-06","o":13.97,"h":14.17,"l":13.85,"c":13.98,"v":41400},{"d":"2012-06-07","o":14.23,"h":14.29,"l":13.88,"c":13.93,"v":84700},{"d":"2012-06-08","o":13.87,"h":14.37,"l":13.84,"c":14.33,"v":41800},{"d":"2012-06-11","o":14.44,"h":14.44,"l":13.66,"c":13.69,"v":46100},{"d":"2012-06-12","o":13.82,"h":14.17,"l":13.65,"c":14.09,"v":40600},{"d":"2012-06-13","o":14.03,"h":14.29,"l":13.69,"c":13.81,"v":75600},{"d":"2012-06-14","o":13.86,"h":14.19,"l":13.78,"c":14.16,"v":55000},{"d":"2012-06-15","o":14.1,"h":14.54,"l":13.91,"c":14.5,"v":129000},{"d":"2012-06-18","o":14.34,"h":14.49,"l":14.08,"c":14.19,"v":47600},{"d":"2012-06-19","o":14.22,"h":14.75,"l":14.04,"c":14.41,"v":72600},{"d":"2012-06-20","o":14.44,"h":14.48,"l":14.25,"c":14.4,"v":32700},{"d":"2012-06-21","o":14.43,"h":14.5,"l":14.08,"c":14.1,"v":32000},{"d":"2012-06-22","o":14.26,"h":14.5,"l":14.23,"c":14.48,"v":108200},{"d":"2012-06-25","o":14.18,"h":14.32,"l":14.07,"c":14.08,"v":45500},{"d":"2012-06-26","o":14.07,"h":14.45,"l":14,"c":14.29,"v":26800},{"d":"2012-06-27","o":14.27,"h":14.42,"l":14.19,"c":14.41,"v":24200},{"d":"2012-06-28","o":14.29,"h":14.29,"l":13.98,"c":14.29,"v":42800},{"d":"2012-06-29","o":14.61,"h":14.65,"l":14.25,"c":14.45,"v":51500},{"d":"2012-07-02","o":14.51,"h":14.68,"l":14.35,"c":14.48,"v":64800},{"d":"2012-07-03","o":14.52,"h":14.65,"l":14.31,"c":14.51,"v":44500},{"d":"2012-07-05","o":14.46,"h":14.7,"l":14.39,"c":14.62,"v":55400},{"d":"2012-07-06","o":14.45,"h":14.75,"l":14.45,"c":14.67,"v":35000},{"d":"2012-07-09","o":14.59,"h":14.98,"l":14.57,"c":14.89,"v":155800},{"d":"2012-07-10","o":14.99,"h":15.03,"l":14.79,"c":14.93,"v":26300},{"d":"2012-07-11","o":14.92,"h":15.09,"l":14.9,"c":15.05,"v":66400},{"d":"2012-07-12","o":14.97,"h":15.16,"l":14.8,"c":15.08,"v":46600},{"d":"2012-07-13","o":15.09,"h":15.49,"l":15.09,"c":15.24,"v":28400},{"d":"2012-07-16","o":15.2,"h":15.2,"l":14.95,"c":15.15,"v":19100},{"d":"2012-07-17","o":15.24,"h":15.36,"l":15.05,"c":15.22,"v":43000},{"d":"2012-07-18","o":15.24,"h":15.46,"l":15.04,"c":15.32,"v":42000},{"d":"2012-07-19","o":15.31,"h":15.31,"l":15.13,"c":15.13,"v":37000},{"d":"2012-07-20","o":15,"h":15.09,"l":14.93,"c":15.03,"v":30000},{"d":"2012-07-23","o":14.78,"h":15,"l":14.74,"c":14.75,"v":33600},{"d":"2012-07-24","o":14.78,"h":15,"l":14.78,"c":14.96,"v":40600},{"d":"2012-07-25","o":15.14,"h":15.26,"l":14.91,"c":15.13,"v":63000},{"d":"2012-07-26","o":15.42,"h":15.48,"l":15.16,"c":15.22,"v":25000},{"d":"2012-07-27","o":15.26,"h":15.33,"l":15.1,"c":15.25,"v":118100},{"d":"2012-07-30","o":15.26,"h":15.43,"l":15,"c":15.08,"v":21700},{"d":"2012-07-31","o":14.98,"h":15.37,"l":14.98,"c":15.27,"v":43100},{"d":"2012-08-01","o":15.31,"h":15.41,"l":14.63,"c":14.67,"v":51900},{"d":"2012-08-02","o":14.68,"h":14.91,"l":14.64,"c":14.7,"v":38000},{"d":"2012-08-03","o":14.94,"h":15.47,"l":14.81,"c":15.05,"v":48900},{"d":"2012-08-06","o":15.09,"h":15.32,"l":14.95,"c":14.98,"v":38200},{"d":"2012-08-07","o":15.07,"h":15.31,"l":14.91,"c":15.06,"v":37400},{"d":"2012-08-08","o":15.01,"h":15.19,"l":14.88,"c":14.94,"v":25500},{"d":"2012-08-09","o":14.99,"h":15.11,"l":14.81,"c":14.87,"v":65000},{"d":"2012-08-10","o":14.87,"h":15.01,"l":14.67,"c":14.83,"v":14400},{"d":"2012-08-13","o":14.69,"h":14.86,"l":14.53,"c":14.77,"v":16000},{"d":"2012-08-14","o":14.93,"h":14.94,"l":14.69,"c":14.85,"v":19000},{"d":"2012-08-15","o":14.71,"h":14.83,"l":14.55,"c":14.82,"v":22300},{"d":"2012-08-16","o":14.72,"h":14.99,"l":14.64,"c":14.93,"v":18800},{"d":"2012-08-17","o":14.87,"h":15.21,"l":14.78,"c":15.16,"v":46500},{"d":"2012-08-20","o":15.06,"h":15.32,"l":14.8,"c":15.3,"v":20500},{"d":"2012-08-21","o":15.34,"h":15.56,"l":15.13,"c":15.15,"v":27900},{"d":"2012-08-22","o":15.15,"h":15.15,"l":14.94,"c":14.97,"v":16900},{"d":"2012-08-23","o":14.9,"h":14.95,"l":14.6,"c":14.63,"v":17300},{"d":"2012-08-24","o":14.54,"h":14.92,"l":14.54,"c":14.69,"v":23700},{"d":"2012-08-27","o":14.74,"h":14.8,"l":14.6,"c":14.74,"v":15200},{"d":"2012-08-28","o":14.51,"h":14.98,"l":14.51,"c":14.74,"v":20400},{"d":"2012-08-29","o":14.69,"h":14.95,"l":14.69,"c":14.9,"v":19000},{"d":"2012-08-30","o":14.86,"h":14.86,"l":14.63,"c":14.69,"v":36400},{"d":"2012-08-31","o":14.86,"h":14.86,"l":14.53,"c":14.68,"v":33800},{"d":"2012-09-04","o":14.76,"h":14.95,"l":14.56,"c":14.87,"v":38300},{"d":"2012-09-05","o":14.99,"h":14.99,"l":14.78,"c":14.91,"v":41700},{"d":"2012-09-06","o":14.97,"h":15.39,"l":14.87,"c":15.18,"v":55500},{"d":"2012-09-07","o":15.27,"h":15.46,"l":15.19,"c":15.39,"v":34600},{"d":"2012-09-10","o":15.32,"h":15.44,"l":15.09,"c":15.17,"v":41500},{"d":"2012-09-11","o":15.23,"h":15.39,"l":15,"c":15.29,"v":33900},{"d":"2012-09-12","o":15.38,"h":15.38,"l":15.12,"c":15.33,"v":14100},{"d":"2012-09-13","o":15.32,"h":15.6,"l":15.19,"c":15.59,"v":59200},{"d":"2012-09-14","o":15.6,"h":15.6,"l":15.26,"c":15.39,"v":74600},{"d":"2012-09-17","o":15.24,"h":15.37,"l":15.07,"c":15.34,"v":19400},{"d":"2012-09-18","o":15.28,"h":15.42,"l":15.07,"c":15.38,"v":25000},{"d":"2012-09-19","o":15.47,"h":15.49,"l":15.14,"c":15.24,"v":27900},{"d":"2012-09-20","o":15.09,"h":15.19,"l":14.84,"c":15.03,"v":15500},{"d":"2012-09-21","o":15.33,"h":15.53,"l":15.31,"c":15.44,"v":95400},{"d":"2012-09-24","o":15.41,"h":15.6,"l":15.32,"c":15.46,"v":32800},{"d":"2012-09-25","o":15.53,"h":15.65,"l":15.4,"c":15.47,"v":49100},{"d":"2012-09-26","o":15.5,"h":15.8,"l":15.45,"c":15.6,"v":40500},{"d":"2012-09-27","o":15.51,"h":15.74,"l":15.46,"c":15.72,"v":26200},{"d":"2012-09-28","o":15.62,"h":15.81,"l":15.48,"c":15.56,"v":22900},{"d":"2012-10-01","o":15.59,"h":15.92,"l":15.59,"c":15.78,"v":35100},{"d":"2012-10-02","o":15.82,"h":15.89,"l":15.74,"c":15.87,"v":31200},{"d":"2012-10-03","o":15.95,"h":16,"l":15.73,"c":15.74,"v":63800},{"d":"2012-10-04","o":15.86,"h":15.86,"l":15.62,"c":15.75,"v":24200},{"d":"2012-10-05","o":15.8,"h":16.29,"l":15.78,"c":15.85,"v":17600},{"d":"2012-10-08","o":15.94,"h":15.96,"l":15.65,"c":15.75,"v":16600},{"d":"2012-10-09","o":15.73,"h":15.89,"l":15.5,"c":15.5,"v":18600},{"d":"2012-10-10","o":15.48,"h":15.75,"l":15.44,"c":15.67,"v":10000},{"d":"2012-10-11","o":15.75,"h":16,"l":15.75,"c":15.83,"v":14500},{"d":"2012-10-12","o":15.81,"h":15.84,"l":15.5,"c":15.63,"v":35800},{"d":"2012-10-15","o":15.73,"h":15.8,"l":15.52,"c":15.7,"v":14800},{"d":"2012-10-16","o":15.76,"h":15.9,"l":15.5,"c":15.52,"v":19500},{"d":"2012-10-17","o":15.57,"h":15.75,"l":15.42,"c":15.71,"v":10100},{"d":"2012-10-18","o":15.72,"h":15.75,"l":15.01,"c":15.04,"v":32000},{"d":"2012-10-19","o":14.87,"h":15.17,"l":14.63,"c":15.07,"v":67500},{"d":"2012-10-22","o":15.15,"h":15.6,"l":15.12,"c":15.22,"v":15200},{"d":"2012-10-23","o":15.22,"h":15.53,"l":15.11,"c":15.44,"v":43100},{"d":"2012-10-24","o":14.76,"h":15.48,"l":14.74,"c":15.3,"v":27200},{"d":"2012-10-25","o":15.4,"h":15.55,"l":15.35,"c":15.55,"v":17800},{"d":"2012-10-26","o":15.55,"h":15.73,"l":15.27,"c":15.5,"v":42400},{"d":"2012-10-31","o":15.55,"h":15.73,"l":15.19,"c":15.7,"v":45600},{"d":"2012-11-01","o":15.52,"h":15.75,"l":15.31,"c":15.5,"v":109000},{"d":"2012-11-02","o":15.5,"h":15.76,"l":15.26,"c":15.34,"v":63300},{"d":"2012-11-05","o":15.39,"h":15.51,"l":15.3,"c":15.46,"v":22500},{"d":"2012-11-06","o":15.45,"h":15.58,"l":15.36,"c":15.51,"v":54500},{"d":"2012-11-07","o":15.37,"h":15.44,"l":14.91,"c":15.19,"v":44700},{"d":"2012-11-08","o":15.22,"h":15.37,"l":14.69,"c":14.7,"v":43900},{"d":"2012-11-09","o":14.65,"h":15.03,"l":14.61,"c":14.9,"v":35600},{"d":"2012-11-12","o":14.91,"h":15.45,"l":14.91,"c":15.25,"v":24900},{"d":"2012-11-13","o":15.16,"h":15.34,"l":14.72,"c":14.74,"v":30100},{"d":"2012-11-14","o":14.69,"h":14.95,"l":14.5,"c":14.58,"v":26900},{"d":"2012-11-15","o":14.57,"h":14.82,"l":14.37,"c":14.5,"v":24100},{"d":"2012-11-16","o":14.42,"h":14.5,"l":14.23,"c":14.41,"v":67300},{"d":"2012-11-19","o":14.57,"h":14.68,"l":14.5,"c":14.53,"v":50700},{"d":"2012-11-20","o":14.55,"h":14.64,"l":14.34,"c":14.45,"v":60500},{"d":"2012-11-21","o":14.53,"h":14.53,"l":14.26,"c":14.41,"v":52000},{"d":"2012-11-23","o":14.54,"h":14.59,"l":14.37,"c":14.43,"v":23800},{"d":"2012-11-26","o":14.77,"h":15.25,"l":14.62,"c":15.2,"v":117100},{"d":"2012-11-27","o":15.25,"h":15.51,"l":15.2,"c":15.36,"v":54800},{"d":"2012-11-28","o":15.36,"h":15.43,"l":14.86,"c":15.09,"v":32000},{"d":"2012-11-29","o":15.24,"h":15.35,"l":15.1,"c":15.22,"v":26400},{"d":"2012-11-30","o":15.25,"h":15.34,"l":15.07,"c":15.29,"v":69000},{"d":"2012-12-03","o":15.43,"h":15.44,"l":15.01,"c":15.37,"v":29200},{"d":"2012-12-04","o":15.35,"h":15.47,"l":15.07,"c":15.38,"v":27300},{"d":"2012-12-05","o":15.48,"h":15.6,"l":15.35,"c":15.48,"v":38900},{"d":"2012-12-06","o":15.5,"h":15.62,"l":15.32,"c":15.5,"v":17300},{"d":"2012-12-07","o":15.61,"h":15.61,"l":15.38,"c":15.45,"v":22000},{"d":"2012-12-10","o":15.5,"h":15.58,"l":15.36,"c":15.51,"v":52100},{"d":"2012-12-11","o":15.42,"h":15.56,"l":15.27,"c":15.5,"v":42300},{"d":"2012-12-12","o":15.48,"h":15.52,"l":15.21,"c":15.32,"v":42400},{"d":"2012-12-13","o":15.42,"h":15.49,"l":15.33,"c":15.37,"v":11400},{"d":"2012-12-14","o":15.29,"h":15.39,"l":15.2,"c":15.26,"v":19700},{"d":"2012-12-17","o":15.18,"h":15.6,"l":15.02,"c":15.53,"v":40600},{"d":"2012-12-18","o":15.5,"h":15.56,"l":15.32,"c":15.56,"v":53700},{"d":"2012-12-19","o":15.58,"h":15.58,"l":15.32,"c":15.36,"v":82500},{"d":"2012-12-20","o":15.32,"h":15.44,"l":15.32,"c":15.38,"v":39000},{"d":"2012-12-21","o":15.7,"h":15.92,"l":15.31,"c":15.65,"v":153100},{"d":"2012-12-24","o":15.64,"h":15.67,"l":15.56,"c":15.62,"v":12400},{"d":"2012-12-26","o":15.65,"h":15.73,"l":15.54,"c":15.54,"v":24500},{"d":"2012-12-27","o":15.5,"h":15.61,"l":15.22,"c":15.54,"v":35100},{"d":"2012-12-28","o":15.5,"h":15.67,"l":15.45,"c":15.46,"v":32800},{"d":"2012-12-31","o":15.43,"h":15.78,"l":15.36,"c":15.77,"v":35000},{"d":"2013-01-02","o":16,"h":16.41,"l":15.87,"c":16.34,"v":80700},{"d":"2013-01-03","o":16.4,"h":16.41,"l":16.05,"c":16.16,"v":29100},{"d":"2013-01-04","o":16.27,"h":16.27,"l":15.97,"c":16.16,"v":130800},{"d":"2013-01-07","o":16.11,"h":16.24,"l":15.95,"c":15.99,"v":85600},{"d":"2013-01-08","o":16.03,"h":16.2,"l":15.91,"c":16.06,"v":33400},{"d":"2013-01-09","o":16.14,"h":16.26,"l":16.01,"c":16.17,"v":55000},{"d":"2013-01-10","o":16.22,"h":16.48,"l":16.08,"c":16.46,"v":146900},{"d":"2013-01-11","o":16.49,"h":16.49,"l":16.19,"c":16.39,"v":39100},{"d":"2013-01-14","o":16.35,"h":16.49,"l":16.27,"c":16.45,"v":31700},{"d":"2013-01-15","o":16.33,"h":16.38,"l":16.3,"c":16.32,"v":29800},{"d":"2013-01-16","o":16.33,"h":16.42,"l":16.21,"c":16.26,"v":22400},{"d":"2013-01-17","o":16.31,"h":16.31,"l":16.02,"c":16.28,"v":30500},{"d":"2013-01-18","o":16.23,"h":16.3,"l":16.18,"c":16.25,"v":41800},{"d":"2013-01-22","o":16.29,"h":16.35,"l":16.15,"c":16.35,"v":29900},{"d":"2013-01-23","o":16.39,"h":16.39,"l":16.09,"c":16.27,"v":50800},{"d":"2013-01-24","o":16.28,"h":16.65,"l":16.27,"c":16.52,"v":52300},{"d":"2013-01-25","o":17,"h":17.09,"l":16.61,"c":16.83,"v":124200},{"d":"2013-01-28","o":16.9,"h":17.25,"l":16.86,"c":17.23,"v":127900},{"d":"2013-01-29","o":17.28,"h":17.45,"l":17.19,"c":17.35,"v":60700},{"d":"2013-01-30","o":17.35,"h":17.5,"l":17.03,"c":17.2,"v":54600},{"d":"2013-01-31","o":17.21,"h":17.54,"l":17.2,"c":17.48,"v":64300},{"d":"2013-02-01","o":17.49,"h":17.73,"l":17.46,"c":17.68,"v":54400},{"d":"2013-02-04","o":17.79,"h":18.12,"l":17.6,"c":17.77,"v":84300},{"d":"2013-02-05","o":17.89,"h":18.14,"l":17.65,"c":17.68,"v":67600},{"d":"2013-02-06","o":17.59,"h":17.89,"l":17.55,"c":17.83,"v":56900},{"d":"2013-02-07","o":17.78,"h":17.81,"l":17,"c":17.7,"v":49300},{"d":"2013-02-08","o":17.74,"h":17.79,"l":17.53,"c":17.75,"v":55500},{"d":"2013-02-11","o":17.77,"h":17.99,"l":17.75,"c":17.9,"v":42600},{"d":"2013-02-12","o":17.97,"h":18.22,"l":17.7,"c":18,"v":48000},{"d":"2013-02-13","o":17.94,"h":18,"l":17.7,"c":17.8,"v":40900},{"d":"2013-02-14","o":17.76,"h":17.87,"l":17.65,"c":17.76,"v":31300},{"d":"2013-02-15","o":17.82,"h":17.91,"l":17.7,"c":17.87,"v":64400},{"d":"2013-02-19","o":17.86,"h":18.28,"l":17.79,"c":18.18,"v":90500},{"d":"2013-02-20","o":18.18,"h":18.22,"l":17.99,"c":18.01,"v":82900},{"d":"2013-02-21","o":17.65,"h":18.06,"l":17.39,"c":17.99,"v":116100},{"d":"2013-02-22","o":18,"h":18.06,"l":17.77,"c":17.97,"v":96100},{"d":"2013-02-25","o":18,"h":18,"l":17.6,"c":17.64,"v":61100},{"d":"2013-02-26","o":17.73,"h":18,"l":17.73,"c":17.87,"v":72400},{"d":"2013-02-27","o":17.85,"h":18.1,"l":17.85,"c":18.07,"v":150400},{"d":"2013-02-28","o":18.05,"h":18.25,"l":18,"c":18.15,"v":129400},{"d":"2013-03-01","o":18,"h":19.06,"l":18,"c":18.97,"v":115400},{"d":"2013-03-04","o":18.89,"h":19.35,"l":18.89,"c":19.21,"v":111100},{"d":"2013-03-05","o":19.32,"h":19.6,"l":19.18,"c":19.32,"v":53600},{"d":"2013-03-06","o":19.29,"h":19.31,"l":18.9,"c":19.09,"v":67500},{"d":"2013-03-07","o":19.03,"h":19.32,"l":18.9,"c":19.3,"v":69100},{"d":"2013-03-08","o":19.45,"h":19.87,"l":19.4,"c":19.6,"v":102100},{"d":"2013-03-11","o":19.62,"h":19.64,"l":19.43,"c":19.5,"v":68800},{"d":"2013-03-12","o":19.53,"h":19.59,"l":19.4,"c":19.51,"v":78500},{"d":"2013-03-13","o":19.54,"h":19.59,"l":19.45,"c":19.51,"v":39400},{"d":"2013-03-14","o":19.6,"h":19.93,"l":19.55,"c":19.63,"v":62900},{"d":"2013-03-15","o":19.68,"h":19.87,"l":19.59,"c":19.81,"v":80700},{"d":"2013-03-18","o":19.65,"h":19.84,"l":19.58,"c":19.65,"v":33300},{"d":"2013-03-19","o":19.64,"h":19.82,"l":19.58,"c":19.77,"v":36200},{"d":"2013-03-20","o":19.87,"h":20.25,"l":19.85,"c":19.93,"v":32800},{"d":"2013-03-21","o":19.85,"h":20.03,"l":19.76,"c":19.8,"v":54400},{"d":"2013-03-22","o":19.9,"h":19.99,"l":19.8,"c":19.84,"v":24900},{"d":"2013-03-25","o":19.97,"h":20.01,"l":19.67,"c":19.73,"v":54700},{"d":"2013-03-26","o":19.87,"h":19.98,"l":19.69,"c":19.84,"v":55700},{"d":"2013-03-27","o":19.77,"h":19.86,"l":19.65,"c":19.77,"v":39100},{"d":"2013-03-28","o":19.86,"h":19.92,"l":19.56,"c":19.56,"v":46400},{"d":"2013-04-01","o":19.5,"h":19.53,"l":19.08,"c":19.39,"v":92700},{"d":"2013-04-02","o":19.42,"h":19.69,"l":19.15,"c":19.42,"v":65700},{"d":"2013-04-03","o":19.51,"h":19.51,"l":19,"c":19.24,"v":53600},{"d":"2013-04-04","o":19.31,"h":19.4,"l":19.01,"c":19.24,"v":31200},{"d":"2013-04-05","o":18.91,"h":19.14,"l":18.75,"c":19.03,"v":21900},{"d":"2013-04-08","o":19.02,"h":19.09,"l":18.71,"c":19.04,"v":33500},{"d":"2013-04-09","o":19.01,"h":19.25,"l":18.85,"c":18.87,"v":32600},{"d":"2013-04-10","o":18.92,"h":19.38,"l":18.92,"c":19.31,"v":39200},{"d":"2013-04-11","o":19.23,"h":19.44,"l":19.07,"c":19.11,"v":32700},{"d":"2013-04-12","o":19.1,"h":19.19,"l":18.91,"c":19.08,"v":31800},{"d":"2013-04-15","o":18.94,"h":19.08,"l":18.01,"c":18.24,"v":50000},{"d":"2013-04-16","o":18.43,"h":18.6,"l":18.25,"c":18.5,"v":43100},{"d":"2013-04-17","o":18.39,"h":18.92,"l":18.2,"c":18.41,"v":41400},{"d":"2013-04-18","o":18.5,"h":18.67,"l":18.35,"c":18.54,"v":47900},{"d":"2013-04-19","o":18.46,"h":18.85,"l":18.42,"c":18.64,"v":37700},{"d":"2013-04-22","o":18.58,"h":18.77,"l":18.3,"c":18.63,"v":31300},{"d":"2013-04-23","o":18.72,"h":18.97,"l":18.56,"c":18.97,"v":39300},{"d":"2013-04-24","o":18.9,"h":18.9,"l":18.35,"c":18.47,"v":44300},{"d":"2013-04-25","o":18.56,"h":18.99,"l":18.34,"c":18.77,"v":122400},{"d":"2013-04-26","o":18.77,"h":18.81,"l":18.12,"c":18.46,"v":40900},{"d":"2013-04-29","o":18.46,"h":18.8,"l":18.46,"c":18.67,"v":32200},{"d":"2013-04-30","o":18.59,"h":18.91,"l":18.54,"c":18.91,"v":23100},{"d":"2013-05-01","o":18.8,"h":18.8,"l":18.05,"c":18.25,"v":89000},{"d":"2013-05-02","o":18.26,"h":18.82,"l":18.2,"c":18.58,"v":35300},{"d":"2013-05-03","o":18.82,"h":19.44,"l":18.4,"c":18.48,"v":44500},{"d":"2013-05-06","o":18.48,"h":18.74,"l":18.39,"c":18.61,"v":25700},{"d":"2013-05-07","o":18.62,"h":19.13,"l":18.55,"c":19.06,"v":32300},{"d":"2013-05-08","o":19.02,"h":19.37,"l":18.95,"c":19.21,"v":24700},{"d":"2013-05-09","o":19.24,"h":19.64,"l":19.24,"c":19.45,"v":44500},{"d":"2013-05-10","o":19.53,"h":21.4,"l":19.53,"c":20.05,"v":170900},{"d":"2013-05-13","o":20.09,"h":20.15,"l":19.52,"c":19.99,"v":98800},{"d":"2013-05-14","o":19.94,"h":20.04,"l":19.94,"c":20.01,"v":28500},{"d":"2013-05-15","o":19.88,"h":20.2,"l":19.88,"c":20.11,"v":35000},{"d":"2013-05-16","o":20.06,"h":20.14,"l":19.94,"c":20.05,"v":249400},{"d":"2013-05-17","o":20.08,"h":20.25,"l":20.01,"c":20.18,"v":420100},{"d":"2013-05-20","o":20.17,"h":20.27,"l":20.03,"c":20.24,"v":34700},{"d":"2013-05-21","o":20.24,"h":20.25,"l":20.06,"c":20.13,"v":17600},{"d":"2013-05-22","o":20.09,"h":20.22,"l":19.92,"c":20.09,"v":55800},{"d":"2013-05-23","o":19.9,"h":20.25,"l":19.9,"c":20.2,"v":56900},{"d":"2013-05-24","o":19.84,"h":20.3,"l":19.84,"c":20.21,"v":94500},{"d":"2013-05-28","o":20.25,"h":20.75,"l":20.12,"c":20.3,"v":76200},{"d":"2013-05-29","o":20.15,"h":20.33,"l":19.81,"c":19.97,"v":34300},{"d":"2013-05-30","o":20.18,"h":20.26,"l":19.99,"c":20.14,"v":17200},{"d":"2013-05-31","o":20.07,"h":20.15,"l":19.93,"c":20.02,"v":87000},{"d":"2013-06-03","o":20.02,"h":20.41,"l":19.94,"c":20.3,"v":106900},{"d":"2013-06-04","o":20.29,"h":20.3,"l":19.74,"c":20.04,"v":52500},{"d":"2013-06-05","o":19.98,"h":20.08,"l":19.67,"c":19.71,"v":34300},{"d":"2013-06-06","o":19.67,"h":19.89,"l":19.4,"c":19.89,"v":65800},{"d":"2013-06-07","o":20.09,"h":20.24,"l":19.84,"c":20.02,"v":51500},{"d":"2013-06-10","o":19.05,"h":20.25,"l":18.6,"c":19.76,"v":425500},{"d":"2013-06-11","o":19.59,"h":19.78,"l":19.5,"c":19.65,"v":159800},{"d":"2013-06-12","o":19.81,"h":19.86,"l":19.58,"c":19.78,"v":214100},{"d":"2013-06-13","o":20.18,"h":20.25,"l":19.65,"c":20.25,"v":166400},{"d":"2013-06-14","o":20.25,"h":20.32,"l":20,"c":20.25,"v":256600},{"d":"2013-06-17","o":20.37,"h":20.48,"l":19.93,"c":20,"v":228600},{"d":"2013-06-18","o":20.01,"h":20.12,"l":19.75,"c":20,"v":121700},{"d":"2013-06-19","o":19.93,"h":20,"l":19.75,"c":19.97,"v":47400},{"d":"2013-06-20","o":19.8,"h":20,"l":19.68,"c":19.93,"v":111700},{"d":"2013-06-21","o":19.98,"h":20.04,"l":19.77,"c":19.97,"v":182500},{"d":"2013-06-24","o":19.78,"h":20.11,"l":19.78,"c":19.83,"v":96300},{"d":"2013-06-25","o":20.01,"h":20.23,"l":19.75,"c":20.06,"v":95400},{"d":"2013-06-26","o":20.24,"h":20.37,"l":20.03,"c":20.25,"v":71900},{"d":"2013-06-27","o":20.35,"h":20.77,"l":20.11,"c":20.46,"v":168500},{"d":"2013-06-28","o":20.39,"h":20.82,"l":20.21,"c":20.59,"v":207200},{"d":"2013-07-01","o":20.62,"h":20.89,"l":20.48,"c":20.8,"v":88000},{"d":"2013-07-02","o":20.8,"h":21.05,"l":20.59,"c":20.81,"v":84200},{"d":"2013-07-03","o":20.79,"h":21.22,"l":20.74,"c":21.14,"v":26100},{"d":"2013-07-05","o":21.46,"h":21.67,"l":20.89,"c":21.67,"v":48500},{"d":"2013-07-08","o":21.65,"h":21.8,"l":21.37,"c":21.57,"v":67400},{"d":"2013-07-09","o":21.59,"h":21.68,"l":21.2,"c":21.57,"v":82900},{"d":"2013-07-10","o":21.5,"h":21.73,"l":21.41,"c":21.52,"v":38000},{"d":"2013-07-11","o":21.76,"h":21.76,"l":21.36,"c":21.42,"v":49300},{"d":"2013-07-12","o":21.41,"h":21.75,"l":21.39,"c":21.74,"v":127500},{"d":"2013-07-15","o":21.79,"h":22.15,"l":21.74,"c":21.98,"v":91200},{"d":"2013-07-16","o":22.06,"h":22.06,"l":21.67,"c":21.94,"v":49500},{"d":"2013-07-17","o":22.09,"h":22.13,"l":21.93,"c":21.99,"v":33900},{"d":"2013-07-18","o":22.1,"h":22.59,"l":22.04,"c":22.48,"v":62200},{"d":"2013-07-19","o":22.5,"h":22.7,"l":22.47,"c":22.6,"v":32600},{"d":"2013-07-22","o":22.55,"h":22.9,"l":21.35,"c":22.75,"v":70800},{"d":"2013-07-23","o":22.88,"h":22.88,"l":22.46,"c":22.8,"v":70500},{"d":"2013-07-24","o":22.75,"h":22.77,"l":22.53,"c":22.67,"v":114000},{"d":"2013-07-25","o":22.65,"h":22.86,"l":22.5,"c":22.68,"v":201500},{"d":"2013-07-26","o":22.51,"h":22.72,"l":22.41,"c":22.49,"v":69100},{"d":"2013-07-29","o":22.51,"h":22.52,"l":22.12,"c":22.22,"v":30500},{"d":"2013-07-30","o":22.36,"h":22.52,"l":22.13,"c":22.24,"v":58900},{"d":"2013-07-31","o":22.38,"h":22.5,"l":22.06,"c":22.1,"v":55400},{"d":"2013-08-01","o":22.33,"h":22.43,"l":22.12,"c":22.3,"v":49700},{"d":"2013-08-02","o":22.18,"h":22.43,"l":21.9,"c":22.43,"v":104200},{"d":"2013-08-05","o":22.4,"h":22.45,"l":22.24,"c":22.39,"v":124400},{"d":"2013-08-06","o":22.4,"h":22.4,"l":22.06,"c":22.14,"v":53300},{"d":"2013-08-07","o":22.15,"h":22.17,"l":21.94,"c":22.14,"v":103200},{"d":"2013-08-08","o":22.3,"h":22.3,"l":21.99,"c":22.29,"v":46400},{"d":"2013-08-09","o":22.3,"h":22.4,"l":22.17,"c":22.3,"v":250300},{"d":"2013-08-12","o":22.21,"h":22.35,"l":22.15,"c":22.29,"v":143300},{"d":"2013-08-13","o":22.3,"h":22.45,"l":22.14,"c":22.35,"v":137600},{"d":"2013-08-14","o":22.27,"h":22.36,"l":21.95,"c":21.99,"v":65800},{"d":"2013-08-15","o":21.88,"h":22.07,"l":21.38,"c":21.43,"v":50400},{"d":"2013-08-16","o":21.36,"h":21.79,"l":21.25,"c":21.71,"v":75000},{"d":"2013-08-19","o":21.43,"h":21.76,"l":21.4,"c":21.58,"v":138600},{"d":"2013-08-20","o":21.7,"h":22.3,"l":21.7,"c":22,"v":147900},{"d":"2013-08-21","o":22.02,"h":22.13,"l":21.68,"c":21.98,"v":122600},{"d":"2013-08-22","o":22.07,"h":22.49,"l":22.07,"c":22.35,"v":697800},{"d":"2013-08-23","o":22.4,"h":22.52,"l":22.25,"c":22.42,"v":615500},{"d":"2013-08-26","o":22.45,"h":22.6,"l":22.2,"c":22.24,"v":150700},{"d":"2013-08-27","o":22.07,"h":22.16,"l":21.42,"c":21.51,"v":142600},{"d":"2013-08-28","o":21.53,"h":22.06,"l":21.45,"c":21.85,"v":113100},{"d":"2013-08-29","o":21.88,"h":22.3,"l":21.73,"c":22.07,"v":118700},{"d":"2013-08-30","o":22.05,"h":22.16,"l":21.25,"c":21.39,"v":122300},{"d":"2013-09-03","o":21.6,"h":22.13,"l":21.6,"c":21.82,"v":175100},{"d":"2013-09-04","o":21.8,"h":22.11,"l":21.8,"c":22.1,"v":150900},{"d":"2013-09-05","o":21.99,"h":22.4,"l":21.99,"c":22.23,"v":127700},{"d":"2013-09-06","o":22.33,"h":22.36,"l":21.96,"c":22.27,"v":105200},{"d":"2013-09-09","o":22.37,"h":22.45,"l":22.2,"c":22.4,"v":95700},{"d":"2013-09-10","o":22.54,"h":22.66,"l":22.32,"c":22.58,"v":59800},{"d":"2013-09-11","o":22.57,"h":22.63,"l":22.36,"c":22.43,"v":46600},{"d":"2013-09-12","o":22.39,"h":22.67,"l":22.15,"c":22.18,"v":377800},{"d":"2013-09-13","o":22.28,"h":22.55,"l":22.17,"c":22.52,"v":50200},{"d":"2013-09-16","o":22.7,"h":22.7,"l":22.35,"c":22.49,"v":68500},{"d":"2013-09-17","o":22.46,"h":22.85,"l":22.45,"c":22.82,"v":51300},{"d":"2013-09-18","o":22.78,"h":23.29,"l":22.61,"c":22.9,"v":83200},{"d":"2013-09-19","o":22.9,"h":22.95,"l":22.63,"c":22.92,"v":113100},{"d":"2013-09-20","o":23,"h":23.28,"l":22.9,"c":23.13,"v":139300},{"d":"2013-09-23","o":23.1,"h":23.31,"l":22.73,"c":23.18,"v":182800},{"d":"2013-09-24","o":23.11,"h":23.49,"l":22.96,"c":23.29,"v":124100},{"d":"2013-09-25","o":23.34,"h":23.53,"l":23.09,"c":23.25,"v":130600},{"d":"2013-09-26","o":23.38,"h":23.54,"l":23.02,"c":23.2,"v":110300},{"d":"2013-09-27","o":23.02,"h":23.38,"l":22.91,"c":23.32,"v":119200},{"d":"2013-09-30","o":23.04,"h":23.52,"l":22.98,"c":23.37,"v":122500},{"d":"2013-10-01","o":23.37,"h":23.59,"l":23.27,"c":23.51,"v":116400},{"d":"2013-10-02","o":23.33,"h":23.5,"l":23.26,"c":23.39,"v":104400},{"d":"2013-10-03","o":23.32,"h":23.46,"l":23.09,"c":23.27,"v":129300},{"d":"2013-10-04","o":23.21,"h":23.41,"l":23.07,"c":23.38,"v":257200},{"d":"2013-10-07","o":23.21,"h":23.29,"l":22.99,"c":23.2,"v":107500},{"d":"2013-10-08","o":23.41,"h":23.61,"l":23.28,"c":23.53,"v":222900},{"d":"2013-10-09","o":23.57,"h":23.88,"l":23.43,"c":23.85,"v":118300},{"d":"2013-10-10","o":23.96,"h":24.64,"l":23.88,"c":24.6,"v":111000},{"d":"2013-10-11","o":24.47,"h":25.03,"l":24.35,"c":25,"v":116800},{"d":"2013-10-14","o":24.82,"h":25.3,"l":24.82,"c":25.27,"v":176900},{"d":"2013-10-15","o":25.25,"h":25.36,"l":25.05,"c":25.1,"v":114000},{"d":"2013-10-16","o":25.18,"h":25.5,"l":25.16,"c":25.27,"v":103400},{"d":"2013-10-17","o":25.11,"h":25.64,"l":25.04,"c":25.53,"v":90500},{"d":"2013-10-18","o":25.77,"h":25.8,"l":25.49,"c":25.71,"v":103400},{"d":"2013-10-21","o":25.67,"h":25.87,"l":25.56,"c":25.7,"v":67600},{"d":"2013-10-22","o":25.73,"h":26.03,"l":25.5,"c":26,"v":80500},{"d":"2013-10-23","o":25.72,"h":26.29,"l":25.57,"c":25.94,"v":128800},{"d":"2013-10-24","o":25.9,"h":25.99,"l":25.36,"c":25.79,"v":84400},{"d":"2013-10-25","o":25.42,"h":25.65,"l":23.97,"c":24.53,"v":198500},{"d":"2013-10-28","o":24.46,"h":24.83,"l":24.3,"c":24.78,"v":93900},{"d":"2013-10-29","o":24.83,"h":25.04,"l":24.31,"c":24.58,"v":57700},{"d":"2013-10-30","o":24.66,"h":24.88,"l":24.3,"c":24.43,"v":89100},{"d":"2013-10-31","o":24.39,"h":24.43,"l":24.12,"c":24.12,"v":111400},{"d":"2013-11-01","o":24.07,"h":24.14,"l":23.41,"c":23.92,"v":143200},{"d":"2013-11-04","o":24,"h":24.29,"l":23.78,"c":24.21,"v":106700},{"d":"2013-11-05","o":24.06,"h":24.46,"l":23.89,"c":24.02,"v":116100},{"d":"2013-11-06","o":24.07,"h":24.49,"l":23.84,"c":24.28,"v":70800},{"d":"2013-11-07","o":24.34,"h":24.48,"l":23.87,"c":23.99,"v":70500},{"d":"2013-11-08","o":23.97,"h":25.03,"l":23.97,"c":24.91,"v":79900},{"d":"2013-11-11","o":24.8,"h":24.95,"l":24.56,"c":24.79,"v":38200},{"d":"2013-11-12","o":24.78,"h":24.81,"l":24.36,"c":24.62,"v":72200},{"d":"2013-11-13","o":24.19,"h":24.6,"l":23.78,"c":24.6,"v":45100},{"d":"2013-11-14","o":24.54,"h":24.59,"l":24.39,"c":24.49,"v":25000},{"d":"2013-11-15","o":24.45,"h":24.51,"l":24.27,"c":24.3,"v":54900},{"d":"2013-11-18","o":24.45,"h":24.71,"l":24.28,"c":24.43,"v":58700},{"d":"2013-11-19","o":24.38,"h":24.6,"l":24.07,"c":24.42,"v":54900},{"d":"2013-11-20","o":24.45,"h":24.51,"l":23.96,"c":24.29,"v":46300},{"d":"2013-11-21","o":24.36,"h":24.8,"l":24.23,"c":24.77,"v":84900},{"d":"2013-11-22","o":24.79,"h":25.1,"l":24.51,"c":25.06,"v":55900},{"d":"2013-11-25","o":25.05,"h":25.31,"l":25,"c":25.23,"v":244000},{"d":"2013-11-26","o":25.21,"h":25.71,"l":25.18,"c":25.61,"v":87900},{"d":"2013-11-27","o":25.69,"h":25.85,"l":25.57,"c":25.83,"v":147900},{"d":"2013-11-29","o":25.99,"h":25.99,"l":25.67,"c":25.81,"v":33800},{"d":"2013-12-02","o":25.86,"h":25.89,"l":25.09,"c":25.13,"v":56400},{"d":"2013-12-03","o":25.01,"h":25.24,"l":24.57,"c":24.74,"v":56200},{"d":"2013-12-04","o":24.56,"h":25.04,"l":24.38,"c":24.51,"v":104500},{"d":"2013-12-05","o":24.53,"h":24.94,"l":24.43,"c":24.84,"v":127200},{"d":"2013-12-06","o":25.1,"h":25.64,"l":24.73,"c":25.14,"v":95700},{"d":"2013-12-09","o":25.12,"h":25.12,"l":24.8,"c":24.91,"v":70300},{"d":"2013-12-10","o":24.8,"h":24.98,"l":24.23,"c":24.38,"v":65400},{"d":"2013-12-11","o":24.37,"h":24.5,"l":23.88,"c":24.06,"v":50800},{"d":"2013-12-12","o":23.92,"h":24.26,"l":23.79,"c":24.06,"v":58900},{"d":"2013-12-13","o":24.1,"h":24.33,"l":23.88,"c":24.2,"v":95700},{"d":"2013-12-16","o":24.21,"h":24.64,"l":24.21,"c":24.6,"v":70600},{"d":"2013-12-17","o":24.51,"h":24.51,"l":24.2,"c":24.32,"v":43700},{"d":"2013-12-18","o":24.39,"h":24.7,"l":24.25,"c":24.7,"v":55100},{"d":"2013-12-19","o":24.52,"h":24.75,"l":24.38,"c":24.54,"v":71300},{"d":"2013-12-20","o":24.65,"h":25.25,"l":24.56,"c":25.03,"v":137100},{"d":"2013-12-23","o":25.2,"h":25.62,"l":24.93,"c":25.22,"v":51300},{"d":"2013-12-24","o":25.24,"h":25.57,"l":25.01,"c":25.28,"v":37100},{"d":"2013-12-26","o":25.45,"h":25.45,"l":24.86,"c":25.05,"v":44000},{"d":"2013-12-27","o":25.15,"h":25.15,"l":24.7,"c":24.94,"v":49800},{"d":"2013-12-30","o":24.85,"h":24.85,"l":24.58,"c":24.59,"v":25700},{"d":"2013-12-31","o":24.65,"h":25,"l":24.52,"c":24.81,"v":87700},{"d":"2014-01-02","o":24.76,"h":24.94,"l":24.44,"c":24.58,"v":151100},{"d":"2014-01-03","o":24.58,"h":24.83,"l":24.35,"c":24.41,"v":266100},{"d":"2014-01-06","o":24.45,"h":24.72,"l":24.39,"c":24.46,"v":126200},{"d":"2014-01-07","o":24.61,"h":24.91,"l":24.38,"c":24.56,"v":79000},{"d":"2014-01-08","o":24.51,"h":24.64,"l":24.3,"c":24.55,"v":100100},{"d":"2014-01-09","o":24.57,"h":24.95,"l":24.57,"c":24.81,"v":102700},{"d":"2014-01-10","o":24.87,"h":24.96,"l":24.5,"c":24.68,"v":117900},{"d":"2014-01-13","o":24.62,"h":24.62,"l":24.25,"c":24.49,"v":103800},{"d":"2014-01-14","o":24.6,"h":24.6,"l":24.32,"c":24.53,"v":72300},{"d":"2014-01-15","o":24.55,"h":24.83,"l":24.28,"c":24.64,"v":78800},{"d":"2014-01-16","o":24.52,"h":24.6,"l":24.15,"c":24.39,"v":55700},{"d":"2014-01-17","o":24.29,"h":24.52,"l":24.2,"c":24.25,"v":89000},{"d":"2014-01-21","o":24.35,"h":24.68,"l":24.06,"c":24.29,"v":129000},{"d":"2014-01-22","o":24.22,"h":24.5,"l":24.16,"c":24.36,"v":89500},{"d":"2014-01-23","o":24.2,"h":24.98,"l":23.89,"c":24.86,"v":183000},{"d":"2014-01-24","o":24.59,"h":24.64,"l":23.91,"c":23.97,"v":117400},{"d":"2014-01-27","o":24.1,"h":24.28,"l":23.58,"c":23.69,"v":91100},{"d":"2014-01-28","o":23.66,"h":23.92,"l":23.51,"c":23.85,"v":152800},{"d":"2014-01-29","o":23.54,"h":24.3,"l":22.94,"c":23.08,"v":160000},{"d":"2014-01-30","o":23.27,"h":23.33,"l":22.57,"c":23.19,"v":193400},{"d":"2014-01-31","o":22.69,"h":23.24,"l":22.62,"c":23.07,"v":234100},{"d":"2014-02-03","o":23.09,"h":23.32,"l":22.69,"c":22.85,"v":251900},{"d":"2014-02-04","o":22.97,"h":23.65,"l":22.87,"c":23.26,"v":131300},{"d":"2014-02-05","o":23.22,"h":23.41,"l":23,"c":23.18,"v":129500},{"d":"2014-02-06","o":23.19,"h":23.91,"l":23.15,"c":23.7,"v":182400},{"d":"2014-02-07","o":23.7,"h":23.95,"l":23.46,"c":23.82,"v":213200},{"d":"2014-02-10","o":23.86,"h":24.21,"l":23.63,"c":24.2,"v":217100},{"d":"2014-02-11","o":24.24,"h":24.8,"l":24.09,"c":24.51,"v":132900},{"d":"2014-02-12","o":24.45,"h":24.98,"l":24.23,"c":24.49,"v":121700},{"d":"2014-02-13","o":24.33,"h":24.7,"l":24.24,"c":24.65,"v":135600},{"d":"2014-02-14","o":24.66,"h":24.75,"l":24.26,"c":24.74,"v":73700},{"d":"2014-02-18","o":24.78,"h":25.07,"l":24.57,"c":24.82,"v":186800},{"d":"2014-02-19","o":24.66,"h":24.83,"l":24.16,"c":24.17,"v":108700},{"d":"2014-02-20","o":24.14,"h":24.78,"l":23.93,"c":24.53,"v":115200},{"d":"2014-02-21","o":24.66,"h":25,"l":24.46,"c":24.8,"v":154900},{"d":"2014-02-24","o":24.81,"h":25.3,"l":24.81,"c":25.2,"v":177900},{"d":"2014-02-25","o":25.26,"h":25.26,"l":24.78,"c":24.85,"v":105500},{"d":"2014-02-26","o":24.9,"h":25.28,"l":24.89,"c":25.23,"v":112300},{"d":"2014-02-27","o":25.21,"h":25.29,"l":24.37,"c":25.29,"v":139000},{"d":"2014-02-28","o":25.3,"h":25.75,"l":25.1,"c":25.3,"v":193500},{"d":"2014-03-03","o":25.12,"h":25.34,"l":24.95,"c":25.2,"v":93000},{"d":"2014-03-04","o":25.5,"h":26.24,"l":25.25,"c":25.93,"v":283300},{"d":"2014-03-05","o":25.82,"h":25.85,"l":25.53,"c":25.78,"v":107700},{"d":"2014-03-06","o":25.86,"h":26.02,"l":25.74,"c":25.94,"v":132500},{"d":"2014-03-07","o":26.14,"h":26.3,"l":26.07,"c":26.26,"v":128600},{"d":"2014-03-10","o":26.14,"h":26.29,"l":26.03,"c":26.29,"v":83800},{"d":"2014-03-11","o":26.27,"h":26.28,"l":25.98,"c":26,"v":133200},{"d":"2014-03-12","o":25.94,"h":26.26,"l":25.74,"c":26.24,"v":71100},{"d":"2014-03-13","o":26.3,"h":26.3,"l":25.9,"c":26.16,"v":70800},{"d":"2014-03-14","o":26.05,"h":26.38,"l":26.01,"c":26.19,"v":76600},{"d":"2014-03-17","o":26.35,"h":26.72,"l":26.24,"c":26.45,"v":75100},{"d":"2014-03-18","o":25.92,"h":25.92,"l":25.45,"c":25.63,"v":242700},{"d":"2014-03-19","o":25.56,"h":25.8,"l":25.3,"c":25.56,"v":65300},{"d":"2014-03-20","o":25.47,"h":25.93,"l":25.47,"c":25.77,"v":60300},{"d":"2014-03-21","o":25.83,"h":26.1,"l":25.37,"c":25.49,"v":183500},{"d":"2014-03-24","o":25.58,"h":25.85,"l":25.38,"c":25.48,"v":123700},{"d":"2014-03-25","o":25.51,"h":25.74,"l":25.36,"c":25.66,"v":121200},{"d":"2014-03-26","o":25.89,"h":25.89,"l":25.27,"c":25.29,"v":131600},{"d":"2014-03-27","o":25.23,"h":25.45,"l":24.81,"c":25,"v":159800},{"d":"2014-03-28","o":24.94,"h":25.52,"l":24.83,"c":24.97,"v":89100},{"d":"2014-03-31","o":25.08,"h":25.63,"l":25.05,"c":25.42,"v":120800},{"d":"2014-04-01","o":25.53,"h":25.96,"l":25.36,"c":25.9,"v":77100},{"d":"2014-04-02","o":25.89,"h":25.95,"l":25.46,"c":25.89,"v":96400},{"d":"2014-04-03","o":25.85,"h":25.89,"l":25.59,"c":25.7,"v":92300},{"d":"2014-04-04","o":25.91,"h":25.91,"l":24.73,"c":24.95,"v":163900},{"d":"2014-04-07","o":24.9,"h":25.35,"l":23.95,"c":24.75,"v":126000},{"d":"2014-04-08","o":24.8,"h":24.98,"l":24.6,"c":24.72,"v":118500},{"d":"2014-04-09","o":24.81,"h":24.92,"l":24.62,"c":24.87,"v":141100},{"d":"2014-04-10","o":24.79,"h":24.83,"l":24.51,"c":24.71,"v":204100},{"d":"2014-04-11","o":24.51,"h":25,"l":24.45,"c":24.6,"v":151400},{"d":"2014-04-14","o":24.88,"h":25.1,"l":24.57,"c":24.84,"v":152600},{"d":"2014-04-15","o":24.88,"h":25.1,"l":24.52,"c":24.9,"v":149400},{"d":"2014-04-16","o":25.1,"h":25.1,"l":24.68,"c":24.85,"v":82600},{"d":"2014-04-17","o":24.8,"h":25.24,"l":24.8,"c":25.14,"v":107000},{"d":"2014-04-21","o":25.13,"h":25.35,"l":25,"c":25.28,"v":74100},{"d":"2014-04-22","o":25.39,"h":25.82,"l":25.34,"c":25.63,"v":120900},{"d":"2014-04-23","o":25.68,"h":25.88,"l":25.45,"c":25.78,"v":113600},{"d":"2014-04-24","o":25.87,"h":25.88,"l":25.67,"c":25.8,"v":152600},{"d":"2014-04-25","o":25.75,"h":25.99,"l":25.75,"c":25.75,"v":193100},{"d":"2014-04-28","o":25.84,"h":26.4,"l":25.62,"c":25.79,"v":93800},{"d":"2014-04-29","o":25.91,"h":25.99,"l":25.59,"c":25.71,"v":124300},{"d":"2014-04-30","o":25.69,"h":25.98,"l":25.27,"c":25.59,"v":163400},{"d":"2014-05-01","o":25.49,"h":25.78,"l":25.11,"c":25.49,"v":200000},{"d":"2014-05-02","o":25.61,"h":25.91,"l":25.39,"c":25.5,"v":121500},{"d":"2014-05-05","o":25.33,"h":25.39,"l":25.01,"c":25.2,"v":106600},{"d":"2014-05-06","o":25.1,"h":25.38,"l":25.02,"c":25.07,"v":265800},{"d":"2014-05-07","o":25.07,"h":25.44,"l":24.72,"c":25.42,"v":106100},{"d":"2014-05-08","o":25.46,"h":25.51,"l":24.96,"c":25.03,"v":82600},{"d":"2014-05-09","o":24.84,"h":25.47,"l":24.82,"c":25.43,"v":70900},{"d":"2014-05-12","o":25.43,"h":26.13,"l":25.17,"c":25.91,"v":153800},{"d":"2014-05-13","o":25.91,"h":25.99,"l":25.6,"c":25.63,"v":139800},{"d":"2014-05-14","o":25.51,"h":25.55,"l":24.43,"c":24.5,"v":151200},{"d":"2014-05-15","o":24.4,"h":24.55,"l":23.87,"c":24.27,"v":171700},{"d":"2014-05-16","o":24.18,"h":24.33,"l":23.86,"c":24.23,"v":176200},{"d":"2014-05-19","o":24.24,"h":24.87,"l":24.17,"c":24.85,"v":82000},{"d":"2014-05-20","o":24.86,"h":24.86,"l":24.34,"c":24.59,"v":141700},{"d":"2014-05-21","o":24.62,"h":24.92,"l":24.48,"c":24.72,"v":122000},{"d":"2014-05-22","o":24.71,"h":24.97,"l":24.71,"c":24.8,"v":77100},{"d":"2014-05-23","o":24.88,"h":25.21,"l":24.76,"c":25.19,"v":91600},{"d":"2014-05-27","o":25.25,"h":25.77,"l":25.24,"c":25.53,"v":156200},{"d":"2014-05-28","o":25.4,"h":25.43,"l":25.13,"c":25.26,"v":56000},{"d":"2014-05-29","o":25.23,"h":25.38,"l":24.99,"c":25.02,"v":71300},{"d":"2014-05-30","o":25.14,"h":25.34,"l":24.94,"c":24.97,"v":98200},{"d":"2014-06-02","o":25.06,"h":25.21,"l":24.62,"c":24.97,"v":89800},{"d":"2014-06-03","o":24.91,"h":25.31,"l":24.82,"c":25.05,"v":110400},{"d":"2014-06-04","o":24.9,"h":25.17,"l":24.89,"c":25,"v":76100},{"d":"2014-06-05","o":25.07,"h":25.7,"l":24.95,"c":25.65,"v":103700},{"d":"2014-06-06","o":25.8,"h":26.14,"l":25.42,"c":25.88,"v":118900},{"d":"2014-06-09","o":25.82,"h":26.42,"l":25.82,"c":26.37,"v":76800},{"d":"2014-06-10","o":26.25,"h":26.41,"l":26.1,"c":26.29,"v":124400},{"d":"2014-06-11","o":26.13,"h":26.38,"l":26.02,"c":26.12,"v":130800},{"d":"2014-06-12","o":26.14,"h":26.22,"l":25.59,"c":25.74,"v":100900},{"d":"2014-06-13","o":25.89,"h":25.97,"l":25.47,"c":25.58,"v":101600},{"d":"2014-06-16","o":25.47,"h":25.5,"l":25.2,"c":25.22,"v":117100},{"d":"2014-06-17","o":25.2,"h":25.77,"l":25.2,"c":25.55,"v":128300},{"d":"2014-06-18","o":25.57,"h":25.6,"l":25.3,"c":25.5,"v":114400},{"d":"2014-06-19","o":25.63,"h":25.63,"l":25.3,"c":25.35,"v":107200},{"d":"2014-06-20","o":25.5,"h":25.98,"l":25.38,"c":25.89,"v":379800},{"d":"2014-06-23","o":25.87,"h":26.2,"l":25.63,"c":25.77,"v":95000},{"d":"2014-06-24","o":25.65,"h":26.2,"l":25.63,"c":25.82,"v":180700},{"d":"2014-06-25","o":25.7,"h":26.1,"l":25.58,"c":26.09,"v":134600},{"d":"2014-06-26","o":26.1,"h":26.18,"l":25.74,"c":26.11,"v":96200},{"d":"2014-06-27","o":25.9,"h":26.18,"l":25.43,"c":25.43,"v":732300},{"d":"2014-06-30","o":25.47,"h":25.75,"l":25.35,"c":25.65,"v":154800},{"d":"2014-07-01","o":25.64,"h":26.21,"l":25.64,"c":25.96,"v":165500},{"d":"2014-07-02","o":25.9,"h":26.2,"l":25.58,"c":25.65,"v":75000},{"d":"2014-07-03","o":25.7,"h":26.23,"l":25.7,"c":26.1,"v":73800},{"d":"2014-07-07","o":26,"h":26.05,"l":25.72,"c":25.78,"v":80800},{"d":"2014-07-08","o":25.73,"h":25.89,"l":25.4,"c":25.51,"v":116900},{"d":"2014-07-09","o":25.55,"h":25.79,"l":25.47,"c":25.51,"v":53100},{"d":"2014-07-10","o":25.17,"h":25.51,"l":25.08,"c":25.3,"v":123800},{"d":"2014-07-11","o":25.22,"h":25.41,"l":25.02,"c":25.26,"v":54400},{"d":"2014-07-14","o":25.43,"h":25.44,"l":25.21,"c":25.29,"v":96400},{"d":"2014-07-15","o":25.11,"h":25.38,"l":25.06,"c":25.2,"v":96100},{"d":"2014-07-16","o":25.34,"h":25.34,"l":24.95,"c":25.07,"v":80900},{"d":"2014-07-17","o":24.87,"h":25.02,"l":24.33,"c":24.57,"v":132600},{"d":"2014-07-18","o":24.48,"h":25.13,"l":24.3,"c":24.92,"v":113800},{"d":"2014-07-21","o":24.65,"h":24.78,"l":24.52,"c":24.7,"v":92000},{"d":"2014-07-22","o":24.51,"h":24.7,"l":24.18,"c":24.58,"v":133900},{"d":"2014-07-23","o":24.5,"h":24.63,"l":24.34,"c":24.39,"v":117200},{"d":"2014-07-24","o":24.38,"h":24.67,"l":24.24,"c":24.37,"v":97200},{"d":"2014-07-25","o":24.13,"h":24.39,"l":24.13,"c":24.25,"v":115100},{"d":"2014-07-28","o":24.33,"h":24.33,"l":23.8,"c":23.86,"v":61500},{"d":"2014-07-29","o":23.96,"h":24.13,"l":23.74,"c":24.02,"v":72200},{"d":"2014-07-30","o":24.17,"h":24.45,"l":24,"c":24.22,"v":68000},{"d":"2014-07-31","o":23.99,"h":24.17,"l":23.76,"c":23.88,"v":116700},{"d":"2014-08-01","o":23.99,"h":24.15,"l":23.46,"c":23.57,"v":86600},{"d":"2014-08-04","o":23.71,"h":24.06,"l":23.27,"c":23.54,"v":69600},{"d":"2014-08-05","o":23.49,"h":23.8,"l":23.27,"c":23.35,"v":77900},{"d":"2014-08-06","o":23.65,"h":24.21,"l":23.65,"c":24.06,"v":154300},{"d":"2014-08-07","o":24.16,"h":24.56,"l":23.85,"c":24.18,"v":185300},{"d":"2014-08-08","o":24.16,"h":24.4,"l":24.05,"c":24.27,"v":83800},{"d":"2014-08-11","o":24.33,"h":24.65,"l":24.28,"c":24.53,"v":88300},{"d":"2014-08-12","o":24.39,"h":24.48,"l":24.26,"c":24.45,"v":133800},{"d":"2014-08-13","o":24.37,"h":24.59,"l":24.21,"c":24.25,"v":58400},{"d":"2014-08-14","o":24.21,"h":24.26,"l":24.08,"c":24.12,"v":50000},{"d":"2014-08-15","o":24.25,"h":24.25,"l":23.58,"c":23.75,"v":163500},{"d":"2014-08-18","o":24.03,"h":24.27,"l":23.85,"c":24.22,"v":81500},{"d":"2014-08-19","o":24.16,"h":24.25,"l":24.03,"c":24.1,"v":53100},{"d":"2014-08-20","o":24.02,"h":24.04,"l":23.76,"c":23.93,"v":49500},{"d":"2014-08-21","o":23.89,"h":24,"l":23.51,"c":24,"v":114800},{"d":"2014-08-22","o":24,"h":24.02,"l":23.86,"c":23.9,"v":79900},{"d":"2014-08-25","o":24,"h":24.08,"l":23.76,"c":24,"v":56900},{"d":"2014-08-26","o":23.97,"h":24.05,"l":23.83,"c":24,"v":132100},{"d":"2014-08-27","o":23.98,"h":23.98,"l":23.78,"c":23.85,"v":47700},{"d":"2014-08-28","o":23.82,"h":23.82,"l":23.55,"c":23.64,"v":182500},{"d":"2014-08-29","o":23.76,"h":23.76,"l":23.5,"c":23.63,"v":100900},{"d":"2014-09-02","o":23.7,"h":23.92,"l":23.55,"c":23.7,"v":136200},{"d":"2014-09-03","o":23.75,"h":23.87,"l":23.54,"c":23.68,"v":101300},{"d":"2014-09-04","o":23.76,"h":23.9,"l":21.86,"c":23.63,"v":157000},{"d":"2014-09-05","o":23.47,"h":23.7,"l":23.47,"c":23.58,"v":94700},{"d":"2014-09-08","o":23.53,"h":23.78,"l":23.53,"c":23.74,"v":123500},{"d":"2014-09-09","o":23.63,"h":23.63,"l":23.15,"c":23.25,"v":130700},{"d":"2014-09-10","o":23.24,"h":23.63,"l":23.24,"c":23.54,"v":74200},{"d":"2014-09-11","o":23.41,"h":23.96,"l":23.41,"c":23.9,"v":79100},{"d":"2014-09-12","o":23.92,"h":24.06,"l":23.64,"c":23.86,"v":378500},{"d":"2014-09-15","o":23.89,"h":23.94,"l":23.56,"c":23.65,"v":91300},{"d":"2014-09-16","o":23.66,"h":23.78,"l":23.42,"c":23.49,"v":109300},{"d":"2014-09-17","o":23.24,"h":23.89,"l":23.15,"c":23.64,"v":67100},{"d":"2014-09-18","o":23.66,"h":24.06,"l":23.52,"c":24.05,"v":231500},{"d":"2014-09-19","o":24.08,"h":24.24,"l":23.9,"c":23.96,"v":302200},{"d":"2014-09-22","o":23.9,"h":24.03,"l":23.62,"c":23.69,"v":88700},{"d":"2014-09-23","o":23.65,"h":23.75,"l":23.2,"c":23.31,"v":129100},{"d":"2014-09-24","o":23.37,"h":23.46,"l":23.21,"c":23.39,"v":61900},{"d":"2014-09-25","o":23.3,"h":23.48,"l":22.85,"c":22.97,"v":89100},{"d":"2014-09-26","o":22.97,"h":23.24,"l":22.85,"c":23.17,"v":393400},{"d":"2014-09-29","o":23,"h":23.36,"l":23,"c":23.27,"v":97700},{"d":"2014-09-30","o":23.28,"h":23.35,"l":23.06,"c":23.1,"v":227100},{"d":"2014-10-01","o":23.11,"h":23.23,"l":22.63,"c":22.7,"v":123200},{"d":"2014-10-02","o":22.64,"h":23.12,"l":22.64,"c":22.92,"v":76800},{"d":"2014-10-03","o":23.19,"h":23.51,"l":22.97,"c":22.97,"v":79800},{"d":"2014-10-06","o":23,"h":23.02,"l":22.77,"c":22.8,"v":61500},{"d":"2014-10-07","o":22.7,"h":22.79,"l":22.42,"c":22.44,"v":54500},{"d":"2014-10-08","o":22.46,"h":23.15,"l":22.44,"c":23.1,"v":82900},{"d":"2014-10-09","o":23.06,"h":23.07,"l":22.26,"c":22.3,"v":89300},{"d":"2014-10-10","o":22.16,"h":22.8,"l":22.06,"c":22.34,"v":103600},{"d":"2014-10-13","o":22.36,"h":23.2,"l":22.28,"c":23.06,"v":114600},{"d":"2014-10-14","o":23.17,"h":23.69,"l":22.93,"c":23.11,"v":164700},{"d":"2014-10-15","o":22.75,"h":23.13,"l":22.41,"c":22.98,"v":160700},{"d":"2014-10-16","o":22.69,"h":23.32,"l":22.64,"c":23.21,"v":175200},{"d":"2014-10-17","o":23.55,"h":23.55,"l":22.9,"c":23.08,"v":184200},{"d":"2014-10-20","o":23.01,"h":23.21,"l":22.74,"c":23.1,"v":88700},{"d":"2014-10-21","o":23.22,"h":23.44,"l":22.84,"c":23.42,"v":128700},{"d":"2014-10-22","o":23.05,"h":23.25,"l":22.15,"c":22.26,"v":316500},{"d":"2014-10-23","o":21.81,"h":22.49,"l":21.53,"c":21.64,"v":336700},{"d":"2014-10-24","o":21.7,"h":21.88,"l":21.11,"c":21.2,"v":135300},{"d":"2014-10-27","o":21.04,"h":21.68,"l":20.78,"c":21.38,"v":250800},{"d":"2014-10-28","o":21.47,"h":22.03,"l":21.33,"c":21.97,"v":277700},{"d":"2014-10-29","o":21.94,"h":22.43,"l":21.68,"c":22.28,"v":209600},{"d":"2014-10-30","o":22.24,"h":22.68,"l":22.04,"c":22.35,"v":205900},{"d":"2014-10-31","o":22.86,"h":22.86,"l":22.37,"c":22.48,"v":207800},{"d":"2014-11-03","o":22.54,"h":22.75,"l":22.34,"c":22.43,"v":104900},{"d":"2014-11-04","o":22.3,"h":22.97,"l":22.28,"c":22.39,"v":180000},{"d":"2014-11-05","o":22.5,"h":22.75,"l":22.28,"c":22.32,"v":144500},{"d":"2014-11-06","o":22.27,"h":22.56,"l":22.16,"c":22.45,"v":120600},{"d":"2014-11-07","o":22.42,"h":22.81,"l":22.34,"c":22.79,"v":98700},{"d":"2014-11-10","o":22.77,"h":23.17,"l":22.77,"c":23.15,"v":164900},{"d":"2014-11-11","o":23.18,"h":23.39,"l":23.05,"c":23.27,"v":87300},{"d":"2014-11-12","o":23.05,"h":23.51,"l":23.05,"c":23.49,"v":137200},{"d":"2014-11-13","o":23.55,"h":23.7,"l":23.35,"c":23.51,"v":118100},{"d":"2014-11-14","o":23.52,"h":23.57,"l":23.39,"c":23.54,"v":316200},{"d":"2014-11-17","o":23.52,"h":23.73,"l":23.5,"c":23.5,"v":129500},{"d":"2014-11-18","o":23.6,"h":23.84,"l":23.49,"c":23.49,"v":170200},{"d":"2014-11-19","o":23.54,"h":24.99,"l":23.1,"c":23.15,"v":181000},{"d":"2014-11-20","o":23.05,"h":23.16,"l":23.03,"c":23.14,"v":142800},{"d":"2014-11-21","o":23.41,"h":23.43,"l":23.04,"c":23.06,"v":129700},{"d":"2014-11-24","o":23.14,"h":23.46,"l":23.05,"c":23.42,"v":104800},{"d":"2014-11-25","o":23.49,"h":23.6,"l":23.38,"c":23.47,"v":48800},{"d":"2014-11-26","o":23.49,"h":23.58,"l":23.38,"c":23.51,"v":51300},{"d":"2014-11-28","o":23.61,"h":23.8,"l":23.01,"c":23.04,"v":72100},{"d":"2014-12-01","o":23.03,"h":23.04,"l":22.62,"c":22.78,"v":169900},{"d":"2014-12-02","o":22.82,"h":24.03,"l":22.78,"c":23.91,"v":267500},{"d":"2014-12-03","o":23.84,"h":24,"l":23.54,"c":23.68,"v":102700},{"d":"2014-12-04","o":23.57,"h":23.64,"l":23.27,"c":23.5,"v":89200},{"d":"2014-12-05","o":23.47,"h":24.24,"l":23.47,"c":23.97,"v":163100},{"d":"2014-12-08","o":23.86,"h":24.24,"l":23.78,"c":23.86,"v":194200},{"d":"2014-12-09","o":23.68,"h":24.33,"l":23.51,"c":24.25,"v":197900},{"d":"2014-12-10","o":24.14,"h":24.4,"l":23.55,"c":23.65,"v":133000},{"d":"2014-12-11","o":23.81,"h":24.21,"l":23.71,"c":23.91,"v":145100},{"d":"2014-12-12","o":23.58,"h":23.94,"l":23.49,"c":23.55,"v":84600},{"d":"2014-12-15","o":23.7,"h":23.75,"l":23.19,"c":23.22,"v":145800},{"d":"2014-12-16","o":23.05,"h":23.48,"l":23.05,"c":23.18,"v":221500},{"d":"2014-12-17","o":23.18,"h":23.59,"l":23,"c":23.53,"v":276600},{"d":"2014-12-18","o":23.77,"h":24.2,"l":23.54,"c":24.15,"v":138800},{"d":"2014-12-19","o":24.08,"h":24.31,"l":23.81,"c":23.89,"v":351300},{"d":"2014-12-22","o":23.97,"h":24.19,"l":23.72,"c":24.18,"v":78700},{"d":"2014-12-23","o":24.28,"h":24.48,"l":24.08,"c":24.19,"v":63900},{"d":"2014-12-24","o":24.29,"h":24.3,"l":23.67,"c":24.2,"v":49900},{"d":"2014-12-26","o":24.2,"h":24.36,"l":24.07,"c":24.21,"v":55400},{"d":"2014-12-29","o":24.27,"h":24.44,"l":23.67,"c":24.34,"v":148300},{"d":"2014-12-30","o":24.23,"h":24.48,"l":24.18,"c":24.28,"v":53400},{"d":"2014-12-31","o":24.23,"h":24.49,"l":24.04,"c":24.08,"v":70800},{"d":"2015-01-02","o":24.23,"h":24.23,"l":23.38,"c":23.69,"v":70500},{"d":"2015-01-05","o":23.63,"h":23.78,"l":23.39,"c":23.51,"v":96200},{"d":"2015-01-06","o":23.53,"h":23.75,"l":22.81,"c":23.16,"v":122500},{"d":"2015-01-07","o":23.35,"h":23.52,"l":23,"c":23.16,"v":70100},{"d":"2015-01-08","o":23.34,"h":23.6,"l":23.16,"c":23.47,"v":65700},{"d":"2015-01-09","o":23.42,"h":23.42,"l":22.9,"c":22.97,"v":64200},{"d":"2015-01-12","o":22.9,"h":23,"l":22.57,"c":22.74,"v":82800},{"d":"2015-01-13","o":22.89,"h":23.23,"l":22.59,"c":22.88,"v":160600},{"d":"2015-01-14","o":22.7,"h":23.06,"l":22.56,"c":22.82,"v":98200},{"d":"2015-01-15","o":22.85,"h":23.02,"l":22.56,"c":22.62,"v":105400},{"d":"2015-01-16","o":22.52,"h":23.32,"l":22.52,"c":23.16,"v":98800},{"d":"2015-01-20","o":23.23,"h":23.29,"l":22.76,"c":22.8,"v":88700},{"d":"2015-01-21","o":22.73,"h":23.07,"l":22.58,"c":22.6,"v":105600},{"d":"2015-01-22","o":22.81,"h":23.73,"l":22.5,"c":23.6,"v":112400},{"d":"2015-01-23","o":23.53,"h":23.68,"l":23.23,"c":23.46,"v":93700},{"d":"2015-01-26","o":23.44,"h":23.79,"l":22.93,"c":23.55,"v":98200},{"d":"2015-01-27","o":23.25,"h":23.58,"l":23.12,"c":23.27,"v":106600},{"d":"2015-01-28","o":22.65,"h":22.99,"l":21.37,"c":21.73,"v":269900},{"d":"2015-01-29","o":21.28,"h":21.28,"l":19.92,"c":20.42,"v":478000},{"d":"2015-01-30","o":20.15,"h":20.34,"l":19.92,"c":20,"v":390300},{"d":"2015-02-02","o":20.02,"h":20.75,"l":20.02,"c":20.7,"v":152900},{"d":"2015-02-03","o":20.84,"h":22.4,"l":20.71,"c":21.25,"v":196000},{"d":"2015-02-04","o":21.23,"h":22.07,"l":21.18,"c":21.41,"v":127600},{"d":"2015-02-05","o":21.52,"h":22.27,"l":21.52,"c":22.02,"v":184400},{"d":"2015-02-06","o":22.08,"h":22.45,"l":21.91,"c":22.1,"v":90000},{"d":"2015-02-09","o":21.97,"h":22.12,"l":21.48,"c":21.56,"v":69600},{"d":"2015-02-10","o":21.81,"h":22.39,"l":21.25,"c":21.52,"v":69900},{"d":"2015-02-11","o":21.34,"h":22.23,"l":21.12,"c":21.33,"v":55900},{"d":"2015-02-12","o":21.44,"h":21.99,"l":21.44,"c":21.9,"v":65000},{"d":"2015-02-13","o":21.91,"h":22.07,"l":21.6,"c":21.86,"v":81700},{"d":"2015-02-17","o":21.93,"h":22.36,"l":21.62,"c":21.67,"v":110200},{"d":"2015-02-18","o":21.63,"h":21.67,"l":21.32,"c":21.5,"v":72400},{"d":"2015-02-19","o":21.42,"h":21.54,"l":21.28,"c":21.45,"v":47200},{"d":"2015-02-20","o":21.5,"h":21.5,"l":21.1,"c":21.5,"v":85300},{"d":"2015-02-23","o":21.37,"h":21.87,"l":21.34,"c":21.86,"v":116900},{"d":"2015-02-24","o":21.84,"h":22.22,"l":21.68,"c":21.96,"v":145800},{"d":"2015-02-25","o":21.92,"h":22.03,"l":21.7,"c":21.91,"v":61100},{"d":"2015-02-26","o":21.84,"h":22.26,"l":21.69,"c":22,"v":80100},{"d":"2015-02-27","o":21.94,"h":22.43,"l":21.84,"c":21.87,"v":138100},{"d":"2015-03-02","o":21.8,"h":22.3,"l":21.66,"c":21.9,"v":221800},{"d":"2015-03-03","o":21.81,"h":22,"l":21.64,"c":21.89,"v":175200},{"d":"2015-03-04","o":21.8,"h":21.92,"l":21.51,"c":21.59,"v":73400},{"d":"2015-03-05","o":21.58,"h":21.81,"l":21.17,"c":21.56,"v":80800},{"d":"2015-03-06","o":21.32,"h":21.75,"l":21.3,"c":21.43,"v":137900},{"d":"2015-03-09","o":21.5,"h":21.68,"l":21.45,"c":21.59,"v":85300},{"d":"2015-03-10","o":21.44,"h":21.44,"l":21.02,"c":21.26,"v":57800},{"d":"2015-03-11","o":21.25,"h":21.43,"l":21.12,"c":21.38,"v":69400},{"d":"2015-03-12","o":21.68,"h":22.65,"l":21.64,"c":22.53,"v":454600},{"d":"2015-03-13","o":22.56,"h":22.68,"l":22.31,"c":22.58,"v":77500},{"d":"2015-03-16","o":22.69,"h":22.85,"l":22.52,"c":22.69,"v":294500},{"d":"2015-03-17","o":22.65,"h":22.75,"l":22.38,"c":22.64,"v":85300},{"d":"2015-03-18","o":22.56,"h":22.9,"l":22.29,"c":22.69,"v":126900},{"d":"2015-03-19","o":22.6,"h":22.78,"l":22.4,"c":22.52,"v":64300},{"d":"2015-03-20","o":22.67,"h":22.98,"l":22.16,"c":22.85,"v":159400},{"d":"2015-03-23","o":22.75,"h":22.9,"l":22.55,"c":22.74,"v":60400},{"d":"2015-03-24","o":22.71,"h":23,"l":22.51,"c":22.82,"v":62500},{"d":"2015-03-25","o":22.84,"h":22.92,"l":22.16,"c":22.16,"v":121100},{"d":"2015-03-26","o":22.16,"h":22.47,"l":22.08,"c":22.24,"v":116900},{"d":"2015-03-27","o":22.25,"h":22.36,"l":21.99,"c":22.27,"v":136100},{"d":"2015-03-30","o":22.32,"h":22.62,"l":22.18,"c":22.47,"v":212700},{"d":"2015-03-31","o":22.36,"h":22.42,"l":22.13,"c":22.21,"v":74100},{"d":"2015-04-01","o":22.12,"h":22.45,"l":21.94,"c":22.42,"v":127800},{"d":"2015-04-02","o":22.46,"h":22.82,"l":22.45,"c":22.47,"v":73100},{"d":"2015-04-06","o":22.23,"h":22.49,"l":22.23,"c":22.42,"v":76800},{"d":"2015-04-07","o":22.35,"h":22.5,"l":22.27,"c":22.28,"v":71200},{"d":"2015-04-08","o":22.27,"h":22.55,"l":22.24,"c":22.45,"v":60800},{"d":"2015-04-09","o":22.58,"h":22.59,"l":22.36,"c":22.49,"v":52700},{"d":"2015-04-10","o":22.51,"h":22.56,"l":22.4,"c":22.5,"v":32800},{"d":"2015-04-13","o":22.41,"h":22.8,"l":22.41,"c":22.67,"v":41000},{"d":"2015-04-14","o":22.68,"h":22.68,"l":22.32,"c":22.42,"v":141600},{"d":"2015-04-15","o":22.55,"h":22.77,"l":22.15,"c":22.56,"v":81700},{"d":"2015-04-16","o":22.56,"h":22.78,"l":22.45,"c":22.73,"v":38200},{"d":"2015-04-17","o":22.59,"h":22.85,"l":22.15,"c":22.19,"v":98900},{"d":"2015-04-20","o":21.2,"h":22.17,"l":21.01,"c":21.41,"v":258700},{"d":"2015-04-21","o":21.36,"h":21.44,"l":21.05,"c":21.25,"v":256800},{"d":"2015-04-22","o":21.2,"h":21.59,"l":21.11,"c":21.56,"v":214200},{"d":"2015-04-23","o":21.45,"h":21.87,"l":21.37,"c":21.81,"v":158000},{"d":"2015-04-24","o":21.85,"h":21.93,"l":21.6,"c":21.81,"v":61700},{"d":"2015-04-27","o":21.9,"h":22.2,"l":21.49,"c":21.75,"v":105300},{"d":"2015-04-28","o":21.76,"h":22.23,"l":21.72,"c":22.16,"v":78100},{"d":"2015-04-29","o":22.1,"h":22.39,"l":21.97,"c":22,"v":56900},{"d":"2015-04-30","o":21.86,"h":22.41,"l":21.66,"c":21.76,"v":262400},{"d":"2015-05-01","o":21.74,"h":21.97,"l":21.02,"c":21.55,"v":237100},{"d":"2015-05-04","o":21.57,"h":21.78,"l":21.43,"c":21.51,"v":99100},{"d":"2015-05-05","o":21.48,"h":21.8,"l":21.36,"c":21.61,"v":154600},{"d":"2015-05-06","o":21.63,"h":21.9,"l":21.53,"c":21.87,"v":151200},{"d":"2015-05-07","o":21.83,"h":22.03,"l":21.75,"c":21.95,"v":75600},{"d":"2015-05-08","o":22.15,"h":22.15,"l":21.86,"c":21.99,"v":57600},{"d":"2015-05-11","o":21.9,"h":22.18,"l":21.87,"c":21.98,"v":69000},{"d":"2015-05-12","o":21.89,"h":22.07,"l":21.57,"c":22.02,"v":87000},{"d":"2015-05-13","o":21.9,"h":21.98,"l":21.6,"c":21.83,"v":57900},{"d":"2015-05-14","o":21.83,"h":22.12,"l":21.8,"c":21.89,"v":52500},{"d":"2015-05-15","o":21.85,"h":21.85,"l":21.45,"c":21.66,"v":103000},{"d":"2015-05-18","o":21.7,"h":22.1,"l":21.7,"c":21.99,"v":90000},{"d":"2015-05-19","o":22.02,"h":22.16,"l":21.93,"c":22.03,"v":63400},{"d":"2015-05-20","o":22.05,"h":22.07,"l":21.79,"c":21.92,"v":71200},{"d":"2015-05-21","o":21.99,"h":22.05,"l":21.91,"c":22,"v":64500},{"d":"2015-05-22","o":21.94,"h":22.05,"l":21.76,"c":21.92,"v":111600},{"d":"2015-05-26","o":21.84,"h":21.92,"l":21.65,"c":21.75,"v":133800},{"d":"2015-05-27","o":21.81,"h":22.13,"l":21.74,"c":22.05,"v":102200},{"d":"2015-05-28","o":22.03,"h":22.04,"l":21.83,"c":21.97,"v":47600},{"d":"2015-05-29","o":21.99,"h":21.99,"l":21.57,"c":21.61,"v":83600},{"d":"2015-06-01","o":21.8,"h":21.8,"l":21.35,"c":21.69,"v":76200},{"d":"2015-06-02","o":21.56,"h":22.11,"l":21.56,"c":21.93,"v":86400},{"d":"2015-06-03","o":21.95,"h":22.4,"l":21.95,"c":22.22,"v":125700},{"d":"2015-06-04","o":22.06,"h":22.24,"l":21.7,"c":21.88,"v":69600},{"d":"2015-06-05","o":21.96,"h":22.27,"l":21.68,"c":22.19,"v":82900},{"d":"2015-06-08","o":22.08,"h":22.25,"l":22.07,"c":22.1,"v":82100},{"d":"2015-06-09","o":22.17,"h":22.27,"l":22.01,"c":22.14,"v":66900},{"d":"2015-06-10","o":22.15,"h":22.78,"l":22,"c":22.62,"v":194800},{"d":"2015-06-11","o":22.61,"h":22.84,"l":22.16,"c":22.74,"v":62800},{"d":"2015-06-12","o":22.7,"h":22.79,"l":22.47,"c":22.65,"v":53000},{"d":"2015-06-15","o":22.53,"h":22.82,"l":21.9,"c":22.6,"v":108000},{"d":"2015-06-16","o":22.49,"h":22.84,"l":22.09,"c":22.77,"v":79700},{"d":"2015-06-17","o":22.88,"h":22.91,"l":22.55,"c":22.73,"v":109800},{"d":"2015-06-18","o":22.83,"h":23.08,"l":22.67,"c":22.97,"v":109500},{"d":"2015-06-19","o":22.9,"h":23.36,"l":22.74,"c":23.19,"v":195100},{"d":"2015-06-22","o":23.4,"h":23.64,"l":23.26,"c":23.33,"v":70400},{"d":"2015-06-23","o":23.28,"h":23.71,"l":23.28,"c":23.7,"v":110700},{"d":"2015-06-24","o":23.7,"h":23.72,"l":23.27,"c":23.35,"v":114500},{"d":"2015-06-25","o":23.39,"h":23.57,"l":23.2,"c":23.35,"v":107400},{"d":"2015-06-26","o":23.48,"h":23.75,"l":23.23,"c":23.68,"v":511900},{"d":"2015-06-29","o":23.51,"h":23.67,"l":23.14,"c":23.14,"v":104500},{"d":"2015-06-30","o":23.33,"h":23.49,"l":23,"c":23.24,"v":79100},{"d":"2015-07-01","o":23.51,"h":23.68,"l":23.27,"c":23.65,"v":118800},{"d":"2015-07-02","o":23.68,"h":23.68,"l":22.97,"c":23.16,"v":67800},{"d":"2015-07-06","o":22.99,"h":23.42,"l":22.8,"c":23.28,"v":55500},{"d":"2015-07-07","o":23.18,"h":23.18,"l":22.75,"c":22.99,"v":86900},{"d":"2015-07-08","o":22.79,"h":23.07,"l":22.7,"c":22.91,"v":95600},{"d":"2015-07-09","o":23.23,"h":23.43,"l":23.04,"c":23.04,"v":77000},{"d":"2015-07-10","o":23.32,"h":23.62,"l":23.08,"c":23.43,"v":215000},{"d":"2015-07-13","o":23.53,"h":23.72,"l":23.47,"c":23.66,"v":126700},{"d":"2015-07-14","o":23.62,"h":23.67,"l":23.43,"c":23.6,"v":61400},{"d":"2015-07-15","o":23.64,"h":23.87,"l":23.45,"c":23.68,"v":92000},{"d":"2015-07-16","o":23.71,"h":23.9,"l":23.55,"c":23.6,"v":82300},{"d":"2015-07-17","o":23.69,"h":23.69,"l":23.29,"c":23.46,"v":69500},{"d":"2015-07-20","o":23.53,"h":23.63,"l":23.35,"c":23.44,"v":68100},{"d":"2015-07-21","o":23.46,"h":23.86,"l":23.1,"c":23.27,"v":71600},{"d":"2015-07-22","o":23.65,"h":24.43,"l":23.65,"c":24,"v":204800},{"d":"2015-07-23","o":24.13,"h":24.42,"l":24.04,"c":24.24,"v":222900},{"d":"2015-07-24","o":24.2,"h":24.4,"l":24.05,"c":24.25,"v":161700},{"d":"2015-07-27","o":23.99,"h":24.22,"l":23.99,"c":24.19,"v":102100},{"d":"2015-07-28","o":24.29,"h":24.41,"l":24.08,"c":24.4,"v":111400},{"d":"2015-07-29","o":24.38,"h":24.54,"l":24.29,"c":24.37,"v":147500},{"d":"2015-07-30","o":24.28,"h":24.6,"l":24.25,"c":24.58,"v":156300},{"d":"2015-07-31","o":24.6,"h":24.72,"l":24.48,"c":24.68,"v":147200},{"d":"2015-08-03","o":24.63,"h":24.85,"l":24.33,"c":24.65,"v":95100},{"d":"2015-08-04","o":24.67,"h":24.95,"l":24.46,"c":24.62,"v":65100},{"d":"2015-08-05","o":24.78,"h":25,"l":24.59,"c":24.84,"v":74800},{"d":"2015-08-06","o":24.88,"h":24.93,"l":24.38,"c":24.58,"v":106300},{"d":"2015-08-07","o":24.42,"h":24.66,"l":24.23,"c":24.37,"v":90200},{"d":"2015-08-10","o":24.39,"h":24.9,"l":24.39,"c":24.72,"v":121700},{"d":"2015-08-11","o":24.51,"h":24.74,"l":24.25,"c":24.38,"v":88100},{"d":"2015-08-12","o":24.21,"h":24.27,"l":23.77,"c":24.05,"v":109000},{"d":"2015-08-13","o":24.04,"h":24.46,"l":23.95,"c":24.12,"v":92100},{"d":"2015-08-14","o":24.02,"h":24.37,"l":24.02,"c":24.35,"v":125400},{"d":"2015-08-17","o":24.21,"h":24.59,"l":24.03,"c":24.31,"v":87100},{"d":"2015-08-18","o":24.26,"h":24.53,"l":24.2,"c":24.25,"v":49400},{"d":"2015-08-19","o":24.17,"h":24.34,"l":23.96,"c":23.96,"v":197200},{"d":"2015-08-20","o":23.77,"h":23.84,"l":23.49,"c":23.5,"v":77400},{"d":"2015-08-21","o":23.08,"h":23.9,"l":23.08,"c":23.39,"v":124600},{"d":"2015-08-24","o":22.4,"h":23.29,"l":21.77,"c":22.36,"v":130500},{"d":"2015-08-25","o":23.01,"h":23.32,"l":21.88,"c":21.91,"v":134600},{"d":"2015-08-26","o":22.38,"h":23.23,"l":22.1,"c":22.5,"v":308100},{"d":"2015-08-27","o":22.5,"h":23.05,"l":22.4,"c":23.04,"v":261300},{"d":"2015-08-28","o":23.07,"h":23.46,"l":22.92,"c":23.3,"v":150100},{"d":"2015-08-31","o":23.3,"h":23.66,"l":23.17,"c":23.6,"v":153600},{"d":"2015-09-01","o":23.27,"h":23.46,"l":22.63,"c":22.8,"v":239900},{"d":"2015-09-02","o":23.17,"h":23.34,"l":22.98,"c":23.34,"v":115400},{"d":"2015-09-03","o":23.51,"h":23.78,"l":23.08,"c":23.6,"v":151000},{"d":"2015-09-04","o":23.4,"h":23.55,"l":23.18,"c":23.34,"v":101600},{"d":"2015-09-08","o":23.79,"h":24.08,"l":23.6,"c":23.83,"v":79500},{"d":"2015-09-09","o":23.97,"h":24.02,"l":23.46,"c":23.47,"v":83000},{"d":"2015-09-10","o":23.43,"h":23.98,"l":23.35,"c":23.61,"v":73800},{"d":"2015-09-11","o":23.46,"h":23.7,"l":23.38,"c":23.69,"v":66300},{"d":"2015-09-14","o":23.7,"h":23.85,"l":23.55,"c":23.62,"v":60200},{"d":"2015-09-15","o":23.72,"h":24.28,"l":23.63,"c":24.19,"v":129300},{"d":"2015-09-16","o":24.11,"h":24.2,"l":23.94,"c":24.14,"v":81900},{"d":"2015-09-17","o":24.19,"h":24.35,"l":23.55,"c":23.6,"v":227000},{"d":"2015-09-18","o":23.18,"h":23.43,"l":22.99,"c":23.16,"v":221600},{"d":"2015-09-21","o":23.49,"h":23.84,"l":23.49,"c":23.76,"v":45100},{"d":"2015-09-22","o":23.61,"h":23.75,"l":23.4,"c":23.61,"v":62500},{"d":"2015-09-23","o":23.68,"h":23.95,"l":23.68,"c":23.73,"v":54700},{"d":"2015-09-24","o":23.57,"h":24.14,"l":23.56,"c":24.12,"v":106500},{"d":"2015-09-25","o":24.4,"h":24.45,"l":24,"c":24.03,"v":157800},{"d":"2015-09-28","o":23.92,"h":24.2,"l":23.73,"c":23.97,"v":151800},{"d":"2015-09-29","o":24.06,"h":24.24,"l":23.85,"c":24.01,"v":64100},{"d":"2015-09-30","o":24.19,"h":24.31,"l":23.91,"c":24,"v":187000},{"d":"2015-10-01","o":24.07,"h":24.1,"l":23.49,"c":23.79,"v":146300},{"d":"2015-10-02","o":23.6,"h":23.7,"l":22.78,"c":23.61,"v":116900},{"d":"2015-10-05","o":23.86,"h":24.19,"l":23.86,"c":24.18,"v":92300},{"d":"2015-10-06","o":24.04,"h":24.26,"l":23.84,"c":23.95,"v":91900},{"d":"2015-10-07","o":24.06,"h":24.41,"l":23.99,"c":24.36,"v":77400},{"d":"2015-10-08","o":24.35,"h":24.81,"l":23.88,"c":24.76,"v":188500},{"d":"2015-10-09","o":24.89,"h":25.05,"l":24.66,"c":24.83,"v":153600},{"d":"2015-10-12","o":24.79,"h":25.38,"l":24.73,"c":25.27,"v":106100},{"d":"2015-10-13","o":25.12,"h":25.4,"l":25.03,"c":25.36,"v":220900},{"d":"2015-10-14","o":25.45,"h":25.45,"l":24.38,"c":24.64,"v":180200},{"d":"2015-10-15","o":24.78,"h":25.42,"l":24.61,"c":25.41,"v":235700},{"d":"2015-10-16","o":25.48,"h":25.78,"l":25.16,"c":25.65,"v":210600},{"d":"2015-10-19","o":25.69,"h":25.95,"l":25.37,"c":25.45,"v":154700},{"d":"2015-10-20","o":25.8,"h":26.84,"l":25.49,"c":25.55,"v":250200},{"d":"2015-10-21","o":25.86,"h":26,"l":25.17,"c":25.25,"v":201800},{"d":"2015-10-22","o":25.41,"h":25.78,"l":25.37,"c":25.5,"v":204100},{"d":"2015-10-23","o":25.65,"h":26,"l":25.48,"c":25.94,"v":128000},{"d":"2015-10-26","o":26,"h":26.18,"l":25.67,"c":25.77,"v":115700},{"d":"2015-10-27","o":25.71,"h":25.9,"l":25.34,"c":25.4,"v":124800},{"d":"2015-10-28","o":25.49,"h":26.24,"l":25.36,"c":26.2,"v":218400},{"d":"2015-10-29","o":26.15,"h":26.32,"l":25.88,"c":26.09,"v":167600},{"d":"2015-10-30","o":26.12,"h":26.12,"l":24.96,"c":25.05,"v":163400},{"d":"2015-11-02","o":25.14,"h":25.58,"l":25.13,"c":25.45,"v":173200},{"d":"2015-11-03","o":25.72,"h":26.5,"l":25.5,"c":25.75,"v":178300},{"d":"2015-11-04","o":25.77,"h":25.9,"l":25.68,"c":25.71,"v":121600},{"d":"2015-11-05","o":25.73,"h":26,"l":25.71,"c":25.85,"v":218400},{"d":"2015-11-06","o":26.05,"h":26.45,"l":25.85,"c":26.3,"v":396400},{"d":"2015-11-09","o":26.3,"h":26.41,"l":25.85,"c":26.01,"v":168300},{"d":"2015-11-10","o":25.79,"h":26.37,"l":25.43,"c":26.18,"v":220600},{"d":"2015-11-11","o":26.29,"h":26.68,"l":26.27,"c":26.53,"v":163100},{"d":"2015-11-12","o":26.3,"h":26.66,"l":26.3,"c":26.45,"v":212400},{"d":"2015-11-13","o":26.29,"h":26.57,"l":26.08,"c":26.2,"v":180200},{"d":"2015-11-16","o":26.2,"h":26.34,"l":25.98,"c":26.32,"v":141600},{"d":"2015-11-17","o":26.39,"h":26.75,"l":26.25,"c":26.3,"v":122200},{"d":"2015-11-18","o":26.43,"h":26.43,"l":25.99,"c":26.38,"v":120200},{"d":"2015-11-19","o":26.35,"h":26.61,"l":26.27,"c":26.37,"v":95900},{"d":"2015-11-20","o":26.45,"h":26.6,"l":26.3,"c":26.37,"v":133900},{"d":"2015-11-23","o":26.38,"h":26.66,"l":26.36,"c":26.6,"v":72500},{"d":"2015-11-24","o":26.48,"h":26.84,"l":26.35,"c":26.73,"v":70900},{"d":"2015-11-25","o":26.72,"h":26.86,"l":26.58,"c":26.71,"v":52000},{"d":"2015-11-27","o":26.77,"h":26.99,"l":26.52,"c":26.92,"v":63300},{"d":"2015-11-30","o":26.97,"h":27.11,"l":26.73,"c":26.85,"v":105900},{"d":"2015-12-01","o":27.02,"h":27.2,"l":26.62,"c":26.85,"v":64800},{"d":"2015-12-02","o":26.79,"h":27,"l":26.61,"c":26.79,"v":131500},{"d":"2015-12-03","o":26.89,"h":27.25,"l":26.7,"c":26.78,"v":172600},{"d":"2015-12-04","o":26.83,"h":27.21,"l":26.73,"c":27.13,"v":90400},{"d":"2015-12-07","o":27.12,"h":27.15,"l":26.5,"c":26.66,"v":217000},{"d":"2015-12-08","o":26.51,"h":26.89,"l":26.25,"c":26.61,"v":147200},{"d":"2015-12-09","o":26.38,"h":26.76,"l":25.99,"c":26.13,"v":244900},{"d":"2015-12-10","o":26.16,"h":26.33,"l":25.96,"c":26.05,"v":51700},{"d":"2015-12-11","o":25.57,"h":25.94,"l":25.2,"c":25.29,"v":109700},{"d":"2015-12-14","o":25.33,"h":25.82,"l":25.14,"c":25.49,"v":109300},{"d":"2015-12-15","o":25.63,"h":26.2,"l":25.62,"c":26.13,"v":96900},{"d":"2015-12-16","o":26.28,"h":26.28,"l":25.72,"c":26.15,"v":127400},{"d":"2015-12-17","o":25.95,"h":26.18,"l":25.53,"c":25.64,"v":152100},{"d":"2015-12-18","o":25.49,"h":26.03,"l":24.81,"c":24.87,"v":351800},{"d":"2015-12-21","o":24.96,"h":25.46,"l":24.67,"c":25.15,"v":102900},{"d":"2015-12-22","o":25.25,"h":25.3,"l":24.7,"c":25.3,"v":84200},{"d":"2015-12-23","o":25.46,"h":25.48,"l":23.77,"c":25.3,"v":72600},{"d":"2015-12-24","o":25.3,"h":25.81,"l":25.3,"c":25.55,"v":41300},{"d":"2015-12-28","o":25.42,"h":25.83,"l":25.08,"c":25.56,"v":87100},{"d":"2015-12-29","o":25.69,"h":26.01,"l":25.59,"c":25.91,"v":50000},{"d":"2015-12-30","o":25.86,"h":25.93,"l":25.66,"c":25.73,"v":69600},{"d":"2015-12-31","o":25.64,"h":25.92,"l":25.17,"c":25.24,"v":118500},{"d":"2016-01-04","o":24.99,"h":25.2,"l":24.77,"c":24.96,"v":259000},{"d":"2016-01-05","o":25.03,"h":25.33,"l":24.83,"c":25.2,"v":116000},{"d":"2016-01-06","o":24.81,"h":25.48,"l":24.81,"c":25.19,"v":133200},{"d":"2016-01-07","o":24.85,"h":25.23,"l":24.85,"c":24.89,"v":116800},{"d":"2016-01-08","o":25.34,"h":25.39,"l":24.44,"c":24.46,"v":149000},{"d":"2016-01-11","o":24.53,"h":24.96,"l":24.43,"c":24.83,"v":94600},{"d":"2016-01-12","o":25.02,"h":25.02,"l":24.33,"c":24.73,"v":116200},{"d":"2016-01-13","o":24.69,"h":24.81,"l":23.75,"c":23.93,"v":128600},{"d":"2016-01-14","o":23.96,"h":24.58,"l":23.75,"c":24.26,"v":118600},{"d":"2016-01-15","o":23.58,"h":24.07,"l":23.36,"c":23.82,"v":134100},{"d":"2016-01-19","o":23.98,"h":24.32,"l":23.63,"c":23.89,"v":98700},{"d":"2016-01-20","o":23.4,"h":23.78,"l":22.76,"c":22.82,"v":213100},{"d":"2016-01-21","o":22.71,"h":22.76,"l":21.82,"c":21.93,"v":192800},{"d":"2016-01-22","o":22.21,"h":22.6,"l":21.93,"c":22.36,"v":137100},{"d":"2016-01-25","o":22.31,"h":24.74,"l":21.4,"c":21.47,"v":194400},{"d":"2016-01-26","o":21.61,"h":22.18,"l":21.39,"c":21.79,"v":159400},{"d":"2016-01-27","o":21.79,"h":22.08,"l":21.39,"c":21.87,"v":241800},{"d":"2016-01-28","o":22.13,"h":22.54,"l":21.53,"c":22.35,"v":97600},{"d":"2016-01-29","o":22.41,"h":23,"l":22.39,"c":22.97,"v":249900},{"d":"2016-02-01","o":22.86,"h":23.21,"l":22.67,"c":22.84,"v":151200},{"d":"2016-02-02","o":22.55,"h":22.7,"l":22.15,"c":22.3,"v":122400},{"d":"2016-02-03","o":22.43,"h":22.43,"l":21.81,"c":22,"v":185900},{"d":"2016-02-04","o":21.96,"h":22.2,"l":21.71,"c":21.91,"v":181300},{"d":"2016-02-05","o":21.95,"h":22.05,"l":21.61,"c":21.61,"v":197700},{"d":"2016-02-08","o":21.37,"h":21.75,"l":21.04,"c":21.5,"v":221700},{"d":"2016-02-09","o":21.21,"h":21.61,"l":21.21,"c":21.42,"v":153600},{"d":"2016-02-10","o":21.42,"h":21.74,"l":21.19,"c":21.2,"v":107800},{"d":"2016-02-11","o":20.77,"h":21.36,"l":20.57,"c":21.07,"v":206200},{"d":"2016-02-12","o":21.02,"h":22.03,"l":21.02,"c":21.94,"v":127900},{"d":"2016-02-16","o":22.27,"h":23.5,"l":21.93,"c":22.16,"v":173100},{"d":"2016-02-17","o":22.27,"h":22.42,"l":22.03,"c":22.12,"v":171600},{"d":"2016-02-18","o":22.14,"h":22.36,"l":22.01,"c":22.05,"v":186000},{"d":"2016-02-19","o":21.99,"h":22.68,"l":21.95,"c":22.45,"v":140300},{"d":"2016-02-22","o":22.63,"h":22.67,"l":22.3,"c":22.33,"v":127100},{"d":"2016-02-23","o":22.21,"h":22.3,"l":22.04,"c":22.22,"v":158800},{"d":"2016-02-24","o":21.94,"h":22.28,"l":21.56,"c":22.2,"v":145800},{"d":"2016-02-25","o":22.26,"h":22.65,"l":22.25,"c":22.62,"v":122900},{"d":"2016-02-26","o":22.85,"h":23.22,"l":22.15,"c":23.06,"v":150200},{"d":"2016-02-29","o":23.33,"h":23.55,"l":22.74,"c":22.76,"v":162600},{"d":"2016-03-01","o":22.95,"h":23.34,"l":22.95,"c":23.18,"v":313600},{"d":"2016-03-02","o":23.1,"h":23.51,"l":23.1,"c":23.46,"v":157100},{"d":"2016-03-03","o":23.43,"h":23.92,"l":23.3,"c":23.72,"v":129200},{"d":"2016-03-04","o":23.75,"h":23.99,"l":23.56,"c":23.62,"v":135400},{"d":"2016-03-07","o":23.48,"h":23.85,"l":23.34,"c":23.78,"v":102200},{"d":"2016-03-08","o":23.65,"h":23.88,"l":23.52,"c":23.53,"v":141500},{"d":"2016-03-09","o":23.66,"h":23.68,"l":23.34,"c":23.4,"v":47600},{"d":"2016-03-10","o":23.44,"h":23.64,"l":23.03,"c":23.38,"v":51000},{"d":"2016-03-11","o":23.69,"h":23.76,"l":23.43,"c":23.46,"v":212200},{"d":"2016-03-14","o":23.43,"h":23.75,"l":23.33,"c":23.54,"v":104500},{"d":"2016-03-15","o":23.33,"h":23.49,"l":23.13,"c":23.35,"v":70200},{"d":"2016-03-16","o":23.2,"h":23.54,"l":23.11,"c":23.2,"v":156400},{"d":"2016-03-17","o":23.16,"h":23.39,"l":22.7,"c":23.31,"v":306700},{"d":"2016-03-18","o":23.47,"h":23.66,"l":23.31,"c":23.48,"v":291000},{"d":"2016-03-21","o":23.51,"h":23.52,"l":23.08,"c":23.2,"v":120500},{"d":"2016-03-22","o":23.07,"h":23.21,"l":22.87,"c":23.13,"v":124000},{"d":"2016-03-23","o":23.01,"h":23.29,"l":22.76,"c":22.79,"v":157600},{"d":"2016-03-24","o":22.6,"h":23.2,"l":22.49,"c":23.11,"v":361000},{"d":"2016-03-28","o":24,"h":24.52,"l":23.72,"c":24.19,"v":756500},{"d":"2016-03-29","o":24.19,"h":24.69,"l":23.96,"c":24.66,"v":273600},{"d":"2016-03-30","o":24.74,"h":24.99,"l":24.61,"c":24.7,"v":127600},{"d":"2016-03-31","o":24.63,"h":24.91,"l":24.56,"c":24.63,"v":109400},{"d":"2016-04-01","o":24.51,"h":24.96,"l":24.35,"c":24.83,"v":139700},{"d":"2016-04-04","o":24.8,"h":25.07,"l":24.7,"c":24.74,"v":73400},{"d":"2016-04-05","o":24.62,"h":24.76,"l":24.45,"c":24.5,"v":105800},{"d":"2016-04-06","o":24.49,"h":24.5,"l":24.1,"c":24.26,"v":110400},{"d":"2016-04-07","o":24.22,"h":24.51,"l":23.79,"c":23.94,"v":147200},{"d":"2016-04-08","o":24.15,"h":24.46,"l":23.98,"c":24.26,"v":96900},{"d":"2016-04-11","o":24.33,"h":24.76,"l":24.17,"c":24.22,"v":96700},{"d":"2016-04-12","o":24.22,"h":24.68,"l":24.22,"c":24.56,"v":64300},{"d":"2016-04-13","o":24.64,"h":25.28,"l":24.53,"c":25.27,"v":102600},{"d":"2016-04-14","o":25.24,"h":25.64,"l":24.97,"c":25.2,"v":199800},{"d":"2016-04-15","o":25.08,"h":25.39,"l":25.03,"c":25.23,"v":79600},{"d":"2016-04-18","o":25.21,"h":25.65,"l":25.15,"c":25.58,"v":87300},{"d":"2016-04-19","o":25.73,"h":25.8,"l":25.45,"c":25.7,"v":63500},{"d":"2016-04-20","o":26,"h":26.81,"l":25.92,"c":26.52,"v":129700},{"d":"2016-04-21","o":26.65,"h":26.73,"l":26.5,"c":26.58,"v":169200},{"d":"2016-04-22","o":26.64,"h":26.71,"l":26.54,"c":26.67,"v":128600},{"d":"2016-04-25","o":26.67,"h":26.67,"l":26.24,"c":26.43,"v":76100},{"d":"2016-04-26","o":26.55,"h":26.75,"l":26.26,"c":26.68,"v":239500},{"d":"2016-04-27","o":26.63,"h":26.75,"l":26.43,"c":26.55,"v":207000},{"d":"2016-04-28","o":26.33,"h":26.69,"l":26.32,"c":26.36,"v":113700},{"d":"2016-04-29","o":26.2,"h":26.5,"l":26.2,"c":26.41,"v":128300},{"d":"2016-05-02","o":26.41,"h":26.83,"l":26.33,"c":26.75,"v":135400},{"d":"2016-05-03","o":26.57,"h":26.72,"l":25.98,"c":26.16,"v":173200},{"d":"2016-05-04","o":25.95,"h":26.33,"l":25.7,"c":26.14,"v":77300},{"d":"2016-05-05","o":26.15,"h":26.32,"l":25.9,"c":26.08,"v":117700},{"d":"2016-05-06","o":26.04,"h":26.52,"l":25.75,"c":26.13,"v":89700},{"d":"2016-05-09","o":26.07,"h":26.33,"l":25.86,"c":25.96,"v":89200},{"d":"2016-05-10","o":26.04,"h":26.47,"l":26.04,"c":26.35,"v":72000},{"d":"2016-05-11","o":26.07,"h":26.27,"l":26.03,"c":26.08,"v":85400},{"d":"2016-05-12","o":26.1,"h":26.25,"l":25.82,"c":25.97,"v":71900},{"d":"2016-05-13","o":25.9,"h":26.2,"l":25.65,"c":25.72,"v":118900},{"d":"2016-05-16","o":25.72,"h":26.44,"l":25.72,"c":26.17,"v":99300},{"d":"2016-05-17","o":26.15,"h":26.34,"l":25.51,"c":25.65,"v":118900},{"d":"2016-05-18","o":25.65,"h":26.41,"l":25.65,"c":26.41,"v":159400},{"d":"2016-05-19","o":26.27,"h":26.45,"l":25.88,"c":26.1,"v":142100},{"d":"2016-05-20","o":26.12,"h":26.52,"l":26.12,"c":26.38,"v":93500},{"d":"2016-05-23","o":26.39,"h":26.44,"l":26.11,"c":26.23,"v":74500},{"d":"2016-05-24","o":26.32,"h":27.08,"l":26.32,"c":26.64,"v":184100},{"d":"2016-05-25","o":26.65,"h":26.77,"l":26.54,"c":26.68,"v":186000},{"d":"2016-05-26","o":26.74,"h":27.05,"l":26.63,"c":26.77,"v":162700},{"d":"2016-05-27","o":26.89,"h":27.32,"l":26.76,"c":27.32,"v":151000},{"d":"2016-05-31","o":27.3,"h":27.32,"l":26.97,"c":27.14,"v":120200},{"d":"2016-06-01","o":27,"h":27.34,"l":26.76,"c":27.32,"v":64800},{"d":"2016-06-02","o":27.19,"h":27.2,"l":26.95,"c":27.18,"v":74500},{"d":"2016-06-03","o":26.98,"h":26.98,"l":26.34,"c":26.9,"v":70800},{"d":"2016-06-06","o":26.89,"h":27.39,"l":26.89,"c":27.3,"v":100600},{"d":"2016-06-07","o":27.32,"h":27.32,"l":26.92,"c":26.93,"v":102300},{"d":"2016-06-08","o":26.91,"h":27.07,"l":26.78,"c":26.98,"v":230600},{"d":"2016-06-09","o":26.81,"h":26.9,"l":26.4,"c":26.74,"v":76100},{"d":"2016-06-10","o":26.44,"h":26.78,"l":26.24,"c":26.61,"v":60400},{"d":"2016-06-13","o":26.27,"h":26.66,"l":26.16,"c":26.27,"v":73000},{"d":"2016-06-14","o":26.21,"h":26.39,"l":25.75,"c":25.88,"v":83800},{"d":"2016-06-15","o":25.92,"h":26.26,"l":25.75,"c":25.88,"v":66400},{"d":"2016-06-16","o":25.78,"h":25.88,"l":25.56,"c":25.82,"v":97400},{"d":"2016-06-17","o":25.86,"h":26.12,"l":25.59,"c":25.77,"v":225400},{"d":"2016-06-20","o":26.12,"h":26.4,"l":26.02,"c":26.05,"v":80800},{"d":"2016-06-21","o":26.1,"h":26.23,"l":25.86,"c":26.08,"v":55600},{"d":"2016-06-22","o":26.05,"h":26.34,"l":25.96,"c":25.97,"v":58400},{"d":"2016-06-23","o":26.14,"h":26.74,"l":26.14,"c":26.7,"v":83400},{"d":"2016-06-24","o":25.62,"h":25.9,"l":24.79,"c":25.03,"v":291300},{"d":"2016-06-27","o":24.71,"h":24.76,"l":23.95,"c":24.1,"v":146100},{"d":"2016-06-28","o":24.33,"h":24.44,"l":23.95,"c":24.14,"v":172000},{"d":"2016-06-29","o":24.31,"h":25.87,"l":24.09,"c":24.58,"v":150200},{"d":"2016-06-30","o":24.61,"h":24.98,"l":24.51,"c":24.71,"v":224200},{"d":"2016-07-01","o":24.57,"h":24.89,"l":24.51,"c":24.72,"v":110900},{"d":"2016-07-05","o":24.52,"h":25.76,"l":24.24,"c":24.43,"v":77200},{"d":"2016-07-06","o":24.3,"h":25.62,"l":23.28,"c":24.64,"v":80800},{"d":"2016-07-07","o":24.73,"h":25.3,"l":24.45,"c":24.61,"v":61800},{"d":"2016-07-08","o":24.92,"h":25.58,"l":24.69,"c":25.16,"v":97900},{"d":"2016-07-11","o":25.24,"h":25.6,"l":24,"c":25.53,"v":69100},{"d":"2016-07-12","o":25.71,"h":26.14,"l":25.53,"c":25.82,"v":119500},{"d":"2016-07-13","o":25.82,"h":26.07,"l":24.74,"c":25.93,"v":78300},{"d":"2016-07-14","o":26.34,"h":26.44,"l":25.85,"c":26.15,"v":107700},{"d":"2016-07-15","o":26.42,"h":26.48,"l":25.94,"c":26.22,"v":101200},{"d":"2016-07-18","o":26.09,"h":26.32,"l":25.79,"c":25.9,"v":91200},{"d":"2016-07-19","o":25.88,"h":26.27,"l":25.79,"c":26.17,"v":103200},{"d":"2016-07-20","o":26.31,"h":26.38,"l":25.9,"c":26.14,"v":113900},{"d":"2016-07-21","o":26.08,"h":26.21,"l":23.73,"c":26.11,"v":125300},{"d":"2016-07-22","o":26.19,"h":27.15,"l":25.59,"c":27.15,"v":173700},{"d":"2016-07-25","o":27.16,"h":27.38,"l":26.84,"c":26.84,"v":241200},{"d":"2016-07-26","o":26.9,"h":26.99,"l":26.62,"c":26.82,"v":185200},{"d":"2016-07-27","o":26.86,"h":27.15,"l":26.8,"c":27.06,"v":106800},{"d":"2016-07-28","o":27.14,"h":27.14,"l":26.8,"c":26.93,"v":54300},{"d":"2016-07-29","o":26.98,"h":27.17,"l":26.79,"c":26.84,"v":101500},{"d":"2016-08-01","o":26.77,"h":27.16,"l":26.7,"c":26.81,"v":80000},{"d":"2016-08-02","o":26.67,"h":26.89,"l":26.49,"c":26.49,"v":48100},{"d":"2016-08-03","o":26.37,"h":26.54,"l":26.35,"c":26.52,"v":56300},{"d":"2016-08-04","o":26.44,"h":26.69,"l":26.4,"c":26.51,"v":52500},{"d":"2016-08-05","o":26.64,"h":27.38,"l":26.48,"c":27.18,"v":102900},{"d":"2016-08-08","o":27.3,"h":27.35,"l":26.59,"c":27.04,"v":84500},{"d":"2016-08-09","o":26.95,"h":27.33,"l":26.95,"c":27.29,"v":63900},{"d":"2016-08-10","o":27.29,"h":27.37,"l":26.95,"c":27.01,"v":64500},{"d":"2016-08-11","o":27.19,"h":27.26,"l":26.99,"c":27.17,"v":88200},{"d":"2016-08-12","o":27.05,"h":27.23,"l":26.79,"c":27.22,"v":69800},{"d":"2016-08-15","o":27.21,"h":27.41,"l":27.18,"c":27.36,"v":106800},{"d":"2016-08-16","o":27.28,"h":27.38,"l":27.05,"c":27.17,"v":109100},{"d":"2016-08-17","o":27.07,"h":27.34,"l":27.07,"c":27.2,"v":79600},{"d":"2016-08-18","o":27.2,"h":27.28,"l":27.08,"c":27.2,"v":131300},{"d":"2016-08-19","o":27.2,"h":27.8,"l":27.2,"c":27.55,"v":126800},{"d":"2016-08-22","o":27.43,"h":27.96,"l":27.38,"c":27.65,"v":85700},{"d":"2016-08-23","o":27.66,"h":27.9,"l":27.58,"c":27.6,"v":67200},{"d":"2016-08-24","o":27.55,"h":27.55,"l":26.95,"c":26.97,"v":206200},{"d":"2016-08-25","o":26.95,"h":27.2,"l":26.87,"c":27.09,"v":193700},{"d":"2016-08-26","o":27.08,"h":27.27,"l":26.99,"c":27.09,"v":199700},{"d":"2016-08-29","o":27.15,"h":27.25,"l":27.05,"c":27.1,"v":122200},{"d":"2016-08-30","o":27.05,"h":27.49,"l":27.05,"c":27.45,"v":171100},{"d":"2016-08-31","o":27.55,"h":27.93,"l":27.38,"c":27.83,"v":215800},{"d":"2016-09-01","o":27.82,"h":27.91,"l":27.34,"c":27.69,"v":118200},{"d":"2016-09-02","o":27.72,"h":27.87,"l":27.52,"c":27.74,"v":73500},{"d":"2016-09-06","o":27.69,"h":27.69,"l":27.27,"c":27.38,"v":78900},{"d":"2016-09-07","o":27.4,"h":27.91,"l":27.26,"c":27.9,"v":148100},{"d":"2016-09-08","o":27.84,"h":27.92,"l":27.53,"c":27.65,"v":122300},{"d":"2016-09-09","o":27.46,"h":27.7,"l":27.24,"c":27.24,"v":164200},{"d":"2016-09-12","o":27.25,"h":27.42,"l":26.97,"c":27.42,"v":141300},{"d":"2016-09-13","o":27.21,"h":27.21,"l":26.7,"c":27,"v":88400},{"d":"2016-09-14","o":26.93,"h":27.11,"l":26.73,"c":26.76,"v":89100},{"d":"2016-09-15","o":26.88,"h":27.07,"l":26.52,"c":26.93,"v":159700},{"d":"2016-09-16","o":26.93,"h":26.98,"l":26.54,"c":26.86,"v":208300},{"d":"2016-09-19","o":27,"h":27.19,"l":26.74,"c":26.84,"v":58900},{"d":"2016-09-20","o":27.04,"h":27.13,"l":26.93,"c":26.95,"v":76800},{"d":"2016-09-21","o":27.12,"h":27.29,"l":26.88,"c":27.03,"v":80500},{"d":"2016-09-22","o":27.25,"h":27.55,"l":27.07,"c":27.54,"v":87800},{"d":"2016-09-23","o":27.4,"h":27.45,"l":27.21,"c":27.27,"v":106900},{"d":"2016-09-26","o":27.16,"h":27.16,"l":26.71,"c":26.73,"v":67300},{"d":"2016-09-27","o":26.71,"h":26.99,"l":26.61,"c":26.94,"v":65000},{"d":"2016-09-28","o":27.08,"h":27.19,"l":26.71,"c":27.1,"v":137300},{"d":"2016-09-29","o":27.07,"h":27.34,"l":26.58,"c":26.6,"v":109300},{"d":"2016-09-30","o":26.72,"h":27.01,"l":26.48,"c":26.77,"v":234200},{"d":"2016-10-03","o":26.56,"h":26.91,"l":26.13,"c":26.68,"v":133000},{"d":"2016-10-04","o":26.79,"h":27.16,"l":26.68,"c":26.93,"v":76100},{"d":"2016-10-05","o":27.13,"h":27.34,"l":26.64,"c":27.18,"v":73200},{"d":"2016-10-06","o":27.22,"h":27.3,"l":27,"c":27.19,"v":60800},{"d":"2016-10-07","o":27.2,"h":27.25,"l":26.85,"c":27.09,"v":53500},{"d":"2016-10-10","o":27.2,"h":27.47,"l":27.09,"c":27.42,"v":79300},{"d":"2016-10-11","o":27.39,"h":27.56,"l":26.94,"c":27.14,"v":64700},{"d":"2016-10-12","o":27.19,"h":27.4,"l":27.11,"c":27.24,"v":51400},{"d":"2016-10-13","o":27.07,"h":27.07,"l":26.46,"c":26.68,"v":84600},{"d":"2016-10-14","o":26.91,"h":27.14,"l":26.82,"c":26.91,"v":65000},{"d":"2016-10-17","o":26.84,"h":27,"l":26.68,"c":26.73,"v":58500},{"d":"2016-10-18","o":26.98,"h":27.07,"l":26.7,"c":26.94,"v":64300},{"d":"2016-10-19","o":26.95,"h":27.39,"l":26.71,"c":27.24,"v":67800},{"d":"2016-10-20","o":27.7,"h":27.92,"l":26.92,"c":27.86,"v":149500},{"d":"2016-10-21","o":27.57,"h":28.03,"l":27.54,"c":28.01,"v":88300},{"d":"2016-10-24","o":28.27,"h":28.49,"l":28.07,"c":28.22,"v":102000},{"d":"2016-10-25","o":28.2,"h":28.41,"l":28.06,"c":28.31,"v":137900},{"d":"2016-10-26","o":28.07,"h":28.48,"l":27.87,"c":27.88,"v":100400},{"d":"2016-10-27","o":28.11,"h":28.43,"l":27.9,"c":28.07,"v":93700},{"d":"2016-10-28","o":28.2,"h":28.68,"l":27.69,"c":27.9,"v":61000},{"d":"2016-10-31","o":27.99,"h":28.19,"l":27.86,"c":27.93,"v":99700},{"d":"2016-11-01","o":27.94,"h":28.56,"l":27.67,"c":27.79,"v":91600},{"d":"2016-11-02","o":27.74,"h":27.97,"l":27.25,"c":27.37,"v":85600},{"d":"2016-11-03","o":27.54,"h":27.6,"l":27.28,"c":27.35,"v":71100},{"d":"2016-11-04","o":27.37,"h":27.81,"l":27.23,"c":27.23,"v":87900},{"d":"2016-11-07","o":27.82,"h":28.27,"l":27.82,"c":28.01,"v":86700},{"d":"2016-11-08","o":27.94,"h":28.05,"l":27.8,"c":27.82,"v":45400},{"d":"2016-11-09","o":28.07,"h":29.34,"l":27.67,"c":29.29,"v":143500},{"d":"2016-11-10","o":29.74,"h":30.83,"l":29.22,"c":30.61,"v":210300},{"d":"2016-11-11","o":30.55,"h":32.38,"l":29.95,"c":32.33,"v":227100},{"d":"2016-11-14","o":32.76,"h":33.75,"l":32.64,"c":32.94,"v":265800},{"d":"2016-11-15","o":32.91,"h":33.26,"l":32.25,"c":33.21,"v":143800},{"d":"2016-11-16","o":33.15,"h":33.5,"l":31.72,"c":33.36,"v":151100},{"d":"2016-11-17","o":33.64,"h":34.22,"l":33.19,"c":33.95,"v":103400},{"d":"2016-11-18","o":33.69,"h":34.08,"l":32.2,"c":34.03,"v":173400},{"d":"2016-11-21","o":34.03,"h":34.09,"l":33.52,"c":33.99,"v":141500},{"d":"2016-11-22","o":34.05,"h":34.05,"l":33.71,"c":34.03,"v":248600},{"d":"2016-11-23","o":34.03,"h":34.05,"l":33.85,"c":34.03,"v":259700},{"d":"2016-11-25","o":34.03,"h":34.04,"l":33.62,"c":34.03,"v":70700},{"d":"2016-11-28","o":34,"h":34.09,"l":33.72,"c":33.78,"v":233300},{"d":"2016-11-29","o":34,"h":34.41,"l":33.8,"c":33.84,"v":169000},{"d":"2016-11-30","o":34.13,"h":34.6,"l":33.72,"c":33.8,"v":138500},{"d":"2016-12-01","o":34,"h":34.69,"l":33.87,"c":34.32,"v":152200},{"d":"2016-12-02","o":34.06,"h":34.06,"l":33.49,"c":33.53,"v":130000},{"d":"2016-12-05","o":33.78,"h":34.29,"l":33.69,"c":34.22,"v":115400},{"d":"2016-12-06","o":34.45,"h":34.72,"l":34.12,"c":34.62,"v":88800},{"d":"2016-12-07","o":34.63,"h":35.06,"l":34.36,"c":34.96,"v":91700},{"d":"2016-12-08","o":35.31,"h":36.09,"l":35.09,"c":35.86,"v":140100},{"d":"2016-12-09","o":36.02,"h":36.02,"l":35.48,"c":35.86,"v":110200},{"d":"2016-12-12","o":35.47,"h":35.69,"l":34.42,"c":34.78,"v":140600},{"d":"2016-12-13","o":35,"h":35.31,"l":34.74,"c":35.15,"v":133500},{"d":"2016-12-14","o":35.11,"h":35.59,"l":34.92,"c":35.24,"v":129800},{"d":"2016-12-15","o":35.33,"h":35.72,"l":35.16,"c":35.65,"v":205300},{"d":"2016-12-16","o":35.75,"h":35.81,"l":35.08,"c":35.3,"v":302500},{"d":"2016-12-19","o":35.25,"h":35.76,"l":35.16,"c":35.61,"v":107700},{"d":"2016-12-20","o":35.73,"h":36.05,"l":35.49,"c":36.05,"v":98400},{"d":"2016-12-21","o":35.92,"h":36.46,"l":35.8,"c":36.07,"v":112800},{"d":"2016-12-22","o":36.2,"h":36.5,"l":35.59,"c":35.9,"v":169100},{"d":"2016-12-23","o":36.09,"h":36.21,"l":35.84,"c":36.01,"v":89500},{"d":"2016-12-27","o":36.17,"h":36.68,"l":35.99,"c":36.63,"v":141300},{"d":"2016-12-28","o":36.69,"h":36.69,"l":35.67,"c":35.92,"v":147300},{"d":"2016-12-29","o":36.14,"h":36.18,"l":35.48,"c":35.8,"v":146100},{"d":"2016-12-30","o":35.76,"h":35.89,"l":35.58,"c":35.74,"v":75200},{"d":"2017-01-03","o":35.79,"h":36.21,"l":35.15,"c":35.54,"v":227500},{"d":"2017-01-04","o":35.76,"h":36.09,"l":35.76,"c":36.01,"v":173900},{"d":"2017-01-05","o":36.05,"h":36.17,"l":35.1,"c":35.58,"v":147000},{"d":"2017-01-06","o":35.65,"h":35.85,"l":35.35,"c":35.49,"v":58600},{"d":"2017-01-09","o":35.23,"h":35.39,"l":34.75,"c":34.77,"v":117600},{"d":"2017-01-10","o":34.92,"h":35.65,"l":34.54,"c":35.31,"v":121100},{"d":"2017-01-11","o":35.3,"h":35.59,"l":34.66,"c":35.37,"v":112900},{"d":"2017-01-12","o":35.27,"h":35.27,"l":34.15,"c":34.44,"v":117500},{"d":"2017-01-13","o":34.71,"h":35.32,"l":34.65,"c":34.83,"v":98100},{"d":"2017-01-17","o":34.57,"h":34.57,"l":33.57,"c":33.6,"v":97800},{"d":"2017-01-18","o":33.91,"h":33.98,"l":33.44,"c":33.93,"v":83500},{"d":"2017-01-19","o":34.07,"h":34.2,"l":33.47,"c":33.52,"v":61800},{"d":"2017-01-20","o":33.58,"h":34.28,"l":33.58,"c":33.9,"v":149200},{"d":"2017-01-23","o":33.85,"h":33.93,"l":33.49,"c":33.77,"v":78600},{"d":"2017-01-24","o":34.36,"h":35.74,"l":33.55,"c":35.52,"v":233900},{"d":"2017-01-25","o":36.2,"h":37.85,"l":36.2,"c":37.66,"v":292000},{"d":"2017-01-26","o":37.7,"h":38.06,"l":36.89,"c":37.74,"v":138000},{"d":"2017-01-27","o":37.79,"h":37.88,"l":37.09,"c":37.36,"v":97700},{"d":"2017-01-30","o":37.14,"h":37.14,"l":36.35,"c":36.63,"v":98500},{"d":"2017-01-31","o":36.53,"h":37.02,"l":36.22,"c":36.76,"v":92000},{"d":"2017-02-01","o":37.26,"h":37.56,"l":36.5,"c":36.62,"v":93500},{"d":"2017-02-02","o":36.43,"h":36.6,"l":35.88,"c":36.16,"v":97200},{"d":"2017-02-03","o":36.68,"h":36.99,"l":36.25,"c":36.72,"v":111800},{"d":"2017-02-06","o":36.58,"h":36.91,"l":36.3,"c":36.4,"v":131300},{"d":"2017-02-07","o":36.57,"h":36.63,"l":36.06,"c":36.22,"v":68500},{"d":"2017-02-08","o":35.87,"h":35.87,"l":35.02,"c":35.45,"v":75600},{"d":"2017-02-09","o":35.44,"h":36.09,"l":35.44,"c":35.93,"v":129700},{"d":"2017-02-10","o":36.3,"h":36.53,"l":35.81,"c":36.18,"v":67500},{"d":"2017-02-13","o":36.62,"h":36.77,"l":36.25,"c":36.5,"v":97000},{"d":"2017-02-14","o":36.46,"h":37.13,"l":36.21,"c":36.95,"v":107000},{"d":"2017-02-15","o":37.02,"h":37.6,"l":36.73,"c":36.93,"v":67600},{"d":"2017-02-16","o":37.02,"h":37.14,"l":36.6,"c":37.05,"v":56900},{"d":"2017-02-17","o":37.06,"h":37.24,"l":36.51,"c":37.18,"v":100000},{"d":"2017-02-21","o":37.29,"h":37.67,"l":36.83,"c":37.25,"v":89300},{"d":"2017-02-22","o":36.9,"h":37.4,"l":36.9,"c":37.21,"v":57300},{"d":"2017-02-23","o":37.29,"h":37.54,"l":36.67,"c":37.25,"v":63500},{"d":"2017-02-24","o":36.89,"h":37.21,"l":36.72,"c":36.97,"v":101800},{"d":"2017-02-27","o":36.97,"h":37.08,"l":36.63,"c":36.94,"v":64900},{"d":"2017-02-28","o":36.75,"h":37.15,"l":36.14,"c":36.26,"v":101500},{"d":"2017-03-01","o":37.24,"h":37.67,"l":36.89,"c":37.45,"v":97300},{"d":"2017-03-02","o":37.64,"h":39.37,"l":36.05,"c":36.59,"v":103600},{"d":"2017-03-03","o":36.74,"h":37.37,"l":36.35,"c":36.88,"v":89700},{"d":"2017-03-06","o":36.52,"h":36.93,"l":36.36,"c":36.73,"v":51500},{"d":"2017-03-07","o":36.75,"h":37.07,"l":36.45,"c":36.58,"v":46800},{"d":"2017-03-08","o":36.92,"h":37.21,"l":36.04,"c":36.06,"v":61500},{"d":"2017-03-09","o":36.07,"h":36.56,"l":35.88,"c":35.95,"v":66200},{"d":"2017-03-10","o":36.31,"h":36.31,"l":35.5,"c":35.85,"v":98300},{"d":"2017-03-13","o":35.79,"h":36.11,"l":35.55,"c":35.84,"v":76600},{"d":"2017-03-14","o":35.62,"h":35.99,"l":35.19,"c":35.86,"v":52900},{"d":"2017-03-15","o":35.91,"h":36.33,"l":35.53,"c":35.67,"v":70700},{"d":"2017-03-16","o":35.82,"h":36.28,"l":35.41,"c":36.12,"v":81900},{"d":"2017-03-17","o":36,"h":36.35,"l":35.5,"c":36.1,"v":233200},{"d":"2017-03-20","o":36.09,"h":36.64,"l":35.21,"c":35.95,"v":83100},{"d":"2017-03-21","o":36.27,"h":36.38,"l":33.7,"c":33.74,"v":123400},{"d":"2017-03-22","o":33.77,"h":34.05,"l":33.23,"c":33.58,"v":120700},{"d":"2017-03-23","o":33.59,"h":34.39,"l":33.24,"c":34.17,"v":79800},{"d":"2017-03-24","o":34.43,"h":34.74,"l":33.96,"c":34.31,"v":85800},{"d":"2017-03-27","o":33.45,"h":34.13,"l":33.34,"c":33.99,"v":51300},{"d":"2017-03-28","o":33.82,"h":34.6,"l":33.82,"c":34.46,"v":65100},{"d":"2017-03-29","o":34.48,"h":34.91,"l":34.1,"c":34.3,"v":61900},{"d":"2017-03-30","o":34.36,"h":35.66,"l":34.36,"c":35.46,"v":125800},{"d":"2017-03-31","o":35.49,"h":35.68,"l":35.13,"c":35.18,"v":189300},{"d":"2017-04-03","o":35.2,"h":35.33,"l":34.42,"c":34.96,"v":111800},{"d":"2017-04-04","o":34.87,"h":35.24,"l":34.75,"c":34.98,"v":89200},{"d":"2017-04-05","o":35.32,"h":35.5,"l":34.5,"c":34.55,"v":183900},{"d":"2017-04-06","o":34.66,"h":35.18,"l":34.35,"c":35.11,"v":152600},{"d":"2017-04-07","o":35.01,"h":35.28,"l":34.75,"c":35.15,"v":226200},{"d":"2017-04-10","o":35.17,"h":35.4,"l":34.43,"c":34.68,"v":78100},{"d":"2017-04-11","o":34.54,"h":35.12,"l":33.7,"c":35.12,"v":58700},{"d":"2017-04-12","o":35.01,"h":35.01,"l":34.23,"c":34.49,"v":60600},{"d":"2017-04-13","o":34.35,"h":34.51,"l":33.52,"c":33.56,"v":84500},{"d":"2017-04-17","o":33.78,"h":34.3,"l":33.51,"c":34.28,"v":103300},{"d":"2017-04-18","o":34.09,"h":34.63,"l":33.98,"c":34.45,"v":157300},{"d":"2017-04-19","o":35.75,"h":35.75,"l":34.19,"c":34.23,"v":125900},{"d":"2017-04-20","o":34.59,"h":34.97,"l":34.17,"c":34.6,"v":121200},{"d":"2017-04-21","o":34.54,"h":34.9,"l":34.21,"c":34.41,"v":152900},{"d":"2017-04-24","o":35.16,"h":36,"l":35.09,"c":35.72,"v":170900},{"d":"2017-04-25","o":35.99,"h":36.47,"l":35.56,"c":35.74,"v":94100},{"d":"2017-04-26","o":35.71,"h":36.49,"l":35.5,"c":36.15,"v":133000},{"d":"2017-04-27","o":36.28,"h":36.28,"l":35.35,"c":35.44,"v":76100},{"d":"2017-04-28","o":35.5,"h":35.55,"l":34.19,"c":34.24,"v":118800},{"d":"2017-05-01","o":34.49,"h":34.99,"l":34.2,"c":34.52,"v":112900},{"d":"2017-05-02","o":34.55,"h":36.05,"l":33.87,"c":34.1,"v":124300},{"d":"2017-05-03","o":33.96,"h":34.39,"l":33.88,"c":34.26,"v":115000},{"d":"2017-05-04","o":34.56,"h":35.05,"l":34.13,"c":34.32,"v":80700},{"d":"2017-05-05","o":34.55,"h":36.04,"l":33.76,"c":34.25,"v":69400},{"d":"2017-05-08","o":34.26,"h":34.48,"l":34.06,"c":34.45,"v":79700},{"d":"2017-05-09","o":34.49,"h":34.79,"l":33.88,"c":34.24,"v":117300},{"d":"2017-05-10","o":33.93,"h":34.1,"l":33.49,"c":33.6,"v":151500},{"d":"2017-05-11","o":33.42,"h":34.57,"l":32.82,"c":32.84,"v":107500},{"d":"2017-05-12","o":32.65,"h":32.93,"l":31.63,"c":32.49,"v":145500},{"d":"2017-05-15","o":32.66,"h":33.08,"l":32.57,"c":32.94,"v":77700},{"d":"2017-05-16","o":32.95,"h":33.02,"l":32.55,"c":32.98,"v":85400},{"d":"2017-05-17","o":32.18,"h":32.4,"l":31.53,"c":31.67,"v":135900},{"d":"2017-05-18","o":31.58,"h":32.01,"l":31.43,"c":31.54,"v":106200},{"d":"2017-05-19","o":31.52,"h":31.94,"l":31.47,"c":31.72,"v":162000},{"d":"2017-05-22","o":31.25,"h":31.81,"l":29.5,"c":31.36,"v":859500},{"d":"2017-05-23","o":32.34,"h":33.25,"l":31.61,"c":32.86,"v":589800},{"d":"2017-05-24","o":33.62,"h":34.26,"l":32.96,"c":34.08,"v":628800},{"d":"2017-05-25","o":34.19,"h":34.19,"l":33.82,"c":33.92,"v":276000},{"d":"2017-05-26","o":33.94,"h":34.12,"l":33.73,"c":33.88,"v":188900},{"d":"2017-05-30","o":33.83,"h":33.83,"l":33.31,"c":33.55,"v":211100},{"d":"2017-05-31","o":33.69,"h":33.71,"l":33.29,"c":33.6,"v":207100},{"d":"2017-06-01","o":33.83,"h":34.25,"l":33.6,"c":34.22,"v":182400},{"d":"2017-06-02","o":33.87,"h":34.89,"l":33.87,"c":34.18,"v":228100},{"d":"2017-06-05","o":34.31,"h":34.31,"l":33.73,"c":33.99,"v":293700},{"d":"2017-06-06","o":33.6,"h":33.95,"l":33.4,"c":33.42,"v":143800},{"d":"2017-06-07","o":33.64,"h":34.05,"l":33.39,"c":33.89,"v":213500},{"d":"2017-06-08","o":33.9,"h":34.95,"l":33.81,"c":34.6,"v":352500},{"d":"2017-06-09","o":34.92,"h":36.2,"l":34.87,"c":36.08,"v":270600},{"d":"2017-06-12","o":36.05,"h":36.46,"l":35.45,"c":35.91,"v":247700},{"d":"2017-06-13","o":35.99,"h":36.28,"l":35.44,"c":35.6,"v":246200},{"d":"2017-06-14","o":35.33,"h":35.54,"l":34.71,"c":35.39,"v":258800},{"d":"2017-06-15","o":35.04,"h":35.77,"l":34.64,"c":35.56,"v":127500},{"d":"2017-06-16","o":35.36,"h":35.39,"l":34.87,"c":34.93,"v":246000},{"d":"2017-06-19","o":35.09,"h":35.26,"l":34.48,"c":34.65,"v":133200},{"d":"2017-06-20","o":34.38,"h":34.66,"l":34.02,"c":34.17,"v":126000},{"d":"2017-06-21","o":34.26,"h":34.26,"l":33.26,"c":33.32,"v":125300},{"d":"2017-06-22","o":33.2,"h":33.47,"l":32.97,"c":33.15,"v":126300},{"d":"2017-06-23","o":33.2,"h":33.34,"l":32.66,"c":32.81,"v":249300},{"d":"2017-06-26","o":32.85,"h":33.41,"l":32.64,"c":32.96,"v":119000},{"d":"2017-06-27","o":33.04,"h":33.6,"l":32.95,"c":33.19,"v":128300},{"d":"2017-06-28","o":33.36,"h":33.96,"l":33.36,"c":33.84,"v":102900},{"d":"2017-06-29","o":34.3,"h":34.63,"l":33.7,"c":34.21,"v":122800},{"d":"2017-06-30","o":34.33,"h":34.33,"l":33.78,"c":33.9,"v":114300},{"d":"2017-07-03","o":34.12,"h":35.22,"l":34.03,"c":34.88,"v":87600},{"d":"2017-07-05","o":34.9,"h":34.96,"l":34.19,"c":34.58,"v":131600},{"d":"2017-07-06","o":34.57,"h":34.91,"l":34.2,"c":34.45,"v":163700},{"d":"2017-07-07","o":34.65,"h":34.9,"l":34.14,"c":34.55,"v":151500},{"d":"2017-07-10","o":34.35,"h":34.55,"l":34.03,"c":34.17,"v":122400},{"d":"2017-07-11","o":34.16,"h":34.75,"l":33.68,"c":34.03,"v":122100},{"d":"2017-07-12","o":34,"h":34.65,"l":33.87,"c":34.22,"v":80400},{"d":"2017-07-13","o":34.18,"h":34.24,"l":33.75,"c":33.98,"v":165000},{"d":"2017-07-14","o":33.63,"h":33.88,"l":33.29,"c":33.65,"v":96900},{"d":"2017-07-17","o":33.58,"h":33.7,"l":33.17,"c":33.45,"v":243500},{"d":"2017-07-18","o":33.16,"h":34.02,"l":33.14,"c":33.62,"v":224000},{"d":"2017-07-19","o":32.99,"h":33.75,"l":31.46,"c":31.91,"v":504200},{"d":"2017-07-20","o":31.61,"h":32.26,"l":31.5,"c":31.57,"v":265000},{"d":"2017-07-21","o":31.88,"h":31.88,"l":30.78,"c":30.86,"v":275700},{"d":"2017-07-24","o":30.89,"h":31.38,"l":30.75,"c":31.26,"v":150300},{"d":"2017-07-25","o":31.6,"h":31.89,"l":31.46,"c":31.62,"v":185000},{"d":"2017-07-26","o":31.64,"h":31.64,"l":30.69,"c":30.76,"v":233900},{"d":"2017-07-27","o":30.84,"h":31.43,"l":30.63,"c":30.97,"v":134000},{"d":"2017-07-28","o":30.95,"h":31.39,"l":30.63,"c":30.8,"v":91400},{"d":"2017-07-31","o":30.98,"h":31.24,"l":30.71,"c":30.89,"v":162600},{"d":"2017-08-01","o":31.05,"h":31.26,"l":30.82,"c":31.21,"v":101500},{"d":"2017-08-02","o":31.03,"h":31.39,"l":31.01,"c":31.29,"v":141900},{"d":"2017-08-03","o":31.1,"h":31.32,"l":30.87,"c":31.08,"v":140500},{"d":"2017-08-04","o":31.34,"h":31.81,"l":31.02,"c":31.76,"v":171100},{"d":"2017-08-07","o":31.85,"h":32.1,"l":31.63,"c":31.87,"v":303600},{"d":"2017-08-08","o":31.75,"h":32.74,"l":31.67,"c":32.41,"v":245500},{"d":"2017-08-09","o":32.1,"h":32.23,"l":31.76,"c":32.08,"v":276400},{"d":"2017-08-10","o":31.89,"h":32.23,"l":31.78,"c":31.86,"v":483600},{"d":"2017-08-11","o":31.91,"h":32.12,"l":30.93,"c":31.13,"v":358900},{"d":"2017-08-14","o":31.42,"h":32.42,"l":31.14,"c":32.24,"v":254300},{"d":"2017-08-15","o":32.36,"h":32.52,"l":31.77,"c":31.8,"v":247400},{"d":"2017-08-16","o":31.92,"h":32.26,"l":31.76,"c":31.94,"v":287500},{"d":"2017-08-17","o":31.9,"h":31.9,"l":31.14,"c":31.24,"v":220400},{"d":"2017-08-18","o":31.05,"h":31.38,"l":30.93,"c":31.22,"v":183100},{"d":"2017-08-21","o":31.23,"h":31.37,"l":30.7,"c":31.1,"v":102400},{"d":"2017-08-22","o":31.22,"h":31.41,"l":31.1,"c":31.28,"v":182300},{"d":"2017-08-23","o":30.97,"h":31.69,"l":30.97,"c":31.5,"v":173900},{"d":"2017-08-24","o":31.63,"h":31.84,"l":31.16,"c":31.62,"v":195100},{"d":"2017-08-25","o":31.68,"h":32.05,"l":31.46,"c":31.95,"v":182100},{"d":"2017-08-28","o":31.99,"h":32.16,"l":31.78,"c":31.91,"v":133800},{"d":"2017-08-29","o":31.46,"h":31.7,"l":31.08,"c":31.21,"v":118100},{"d":"2017-08-30","o":31.27,"h":31.45,"l":31.1,"c":31.18,"v":322800},{"d":"2017-08-31","o":31.4,"h":31.53,"l":31.18,"c":31.33,"v":150400},{"d":"2017-09-01","o":31.36,"h":31.68,"l":31.25,"c":31.33,"v":54700},{"d":"2017-09-05","o":31.16,"h":31.16,"l":30.48,"c":30.65,"v":160900},{"d":"2017-09-06","o":30.79,"h":31.15,"l":30.51,"c":30.72,"v":155300},{"d":"2017-09-07","o":30.74,"h":30.85,"l":30.45,"c":30.71,"v":448400},{"d":"2017-09-08","o":30.63,"h":31.18,"l":30.63,"c":31.06,"v":188300},{"d":"2017-09-11","o":31.22,"h":31.49,"l":31,"c":31.11,"v":260500},{"d":"2017-09-12","o":31.29,"h":31.8,"l":31.26,"c":31.58,"v":148600},{"d":"2017-09-13","o":31.59,"h":31.96,"l":31.46,"c":31.67,"v":121300},{"d":"2017-09-14","o":31.84,"h":31.84,"l":31.17,"c":31.24,"v":151500},{"d":"2017-09-15","o":31.3,"h":31.74,"l":31.2,"c":31.5,"v":431000},{"d":"2017-09-18","o":31.52,"h":32.29,"l":31.17,"c":32.1,"v":183200},{"d":"2017-09-19","o":32.1,"h":32.52,"l":32.04,"c":32.4,"v":209800},{"d":"2017-09-20","o":32.4,"h":33.05,"l":32.05,"c":32.85,"v":275400},{"d":"2017-09-21","o":32.85,"h":33.43,"l":32.78,"c":33.34,"v":225500},{"d":"2017-09-22","o":33.33,"h":34.99,"l":32.88,"c":33.21,"v":183500},{"d":"2017-09-25","o":33.03,"h":33.44,"l":32.91,"c":33.2,"v":145200},{"d":"2017-09-26","o":33.29,"h":33.52,"l":33.09,"c":33.35,"v":87600},{"d":"2017-09-27","o":33.75,"h":34.68,"l":33.5,"c":34.56,"v":204200},{"d":"2017-09-28","o":34.62,"h":34.79,"l":34.2,"c":34.72,"v":101000},{"d":"2017-09-29","o":34.8,"h":35.41,"l":34.36,"c":35.3,"v":214200},{"d":"2017-10-02","o":35.25,"h":35.34,"l":34.77,"c":35.3,"v":166400},{"d":"2017-10-03","o":35.45,"h":35.45,"l":34.93,"c":35.25,"v":214500},{"d":"2017-10-04","o":35.31,"h":35.31,"l":34.81,"c":35,"v":121200},{"d":"2017-10-05","o":35,"h":35.4,"l":34.99,"c":35.36,"v":107100},{"d":"2017-10-06","o":35.41,"h":35.6,"l":35.15,"c":35.39,"v":94500},{"d":"2017-10-09","o":35.45,"h":35.5,"l":35.18,"c":35.32,"v":115200},{"d":"2017-10-10","o":35.25,"h":35.69,"l":35.2,"c":35.69,"v":113100},{"d":"2017-10-11","o":35.64,"h":35.68,"l":35.46,"c":35.54,"v":85700},{"d":"2017-10-12","o":35.59,"h":35.62,"l":35.3,"c":35.35,"v":85100},{"d":"2017-10-13","o":35.38,"h":35.38,"l":34.84,"c":35.11,"v":87500},{"d":"2017-10-16","o":35.13,"h":35.54,"l":35.11,"c":35.5,"v":132700},{"d":"2017-10-17","o":35.62,"h":35.69,"l":35.23,"c":35.32,"v":181800},{"d":"2017-10-18","o":31.97,"h":35.72,"l":31.77,"c":35.54,"v":273600},{"d":"2017-10-19","o":35.35,"h":35.57,"l":35.02,"c":35.52,"v":248400},{"d":"2017-10-20","o":35.94,"h":35.94,"l":35.31,"c":35.31,"v":151500},{"d":"2017-10-23","o":35.3,"h":35.42,"l":34.77,"c":34.8,"v":169500},{"d":"2017-10-24","o":35.19,"h":35.96,"l":35.19,"c":35.26,"v":140300},{"d":"2017-10-25","o":35.25,"h":35.25,"l":34.67,"c":34.79,"v":165400},{"d":"2017-10-26","o":34.76,"h":35.34,"l":34.76,"c":34.95,"v":110600},{"d":"2017-10-27","o":35.19,"h":35.25,"l":34.77,"c":35.15,"v":138200},{"d":"2017-10-30","o":34.94,"h":35.01,"l":34.1,"c":34.17,"v":136000},{"d":"2017-10-31","o":34.24,"h":35.01,"l":34.21,"c":34.51,"v":148900},{"d":"2017-11-01","o":34.79,"h":34.94,"l":34,"c":34.11,"v":102800},{"d":"2017-11-02","o":34.05,"h":34.93,"l":34.03,"c":34.8,"v":85700},{"d":"2017-11-03","o":34.66,"h":34.74,"l":34.23,"c":34.68,"v":149900},{"d":"2017-11-06","o":34.48,"h":34.87,"l":34.3,"c":34.79,"v":149600},{"d":"2017-11-07","o":34.71,"h":34.82,"l":33.92,"c":34.17,"v":292800},{"d":"2017-11-08","o":33.99,"h":34.06,"l":33.44,"c":34.04,"v":172500},{"d":"2017-11-09","o":33.74,"h":34.07,"l":33.43,"c":33.74,"v":177000},{"d":"2017-11-10","o":33.65,"h":33.83,"l":33.48,"c":33.69,"v":149200},{"d":"2017-11-13","o":33.43,"h":34.4,"l":33.17,"c":34.33,"v":151400},{"d":"2017-11-14","o":34.11,"h":34.37,"l":33.72,"c":34.24,"v":173300},{"d":"2017-11-15","o":33.92,"h":34.42,"l":33.03,"c":34.29,"v":153800},{"d":"2017-11-16","o":34.49,"h":34.78,"l":34.12,"c":34.44,"v":133500},{"d":"2017-11-17","o":34.23,"h":34.78,"l":33.69,"c":34.54,"v":172600},{"d":"2017-11-20","o":34.31,"h":35.68,"l":34.31,"c":35.62,"v":397000},{"d":"2017-11-21","o":35.68,"h":35.89,"l":35.27,"c":35.45,"v":163500},{"d":"2017-11-22","o":35.58,"h":35.96,"l":35.21,"c":35.24,"v":147000},{"d":"2017-11-24","o":35.47,"h":35.65,"l":34.86,"c":35.01,"v":91700},{"d":"2017-11-27","o":35.09,"h":35.28,"l":34.91,"c":35.15,"v":281100},{"d":"2017-11-28","o":35.28,"h":36.48,"l":35.08,"c":36.4,"v":217200},{"d":"2017-11-29","o":36.67,"h":37.9,"l":35.99,"c":37.44,"v":202400},{"d":"2017-11-30","o":37.76,"h":38.05,"l":37.15,"c":37.69,"v":638900},{"d":"2017-12-01","o":37.7,"h":37.94,"l":36.88,"c":37.85,"v":464600},{"d":"2017-12-04","o":38.55,"h":39.02,"l":38.02,"c":38.2,"v":226900},{"d":"2017-12-05","o":38.32,"h":38.61,"l":37.64,"c":37.77,"v":382000},{"d":"2017-12-06","o":37.69,"h":38.12,"l":37.57,"c":37.62,"v":466300},{"d":"2017-12-07","o":37.47,"h":37.6,"l":36.99,"c":37.24,"v":374900},{"d":"2017-12-08","o":37.46,"h":37.46,"l":36.4,"c":36.54,"v":307000},{"d":"2017-12-11","o":36.53,"h":36.62,"l":35.69,"c":35.78,"v":228900},{"d":"2017-12-12","o":35.79,"h":36.16,"l":35.69,"c":36,"v":191400},{"d":"2017-12-13","o":36.05,"h":36.61,"l":35.79,"c":36.18,"v":267800},{"d":"2017-12-14","o":36.31,"h":36.63,"l":35.98,"c":36.25,"v":357000},{"d":"2017-12-15","o":36.31,"h":37.42,"l":36.13,"c":37.09,"v":321200},{"d":"2017-12-18","o":37.73,"h":37.9,"l":37.32,"c":37.59,"v":158400},{"d":"2017-12-19","o":37.65,"h":37.71,"l":36.85,"c":37.1,"v":215700},{"d":"2017-12-20","o":37.49,"h":37.49,"l":36.65,"c":36.8,"v":122700},{"d":"2017-12-21","o":36.97,"h":37.18,"l":36.72,"c":36.87,"v":133300},{"d":"2017-12-22","o":36.86,"h":37.2,"l":36.7,"c":37.17,"v":192800},{"d":"2017-12-26","o":37.18,"h":37.34,"l":36.7,"c":37.06,"v":151600},{"d":"2017-12-27","o":37.07,"h":37.12,"l":36.67,"c":36.74,"v":149500},{"d":"2017-12-28","o":36.87,"h":37.23,"l":36.54,"c":36.77,"v":162300},{"d":"2017-12-29","o":36.9,"h":37.01,"l":36.17,"c":36.17,"v":238700},{"d":"2018-01-02","o":36.4,"h":36.77,"l":35.68,"c":36.04,"v":291200},{"d":"2018-01-03","o":35.97,"h":36.3,"l":35.49,"c":35.83,"v":317500},{"d":"2018-01-04","o":35.98,"h":36.59,"l":35.73,"c":35.77,"v":207900},{"d":"2018-01-05","o":35.89,"h":36.32,"l":35.71,"c":35.92,"v":231100},{"d":"2018-01-08","o":35.7,"h":36.14,"l":35.5,"c":36.09,"v":361600},{"d":"2018-01-09","o":36.15,"h":36.73,"l":36.14,"c":36.56,"v":198800},{"d":"2018-01-10","o":36.51,"h":37.31,"l":36.43,"c":37.01,"v":321500},{"d":"2018-01-11","o":37.13,"h":38.08,"l":36.82,"c":38.05,"v":213900},{"d":"2018-01-12","o":38.24,"h":38.49,"l":37.89,"c":38.25,"v":165300},{"d":"2018-01-16","o":38.44,"h":38.85,"l":38.11,"c":38.45,"v":363400},{"d":"2018-01-17","o":38.56,"h":38.65,"l":38.02,"c":38.64,"v":255300},{"d":"2018-01-18","o":38.61,"h":38.69,"l":38.04,"c":38.25,"v":165000},{"d":"2018-01-19","o":38.1,"h":38.8,"l":38.02,"c":38.79,"v":259500},{"d":"2018-01-22","o":38.9,"h":38.99,"l":38.5,"c":38.8,"v":252200},{"d":"2018-01-23","o":38.41,"h":39.1,"l":38.17,"c":39.01,"v":220100},{"d":"2018-01-24","o":38.15,"h":38.45,"l":37.82,"c":38.11,"v":3764500},{"d":"2018-01-25","o":38.96,"h":38.96,"l":38.09,"c":38.1,"v":872900},{"d":"2018-01-26","o":38.31,"h":38.55,"l":38.09,"c":38.35,"v":1353700},{"d":"2018-01-29","o":38.47,"h":38.68,"l":38.02,"c":38.25,"v":340400},{"d":"2018-01-30","o":38.1,"h":38.39,"l":37.84,"c":37.88,"v":423200},{"d":"2018-01-31","o":38.01,"h":38.25,"l":37.74,"c":37.75,"v":258400},{"d":"2018-02-01","o":37.75,"h":38.25,"l":37.55,"c":38.24,"v":537700},{"d":"2018-02-02","o":38.09,"h":38.32,"l":37.8,"c":37.84,"v":266200},{"d":"2018-02-05","o":37.3,"h":37.86,"l":35.98,"c":35.98,"v":421000},{"d":"2018-02-06","o":35.19,"h":36.53,"l":35.06,"c":36.36,"v":415000},{"d":"2018-02-07","o":36.33,"h":37.19,"l":36.31,"c":36.81,"v":360500},{"d":"2018-02-08","o":36.99,"h":37.22,"l":35.69,"c":35.7,"v":201200},{"d":"2018-02-09","o":36.15,"h":36.78,"l":35.55,"c":36.55,"v":343700},{"d":"2018-02-12","o":36.69,"h":36.95,"l":36.11,"c":36.72,"v":393500},{"d":"2018-02-13","o":36.67,"h":37.13,"l":36.61,"c":37.07,"v":346700},{"d":"2018-02-14","o":36.83,"h":37.66,"l":36.83,"c":37.59,"v":188500},{"d":"2018-02-15","o":37.79,"h":38.09,"l":37.5,"c":38.05,"v":381600},{"d":"2018-02-16","o":37.85,"h":38.53,"l":37.85,"c":38.29,"v":380500},{"d":"2018-02-20","o":38.06,"h":38.54,"l":37.56,"c":37.71,"v":314400},{"d":"2018-02-21","o":37.77,"h":38.47,"l":37.77,"c":38.25,"v":397600},{"d":"2018-02-22","o":38.41,"h":38.41,"l":37.23,"c":37.4,"v":476800},{"d":"2018-02-23","o":37.6,"h":37.95,"l":37.24,"c":37.95,"v":439400},{"d":"2018-02-26","o":38.13,"h":38.64,"l":37.92,"c":38.64,"v":449700},{"d":"2018-02-27","o":38.56,"h":38.98,"l":37.85,"c":37.9,"v":451000},{"d":"2018-02-28","o":38.01,"h":38.36,"l":37.36,"c":37.38,"v":399700},{"d":"2018-03-01","o":37.34,"h":37.95,"l":36.89,"c":37.62,"v":342000},{"d":"2018-03-02","o":37.44,"h":38.09,"l":37.06,"c":38,"v":395700},{"d":"2018-03-05","o":37.56,"h":38.17,"l":36.08,"c":38.06,"v":1130000},{"d":"2018-03-06","o":38.13,"h":39.05,"l":37.97,"c":39.01,"v":863900},{"d":"2018-03-07","o":38.73,"h":39.3,"l":38.73,"c":39.13,"v":835100},{"d":"2018-03-08","o":39.28,"h":39.35,"l":38.58,"c":38.85,"v":388700},{"d":"2018-03-09","o":39,"h":39.41,"l":38.89,"c":39.4,"v":650600},{"d":"2018-03-12","o":39.39,"h":39.52,"l":39.07,"c":39.1,"v":841100},{"d":"2018-03-13","o":39.39,"h":39.77,"l":39.07,"c":39.71,"v":642700},{"d":"2018-03-14","o":39.71,"h":39.73,"l":39.27,"c":39.27,"v":909700},{"d":"2018-03-15","o":39.28,"h":39.49,"l":39.15,"c":39.27,"v":690800},{"d":"2018-03-16","o":39.33,"h":39.8,"l":39.29,"c":39.58,"v":2478000},{"d":"2018-03-19","o":39.5,"h":39.55,"l":38.74,"c":39.15,"v":647200},{"d":"2018-03-20","o":39.2,"h":39.25,"l":38.76,"c":38.78,"v":642200},{"d":"2018-03-21","o":38.86,"h":39.18,"l":38.61,"c":38.9,"v":425500},{"d":"2018-03-22","o":38.74,"h":38.74,"l":37.83,"c":37.86,"v":408000},{"d":"2018-03-23","o":37.93,"h":37.93,"l":36.31,"c":36.31,"v":413500},{"d":"2018-03-26","o":36.86,"h":37.23,"l":35.44,"c":37.21,"v":333300},{"d":"2018-03-27","o":37.41,"h":37.41,"l":36.45,"c":36.63,"v":454600},{"d":"2018-03-28","o":36.64,"h":37.17,"l":35.87,"c":36.89,"v":253800},{"d":"2018-03-29","o":37.03,"h":37.03,"l":34.77,"c":36.71,"v":359700},{"d":"2018-04-02","o":36.71,"h":36.92,"l":35.27,"c":36.35,"v":295500},{"d":"2018-04-03","o":36.49,"h":36.72,"l":36.15,"c":36.41,"v":435200},{"d":"2018-04-04","o":36,"h":36.77,"l":36,"c":36.57,"v":275800},{"d":"2018-04-05","o":36.4,"h":36.93,"l":36.3,"c":36.84,"v":255600},{"d":"2018-04-06","o":36.56,"h":36.91,"l":35.65,"c":36.07,"v":278600},{"d":"2018-04-09","o":36.4,"h":36.58,"l":35.88,"c":35.88,"v":271600},{"d":"2018-04-10","o":36.36,"h":36.73,"l":36.06,"c":36.61,"v":245000},{"d":"2018-04-11","o":36.22,"h":36.46,"l":35.03,"c":36.34,"v":129500},{"d":"2018-04-12","o":36.53,"h":36.93,"l":35.26,"c":36.75,"v":212500},{"d":"2018-04-13","o":36.85,"h":36.85,"l":36.16,"c":36.28,"v":175200},{"d":"2018-04-16","o":36.53,"h":36.61,"l":36.13,"c":36.43,"v":266900},{"d":"2018-04-17","o":36.56,"h":36.6,"l":35.92,"c":36.19,"v":250100},{"d":"2018-04-18","o":36.33,"h":36.44,"l":35.97,"c":35.99,"v":185400},{"d":"2018-04-19","o":35.9,"h":36.39,"l":34.99,"c":36.33,"v":379400},{"d":"2018-04-20","o":36.19,"h":36.68,"l":36.19,"c":36.55,"v":320800},{"d":"2018-04-23","o":36.75,"h":36.98,"l":36.65,"c":36.78,"v":203600},{"d":"2018-04-24","o":36.93,"h":37.8,"l":36.66,"c":37.69,"v":463200},{"d":"2018-04-25","o":37.87,"h":38.68,"l":37.79,"c":38.47,"v":796600},{"d":"2018-04-26","o":38.49,"h":38.76,"l":38.16,"c":38.47,"v":486500},{"d":"2018-04-27","o":38.39,"h":38.85,"l":38.22,"c":38.45,"v":390400},{"d":"2018-04-30","o":38.46,"h":38.58,"l":37.8,"c":37.81,"v":380200},{"d":"2018-05-01","o":37.81,"h":38.52,"l":37.39,"c":38.47,"v":352200},{"d":"2018-05-02","o":38.47,"h":39.15,"l":38.16,"c":38.74,"v":488800},{"d":"2018-05-03","o":38.74,"h":38.94,"l":38.34,"c":38.6,"v":493700},{"d":"2018-05-04","o":38.38,"h":39.43,"l":38.28,"c":39.02,"v":203400},{"d":"2018-05-07","o":39.05,"h":39.44,"l":38.7,"c":39.15,"v":191200},{"d":"2018-05-08","o":39.25,"h":40,"l":39.17,"c":39.97,"v":338200},{"d":"2018-05-09","o":40,"h":40.66,"l":39.89,"c":40.38,"v":399100},{"d":"2018-05-10","o":40.3,"h":40.59,"l":39.86,"c":40.41,"v":281400},{"d":"2018-05-11","o":40.5,"h":40.63,"l":40.08,"c":40.34,"v":201300},{"d":"2018-05-14","o":40.3,"h":40.52,"l":40.07,"c":40.47,"v":468900},{"d":"2018-05-15","o":40.46,"h":40.85,"l":40.29,"c":40.64,"v":322800},{"d":"2018-05-16","o":40.49,"h":40.92,"l":38.3,"c":40.76,"v":258600},{"d":"2018-05-17","o":40.85,"h":41.2,"l":40.43,"c":41.05,"v":373300},{"d":"2018-05-18","o":41.16,"h":41.16,"l":40.48,"c":40.52,"v":315300},{"d":"2018-05-21","o":40.61,"h":41.4,"l":40.49,"c":41.34,"v":419100},{"d":"2018-05-22","o":41.37,"h":41.8,"l":41.27,"c":41.31,"v":293700},{"d":"2018-05-23","o":41.18,"h":41.47,"l":40.66,"c":41.45,"v":421100},{"d":"2018-05-24","o":41.28,"h":41.28,"l":40.4,"c":41.14,"v":302400},{"d":"2018-05-25","o":41.01,"h":41.64,"l":40.83,"c":41.13,"v":262100},{"d":"2018-05-29","o":40.87,"h":41.09,"l":40.25,"c":40.32,"v":336400},{"d":"2018-05-30","o":40.55,"h":41.44,"l":40.34,"c":41.38,"v":344400},{"d":"2018-05-31","o":41.26,"h":41.77,"l":41,"c":41.1,"v":469700},{"d":"2018-06-01","o":41.35,"h":42,"l":41.06,"c":41.44,"v":285600},{"d":"2018-06-04","o":41.51,"h":41.82,"l":41.18,"c":41.74,"v":438800},{"d":"2018-06-05","o":41.64,"h":41.92,"l":41.21,"c":41.32,"v":457700},{"d":"2018-06-06","o":41.55,"h":41.97,"l":41.53,"c":41.96,"v":513000},{"d":"2018-06-07","o":42,"h":42.31,"l":41.45,"c":42.01,"v":560600},{"d":"2018-06-08","o":41.99,"h":42.29,"l":41.89,"c":42.12,"v":430500},{"d":"2018-06-11","o":42.29,"h":42.6,"l":41.57,"c":41.82,"v":471800},{"d":"2018-06-12","o":41.82,"h":42.05,"l":40.81,"c":40.99,"v":486300},{"d":"2018-06-13","o":41.09,"h":41.62,"l":40.69,"c":40.96,"v":850700},{"d":"2018-06-14","o":41.16,"h":41.16,"l":40.35,"c":40.48,"v":895500},{"d":"2018-06-15","o":40.26,"h":40.8,"l":39.88,"c":40.21,"v":2483700},{"d":"2018-06-18","o":40.18,"h":40.81,"l":39.76,"c":40.52,"v":696200},{"d":"2018-06-19","o":40.25,"h":41.23,"l":40.25,"c":41.07,"v":583700},{"d":"2018-06-20","o":41.15,"h":41.74,"l":41.15,"c":41.68,"v":379800},{"d":"2018-06-21","o":41.55,"h":41.98,"l":39.67,"c":41.42,"v":417100},{"d":"2018-06-22","o":41.5,"h":41.6,"l":40.77,"c":41.17,"v":1670900},{"d":"2018-06-25","o":40.87,"h":41.1,"l":40.56,"c":40.85,"v":341400},{"d":"2018-06-26","o":40.85,"h":40.85,"l":40.32,"c":40.69,"v":331600},{"d":"2018-06-27","o":40.68,"h":40.74,"l":39.9,"c":39.91,"v":493900},{"d":"2018-06-28","o":39.99,"h":40.39,"l":39.36,"c":39.42,"v":479800},{"d":"2018-06-29","o":39.69,"h":39.9,"l":38.86,"c":38.88,"v":268100},{"d":"2018-07-02","o":38.78,"h":39.72,"l":38.53,"c":39.71,"v":358900},{"d":"2018-07-03","o":39.58,"h":40.32,"l":39.41,"c":39.43,"v":195200},{"d":"2018-07-05","o":39.53,"h":39.65,"l":39.25,"c":39.52,"v":327200},{"d":"2018-07-06","o":39.44,"h":39.98,"l":39.31,"c":39.75,"v":333300},{"d":"2018-07-09","o":39.75,"h":40.77,"l":39.75,"c":40.71,"v":372000},{"d":"2018-07-10","o":40.85,"h":41,"l":40.05,"c":40.36,"v":532000},{"d":"2018-07-11","o":40.26,"h":40.57,"l":39.83,"c":39.87,"v":294800},{"d":"2018-07-12","o":40.19,"h":40.19,"l":39,"c":39.35,"v":286000},{"d":"2018-07-13","o":39.34,"h":39.52,"l":38.86,"c":38.94,"v":299600},{"d":"2018-07-16","o":39.19,"h":39.67,"l":39.1,"c":39.63,"v":338500},{"d":"2018-07-17","o":39.62,"h":39.89,"l":39.54,"c":39.57,"v":283400},{"d":"2018-07-18","o":40.15,"h":42.74,"l":39.7,"c":41.6,"v":1091600},{"d":"2018-07-19","o":41.46,"h":41.86,"l":40.51,"c":40.76,"v":643600},{"d":"2018-07-20","o":40.64,"h":41.62,"l":40.51,"c":41.45,"v":1050800},{"d":"2018-07-23","o":41.47,"h":42.54,"l":41.47,"c":42.15,"v":505300},{"d":"2018-07-24","o":42.13,"h":42.13,"l":41.19,"c":41.39,"v":420700},{"d":"2018-07-25","o":41.67,"h":41.67,"l":40.49,"c":40.79,"v":383300},{"d":"2018-07-26","o":40.91,"h":41.52,"l":40.89,"c":41.26,"v":370800},{"d":"2018-07-27","o":41.17,"h":41.42,"l":40.56,"c":40.63,"v":191100},{"d":"2018-07-30","o":40.68,"h":40.93,"l":39.86,"c":40.49,"v":249300},{"d":"2018-07-31","o":40.62,"h":41.39,"l":39.99,"c":40.51,"v":337900},{"d":"2018-08-01","o":40.68,"h":41.13,"l":40.67,"c":41.04,"v":189600},{"d":"2018-08-02","o":40.68,"h":41.54,"l":40.65,"c":41.39,"v":288300},{"d":"2018-08-03","o":40.68,"h":41.64,"l":40.56,"c":40.57,"v":152000},{"d":"2018-08-06","o":40.52,"h":40.69,"l":40.07,"c":40.48,"v":105000},{"d":"2018-08-07","o":40.56,"h":41.02,"l":40.55,"c":40.6,"v":115100},{"d":"2018-08-08","o":40.59,"h":41.02,"l":40.33,"c":40.87,"v":132800},{"d":"2018-08-09","o":40.78,"h":41.2,"l":40.73,"c":40.8,"v":152800},{"d":"2018-08-10","o":40.57,"h":40.96,"l":40.37,"c":40.79,"v":186100},{"d":"2018-08-13","o":40.89,"h":41.26,"l":40.52,"c":40.92,"v":219300},{"d":"2018-08-14","o":40.93,"h":41.48,"l":40.93,"c":41.14,"v":269100},{"d":"2018-08-15","o":41.01,"h":41.29,"l":40.65,"c":40.67,"v":202600},{"d":"2018-08-16","o":40.76,"h":41.74,"l":40.76,"c":41.27,"v":219300},{"d":"2018-08-17","o":41.17,"h":41.5,"l":41.16,"c":41.4,"v":167100},{"d":"2018-08-20","o":41.55,"h":41.9,"l":40.97,"c":41.73,"v":174200},{"d":"2018-08-21","o":41.74,"h":42.64,"l":41.74,"c":42.29,"v":158200},{"d":"2018-08-22","o":42,"h":42.36,"l":41.92,"c":42.12,"v":174900},{"d":"2018-08-23","o":42.15,"h":42.19,"l":41.82,"c":42.02,"v":352500},{"d":"2018-08-24","o":42.15,"h":42.31,"l":42.06,"c":42.09,"v":165000},{"d":"2018-08-27","o":42.22,"h":42.39,"l":41.72,"c":41.94,"v":341100},{"d":"2018-08-28","o":42.01,"h":42.04,"l":41.35,"c":41.41,"v":122300},{"d":"2018-08-29","o":41.48,"h":41.49,"l":40.87,"c":41.37,"v":161400},{"d":"2018-08-30","o":41.25,"h":41.61,"l":41.08,"c":41.36,"v":239300},{"d":"2018-08-31","o":41.22,"h":41.72,"l":41.15,"c":41.6,"v":119800},{"d":"2018-09-04","o":41.59,"h":42.33,"l":41.47,"c":42.3,"v":212700},{"d":"2018-09-05","o":42.23,"h":42.63,"l":42.23,"c":42.41,"v":246800},{"d":"2018-09-06","o":42.42,"h":42.58,"l":42.23,"c":42.24,"v":199400},{"d":"2018-09-07","o":42.25,"h":42.25,"l":41.47,"c":41.77,"v":165600},{"d":"2018-09-10","o":41.78,"h":42.16,"l":41.65,"c":41.69,"v":111400},{"d":"2018-09-11","o":41.7,"h":41.88,"l":41.39,"c":41.66,"v":123700},{"d":"2018-09-12","o":41.59,"h":41.66,"l":40.59,"c":40.61,"v":170500},{"d":"2018-09-13","o":40.77,"h":40.87,"l":40.28,"c":40.39,"v":195900},{"d":"2018-09-14","o":40.24,"h":40.87,"l":40.24,"c":40.75,"v":232700},{"d":"2018-09-17","o":40.84,"h":40.88,"l":39.98,"c":40.22,"v":263100},{"d":"2018-09-18","o":40.23,"h":40.46,"l":40.06,"c":40.21,"v":247900},{"d":"2018-09-19","o":40.17,"h":40.81,"l":40.17,"c":40.38,"v":176200},{"d":"2018-09-20","o":40.45,"h":41.11,"l":40.33,"c":41.09,"v":289600},{"d":"2018-09-21","o":41.09,"h":41.09,"l":40.09,"c":40.14,"v":702900},{"d":"2018-09-24","o":40.15,"h":40.15,"l":39.3,"c":39.59,"v":239300},{"d":"2018-09-25","o":39.64,"h":39.7,"l":38,"c":39.58,"v":192600},{"d":"2018-09-26","o":39.67,"h":39.77,"l":38.87,"c":38.94,"v":145600},{"d":"2018-09-27","o":39.02,"h":39.05,"l":38.33,"c":38.42,"v":187300},{"d":"2018-09-28","o":38.34,"h":38.8,"l":37.65,"c":38.53,"v":432700},{"d":"2018-10-01","o":38.61,"h":38.86,"l":38,"c":38.14,"v":235400},{"d":"2018-10-02","o":38.15,"h":38.34,"l":37.52,"c":37.8,"v":145400},{"d":"2018-10-03","o":38.01,"h":39.05,"l":37.94,"c":38.96,"v":219800},{"d":"2018-10-04","o":38.96,"h":39.57,"l":38.64,"c":38.92,"v":241000},{"d":"2018-10-05","o":38.4,"h":38.4,"l":37.3,"c":38.32,"v":874400},{"d":"2018-10-08","o":37.94,"h":39.08,"l":37.94,"c":38.92,"v":402300},{"d":"2018-10-09","o":38.79,"h":39.36,"l":38.44,"c":38.97,"v":433700},{"d":"2018-10-10","o":39.15,"h":39.34,"l":38.49,"c":38.51,"v":406900},{"d":"2018-10-11","o":38.32,"h":38.88,"l":37.34,"c":37.37,"v":422500},{"d":"2018-10-12","o":37.22,"h":37.84,"l":35.21,"c":36.07,"v":496700},{"d":"2018-10-15","o":36.02,"h":36.6,"l":35.75,"c":36.18,"v":286700},{"d":"2018-10-16","o":36.34,"h":37.26,"l":35.55,"c":36.2,"v":344000},{"d":"2018-10-17","o":35.1,"h":36.23,"l":34.6,"c":35.65,"v":825200},{"d":"2018-10-18","o":35.66,"h":36.15,"l":34.77,"c":35.33,"v":676200},{"d":"2018-10-19","o":35.12,"h":35.29,"l":34.1,"c":34.12,"v":465100},{"d":"2018-10-22","o":34.07,"h":34.28,"l":33.12,"c":33.27,"v":472700},{"d":"2018-10-23","o":32.91,"h":33.77,"l":32.56,"c":33.49,"v":714400},{"d":"2018-10-24","o":33.55,"h":34.08,"l":32.04,"c":32.09,"v":299600},{"d":"2018-10-25","o":32.36,"h":33.28,"l":32.08,"c":33,"v":753100},{"d":"2018-10-26","o":32.69,"h":33.57,"l":32.3,"c":33.27,"v":319200},{"d":"2018-10-29","o":33.62,"h":34.43,"l":32.2,"c":33.37,"v":726200},{"d":"2018-10-30","o":33.51,"h":33.85,"l":33.35,"c":33.7,"v":341100},{"d":"2018-10-31","o":33.89,"h":34.52,"l":33.76,"c":34.14,"v":366700},{"d":"2018-11-01","o":34.39,"h":34.9,"l":34.24,"c":34.6,"v":218000},{"d":"2018-11-02","o":34.83,"h":35.17,"l":34.44,"c":34.66,"v":246900},{"d":"2018-11-05","o":34.69,"h":34.99,"l":34.3,"c":34.77,"v":181100},{"d":"2018-11-06","o":34.76,"h":35.06,"l":34.49,"c":34.87,"v":136600},{"d":"2018-11-07","o":34.94,"h":35.13,"l":34.26,"c":34.91,"v":275500},{"d":"2018-11-08","o":34.6,"h":35.02,"l":34.44,"c":34.97,"v":135700},{"d":"2018-11-09","o":34.83,"h":35.13,"l":34.17,"c":34.37,"v":256000},{"d":"2018-11-12","o":34.37,"h":34.61,"l":33.93,"c":34,"v":214200},{"d":"2018-11-13","o":34.15,"h":34.79,"l":34.15,"c":34.48,"v":314800},{"d":"2018-11-14","o":34.71,"h":35.06,"l":33.44,"c":33.8,"v":324700},{"d":"2018-11-15","o":33.57,"h":34.42,"l":33.5,"c":34.33,"v":326100},{"d":"2018-11-16","o":34.22,"h":34.75,"l":33.89,"c":34.72,"v":215800},{"d":"2018-11-19","o":34.71,"h":34.99,"l":34.05,"c":34.16,"v":285900},{"d":"2018-11-20","o":33.97,"h":34.51,"l":33.63,"c":34.07,"v":412900},{"d":"2018-11-21","o":34.13,"h":34.83,"l":33.75,"c":34.22,"v":157100},{"d":"2018-11-23","o":34.08,"h":34.52,"l":33.74,"c":34.24,"v":186100},{"d":"2018-11-26","o":34.46,"h":35.06,"l":34.34,"c":34.81,"v":290800},{"d":"2018-11-27","o":34.6,"h":34.93,"l":34.22,"c":34.39,"v":217700},{"d":"2018-11-28","o":34.41,"h":34.96,"l":33.88,"c":34.81,"v":263500},{"d":"2018-11-29","o":34.64,"h":34.95,"l":34.22,"c":34.55,"v":373000},{"d":"2018-11-30","o":34.44,"h":35.46,"l":34.44,"c":35.4,"v":300800},{"d":"2018-12-03","o":35.73,"h":35.87,"l":34.44,"c":34.96,"v":359800},{"d":"2018-12-04","o":34.77,"h":34.79,"l":32.54,"c":32.7,"v":352500},{"d":"2018-12-06","o":32.25,"h":32.58,"l":31.71,"c":32.53,"v":336500},{"d":"2018-12-07","o":32.53,"h":33.24,"l":31.92,"c":32.27,"v":196000},{"d":"2018-12-10","o":32.19,"h":33.07,"l":31.37,"c":31.99,"v":391500},{"d":"2018-12-11","o":32.35,"h":32.55,"l":31.36,"c":31.44,"v":250800},{"d":"2018-12-12","o":31.81,"h":32.49,"l":31.27,"c":31.9,"v":225300},{"d":"2018-12-13","o":32.22,"h":32.22,"l":30.7,"c":30.84,"v":440600},{"d":"2018-12-14","o":30.67,"h":31.35,"l":29.66,"c":29.74,"v":454400},{"d":"2018-12-17","o":29.63,"h":30.54,"l":29.04,"c":29.96,"v":626100},{"d":"2018-12-18","o":30.04,"h":30.51,"l":29.26,"c":29.28,"v":400700},{"d":"2018-12-19","o":29.27,"h":29.73,"l":28.06,"c":28.23,"v":408900},{"d":"2018-12-20","o":28.13,"h":28.6,"l":27.87,"c":28.12,"v":621900},{"d":"2018-12-21","o":28.09,"h":28.7,"l":27.35,"c":27.58,"v":896300},{"d":"2018-12-24","o":27.4,"h":27.61,"l":26.95,"c":26.98,"v":115900},{"d":"2018-12-26","o":27.09,"h":27.92,"l":26.48,"c":27.79,"v":457900},{"d":"2018-12-27","o":27.24,"h":27.64,"l":26.59,"c":27.52,"v":597700},{"d":"2018-12-28","o":27.51,"h":28.51,"l":27.51,"c":28.12,"v":264200},{"d":"2018-12-31","o":28.13,"h":28.24,"l":27.61,"c":28.23,"v":248200},{"d":"2019-01-02","o":27.82,"h":29.07,"l":27.8,"c":29.07,"v":419700},{"d":"2019-01-03","o":29.04,"h":29.91,"l":28.8,"c":29.77,"v":706600},{"d":"2019-01-04","o":30.02,"h":30.94,"l":29.98,"c":30.83,"v":389200},{"d":"2019-01-07","o":30.8,"h":31.78,"l":30.46,"c":31.55,"v":575400},{"d":"2019-01-08","o":31.99,"h":32.05,"l":31.36,"c":31.98,"v":526800},{"d":"2019-01-09","o":31.98,"h":32.25,"l":31.54,"c":31.81,"v":495000},{"d":"2019-01-10","o":31.62,"h":31.71,"l":31.21,"c":31.55,"v":230900},{"d":"2019-01-11","o":31.35,"h":31.58,"l":31.21,"c":31.47,"v":289700},{"d":"2019-01-14","o":31.24,"h":32.14,"l":31.22,"c":31.82,"v":356400},{"d":"2019-01-15","o":31.66,"h":32.03,"l":31.17,"c":31.81,"v":213000},{"d":"2019-01-16","o":31.87,"h":32.43,"l":31.87,"c":32.34,"v":517600},{"d":"2019-01-17","o":32.18,"h":32.69,"l":31.91,"c":32.35,"v":385900},{"d":"2019-01-18","o":31.86,"h":32.77,"l":31.86,"c":32.5,"v":347700},{"d":"2019-01-22","o":32.13,"h":32.79,"l":31.64,"c":32.51,"v":744900},{"d":"2019-01-23","o":33.1,"h":33.1,"l":31.85,"c":31.97,"v":368900},{"d":"2019-01-24","o":32.08,"h":32.21,"l":31.43,"c":31.79,"v":247700},{"d":"2019-01-25","o":31.98,"h":32.55,"l":31.73,"c":32.3,"v":210100},{"d":"2019-01-28","o":32.15,"h":32.52,"l":31.98,"c":32.42,"v":219000},{"d":"2019-01-29","o":32.42,"h":32.71,"l":32.27,"c":32.4,"v":281500},{"d":"2019-01-30","o":32.45,"h":32.6,"l":32.12,"c":32.27,"v":278100},{"d":"2019-01-31","o":32.11,"h":32.29,"l":31.32,"c":31.56,"v":506900},{"d":"2019-02-01","o":31.92,"h":32.85,"l":31.59,"c":32.81,"v":1000600},{"d":"2019-02-04","o":32.74,"h":32.92,"l":32.28,"c":32.83,"v":317600},{"d":"2019-02-05","o":32.85,"h":32.98,"l":31.99,"c":32.14,"v":315000},{"d":"2019-02-06","o":31.98,"h":32.38,"l":31.98,"c":32.33,"v":217800},{"d":"2019-02-07","o":32.33,"h":33.05,"l":32.33,"c":33,"v":424300},{"d":"2019-02-08","o":32.86,"h":33.1,"l":32.61,"c":33.09,"v":341800},{"d":"2019-02-11","o":33.1,"h":34.1,"l":33.07,"c":34.06,"v":453900},{"d":"2019-02-12","o":34.25,"h":34.62,"l":34.25,"c":34.59,"v":455700},{"d":"2019-02-13","o":34.7,"h":34.99,"l":34.53,"c":34.86,"v":293600},{"d":"2019-02-14","o":34.62,"h":34.64,"l":34.01,"c":34.39,"v":364400},{"d":"2019-02-15","o":34.5,"h":35.63,"l":34.5,"c":35.51,"v":487400},{"d":"2019-02-19","o":35.19,"h":35.92,"l":35.14,"c":35.78,"v":270500},{"d":"2019-02-20","o":35.7,"h":36.23,"l":35.52,"c":36.14,"v":477700},{"d":"2019-02-21","o":36.26,"h":36.75,"l":35.62,"c":35.78,"v":250500},{"d":"2019-02-22","o":35.82,"h":35.97,"l":35.63,"c":35.72,"v":352000},{"d":"2019-02-25","o":35.94,"h":36.08,"l":35.23,"c":35.28,"v":398600},{"d":"2019-02-26","o":35.24,"h":35.31,"l":34.81,"c":35.15,"v":351100},{"d":"2019-02-27","o":35.17,"h":35.61,"l":35.17,"c":35.48,"v":200200},{"d":"2019-02-28","o":35.47,"h":35.63,"l":35.4,"c":35.57,"v":235000},{"d":"2019-03-01","o":35.73,"h":35.96,"l":35.38,"c":35.93,"v":203900},{"d":"2019-03-04","o":35.97,"h":36.26,"l":35.54,"c":35.76,"v":192400},{"d":"2019-03-05","o":35.63,"h":35.84,"l":35.17,"c":35.6,"v":193000},{"d":"2019-03-06","o":35.6,"h":35.73,"l":34.99,"c":34.99,"v":594900},{"d":"2019-03-07","o":34.94,"h":34.94,"l":34.23,"c":34.27,"v":475100},{"d":"2019-03-08","o":34.07,"h":34.66,"l":34.07,"c":34.54,"v":233100},{"d":"2019-03-11","o":34.64,"h":35,"l":34.43,"c":34.81,"v":232600},{"d":"2019-03-12","o":34.86,"h":35.11,"l":34.48,"c":34.82,"v":157800},{"d":"2019-03-13","o":34.97,"h":35.12,"l":34.79,"c":34.84,"v":361200},{"d":"2019-03-14","o":34.83,"h":35.17,"l":34.8,"c":35.05,"v":365200},{"d":"2019-03-15","o":35.1,"h":35.89,"l":35.1,"c":35.25,"v":929500},{"d":"2019-03-18","o":35.22,"h":35.88,"l":35.22,"c":35.86,"v":411000},{"d":"2019-03-19","o":35.98,"h":36,"l":34.54,"c":34.54,"v":383300},{"d":"2019-03-20","o":34.47,"h":34.7,"l":33.39,"c":33.4,"v":308100},{"d":"2019-03-21","o":33.18,"h":33.5,"l":32.73,"c":33.03,"v":472400},{"d":"2019-03-22","o":32.68,"h":32.83,"l":30.82,"c":30.99,"v":458100},{"d":"2019-03-25","o":30.98,"h":31.3,"l":30.59,"c":30.88,"v":226200},{"d":"2019-03-26","o":31.13,"h":31.81,"l":31.13,"c":31.8,"v":296300},{"d":"2019-03-27","o":31.71,"h":32.54,"l":31.49,"c":32.26,"v":327500},{"d":"2019-03-28","o":32.25,"h":32.79,"l":31.97,"c":32.7,"v":193500},{"d":"2019-03-29","o":33.02,"h":33.03,"l":32.24,"c":32.33,"v":265800},{"d":"2019-04-01","o":32.64,"h":33.31,"l":32.64,"c":33.26,"v":216300},{"d":"2019-04-02","o":33.13,"h":33.53,"l":32.94,"c":33.16,"v":243500},{"d":"2019-04-03","o":33.37,"h":33.77,"l":33.11,"c":33.29,"v":152300},{"d":"2019-04-04","o":33.3,"h":33.98,"l":32.94,"c":33.88,"v":140300},{"d":"2019-04-05","o":33.99,"h":34.44,"l":33.74,"c":34.35,"v":202500},{"d":"2019-04-08","o":34.34,"h":34.6,"l":34.12,"c":34.58,"v":273700},{"d":"2019-04-09","o":34.41,"h":34.41,"l":33.52,"c":33.58,"v":216900},{"d":"2019-04-10","o":33.67,"h":33.78,"l":33.23,"c":33.77,"v":277400},{"d":"2019-04-11","o":33.94,"h":34.14,"l":33.7,"c":33.99,"v":207200},{"d":"2019-04-12","o":34.36,"h":34.82,"l":34.06,"c":34.8,"v":311400},{"d":"2019-04-15","o":34.7,"h":34.91,"l":34.14,"c":34.22,"v":165800},{"d":"2019-04-16","o":34.3,"h":35.1,"l":34.17,"c":35.05,"v":169300},{"d":"2019-04-17","o":35.09,"h":35.51,"l":34.69,"c":35.47,"v":202700},{"d":"2019-04-18","o":35.17,"h":35.66,"l":35.08,"c":35.29,"v":251500},{"d":"2019-04-22","o":35.22,"h":35.47,"l":34.5,"c":34.6,"v":190300},{"d":"2019-04-23","o":34.51,"h":35.69,"l":34.35,"c":35.49,"v":226100},{"d":"2019-04-24","o":34.3,"h":36.01,"l":34.13,"c":35.59,"v":326800},{"d":"2019-04-25","o":33.84,"h":35.72,"l":33.45,"c":35.21,"v":360900},{"d":"2019-04-26","o":35.43,"h":36.14,"l":35.26,"c":35.97,"v":424500},{"d":"2019-04-29","o":36.16,"h":36.7,"l":36.16,"c":36.55,"v":303400},{"d":"2019-04-30","o":36.52,"h":36.73,"l":36.12,"c":36.5,"v":716500},{"d":"2019-05-01","o":36.6,"h":36.87,"l":35.98,"c":36.25,"v":486500},{"d":"2019-05-02","o":36.33,"h":37.07,"l":36.33,"c":36.94,"v":301600},{"d":"2019-05-03","o":37.16,"h":38.36,"l":36.5,"c":38.03,"v":886900},{"d":"2019-05-06","o":37.45,"h":37.95,"l":37.01,"c":37.78,"v":237400},{"d":"2019-05-07","o":37.33,"h":37.47,"l":36.67,"c":36.99,"v":333300},{"d":"2019-05-08","o":36.98,"h":37.1,"l":36.43,"c":36.46,"v":170200},{"d":"2019-05-09","o":36.14,"h":36.54,"l":35.87,"c":36.46,"v":163800},{"d":"2019-05-10","o":36.34,"h":36.68,"l":35.82,"c":36.62,"v":142500},{"d":"2019-05-13","o":35.96,"h":36.1,"l":34.78,"c":34.92,"v":305700},{"d":"2019-05-14","o":35.1,"h":35.8,"l":34.77,"c":35.61,"v":161900},{"d":"2019-05-15","o":35.2,"h":35.36,"l":34.69,"c":35.04,"v":292800},{"d":"2019-05-16","o":34.84,"h":35.71,"l":34.84,"c":35.53,"v":158400},{"d":"2019-05-17","o":35.18,"h":36.02,"l":35.18,"c":35.28,"v":211300},{"d":"2019-05-20","o":35.14,"h":36.73,"l":34.01,"c":35.74,"v":98100},{"d":"2019-05-21","o":35.96,"h":36,"l":35.48,"c":35.79,"v":166400},{"d":"2019-05-22","o":35.71,"h":36.28,"l":35,"c":35.37,"v":178700},{"d":"2019-05-23","o":34.89,"h":34.89,"l":33.71,"c":34.02,"v":235100},{"d":"2019-05-24","o":34.1,"h":34.59,"l":34,"c":34.51,"v":225300},{"d":"2019-05-28","o":34.4,"h":34.55,"l":33.68,"c":33.71,"v":226000},{"d":"2019-05-29","o":33.19,"h":34.05,"l":33.1,"c":34,"v":251100},{"d":"2019-05-30","o":34.13,"h":34.36,"l":33.02,"c":33.22,"v":224600},{"d":"2019-05-31","o":32.61,"h":32.83,"l":32.24,"c":32.3,"v":265500},{"d":"2019-06-03","o":32.31,"h":33.04,"l":32.05,"c":32.86,"v":242200},{"d":"2019-06-04","o":33.14,"h":33.84,"l":32.95,"c":33.67,"v":252500},{"d":"2019-06-05","o":33.48,"h":33.48,"l":32.88,"c":33.24,"v":205000},{"d":"2019-06-06","o":33.26,"h":33.55,"l":32.53,"c":33.22,"v":157600},{"d":"2019-06-07","o":33.33,"h":33.35,"l":32.84,"c":33.25,"v":184300},{"d":"2019-06-10","o":33.64,"h":34.3,"l":33.16,"c":34.06,"v":211000},{"d":"2019-06-11","o":34.33,"h":34.53,"l":33.84,"c":34.35,"v":237600},{"d":"2019-06-12","o":34.21,"h":34.49,"l":33.89,"c":34.17,"v":144800},{"d":"2019-06-13","o":34.28,"h":34.56,"l":34.2,"c":34.49,"v":166500},{"d":"2019-06-14","o":34.44,"h":34.91,"l":33.96,"c":34.77,"v":297000},{"d":"2019-06-17","o":34.77,"h":35,"l":34.43,"c":34.61,"v":318200},{"d":"2019-06-18","o":34.82,"h":35.57,"l":34.7,"c":35.47,"v":186800},{"d":"2019-06-19","o":35.36,"h":35.95,"l":35.26,"c":35.29,"v":341400},{"d":"2019-06-20","o":35.35,"h":35.52,"l":34,"c":34.87,"v":248800},{"d":"2019-06-21","o":34.67,"h":34.88,"l":34.17,"c":34.22,"v":633000},{"d":"2019-06-24","o":34.22,"h":34.28,"l":33.76,"c":33.79,"v":324100},{"d":"2019-06-25","o":33.59,"h":34.38,"l":33.45,"c":34.15,"v":302400},{"d":"2019-06-26","o":34.15,"h":34.55,"l":33.92,"c":34.12,"v":220500},{"d":"2019-06-27","o":34.11,"h":34.77,"l":33.87,"c":34.77,"v":252600},{"d":"2019-06-28","o":34.99,"h":35.96,"l":34.6,"c":35.33,"v":893800},{"d":"2019-07-01","o":35.63,"h":35.79,"l":35.22,"c":35.42,"v":172800},{"d":"2019-07-02","o":35.34,"h":35.6,"l":34.46,"c":34.78,"v":138300},{"d":"2019-07-03","o":35.01,"h":35.17,"l":34.57,"c":35.04,"v":73600},{"d":"2019-07-05","o":34.82,"h":35.49,"l":34.69,"c":35.4,"v":111500},{"d":"2019-07-08","o":35.19,"h":35.37,"l":34.5,"c":34.86,"v":272600},{"d":"2019-07-09","o":34.69,"h":35.03,"l":34.54,"c":35.03,"v":121800},{"d":"2019-07-10","o":35.36,"h":35.36,"l":34.31,"c":34.94,"v":249300},{"d":"2019-07-11","o":35.13,"h":35.75,"l":34.99,"c":35.62,"v":249100},{"d":"2019-07-12","o":35.61,"h":36.14,"l":35.53,"c":35.9,"v":200000},{"d":"2019-07-15","o":35.96,"h":35.96,"l":34.95,"c":35,"v":164600},{"d":"2019-07-16","o":35.04,"h":35.26,"l":34.67,"c":34.89,"v":169700},{"d":"2019-07-17","o":34.84,"h":35.1,"l":34.41,"c":34.44,"v":194900},{"d":"2019-07-18","o":34.98,"h":35.7,"l":34.24,"c":35.67,"v":260300},{"d":"2019-07-19","o":35.06,"h":36.2,"l":33.99,"c":36.1,"v":271300},{"d":"2019-07-22","o":35.95,"h":36.04,"l":34.77,"c":35.87,"v":372600},{"d":"2019-07-23","o":36.02,"h":36.58,"l":36.02,"c":36.47,"v":230100},{"d":"2019-07-24","o":36.44,"h":37.57,"l":36.39,"c":37.53,"v":222900},{"d":"2019-07-25","o":37.48,"h":37.82,"l":37.1,"c":37.13,"v":216000},{"d":"2019-07-26","o":37.32,"h":38.19,"l":37.32,"c":38.12,"v":228700},{"d":"2019-07-29","o":38.06,"h":38.15,"l":37.32,"c":37.42,"v":245500},{"d":"2019-07-30","o":36.93,"h":38.08,"l":36.93,"c":38.04,"v":219600},{"d":"2019-07-31","o":37.89,"h":38.68,"l":37.89,"c":38.03,"v":329900},{"d":"2019-08-01","o":37.62,"h":38.24,"l":36.71,"c":36.89,"v":439900},{"d":"2019-08-02","o":36.63,"h":36.91,"l":35.98,"c":36.6,"v":263300},{"d":"2019-08-05","o":35.85,"h":36.07,"l":34.98,"c":35.55,"v":297000},{"d":"2019-08-06","o":35.74,"h":36.06,"l":35.25,"c":35.9,"v":224200},{"d":"2019-08-07","o":35.09,"h":35.98,"l":34.61,"c":35.85,"v":260700},{"d":"2019-08-08","o":36.23,"h":36.92,"l":35.98,"c":36.74,"v":229900},{"d":"2019-08-09","o":36.65,"h":36.78,"l":35.92,"c":36.47,"v":263800},{"d":"2019-08-12","o":36.1,"h":36.31,"l":35.75,"c":35.78,"v":370800},{"d":"2019-08-13","o":35.67,"h":36.69,"l":35.05,"c":36.09,"v":193500},{"d":"2019-08-14","o":35.26,"h":35.59,"l":34.66,"c":35.05,"v":283300},{"d":"2019-08-15","o":35.04,"h":35.49,"l":34.93,"c":35.09,"v":273800},{"d":"2019-08-16","o":35.32,"h":36.5,"l":35.32,"c":36.37,"v":286400},{"d":"2019-08-19","o":36.88,"h":37.09,"l":36.63,"c":36.84,"v":239300},{"d":"2019-08-20","o":36.61,"h":36.79,"l":35.78,"c":36.39,"v":203500},{"d":"2019-08-21","o":36.66,"h":36.76,"l":36.34,"c":36.53,"v":234500},{"d":"2019-08-22","o":36.81,"h":37.02,"l":34.61,"c":36.72,"v":159100},{"d":"2019-08-23","o":36.59,"h":37.08,"l":35,"c":35.15,"v":276800},{"d":"2019-08-26","o":35.66,"h":35.69,"l":35.14,"c":35.63,"v":179400},{"d":"2019-08-27","o":35.91,"h":36.08,"l":34.8,"c":35.14,"v":288600},{"d":"2019-08-28","o":34.81,"h":35.98,"l":34.78,"c":35.71,"v":360700},{"d":"2019-08-29","o":36.12,"h":36.89,"l":36.12,"c":36.71,"v":306800},{"d":"2019-08-30","o":37,"h":37,"l":35.89,"c":36.11,"v":252200},{"d":"2019-09-03","o":35.79,"h":35.91,"l":34.77,"c":35.14,"v":313600},{"d":"2019-09-04","o":35.45,"h":35.45,"l":34.99,"c":35.21,"v":179400},{"d":"2019-09-05","o":35.76,"h":36.86,"l":35.76,"c":36.32,"v":244700},{"d":"2019-09-06","o":35.35,"h":35.94,"l":35.17,"c":35.61,"v":281900},{"d":"2019-09-09","o":35.93,"h":37.25,"l":35.59,"c":37.15,"v":446500},{"d":"2019-09-10","o":37,"h":37.9,"l":36.99,"c":37.29,"v":423200},{"d":"2019-09-11","o":37.46,"h":38.43,"l":36.95,"c":38.38,"v":313500},{"d":"2019-09-12","o":37.97,"h":39.04,"l":37.02,"c":38.94,"v":391300},{"d":"2019-09-13","o":39.11,"h":39.73,"l":39.1,"c":39.45,"v":404400},{"d":"2019-09-16","o":38.71,"h":39.58,"l":38.71,"c":39.5,"v":393600},{"d":"2019-09-17","o":39.43,"h":39.47,"l":38.9,"c":39.33,"v":359300},{"d":"2019-09-18","o":39.32,"h":39.69,"l":39.08,"c":39.52,"v":350200},{"d":"2019-09-19","o":39.7,"h":40.2,"l":39.13,"c":39.2,"v":394000},{"d":"2019-09-20","o":39.26,"h":39.35,"l":38.23,"c":38.28,"v":894300},{"d":"2019-09-23","o":38.25,"h":38.38,"l":37.8,"c":38,"v":335800},{"d":"2019-09-24","o":38.2,"h":38.2,"l":36.99,"c":37.21,"v":309900},{"d":"2019-09-25","o":37.11,"h":38.19,"l":35.99,"c":37.83,"v":366300},{"d":"2019-09-26","o":37.82,"h":37.82,"l":37.12,"c":37.29,"v":370000},{"d":"2019-09-27","o":37.77,"h":37.86,"l":37.29,"c":37.48,"v":234000},{"d":"2019-09-30","o":37.72,"h":37.74,"l":37.24,"c":37.24,"v":317500},{"d":"2019-10-01","o":37.57,"h":37.8,"l":36.33,"c":36.57,"v":329700},{"d":"2019-10-02","o":36.31,"h":36.67,"l":35.8,"c":36.3,"v":247000},{"d":"2019-10-03","o":36.28,"h":36.49,"l":35.76,"c":36.45,"v":226800},{"d":"2019-10-04","o":36.6,"h":36.81,"l":36.13,"c":36.78,"v":168100},{"d":"2019-10-07","o":36.72,"h":37.05,"l":36.55,"c":36.71,"v":214700},{"d":"2019-10-08","o":36.09,"h":36.23,"l":35.69,"c":35.7,"v":193800},{"d":"2019-10-09","o":36.03,"h":36.3,"l":35.78,"c":36.12,"v":175300},{"d":"2019-10-10","o":36.32,"h":36.88,"l":36.32,"c":36.61,"v":202400},{"d":"2019-10-11","o":37,"h":37.75,"l":36.09,"c":36.95,"v":306800},{"d":"2019-10-14","o":36.88,"h":36.9,"l":36.56,"c":36.7,"v":224200},{"d":"2019-10-15","o":36.82,"h":37.44,"l":36.82,"c":37.14,"v":471500},{"d":"2019-10-16","o":37.17,"h":37.42,"l":36.72,"c":36.8,"v":378800},{"d":"2019-10-17","o":37.99,"h":37.99,"l":36,"c":37.31,"v":533500},{"d":"2019-10-18","o":37.35,"h":37.79,"l":36.81,"c":37.68,"v":319500},{"d":"2019-10-21","o":36.31,"h":38.05,"l":36.31,"c":37.59,"v":441800},{"d":"2019-10-22","o":37.22,"h":38.03,"l":36.97,"c":37.51,"v":383000},{"d":"2019-10-23","o":37.52,"h":37.67,"l":37.24,"c":37.43,"v":252400},{"d":"2019-10-24","o":37.45,"h":37.45,"l":36.96,"c":37.26,"v":183800},{"d":"2019-10-25","o":37.32,"h":37.82,"l":37.01,"c":37.78,"v":421400},{"d":"2019-10-28","o":37.92,"h":38.19,"l":37.67,"c":37.95,"v":319300},{"d":"2019-10-29","o":37.88,"h":38.51,"l":37.62,"c":38.15,"v":237800},{"d":"2019-10-30","o":38.01,"h":38.11,"l":37.49,"c":37.83,"v":161700},{"d":"2019-10-31","o":37.6,"h":37.6,"l":36.53,"c":36.86,"v":404100},{"d":"2019-11-01","o":37.26,"h":37.75,"l":37.09,"c":37.53,"v":247600},{"d":"2019-11-04","o":37.91,"h":38.33,"l":37.41,"c":38.27,"v":150900},{"d":"2019-11-05","o":38.52,"h":38.82,"l":37.99,"c":38.42,"v":185100},{"d":"2019-11-06","o":38.26,"h":38.42,"l":38.05,"c":38.4,"v":176000},{"d":"2019-11-07","o":38.64,"h":38.86,"l":38.27,"c":38.39,"v":145500},{"d":"2019-11-08","o":38.26,"h":38.55,"l":38.14,"c":38.42,"v":150900},{"d":"2019-11-11","o":38.13,"h":38.35,"l":38.06,"c":38.34,"v":192700},{"d":"2019-11-12","o":38.3,"h":38.54,"l":38.03,"c":38.24,"v":163600},{"d":"2019-11-13","o":37.67,"h":38.04,"l":37.28,"c":37.76,"v":213200},{"d":"2019-11-14","o":37.73,"h":38.07,"l":37.46,"c":37.95,"v":132900},{"d":"2019-11-15","o":38.17,"h":38.25,"l":37.8,"c":37.92,"v":129300},{"d":"2019-11-18","o":37.74,"h":37.74,"l":37.41,"c":37.63,"v":130500},{"d":"2019-11-19","o":37.84,"h":38.14,"l":37.66,"c":38.07,"v":158300},{"d":"2019-11-20","o":37.78,"h":38.26,"l":37.6,"c":37.87,"v":256200},{"d":"2019-11-21","o":38.13,"h":38.13,"l":37.69,"c":37.86,"v":219700},{"d":"2019-11-22","o":37.97,"h":38.08,"l":37.6,"c":37.72,"v":190100},{"d":"2019-11-25","o":37.76,"h":38.15,"l":37.54,"c":37.97,"v":197900},{"d":"2019-11-26","o":37.86,"h":38.01,"l":37.72,"c":37.77,"v":150100},{"d":"2019-11-27","o":37.9,"h":38.12,"l":37.77,"c":38.04,"v":146600},{"d":"2019-11-29","o":37.94,"h":38.05,"l":37.75,"c":37.8,"v":92600},{"d":"2019-12-02","o":38,"h":38.14,"l":37.51,"c":37.69,"v":322600},{"d":"2019-12-03","o":37.45,"h":37.45,"l":36.97,"c":37.16,"v":342900},{"d":"2019-12-04","o":37.44,"h":37.76,"l":37.16,"c":37.37,"v":180200},{"d":"2019-12-05","o":37.47,"h":37.63,"l":37.24,"c":37.37,"v":244300},{"d":"2019-12-06","o":37.7,"h":38.07,"l":37.69,"c":37.81,"v":228700},{"d":"2019-12-09","o":37.77,"h":37.95,"l":37.59,"c":37.6,"v":260600},{"d":"2019-12-10","o":37.71,"h":37.82,"l":37.46,"c":37.78,"v":296800},{"d":"2019-12-11","o":37.92,"h":37.92,"l":37.34,"c":37.6,"v":199900},{"d":"2019-12-12","o":37.69,"h":38.62,"l":37.68,"c":38.26,"v":279200},{"d":"2019-12-13","o":38.2,"h":38.4,"l":37.55,"c":37.87,"v":231800},{"d":"2019-12-16","o":38.12,"h":38.63,"l":38.05,"c":38.31,"v":287500},{"d":"2019-12-17","o":38.21,"h":38.52,"l":38.21,"c":38.43,"v":220500},{"d":"2019-12-18","o":38.6,"h":38.65,"l":38.34,"c":38.45,"v":222400},{"d":"2019-12-19","o":38.46,"h":38.62,"l":38.38,"c":38.58,"v":216700},{"d":"2019-12-20","o":38.58,"h":38.77,"l":38.19,"c":38.47,"v":813100},{"d":"2019-12-23","o":38.52,"h":38.52,"l":37.85,"c":38,"v":165600},{"d":"2019-12-24","o":38.03,"h":38.19,"l":37.84,"c":38.18,"v":74200},{"d":"2019-12-26","o":38.27,"h":38.36,"l":38.15,"c":38.34,"v":140700},{"d":"2019-12-27","o":38.4,"h":38.47,"l":37.82,"c":37.91,"v":162200},{"d":"2019-12-30","o":38.05,"h":38.07,"l":37.74,"c":37.81,"v":145500},{"d":"2019-12-31","o":37.7,"h":38.01,"l":37.41,"c":37.55,"v":261400},{"d":"2020-01-02","o":37.88,"h":37.88,"l":37.1,"c":37.68,"v":261600},{"d":"2020-01-03","o":37.21,"h":37.63,"l":36.89,"c":37.57,"v":196400},{"d":"2020-01-06","o":37.14,"h":37.56,"l":36.87,"c":37.48,"v":304800},{"d":"2020-01-07","o":37.27,"h":37.27,"l":36.58,"c":36.67,"v":190700},{"d":"2020-01-08","o":36.65,"h":37.09,"l":36.64,"c":36.78,"v":213700},{"d":"2020-01-09","o":36.98,"h":37,"l":36.51,"c":36.57,"v":152500},{"d":"2020-01-10","o":36.5,"h":36.59,"l":36.09,"c":36.22,"v":170800},{"d":"2020-01-13","o":36.46,"h":36.76,"l":36.09,"c":36.72,"v":170500},{"d":"2020-01-14","o":36.61,"h":36.97,"l":36.48,"c":36.95,"v":289600},{"d":"2020-01-15","o":36.75,"h":36.97,"l":36.5,"c":36.61,"v":368800},{"d":"2020-01-16","o":36.7,"h":37.09,"l":36.68,"c":36.88,"v":374700},{"d":"2020-01-17","o":37.1,"h":37.15,"l":36.79,"c":36.8,"v":312000},{"d":"2020-01-21","o":36,"h":36.22,"l":35,"c":35.6,"v":611300},{"d":"2020-01-22","o":35.61,"h":35.72,"l":35.28,"c":35.49,"v":281200},{"d":"2020-01-23","o":35.44,"h":35.7,"l":34.95,"c":35.53,"v":336100},{"d":"2020-01-24","o":35.49,"h":35.49,"l":34.84,"c":35.22,"v":283900},{"d":"2020-01-27","o":34.58,"h":34.96,"l":34.51,"c":34.57,"v":266700},{"d":"2020-01-28","o":34.92,"h":34.97,"l":34.43,"c":34.44,"v":196600},{"d":"2020-01-29","o":34.62,"h":34.71,"l":33.95,"c":33.98,"v":199700},{"d":"2020-01-30","o":33.74,"h":34.7,"l":33.64,"c":34.68,"v":361600},{"d":"2020-01-31","o":34.45,"h":34.53,"l":33.53,"c":33.69,"v":353400},{"d":"2020-02-03","o":33.96,"h":34.62,"l":33.85,"c":34.5,"v":312200},{"d":"2020-02-04","o":35,"h":35.26,"l":34.82,"c":35,"v":384100},{"d":"2020-02-05","o":35.53,"h":35.98,"l":35.34,"c":35.8,"v":357100},{"d":"2020-02-06","o":35.78,"h":35.8,"l":35.2,"c":35.28,"v":155500},{"d":"2020-02-07","o":35.09,"h":35.18,"l":34.68,"c":34.87,"v":181600},{"d":"2020-02-10","o":34.61,"h":34.91,"l":34.55,"c":34.9,"v":148000},{"d":"2020-02-11","o":35.04,"h":35.28,"l":34.9,"c":35,"v":317400},{"d":"2020-02-12","o":35.44,"h":35.44,"l":34.75,"c":34.91,"v":128100},{"d":"2020-02-13","o":34.81,"h":35.09,"l":34.77,"c":35,"v":183000},{"d":"2020-02-14","o":35,"h":35.1,"l":34.78,"c":35.08,"v":129900},{"d":"2020-02-18","o":34.94,"h":34.98,"l":34.5,"c":34.76,"v":141900},{"d":"2020-02-19","o":34.83,"h":34.99,"l":34.69,"c":34.82,"v":166500},{"d":"2020-02-20","o":34.76,"h":35.35,"l":34.71,"c":35.29,"v":428700},{"d":"2020-02-21","o":35.32,"h":35.49,"l":34.74,"c":35.14,"v":226900},{"d":"2020-02-24","o":34.11,"h":34.41,"l":33.56,"c":33.57,"v":210800},{"d":"2020-02-25","o":33.51,"h":33.57,"l":32.55,"c":32.67,"v":301700},{"d":"2020-02-26","o":32.92,"h":33.2,"l":32.17,"c":32.39,"v":329800},{"d":"2020-02-27","o":31.71,"h":32.5,"l":30.9,"c":30.92,"v":310800},{"d":"2020-02-28","o":29.87,"h":30.57,"l":29.21,"c":29.74,"v":514000},{"d":"2020-03-02","o":29.81,"h":30.42,"l":29.6,"c":30.3,"v":540600},{"d":"2020-03-03","o":30.25,"h":30.62,"l":28.95,"c":29.01,"v":434600},{"d":"2020-03-04","o":28.46,"h":29.09,"l":27.79,"c":28.99,"v":715300},{"d":"2020-03-05","o":28.14,"h":28.37,"l":27.01,"c":27.54,"v":464600},{"d":"2020-03-06","o":26.46,"h":27.24,"l":26.16,"c":26.74,"v":457100},{"d":"2020-03-09","o":24.57,"h":25.63,"l":22.73,"c":22.84,"v":421900},{"d":"2020-03-10","o":23.82,"h":24.45,"l":22.03,"c":23.33,"v":738300},{"d":"2020-03-11","o":22.61,"h":23.17,"l":21.64,"c":21.99,"v":461900},{"d":"2020-03-12","o":20.6,"h":22.35,"l":19.63,"c":21.14,"v":497200},{"d":"2020-03-13","o":22.46,"h":23.31,"l":20.92,"c":23.31,"v":547900},{"d":"2020-03-16","o":20,"h":22.93,"l":20,"c":21.19,"v":498300},{"d":"2020-03-17","o":21.59,"h":24.09,"l":20.9,"c":23.93,"v":659100},{"d":"2020-03-18","o":22.49,"h":23.34,"l":21.39,"c":23,"v":733700},{"d":"2020-03-19","o":22.71,"h":26.54,"l":21.76,"c":23.7,"v":686000},{"d":"2020-03-20","o":23.7,"h":24.08,"l":20.84,"c":20.98,"v":712400},{"d":"2020-03-23","o":21.11,"h":22.22,"l":18.84,"c":20.04,"v":437200},{"d":"2020-03-24","o":20.21,"h":21.65,"l":19.53,"c":20.41,"v":597100},{"d":"2020-03-25","o":20.54,"h":21.11,"l":19.76,"c":20.09,"v":805600},{"d":"2020-03-26","o":20.14,"h":22.16,"l":19.38,"c":22.1,"v":721500},{"d":"2020-03-27","o":21.21,"h":21.94,"l":20.87,"c":21.17,"v":362500},{"d":"2020-03-30","o":21.22,"h":21.9,"l":20.46,"c":21.51,"v":442500},{"d":"2020-03-31","o":21.22,"h":22.04,"l":21.02,"c":21.9,"v":560400},{"d":"2020-04-01","o":20.73,"h":20.9,"l":20.11,"c":20.71,"v":376300},{"d":"2020-04-02","o":20.49,"h":21.82,"l":20.41,"c":21.4,"v":287400},{"d":"2020-04-03","o":21.07,"h":21.31,"l":19.53,"c":19.86,"v":345900},{"d":"2020-04-06","o":20.8,"h":21.86,"l":20.62,"c":21.61,"v":482600},{"d":"2020-04-07","o":22.49,"h":22.96,"l":20.97,"c":21.28,"v":360600},{"d":"2020-04-08","o":21.7,"h":24.1,"l":21.52,"c":23.52,"v":575400},{"d":"2020-04-09","o":24.29,"h":26.34,"l":23.94,"c":26.18,"v":525200},{"d":"2020-04-13","o":26.02,"h":26.02,"l":22.64,"c":22.72,"v":596100},{"d":"2020-04-14","o":23.35,"h":23.64,"l":21.4,"c":22.11,"v":573100},{"d":"2020-04-15","o":21.04,"h":21.74,"l":20.53,"c":20.93,"v":396300},{"d":"2020-04-16","o":20.99,"h":21.19,"l":19.39,"c":19.78,"v":566000},{"d":"2020-04-17","o":20.5,"h":22.25,"l":20.42,"c":22.09,"v":455600},{"d":"2020-04-20","o":21.32,"h":22.55,"l":21.12,"c":21.81,"v":340700},{"d":"2020-04-21","o":21.03,"h":21.76,"l":20.79,"c":21.3,"v":280500},{"d":"2020-04-22","o":21.73,"h":21.8,"l":20.47,"c":20.79,"v":285900},{"d":"2020-04-23","o":20.92,"h":21.56,"l":20.5,"c":21.13,"v":268500},{"d":"2020-04-24","o":21.37,"h":21.89,"l":20.96,"c":21.72,"v":268100},{"d":"2020-04-27","o":21.98,"h":24.03,"l":21.95,"c":23.76,"v":316000},{"d":"2020-04-28","o":24.96,"h":25.45,"l":24.18,"c":24.58,"v":506900},{"d":"2020-04-29","o":24.34,"h":26.25,"l":23.66,"c":25.38,"v":553900},{"d":"2020-04-30","o":24.69,"h":24.69,"l":23.71,"c":23.87,"v":359800},{"d":"2020-05-01","o":23.01,"h":23.22,"l":21.9,"c":22.46,"v":398100},{"d":"2020-05-04","o":22.11,"h":22.6,"l":21.61,"c":22.48,"v":309500},{"d":"2020-05-05","o":23.84,"h":23.84,"l":21.99,"c":22.04,"v":494700},{"d":"2020-05-06","o":22.13,"h":22.13,"l":20.33,"c":20.51,"v":1651800},{"d":"2020-05-07","o":20.88,"h":21.3,"l":19.99,"c":20.21,"v":556700},{"d":"2020-05-08","o":20.76,"h":22.06,"l":20.72,"c":21.97,"v":331300},{"d":"2020-05-11","o":21.46,"h":21.46,"l":20.25,"c":20.94,"v":488200},{"d":"2020-05-12","o":20.95,"h":21,"l":19.93,"c":20.01,"v":395100},{"d":"2020-05-13","o":20,"h":20.24,"l":19.44,"c":19.86,"v":749000},{"d":"2020-05-14","o":19.33,"h":19.86,"l":18.55,"c":19.53,"v":472900},{"d":"2020-05-15","o":19.38,"h":20,"l":19.04,"c":19.8,"v":493600},{"d":"2020-05-18","o":20.79,"h":22.19,"l":20.23,"c":22,"v":462600},{"d":"2020-05-19","o":21.41,"h":21.63,"l":19.85,"c":19.87,"v":370200},{"d":"2020-05-20","o":20.33,"h":21.71,"l":20.33,"c":21.41,"v":423600},{"d":"2020-05-21","o":21.26,"h":21.54,"l":20.69,"c":21.19,"v":246000},{"d":"2020-05-22","o":21.3,"h":21.46,"l":20.89,"c":21.23,"v":185500},{"d":"2020-05-26","o":22.27,"h":23.39,"l":21.87,"c":23.04,"v":369200},{"d":"2020-05-27","o":24.13,"h":25.3,"l":23.82,"c":25.11,"v":758600},{"d":"2020-05-28","o":25.45,"h":25.7,"l":24.16,"c":24.28,"v":548700},{"d":"2020-05-29","o":23.67,"h":23.77,"l":22.77,"c":23.15,"v":380300},{"d":"2020-06-01","o":23.16,"h":23.9,"l":22.9,"c":22.94,"v":311600},{"d":"2020-06-02","o":23.05,"h":23.6,"l":23.03,"c":23.26,"v":301800},{"d":"2020-06-03","o":23.93,"h":25.08,"l":23.48,"c":24.16,"v":454700},{"d":"2020-06-04","o":23.67,"h":24.59,"l":23.4,"c":24.27,"v":239200},{"d":"2020-06-05","o":26.17,"h":27.51,"l":25.61,"c":27.16,"v":411700},{"d":"2020-06-08","o":27.75,"h":28.16,"l":26.98,"c":27.5,"v":303200},{"d":"2020-06-09","o":26.52,"h":27.29,"l":26.04,"c":26.65,"v":246100},{"d":"2020-06-10","o":26.21,"h":26.65,"l":24.48,"c":24.64,"v":290100},{"d":"2020-06-11","o":22.91,"h":23.33,"l":22.03,"c":22.12,"v":345200},{"d":"2020-06-12","o":23.24,"h":23.69,"l":22.04,"c":22.9,"v":304000},{"d":"2020-06-15","o":21.87,"h":23.05,"l":21.31,"c":22.67,"v":324700},{"d":"2020-06-16","o":23.84,"h":24.66,"l":23.35,"c":24.44,"v":497900},{"d":"2020-06-17","o":24.36,"h":24.36,"l":22.99,"c":23.12,"v":429700},{"d":"2020-06-18","o":22.68,"h":23.83,"l":22.68,"c":23.4,"v":290400},{"d":"2020-06-19","o":23.75,"h":23.75,"l":22.35,"c":22.89,"v":791700},{"d":"2020-06-22","o":22.5,"h":23.54,"l":22.3,"c":23.34,"v":290200},{"d":"2020-06-23","o":23.87,"h":24.11,"l":22.73,"c":22.76,"v":251200},{"d":"2020-06-24","o":22.41,"h":22.41,"l":21.41,"c":21.95,"v":383300},{"d":"2020-06-25","o":21.72,"h":22.95,"l":21.67,"c":22.89,"v":347300},{"d":"2020-06-26","o":22.3,"h":22.3,"l":20.95,"c":21.46,"v":975600},{"d":"2020-06-29","o":22.02,"h":22.98,"l":21.76,"c":22.65,"v":301000},{"d":"2020-06-30","o":22.38,"h":23.3,"l":22.26,"c":23.16,"v":269200},{"d":"2020-07-01","o":23.08,"h":23.18,"l":21.54,"c":21.62,"v":278300},{"d":"2020-07-02","o":22.28,"h":22.74,"l":21.15,"c":21.33,"v":454900},{"d":"2020-07-06","o":22.13,"h":22.48,"l":21.35,"c":21.55,"v":268700},{"d":"2020-07-07","o":21.19,"h":21.34,"l":20.84,"c":20.89,"v":382200},{"d":"2020-07-08","o":20.85,"h":21.07,"l":19.84,"c":20.21,"v":305400},{"d":"2020-07-09","o":20.11,"h":20.41,"l":19.35,"c":19.53,"v":542400},{"d":"2020-07-10","o":19.51,"h":21.15,"l":19.51,"c":21.11,"v":335200},{"d":"2020-07-13","o":21.42,"h":21.91,"l":20.67,"c":21.54,"v":398200},{"d":"2020-07-14","o":21.41,"h":21.59,"l":20.5,"c":20.9,"v":162100},{"d":"2020-07-15","o":21.63,"h":22.37,"l":21.41,"c":22.2,"v":704700},{"d":"2020-07-16","o":22,"h":22.89,"l":21.86,"c":22.53,"v":379800},{"d":"2020-07-17","o":22.36,"h":22.51,"l":21.96,"c":22.02,"v":365500},{"d":"2020-07-20","o":21.63,"h":22.11,"l":21.36,"c":21.7,"v":337700},{"d":"2020-07-21","o":22.06,"h":23.09,"l":22.04,"c":22.91,"v":256000},{"d":"2020-07-22","o":22.5,"h":22.92,"l":21.8,"c":22.76,"v":383600},{"d":"2020-07-23","o":22.53,"h":24.27,"l":22.53,"c":23.79,"v":304000},{"d":"2020-07-24","o":24.11,"h":24.15,"l":23.32,"c":23.58,"v":284000},{"d":"2020-07-27","o":23.4,"h":23.5,"l":22.68,"c":22.82,"v":264800},{"d":"2020-07-28","o":22.84,"h":23.36,"l":22.84,"c":23.15,"v":305900},{"d":"2020-07-29","o":23.05,"h":23.66,"l":22.64,"c":23.6,"v":264500},{"d":"2020-07-30","o":23.01,"h":23.17,"l":22.63,"c":22.92,"v":241200},{"d":"2020-07-31","o":22.59,"h":22.82,"l":22.05,"c":22.57,"v":310300},{"d":"2020-08-03","o":22.57,"h":23,"l":22.21,"c":22.7,"v":248800},{"d":"2020-08-04","o":22.56,"h":22.71,"l":22.25,"c":22.6,"v":214000},{"d":"2020-08-05","o":22.83,"h":23.07,"l":22.53,"c":23.06,"v":305900},{"d":"2020-08-06","o":22.5,"h":23.11,"l":22.5,"c":22.97,"v":186400},{"d":"2020-08-07","o":22.63,"h":24.36,"l":22.59,"c":24.34,"v":317800},{"d":"2020-08-10","o":24.37,"h":25.75,"l":24.37,"c":25.24,"v":307900},{"d":"2020-08-11","o":25.6,"h":26.45,"l":23.71,"c":25.66,"v":293400},{"d":"2020-08-12","o":26.3,"h":26.3,"l":25,"c":25.44,"v":225500},{"d":"2020-08-13","o":25.06,"h":25.36,"l":24.94,"c":25.14,"v":227100},{"d":"2020-08-14","o":24.85,"h":26.05,"l":24.85,"c":25.72,"v":208000},{"d":"2020-08-17","o":25.47,"h":25.68,"l":24.87,"c":25.13,"v":237000},{"d":"2020-08-18","o":25.07,"h":25.21,"l":24.24,"c":24.3,"v":164800},{"d":"2020-08-19","o":24.2,"h":24.92,"l":24.2,"c":24.36,"v":247400},{"d":"2020-08-20","o":23.97,"h":24.31,"l":23.64,"c":23.7,"v":201200},{"d":"2020-08-21","o":23.69,"h":23.89,"l":23.15,"c":23.28,"v":278500},{"d":"2020-08-24","o":23.42,"h":24.55,"l":23.18,"c":24.45,"v":186500},{"d":"2020-08-25","o":24.66,"h":25,"l":24.17,"c":24.53,"v":163600},{"d":"2020-08-26","o":24.55,"h":24.55,"l":23.7,"c":23.8,"v":205600},{"d":"2020-08-27","o":23.73,"h":24.58,"l":23.73,"c":24.24,"v":187500},{"d":"2020-08-28","o":24.52,"h":24.52,"l":23.58,"c":23.73,"v":205800},{"d":"2020-08-31","o":23.52,"h":23.85,"l":23.25,"c":23.26,"v":248300},{"d":"2020-09-01","o":22.98,"h":23.63,"l":22.96,"c":23.55,"v":198200},{"d":"2020-09-02","o":23.43,"h":23.64,"l":23.3,"c":23.49,"v":145000},{"d":"2020-09-03","o":23.75,"h":24.51,"l":23.55,"c":23.67,"v":186500},{"d":"2020-09-04","o":24.32,"h":24.69,"l":23.93,"c":24.39,"v":216200},{"d":"2020-09-08","o":23.99,"h":24.03,"l":22.71,"c":22.92,"v":264700},{"d":"2020-09-09","o":23.15,"h":23.15,"l":22.33,"c":22.59,"v":268300},{"d":"2020-09-10","o":22.72,"h":22.72,"l":22.19,"c":22.25,"v":264600},{"d":"2020-09-11","o":22.38,"h":22.38,"l":21.82,"c":22.05,"v":250400},{"d":"2020-09-14","o":22.12,"h":22.63,"l":22.12,"c":22.49,"v":185400},{"d":"2020-09-15","o":22.7,"h":23.13,"l":22.1,"c":22.3,"v":279300},{"d":"2020-09-16","o":22.32,"h":22.87,"l":22.07,"c":22.51,"v":387400},{"d":"2020-09-17","o":22.22,"h":22.61,"l":22.11,"c":22.5,"v":377800},{"d":"2020-09-18","o":22.79,"h":22.79,"l":22.2,"c":22.41,"v":1018200},{"d":"2020-09-21","o":22.08,"h":22.27,"l":20.59,"c":20.82,"v":340100},{"d":"2020-09-22","o":20.9,"h":21.03,"l":20.34,"c":20.56,"v":251900},{"d":"2020-09-23","o":20.62,"h":20.96,"l":19.98,"c":20,"v":235000},{"d":"2020-09-24","o":20.28,"h":20.71,"l":19.61,"c":20.23,"v":193200},{"d":"2020-09-25","o":20.05,"h":20.57,"l":20.05,"c":20.47,"v":191200},{"d":"2020-09-28","o":20.8,"h":21.39,"l":20.8,"c":21.17,"v":201600},{"d":"2020-09-29","o":21.14,"h":21.17,"l":20.42,"c":21.04,"v":232400},{"d":"2020-09-30","o":21.07,"h":21.53,"l":21.04,"c":21.37,"v":368900},{"d":"2020-10-01","o":21.38,"h":21.68,"l":20.98,"c":21.65,"v":261600},{"d":"2020-10-02","o":21.23,"h":22.69,"l":21.23,"c":22.54,"v":329800},{"d":"2020-10-05","o":22.79,"h":23.89,"l":22.79,"c":23.86,"v":314200},{"d":"2020-10-06","o":23.89,"h":24.91,"l":23.58,"c":24.04,"v":381100},{"d":"2020-10-07","o":24.58,"h":25.08,"l":23.66,"c":24.64,"v":286400},{"d":"2020-10-08","o":25,"h":25.29,"l":24.71,"c":24.97,"v":186900},{"d":"2020-10-09","o":25.09,"h":25.14,"l":23.79,"c":24.37,"v":153700},{"d":"2020-10-12","o":24.25,"h":25,"l":24.2,"c":24.91,"v":223200},{"d":"2020-10-13","o":24.7,"h":24.7,"l":23.81,"c":24.1,"v":262500},{"d":"2020-10-14","o":24.25,"h":24.47,"l":23.8,"c":23.81,"v":122500},{"d":"2020-10-15","o":23.42,"h":24.62,"l":23.02,"c":24.4,"v":163500},{"d":"2020-10-16","o":24.14,"h":24.56,"l":23.83,"c":24.39,"v":189200},{"d":"2020-10-19","o":24.7,"h":25,"l":24.19,"c":24.23,"v":110400},{"d":"2020-10-20","o":24.52,"h":25.06,"l":24.5,"c":24.66,"v":135600},{"d":"2020-10-21","o":24.63,"h":25.28,"l":24.63,"c":25.22,"v":177200},{"d":"2020-10-22","o":25.6,"h":26.44,"l":25.5,"c":26.33,"v":282000},{"d":"2020-10-23","o":26.68,"h":27,"l":26.13,"c":26.6,"v":248100},{"d":"2020-10-26","o":26.29,"h":26.74,"l":25.82,"c":26.35,"v":203100},{"d":"2020-10-27","o":26.26,"h":26.3,"l":25.11,"c":25.13,"v":227100},{"d":"2020-10-28","o":24.56,"h":25.17,"l":23.85,"c":24.45,"v":301700},{"d":"2020-10-29","o":24.31,"h":25.1,"l":23.9,"c":24.99,"v":240700},{"d":"2020-10-30","o":24.9,"h":25.46,"l":24.87,"c":25.29,"v":218700},{"d":"2020-11-02","o":25.71,"h":26.06,"l":25.44,"c":25.81,"v":172800},{"d":"2020-11-03","o":26.81,"h":27.42,"l":26.45,"c":27.24,"v":306400},{"d":"2020-11-04","o":26.28,"h":26.43,"l":24.59,"c":24.67,"v":188700},{"d":"2020-11-05","o":24.59,"h":25.69,"l":24.59,"c":25.48,"v":227400},{"d":"2020-11-06","o":25.85,"h":25.89,"l":24.84,"c":24.87,"v":113000},{"d":"2020-11-09","o":26.92,"h":30.52,"l":26.83,"c":29.63,"v":500300},{"d":"2020-11-10","o":30.1,"h":30.77,"l":29.44,"c":30.32,"v":335900},{"d":"2020-11-11","o":30.42,"h":30.42,"l":29.06,"c":29.73,"v":305600},{"d":"2020-11-12","o":28.78,"h":29.07,"l":28.18,"c":28.68,"v":502800},{"d":"2020-11-13","o":29.1,"h":29.66,"l":28.8,"c":29.41,"v":256400},{"d":"2020-11-16","o":30.37,"h":31.57,"l":29.9,"c":31.11,"v":270900},{"d":"2020-11-17","o":30.41,"h":31.3,"l":30.03,"c":31.21,"v":269800},{"d":"2020-11-18","o":31.55,"h":31.75,"l":30.52,"c":30.58,"v":253100},{"d":"2020-11-19","o":30.38,"h":30.85,"l":29.52,"c":30.11,"v":226300},{"d":"2020-11-20","o":29.44,"h":29.96,"l":29.03,"c":29.82,"v":233000},{"d":"2020-11-23","o":30.33,"h":30.84,"l":29.93,"c":30.53,"v":224000},{"d":"2020-11-24","o":31.1,"h":32.74,"l":31.1,"c":32.42,"v":262100},{"d":"2020-11-25","o":31.84,"h":32.02,"l":30.98,"c":31.89,"v":197000},{"d":"2020-11-27","o":31.93,"h":32.58,"l":30.84,"c":31.37,"v":87900},{"d":"2020-11-30","o":31.03,"h":31.46,"l":29.73,"c":29.91,"v":330600},{"d":"2020-12-01","o":30.65,"h":31.15,"l":30.01,"c":30.28,"v":275400},{"d":"2020-12-02","o":30.04,"h":31.19,"l":30.04,"c":31.04,"v":162000},{"d":"2020-12-03","o":31.04,"h":31.24,"l":30.55,"c":30.9,"v":167100},{"d":"2020-12-04","o":31.33,"h":32.03,"l":30.9,"c":31.96,"v":169800},{"d":"2020-12-07","o":31.64,"h":32.26,"l":31.18,"c":32.11,"v":150900},{"d":"2020-12-08","o":31.76,"h":32.5,"l":31.76,"c":32.45,"v":229500},{"d":"2020-12-09","o":32.55,"h":33.23,"l":32.3,"c":32.5,"v":277300},{"d":"2020-12-10","o":32,"h":32.82,"l":31.66,"c":32.7,"v":160200},{"d":"2020-12-11","o":31.83,"h":32.92,"l":31.83,"c":32.74,"v":210200},{"d":"2020-12-14","o":33.27,"h":33.43,"l":32.52,"c":32.54,"v":339300},{"d":"2020-12-15","o":32.84,"h":33.59,"l":32.56,"c":33.53,"v":198200},{"d":"2020-12-16","o":33.65,"h":33.72,"l":31.85,"c":33.38,"v":247500},{"d":"2020-12-17","o":31.83,"h":33.48,"l":31.83,"c":33.42,"v":271400},{"d":"2020-12-18","o":33.55,"h":33.78,"l":32.36,"c":32.54,"v":816800},{"d":"2020-12-21","o":32.24,"h":32.73,"l":31.51,"c":32.09,"v":230000},{"d":"2020-12-22","o":32.28,"h":32.28,"l":31.53,"c":31.66,"v":165200},{"d":"2020-12-23","o":31.62,"h":32.83,"l":31.43,"c":32.72,"v":165800},{"d":"2020-12-24","o":33.09,"h":33.09,"l":32.49,"c":32.9,"v":119100},{"d":"2020-12-28","o":33.05,"h":33.59,"l":32.71,"c":33.26,"v":166400},{"d":"2020-12-29","o":33.26,"h":33.46,"l":32.06,"c":32.28,"v":178100},{"d":"2020-12-30","o":32.53,"h":32.99,"l":32.53,"c":32.65,"v":218000},{"d":"2020-12-31","o":32.69,"h":33.05,"l":32.41,"c":32.94,"v":211500},{"d":"2021-01-04","o":33.03,"h":33.46,"l":31.75,"c":32.4,"v":351100},{"d":"2021-01-05","o":32.59,"h":33.26,"l":32.14,"c":32.94,"v":223000},{"d":"2021-01-06","o":33.91,"h":37.09,"l":33.91,"c":36.38,"v":458100},{"d":"2021-01-07","o":36.63,"h":37.49,"l":36.52,"c":36.96,"v":320600},{"d":"2021-01-08","o":37.15,"h":37.15,"l":35.22,"c":35.83,"v":252600},{"d":"2021-01-11","o":35.16,"h":36.5,"l":35.16,"c":36.42,"v":183200},{"d":"2021-01-12","o":36.84,"h":37.78,"l":36.2,"c":36.99,"v":153700},{"d":"2021-01-13","o":36.69,"h":37.23,"l":36.04,"c":36.6,"v":105300},{"d":"2021-01-14","o":37.24,"h":37.82,"l":36.99,"c":37.23,"v":259800},{"d":"2021-01-15","o":36.6,"h":37.09,"l":36.27,"c":36.48,"v":239100},{"d":"2021-01-19","o":36.91,"h":37.23,"l":36.49,"c":36.77,"v":163700},{"d":"2021-01-20","o":36.61,"h":36.99,"l":36.28,"c":36.63,"v":116500},{"d":"2021-01-21","o":36.84,"h":36.84,"l":35.54,"c":35.78,"v":137300},{"d":"2021-01-22","o":35.18,"h":36.9,"l":35.16,"c":36.85,"v":392000},{"d":"2021-01-25","o":36.54,"h":36.75,"l":35.42,"c":36.26,"v":253600},{"d":"2021-01-26","o":38,"h":38,"l":34.32,"c":34.46,"v":222100},{"d":"2021-01-27","o":33.53,"h":34.1,"l":32.85,"c":33.47,"v":277300},{"d":"2021-01-28","o":34.23,"h":36.18,"l":33.45,"c":33.59,"v":218400},{"d":"2021-01-29","o":33.57,"h":33.77,"l":32.27,"c":32.84,"v":324900},{"d":"2021-02-01","o":33.07,"h":33.89,"l":32.56,"c":33.6,"v":171300},{"d":"2021-02-02","o":33.85,"h":34.26,"l":33.26,"c":33.99,"v":251300},{"d":"2021-02-03","o":33.71,"h":34.22,"l":33.12,"c":33.54,"v":144600},{"d":"2021-02-04","o":33.83,"h":35.16,"l":33.55,"c":35.05,"v":244200},{"d":"2021-02-05","o":35,"h":35.37,"l":34.25,"c":34.98,"v":175600},{"d":"2021-02-08","o":35,"h":35.88,"l":34.86,"c":35.88,"v":139200},{"d":"2021-02-09","o":35.55,"h":36.54,"l":35.3,"c":36.54,"v":124400},{"d":"2021-02-10","o":36.47,"h":37.09,"l":36.24,"c":36.38,"v":132400},{"d":"2021-02-11","o":36.19,"h":36.9,"l":35.28,"c":35.71,"v":177100},{"d":"2021-02-12","o":35.39,"h":36.16,"l":35.35,"c":35.5,"v":192600},{"d":"2021-02-16","o":35.5,"h":36.06,"l":35.23,"c":35.84,"v":297900},{"d":"2021-02-17","o":35.46,"h":36,"l":35.46,"c":35.63,"v":165200},{"d":"2021-02-18","o":35.73,"h":35.95,"l":35.19,"c":35.37,"v":623300},{"d":"2021-02-19","o":35.33,"h":36.66,"l":35.18,"c":36.44,"v":247300},{"d":"2021-02-22","o":36.41,"h":37.4,"l":36.41,"c":37.09,"v":200000},{"d":"2021-02-23","o":37.03,"h":38.21,"l":36.58,"c":37.57,"v":215400},{"d":"2021-02-24","o":38.02,"h":38.68,"l":37.03,"c":38.32,"v":261900},{"d":"2021-02-25","o":38.42,"h":38.72,"l":37.17,"c":37.31,"v":254000},{"d":"2021-02-26","o":37.32,"h":37.95,"l":36.31,"c":36.73,"v":303600},{"d":"2021-03-01","o":37.58,"h":37.93,"l":37.08,"c":37.83,"v":200800},{"d":"2021-03-02","o":37.72,"h":37.85,"l":37.09,"c":37.17,"v":181900},{"d":"2021-03-03","o":37.5,"h":38.95,"l":37.5,"c":38.02,"v":312500},{"d":"2021-03-04","o":38,"h":39.07,"l":37.34,"c":37.94,"v":222300},{"d":"2021-03-05","o":38.5,"h":39.05,"l":37.93,"c":38.87,"v":328800},{"d":"2021-03-08","o":39.45,"h":40.56,"l":38.93,"c":39.65,"v":418400},{"d":"2021-03-09","o":39.31,"h":40.12,"l":38.1,"c":38.9,"v":271900},{"d":"2021-03-10","o":39.05,"h":39.86,"l":38.84,"c":39.57,"v":566300},{"d":"2021-03-11","o":39.51,"h":40.25,"l":38.99,"c":40.07,"v":278200},{"d":"2021-03-12","o":40.01,"h":41.32,"l":40.01,"c":41.23,"v":225900},{"d":"2021-03-15","o":41.21,"h":41.21,"l":39.73,"c":40.21,"v":267100},{"d":"2021-03-16","o":39.93,"h":40.01,"l":39.08,"c":39.91,"v":219200},{"d":"2021-03-17","o":40.16,"h":40.74,"l":39.06,"c":40.05,"v":191000},{"d":"2021-03-18","o":40.62,"h":41.84,"l":39.65,"c":40.08,"v":340300},{"d":"2021-03-19","o":39.76,"h":40.46,"l":38.93,"c":39.94,"v":1404100},{"d":"2021-03-22","o":39.51,"h":39.69,"l":38.27,"c":38.51,"v":239300},{"d":"2021-03-23","o":38.1,"h":38.39,"l":36.83,"c":37.13,"v":353800},{"d":"2021-03-24","o":37.58,"h":38.68,"l":36.77,"c":36.78,"v":242800},{"d":"2021-03-25","o":36.78,"h":38.17,"l":36.29,"c":37.92,"v":192700},{"d":"2021-03-26","o":38.64,"h":39.56,"l":38.1,"c":39.5,"v":218900},{"d":"2021-03-29","o":38.76,"h":39.32,"l":37.83,"c":37.92,"v":246800},{"d":"2021-03-30","o":38.43,"h":39.03,"l":38.19,"c":38.58,"v":147400},{"d":"2021-03-31","o":38.48,"h":39.03,"l":37.98,"c":38.36,"v":290700},{"d":"2021-04-01","o":38.04,"h":38.67,"l":37.93,"c":38.58,"v":137500},{"d":"2021-04-05","o":39.14,"h":39.25,"l":38.44,"c":38.86,"v":148100},{"d":"2021-04-06","o":38.77,"h":39.1,"l":38.29,"c":38.42,"v":121800},{"d":"2021-04-07","o":38.74,"h":38.87,"l":37.91,"c":38.07,"v":158100},{"d":"2021-04-08","o":38.09,"h":38.33,"l":37.1,"c":38.14,"v":131800},{"d":"2021-04-09","o":38.3,"h":39.12,"l":38.09,"c":38.93,"v":168400},{"d":"2021-04-12","o":39.05,"h":39.54,"l":38.98,"c":39.14,"v":105900},{"d":"2021-04-13","o":38.72,"h":38.79,"l":37.9,"c":38.12,"v":168300},{"d":"2021-04-14","o":38.19,"h":39.36,"l":38.09,"c":38.85,"v":172000},{"d":"2021-04-15","o":38.7,"h":38.9,"l":37.72,"c":38.69,"v":113200},{"d":"2021-04-16","o":39.26,"h":39.26,"l":36.77,"c":38.96,"v":112800},{"d":"2021-04-19","o":38.9,"h":39.29,"l":38.37,"c":38.85,"v":179200},{"d":"2021-04-20","o":38.59,"h":39,"l":37.08,"c":37.35,"v":187600},{"d":"2021-04-21","o":37.65,"h":38.27,"l":37.4,"c":38.26,"v":140600},{"d":"2021-04-22","o":38.18,"h":38.37,"l":37.28,"c":37.34,"v":193300},{"d":"2021-04-23","o":37.67,"h":39.66,"l":37.65,"c":39.15,"v":206900},{"d":"2021-04-26","o":38.83,"h":40.02,"l":38.62,"c":38.77,"v":235000},{"d":"2021-04-27","o":38.99,"h":39.03,"l":38.51,"c":39,"v":243500},{"d":"2021-04-28","o":38.93,"h":39.43,"l":38.41,"c":38.7,"v":102700},{"d":"2021-04-29","o":39.19,"h":39.56,"l":38.85,"c":38.97,"v":157500},{"d":"2021-04-30","o":38.66,"h":39.41,"l":38.48,"c":38.67,"v":295400},{"d":"2021-05-03","o":39.2,"h":39.76,"l":38.65,"c":39.57,"v":211700},{"d":"2021-05-04","o":39.25,"h":39.95,"l":38.82,"c":39.62,"v":243600},{"d":"2021-05-05","o":40.32,"h":40.34,"l":39.23,"c":40.11,"v":265300},{"d":"2021-05-06","o":40.22,"h":40.79,"l":39.73,"c":40.79,"v":165900},{"d":"2021-05-07","o":40.19,"h":40.76,"l":40.02,"c":40.74,"v":115400},{"d":"2021-05-10","o":40.73,"h":41.28,"l":39.85,"c":39.85,"v":202900},{"d":"2021-05-11","o":39.4,"h":40.64,"l":39.37,"c":40.16,"v":252100},{"d":"2021-05-12","o":40.47,"h":40.76,"l":39.68,"c":39.87,"v":459500},{"d":"2021-05-13","o":39.66,"h":41.76,"l":39.56,"c":41.47,"v":334800},{"d":"2021-05-14","o":41.8,"h":41.97,"l":41.33,"c":41.89,"v":147600},{"d":"2021-05-17","o":41.68,"h":42.1,"l":41.28,"c":42.07,"v":192000},{"d":"2021-05-18","o":41.93,"h":42.45,"l":41.46,"c":41.47,"v":512400},{"d":"2021-05-19","o":41.02,"h":41.15,"l":40.15,"c":41.06,"v":287100},{"d":"2021-05-20","o":40.64,"h":41.35,"l":40.13,"c":41.13,"v":255500},{"d":"2021-05-21","o":41.55,"h":42.22,"l":41.26,"c":42.02,"v":250900},{"d":"2021-05-24","o":42,"h":42.01,"l":41.45,"c":41.48,"v":152700},{"d":"2021-05-25","o":41.46,"h":41.83,"l":39.54,"c":39.56,"v":447000},{"d":"2021-05-26","o":39.8,"h":40.43,"l":39.4,"c":40.29,"v":175900},{"d":"2021-05-27","o":40.53,"h":41.19,"l":40.53,"c":41.07,"v":168900},{"d":"2021-05-28","o":41.02,"h":41.22,"l":40.19,"c":41.02,"v":137600},{"d":"2021-06-01","o":41.43,"h":41.62,"l":40.64,"c":41.34,"v":330500},{"d":"2021-06-02","o":41.3,"h":41.55,"l":40.46,"c":40.64,"v":307100},{"d":"2021-06-03","o":40.65,"h":40.97,"l":40.31,"c":40.49,"v":216500},{"d":"2021-06-04","o":40.46,"h":40.96,"l":40.17,"c":40.42,"v":172300},{"d":"2021-06-07","o":40.56,"h":40.88,"l":40.29,"c":40.5,"v":227100},{"d":"2021-06-08","o":40.27,"h":40.72,"l":40.01,"c":40.46,"v":187400},{"d":"2021-06-09","o":40.21,"h":40.21,"l":39.58,"c":39.63,"v":250500},{"d":"2021-06-10","o":40.1,"h":40.26,"l":38.77,"c":38.79,"v":286900},{"d":"2021-06-11","o":39.04,"h":39.7,"l":38.7,"c":38.95,"v":265800},{"d":"2021-06-14","o":39.16,"h":39.35,"l":38.28,"c":38.59,"v":357300},{"d":"2021-06-15","o":38.68,"h":39.46,"l":38.49,"c":39.06,"v":363600},{"d":"2021-06-16","o":38.81,"h":39.64,"l":38.39,"c":39.33,"v":322500},{"d":"2021-06-17","o":39.25,"h":39.4,"l":37.28,"c":37.35,"v":366100},{"d":"2021-06-18","o":35.89,"h":36.99,"l":35.47,"c":35.52,"v":706500},{"d":"2021-06-21","o":35.95,"h":37.16,"l":35.95,"c":36.97,"v":453400},{"d":"2021-06-22","o":36.93,"h":37.43,"l":36.43,"c":37.27,"v":359400},{"d":"2021-06-23","o":37.47,"h":37.54,"l":36.96,"c":37.01,"v":377800},{"d":"2021-06-24","o":37.11,"h":37.88,"l":36.83,"c":37.67,"v":374500},{"d":"2021-06-25","o":37.76,"h":38.04,"l":37.04,"c":37.23,"v":1138300},{"d":"2021-06-28","o":35.85,"h":37.28,"l":35.85,"c":36.59,"v":410400},{"d":"2021-06-29","o":36.87,"h":37.03,"l":36.13,"c":36.19,"v":269500},{"d":"2021-06-30","o":35.92,"h":36.48,"l":35.74,"c":36.22,"v":416200},{"d":"2021-07-01","o":36.57,"h":37.14,"l":36.28,"c":36.71,"v":243700},{"d":"2021-07-02","o":36.46,"h":36.77,"l":36.12,"c":36.2,"v":238100},{"d":"2021-07-06","o":36.03,"h":36.03,"l":35.03,"c":35.33,"v":301800},{"d":"2021-07-07","o":35.04,"h":36.01,"l":35.04,"c":35.52,"v":359900},{"d":"2021-07-08","o":34.72,"h":35.54,"l":34.65,"c":35.13,"v":325300},{"d":"2021-07-09","o":35.87,"h":36.5,"l":35.69,"c":36.48,"v":230200},{"d":"2021-07-12","o":36.02,"h":36.74,"l":35.71,"c":36.7,"v":179900},{"d":"2021-07-13","o":36.6,"h":36.6,"l":35.9,"c":36,"v":283900},{"d":"2021-07-14","o":36.1,"h":36.72,"l":35.54,"c":35.86,"v":458200},{"d":"2021-07-15","o":35.54,"h":36.48,"l":35.54,"c":36.41,"v":539600},{"d":"2021-07-16","o":36.75,"h":36.75,"l":35.34,"c":35.4,"v":305600},{"d":"2021-07-19","o":34.61,"h":34.87,"l":33.96,"c":34.22,"v":665000},{"d":"2021-07-20","o":34.26,"h":36.18,"l":34.25,"c":35.34,"v":480000},{"d":"2021-07-21","o":35.86,"h":36.38,"l":35.15,"c":35.94,"v":320800},{"d":"2021-07-22","o":35.59,"h":36.95,"l":34.37,"c":34.46,"v":392200},{"d":"2021-07-23","o":35,"h":35.53,"l":34.72,"c":35.16,"v":433100},{"d":"2021-07-26","o":35.23,"h":36.05,"l":35.15,"c":35.61,"v":303000},{"d":"2021-07-27","o":35.21,"h":35.94,"l":35.21,"c":35.65,"v":335900},{"d":"2021-07-28","o":35.74,"h":36.15,"l":35.14,"c":35.77,"v":403700},{"d":"2021-07-29","o":36.06,"h":36.32,"l":35.81,"c":36.06,"v":193000},{"d":"2021-07-30","o":35.78,"h":36.41,"l":35.46,"c":35.47,"v":301500},{"d":"2021-08-02","o":35.71,"h":36.4,"l":35,"c":35.05,"v":316400},{"d":"2021-08-03","o":35.34,"h":35.75,"l":34.69,"c":35.68,"v":311100},{"d":"2021-08-04","o":35.12,"h":35.7,"l":35,"c":35.32,"v":266300},{"d":"2021-08-05","o":35.55,"h":36.08,"l":35.55,"c":35.97,"v":134300},{"d":"2021-08-06","o":36.65,"h":37.36,"l":36.45,"c":37.19,"v":248300},{"d":"2021-08-09","o":37.02,"h":37.43,"l":36.64,"c":36.79,"v":289500},{"d":"2021-08-10","o":36.77,"h":37.42,"l":36.77,"c":37.39,"v":152100},{"d":"2021-08-11","o":37.44,"h":38.09,"l":37.09,"c":38.06,"v":243900},{"d":"2021-08-12","o":37.89,"h":38.11,"l":37.68,"c":37.99,"v":264600},{"d":"2021-08-13","o":38.02,"h":38.2,"l":37.59,"c":37.67,"v":233800},{"d":"2021-08-16","o":37.44,"h":37.85,"l":37.24,"c":37.53,"v":205500},{"d":"2021-08-17","o":37.15,"h":37.64,"l":36.85,"c":37.21,"v":196000},{"d":"2021-08-18","o":37.05,"h":37.68,"l":36.87,"c":36.95,"v":228000},{"d":"2021-08-19","o":36.44,"h":36.9,"l":36.42,"c":36.79,"v":230600},{"d":"2021-08-20","o":36.64,"h":37.57,"l":36.39,"c":37.49,"v":228200},{"d":"2021-08-23","o":37.65,"h":38.02,"l":37.42,"c":37.51,"v":215300},{"d":"2021-08-24","o":37.59,"h":37.78,"l":37.41,"c":37.6,"v":166000},{"d":"2021-08-25","o":37.54,"h":37.96,"l":37.53,"c":37.58,"v":182200},{"d":"2021-08-26","o":37.59,"h":37.59,"l":36.66,"c":36.71,"v":210900},{"d":"2021-08-27","o":36.89,"h":37.99,"l":36.89,"c":37.98,"v":286900},{"d":"2021-08-30","o":37.91,"h":37.91,"l":36.71,"c":36.8,"v":201100},{"d":"2021-08-31","o":36.93,"h":37.4,"l":36.84,"c":37,"v":220100},{"d":"2021-09-01","o":37.12,"h":37.12,"l":36.33,"c":36.54,"v":117600},{"d":"2021-09-02","o":36.53,"h":36.85,"l":36.26,"c":36.36,"v":145500},{"d":"2021-09-03","o":36.48,"h":36.83,"l":35.95,"c":36.19,"v":143200},{"d":"2021-09-07","o":36.23,"h":36.64,"l":35.62,"c":35.67,"v":305100},{"d":"2021-09-08","o":35.46,"h":35.59,"l":34.85,"c":35.03,"v":284900},{"d":"2021-09-09","o":35.07,"h":35.47,"l":34.89,"c":35,"v":317700},{"d":"2021-09-10","o":35.14,"h":35.4,"l":34.42,"c":34.5,"v":208000},{"d":"2021-09-13","o":34.74,"h":35.06,"l":34.25,"c":34.56,"v":276500},{"d":"2021-09-14","o":34.75,"h":34.75,"l":33.49,"c":33.64,"v":312100},{"d":"2021-09-15","o":33.62,"h":34.14,"l":33.54,"c":33.97,"v":392000},{"d":"2021-09-16","o":34.53,"h":34.55,"l":33.59,"c":33.76,"v":335600},{"d":"2021-09-17","o":34.04,"h":34.69,"l":33.75,"c":34.15,"v":1727500},{"d":"2021-09-20","o":34.08,"h":34.08,"l":32.73,"c":33.53,"v":351500},{"d":"2021-09-21","o":33.73,"h":33.79,"l":33.11,"c":33.44,"v":364600},{"d":"2021-09-22","o":33.74,"h":34.49,"l":33.66,"c":34.18,"v":270700},{"d":"2021-09-23","o":34.42,"h":35.65,"l":34.04,"c":35.33,"v":234500},{"d":"2021-09-24","o":35.31,"h":35.91,"l":35.1,"c":35.77,"v":191100},{"d":"2021-09-27","o":36.05,"h":37.45,"l":35.21,"c":37.25,"v":319400},{"d":"2021-09-28","o":37.45,"h":37.67,"l":36.32,"c":36.88,"v":215000},{"d":"2021-09-29","o":36.84,"h":37.4,"l":36.58,"c":37.33,"v":139300},{"d":"2021-09-30","o":37.46,"h":37.66,"l":36.8,"c":36.85,"v":172200},{"d":"2021-10-01","o":37.01,"h":38.05,"l":36.87,"c":37.79,"v":166400},{"d":"2021-10-04","o":37.79,"h":38.32,"l":37.49,"c":37.92,"v":238900},{"d":"2021-10-05","o":38.21,"h":38.32,"l":37.62,"c":37.93,"v":122500},{"d":"2021-10-06","o":37.54,"h":37.8,"l":36.96,"c":37.74,"v":127500},{"d":"2021-10-07","o":38.1,"h":38.35,"l":37.96,"c":38.05,"v":354000},{"d":"2021-10-08","o":38.08,"h":38.49,"l":37.88,"c":38.36,"v":126400},{"d":"2021-10-11","o":38.5,"h":38.5,"l":37.09,"c":37.54,"v":169200},{"d":"2021-10-12","o":37.55,"h":37.55,"l":37.06,"c":37.41,"v":160900},{"d":"2021-10-13","o":37.04,"h":37.47,"l":36.6,"c":37.15,"v":195900},{"d":"2021-10-14","o":37.34,"h":37.63,"l":37.12,"c":37.4,"v":239800},{"d":"2021-10-15","o":38.28,"h":38.28,"l":37.35,"c":37.38,"v":256600},{"d":"2021-10-18","o":37.22,"h":37.55,"l":36.71,"c":36.75,"v":156300},{"d":"2021-10-19","o":36.99,"h":37.1,"l":36.41,"c":36.86,"v":179900},{"d":"2021-10-20","o":36.77,"h":37.65,"l":36.1,"c":37.64,"v":142700},{"d":"2021-10-21","o":37.64,"h":37.92,"l":36.41,"c":37.29,"v":136900},{"d":"2021-10-22","o":37.17,"h":37.57,"l":36.33,"c":36.9,"v":484000},{"d":"2021-10-25","o":36.82,"h":37.62,"l":36.64,"c":37.33,"v":233000},{"d":"2021-10-26","o":37.29,"h":37.47,"l":36.8,"c":36.86,"v":214700},{"d":"2021-10-27","o":36.57,"h":36.57,"l":34.75,"c":34.77,"v":340600},{"d":"2021-10-28","o":35,"h":36.23,"l":35,"c":35.39,"v":190600},{"d":"2021-10-29","o":35.55,"h":36.02,"l":35.49,"c":35.87,"v":221300},{"d":"2021-11-01","o":36.06,"h":37.82,"l":36.06,"c":37.66,"v":339100},{"d":"2021-11-02","o":37.56,"h":37.7,"l":36.92,"c":37.1,"v":224400},{"d":"2021-11-03","o":36.87,"h":38.12,"l":36.87,"c":37.36,"v":499300},{"d":"2021-11-04","o":37.37,"h":37.37,"l":36.1,"c":36.18,"v":273800},{"d":"2021-11-05","o":36.7,"h":37.26,"l":36.63,"c":36.8,"v":474200},{"d":"2021-11-08","o":37.01,"h":37.48,"l":36.94,"c":37.25,"v":155300},{"d":"2021-11-09","o":36.91,"h":37.1,"l":36.51,"c":36.91,"v":232800},{"d":"2021-11-10","o":36.64,"h":37.17,"l":36.64,"c":36.93,"v":147600},{"d":"2021-11-11","o":37,"h":37.45,"l":36.7,"c":37.07,"v":187200},{"d":"2021-11-12","o":37.06,"h":37.07,"l":36.35,"c":36.52,"v":170000},{"d":"2021-11-15","o":36.61,"h":36.83,"l":36.17,"c":36.28,"v":189200},{"d":"2021-11-16","o":36.23,"h":36.56,"l":35.96,"c":36.19,"v":184300},{"d":"2021-11-17","o":35.93,"h":36.32,"l":35.17,"c":35.5,"v":147100},{"d":"2021-11-18","o":35.4,"h":35.54,"l":35,"c":35.14,"v":318200},{"d":"2021-11-19","o":34.66,"h":34.96,"l":34.26,"c":34.86,"v":249500},{"d":"2021-11-22","o":35.34,"h":36.38,"l":35.29,"c":35.96,"v":233200},{"d":"2021-11-23","o":36.39,"h":36.57,"l":36.02,"c":36.16,"v":160100},{"d":"2021-11-24","o":35.88,"h":36.11,"l":35.66,"c":35.69,"v":105300},{"d":"2021-11-26","o":34.43,"h":35.36,"l":33.09,"c":33.63,"v":241900},{"d":"2021-11-29","o":34.35,"h":34.42,"l":33.16,"c":33.28,"v":221600},{"d":"2021-11-30","o":33.29,"h":33.29,"l":32.32,"c":32.51,"v":286600},{"d":"2021-12-01","o":33.26,"h":33.76,"l":32.31,"c":32.49,"v":318300},{"d":"2021-12-02","o":32.65,"h":34.24,"l":32.54,"c":34.15,"v":593000},{"d":"2021-12-03","o":34.27,"h":34.59,"l":33.78,"c":34.11,"v":368500},{"d":"2021-12-06","o":34.77,"h":35.63,"l":34.4,"c":35.24,"v":349300},{"d":"2021-12-07","o":35.59,"h":35.59,"l":34.47,"c":34.77,"v":285000},{"d":"2021-12-08","o":34.62,"h":35.06,"l":34.34,"c":34.59,"v":206700},{"d":"2021-12-09","o":34.23,"h":34.5,"l":34.03,"c":34.25,"v":162900},{"d":"2021-12-10","o":34.81,"h":35.55,"l":34.52,"c":35.46,"v":329000},{"d":"2021-12-13","o":35.26,"h":35.58,"l":34.85,"c":35.29,"v":453200},{"d":"2021-12-14","o":35.39,"h":36.27,"l":35.29,"c":35.84,"v":425900},{"d":"2021-12-15","o":35.92,"h":36.34,"l":35.36,"c":35.95,"v":490200},{"d":"2021-12-16","o":37,"h":37.36,"l":36.16,"c":36.45,"v":339800},{"d":"2021-12-17","o":36.23,"h":36.69,"l":35.35,"c":36.27,"v":1271300},{"d":"2021-12-20","o":35.82,"h":35.82,"l":34.96,"c":35.75,"v":408600},{"d":"2021-12-21","o":36.04,"h":36.85,"l":34.1,"c":36.64,"v":498200},{"d":"2021-12-22","o":36.55,"h":37.18,"l":36.3,"c":37.11,"v":205100},{"d":"2021-12-23","o":37.44,"h":37.85,"l":36.99,"c":37.44,"v":156300},{"d":"2021-12-27","o":37.54,"h":38.12,"l":37.16,"c":38.05,"v":256800},{"d":"2021-12-28","o":37.94,"h":38.49,"l":37.94,"c":38.17,"v":194100},{"d":"2021-12-29","o":38.27,"h":38.34,"l":37.69,"c":37.85,"v":145600},{"d":"2021-12-30","o":37.8,"h":38.24,"l":37.3,"c":37.36,"v":147100},{"d":"2021-12-31","o":37.2,"h":37.51,"l":37.16,"c":37.29,"v":101500},{"d":"2022-01-03","o":37.57,"h":38.51,"l":37.57,"c":37.9,"v":207800},{"d":"2022-01-04","o":38.17,"h":39.68,"l":38.03,"c":39.18,"v":320800},{"d":"2022-01-05","o":39.37,"h":39.9,"l":39.28,"c":39.45,"v":304400},{"d":"2022-01-06","o":39.61,"h":41.32,"l":39.61,"c":41.12,"v":365600},{"d":"2022-01-07","o":41.15,"h":41.3,"l":40.69,"c":41.19,"v":280100},{"d":"2022-01-10","o":41.26,"h":41.64,"l":40.88,"c":41.4,"v":350800},{"d":"2022-01-11","o":41.6,"h":41.69,"l":40.76,"c":41.42,"v":188800},{"d":"2022-01-12","o":41.02,"h":41.62,"l":40.77,"c":41.32,"v":268400},{"d":"2022-01-13","o":41.46,"h":42.28,"l":41.41,"c":41.9,"v":330200},{"d":"2022-01-14","o":41.28,"h":42.22,"l":41.03,"c":42.12,"v":198300},{"d":"2022-01-18","o":42.37,"h":42.67,"l":41.73,"c":41.81,"v":272200},{"d":"2022-01-19","o":41.97,"h":41.97,"l":40.92,"c":40.97,"v":345600},{"d":"2022-01-20","o":40.54,"h":41.26,"l":39.88,"c":40,"v":240600},{"d":"2022-01-21","o":39.92,"h":40.58,"l":39.23,"c":39.37,"v":460700},{"d":"2022-01-24","o":38.96,"h":40.06,"l":38.79,"c":39.84,"v":467600},{"d":"2022-01-25","o":40.07,"h":41.62,"l":39.6,"c":41,"v":482900},{"d":"2022-01-26","o":41.92,"h":41.92,"l":40,"c":40.78,"v":533200},{"d":"2022-01-27","o":40.99,"h":41.29,"l":39.51,"c":39.61,"v":563000},{"d":"2022-01-28","o":39.73,"h":40.56,"l":39.12,"c":40.54,"v":542400},{"d":"2022-01-31","o":40.15,"h":40.83,"l":39.69,"c":40.72,"v":380900},{"d":"2022-02-01","o":40.57,"h":41.43,"l":40.02,"c":41.33,"v":305000},{"d":"2022-02-02","o":41.17,"h":41.17,"l":39.95,"c":40,"v":387800},{"d":"2022-02-03","o":40.27,"h":40.72,"l":39.82,"c":40,"v":312700},{"d":"2022-02-04","o":40.19,"h":40.62,"l":39.84,"c":40.44,"v":259100},{"d":"2022-02-07","o":40.4,"h":40.77,"l":40.12,"c":40.46,"v":143200},{"d":"2022-02-08","o":40.85,"h":41.44,"l":40.66,"c":41.25,"v":232100},{"d":"2022-02-09","o":41.22,"h":41.23,"l":40.09,"c":40.28,"v":185300},{"d":"2022-02-10","o":40.07,"h":40.57,"l":39.86,"c":40.2,"v":292400},{"d":"2022-02-11","o":39.81,"h":41.08,"l":39.75,"c":40.52,"v":298800},{"d":"2022-02-14","o":40.6,"h":40.83,"l":39.98,"c":40.34,"v":217200},{"d":"2022-02-15","o":40.72,"h":41.74,"l":40.59,"c":41.67,"v":266500},{"d":"2022-02-16","o":41.23,"h":41.95,"l":40.22,"c":41.55,"v":149600},{"d":"2022-02-17","o":42,"h":42,"l":40.63,"c":40.78,"v":282900},{"d":"2022-02-18","o":40.53,"h":41.37,"l":40.26,"c":40.99,"v":242300},{"d":"2022-02-22","o":40.92,"h":41.32,"l":40.38,"c":40.57,"v":272000},{"d":"2022-02-23","o":40.71,"h":41.38,"l":39.84,"c":39.97,"v":202100},{"d":"2022-02-24","o":38.35,"h":39.42,"l":38.03,"c":39.25,"v":310000},{"d":"2022-02-25","o":39.59,"h":41.43,"l":39.59,"c":41.37,"v":450300},{"d":"2022-02-28","o":40.6,"h":41.08,"l":40.46,"c":40.63,"v":428900},{"d":"2022-03-01","o":40.5,"h":40.53,"l":38.29,"c":38.78,"v":384300},{"d":"2022-03-02","o":39.32,"h":40.91,"l":39.13,"c":40.57,"v":263600},{"d":"2022-03-03","o":40.59,"h":40.89,"l":40,"c":40.39,"v":259600},{"d":"2022-03-04","o":39.58,"h":39.58,"l":38.66,"c":39.01,"v":297400},{"d":"2022-03-07","o":38.62,"h":39.28,"l":37.81,"c":37.81,"v":319400},{"d":"2022-03-08","o":38.19,"h":39.11,"l":37.82,"c":38.07,"v":378900},{"d":"2022-03-09","o":39.12,"h":39.61,"l":38.92,"c":39.12,"v":174800},{"d":"2022-03-10","o":38.61,"h":39.24,"l":38.38,"c":39.07,"v":223900},{"d":"2022-03-11","o":39.54,"h":40.4,"l":39.53,"c":39.67,"v":257600},{"d":"2022-03-14","o":40.19,"h":40.74,"l":39.38,"c":39.57,"v":159100},{"d":"2022-03-15","o":39.92,"h":40,"l":38.92,"c":39.33,"v":155300},{"d":"2022-03-16","o":39.83,"h":40.3,"l":39.45,"c":40.04,"v":191200},{"d":"2022-03-17","o":39.49,"h":39.79,"l":39.03,"c":39.53,"v":161100},{"d":"2022-03-18","o":39.53,"h":39.56,"l":38.35,"c":39.1,"v":757000},{"d":"2022-03-21","o":39.16,"h":39.66,"l":38.29,"c":38.68,"v":182400},{"d":"2022-03-22","o":39.1,"h":39.58,"l":38.88,"c":39.08,"v":163200},{"d":"2022-03-23","o":38.92,"h":38.92,"l":37.76,"c":37.88,"v":378600},{"d":"2022-03-24","o":38.24,"h":38.24,"l":37.59,"c":37.84,"v":130500},{"d":"2022-03-25","o":37.89,"h":38.63,"l":37.89,"c":38.58,"v":345100},{"d":"2022-03-28","o":38.58,"h":38.58,"l":37.62,"c":38.18,"v":214900},{"d":"2022-03-29","o":38.61,"h":39.03,"l":38.25,"c":38.8,"v":177700},{"d":"2022-03-30","o":38.83,"h":38.88,"l":37.06,"c":37.3,"v":334400},{"d":"2022-03-31","o":37.34,"h":37.94,"l":36.6,"c":36.69,"v":291300},{"d":"2022-04-01","o":37.16,"h":38.18,"l":36.36,"c":36.62,"v":352100},{"d":"2022-04-04","o":36.51,"h":36.53,"l":35.88,"c":36.26,"v":198500},{"d":"2022-04-05","o":36.37,"h":36.8,"l":36.18,"c":36.28,"v":263300},{"d":"2022-04-06","o":36.03,"h":36.39,"l":35.57,"c":35.58,"v":203600},{"d":"2022-04-07","o":35.71,"h":36,"l":35.06,"c":35.4,"v":249300},{"d":"2022-04-08","o":35.64,"h":36.21,"l":35.41,"c":35.68,"v":343000},{"d":"2022-04-11","o":35.74,"h":36.63,"l":35.74,"c":35.85,"v":191700},{"d":"2022-04-12","o":35.94,"h":36.39,"l":35.67,"c":35.82,"v":240900},{"d":"2022-04-13","o":35.63,"h":36.4,"l":35.5,"c":36.3,"v":141200},{"d":"2022-04-14","o":36.33,"h":36.69,"l":35.8,"c":35.85,"v":258300},{"d":"2022-04-18","o":35.71,"h":36.24,"l":35.04,"c":36,"v":245400},{"d":"2022-04-19","o":36.25,"h":37.52,"l":36.25,"c":37.47,"v":468200},{"d":"2022-04-20","o":37.57,"h":38.31,"l":37.57,"c":37.99,"v":243900},{"d":"2022-04-21","o":37.79,"h":38.77,"l":37.04,"c":37.16,"v":434900},{"d":"2022-04-22","o":37.15,"h":37.21,"l":36.06,"c":36.1,"v":382900},{"d":"2022-04-25","o":37.39,"h":37.39,"l":34.97,"c":35.64,"v":450400},{"d":"2022-04-26","o":35.15,"h":35.72,"l":34.77,"c":34.8,"v":335800},{"d":"2022-04-27","o":34.8,"h":35.31,"l":34.54,"c":34.68,"v":238000},{"d":"2022-04-28","o":35.04,"h":35.33,"l":34.6,"c":34.98,"v":300200},{"d":"2022-04-29","o":34.95,"h":35.1,"l":33.66,"c":33.78,"v":255900},{"d":"2022-05-02","o":34.06,"h":34.59,"l":33.69,"c":34.47,"v":252100},{"d":"2022-05-03","o":34.4,"h":35,"l":34,"c":34.78,"v":209300},{"d":"2022-05-04","o":34.9,"h":35.75,"l":34.58,"c":35.59,"v":237300},{"d":"2022-05-05","o":35.25,"h":35.37,"l":34.24,"c":34.8,"v":273900},{"d":"2022-05-06","o":34.79,"h":34.95,"l":33.97,"c":34.41,"v":212300},{"d":"2022-05-09","o":34.1,"h":35.13,"l":33.87,"c":34.7,"v":310400},{"d":"2022-05-10","o":35,"h":35.63,"l":33.71,"c":34.37,"v":276200},{"d":"2022-05-11","o":34.5,"h":35.08,"l":34.07,"c":34.59,"v":351900},{"d":"2022-05-12","o":34.46,"h":34.65,"l":33.58,"c":34.51,"v":254300},{"d":"2022-05-13","o":34.66,"h":34.9,"l":33.9,"c":34.18,"v":252000},{"d":"2022-05-16","o":34.16,"h":34.36,"l":33.6,"c":34.05,"v":197300},{"d":"2022-05-17","o":34.57,"h":35.22,"l":34.57,"c":35.13,"v":187300},{"d":"2022-05-18","o":34.64,"h":34.9,"l":34.11,"c":34.41,"v":259800},{"d":"2022-05-19","o":33.67,"h":34.21,"l":33.6,"c":33.67,"v":310400},{"d":"2022-05-20","o":33.88,"h":34.27,"l":33.2,"c":34.07,"v":256700},{"d":"2022-05-23","o":34.78,"h":34.96,"l":34.21,"c":34.39,"v":188600},{"d":"2022-05-24","o":34.33,"h":34.42,"l":33.51,"c":34.26,"v":162100},{"d":"2022-05-25","o":34.18,"h":34.78,"l":34.04,"c":34.46,"v":213800},{"d":"2022-05-26","o":34.69,"h":34.99,"l":34.56,"c":34.82,"v":194700},{"d":"2022-05-27","o":34.95,"h":35.2,"l":34.66,"c":35.13,"v":170000},{"d":"2022-05-31","o":34.83,"h":35.36,"l":34.53,"c":35.26,"v":415500},{"d":"2022-06-01","o":35.26,"h":35.26,"l":33.73,"c":33.88,"v":313600},{"d":"2022-06-02","o":33.9,"h":34.87,"l":33.47,"c":34.84,"v":256700},{"d":"2022-06-03","o":35.01,"h":35.01,"l":34.14,"c":34.24,"v":171800},{"d":"2022-06-06","o":34.55,"h":34.81,"l":34.36,"c":34.38,"v":188400},{"d":"2022-06-07","o":34.17,"h":35.15,"l":34.17,"c":34.91,"v":247600},{"d":"2022-06-08","o":34.76,"h":34.76,"l":33.67,"c":34.16,"v":256800},{"d":"2022-06-09","o":33.95,"h":33.97,"l":32.94,"c":33.1,"v":316500},{"d":"2022-06-10","o":32.56,"h":33.27,"l":32.49,"c":32.62,"v":430000},{"d":"2022-06-13","o":31.87,"h":32.78,"l":31.78,"c":31.86,"v":456700},{"d":"2022-06-14","o":31.99,"h":32.28,"l":31.67,"c":32.04,"v":476100},{"d":"2022-06-15","o":32.5,"h":33.08,"l":32.19,"c":32.64,"v":428300},{"d":"2022-06-16","o":32.17,"h":32.3,"l":31.44,"c":31.61,"v":345700},{"d":"2022-06-17","o":32.39,"h":32.73,"l":31.97,"c":32.64,"v":1029300},{"d":"2022-06-21","o":32.96,"h":33.27,"l":32.6,"c":33,"v":439300},{"d":"2022-06-22","o":32.64,"h":33.23,"l":32.64,"c":33.17,"v":315500},{"d":"2022-06-23","o":33.06,"h":33.19,"l":32.33,"c":32.88,"v":324500},{"d":"2022-06-24","o":33.01,"h":33.97,"l":32.95,"c":33.87,"v":807100},{"d":"2022-06-27","o":34.17,"h":34.3,"l":33.55,"c":33.88,"v":321200},{"d":"2022-06-28","o":34.03,"h":34.49,"l":33.72,"c":33.96,"v":372500},{"d":"2022-06-29","o":33.97,"h":34.05,"l":33.6,"c":33.94,"v":363800},{"d":"2022-06-30","o":33.24,"h":34.31,"l":33.17,"c":33.92,"v":388300},{"d":"2022-07-01","o":33.75,"h":34.59,"l":33.63,"c":34.52,"v":412500},{"d":"2022-07-05","o":33.83,"h":34.46,"l":33.36,"c":34.44,"v":432300},{"d":"2022-07-06","o":33.64,"h":34.59,"l":33.64,"c":34.27,"v":229600},{"d":"2022-07-07","o":34.35,"h":34.99,"l":33.87,"c":34.35,"v":436900},{"d":"2022-07-08","o":34.35,"h":34.63,"l":33.89,"c":34.19,"v":173100},{"d":"2022-07-11","o":33.86,"h":34.2,"l":33.83,"c":33.92,"v":207100},{"d":"2022-07-12","o":33.74,"h":34.47,"l":33.56,"c":33.82,"v":202100},{"d":"2022-07-13","o":33.68,"h":33.68,"l":32.96,"c":33.02,"v":161400},{"d":"2022-07-14","o":32.37,"h":32.7,"l":32.16,"c":32.61,"v":179300},{"d":"2022-07-15","o":33.26,"h":33.8,"l":32.91,"c":33.69,"v":367100},{"d":"2022-07-18","o":33.86,"h":34.32,"l":33.41,"c":33.61,"v":271900},{"d":"2022-07-19","o":34.13,"h":34.77,"l":33.8,"c":34.57,"v":255600},{"d":"2022-07-20","o":34.32,"h":35.05,"l":34.23,"c":34.92,"v":255700},{"d":"2022-07-21","o":34.59,"h":34.95,"l":33.54,"c":34.81,"v":478800},{"d":"2022-07-22","o":34.59,"h":35,"l":34.01,"c":34.31,"v":354600},{"d":"2022-07-25","o":34.4,"h":34.67,"l":34.19,"c":34.32,"v":299800},{"d":"2022-07-26","o":34.15,"h":34.35,"l":33.65,"c":33.75,"v":224400},{"d":"2022-07-27","o":33.78,"h":34.2,"l":33.68,"c":33.8,"v":354100},{"d":"2022-07-28","o":34.1,"h":34.3,"l":33.66,"c":34.12,"v":353300},{"d":"2022-07-29","o":34.19,"h":34.66,"l":33.89,"c":34.59,"v":279400},{"d":"2022-08-01","o":34.34,"h":34.57,"l":34.09,"c":34.29,"v":320000},{"d":"2022-08-02","o":34.24,"h":34.24,"l":33.7,"c":33.7,"v":176200},{"d":"2022-08-03","o":33.81,"h":33.87,"l":33.38,"c":33.77,"v":276300},{"d":"2022-08-04","o":33.65,"h":33.68,"l":33.07,"c":33.21,"v":189600},{"d":"2022-08-05","o":33.21,"h":33.62,"l":32.92,"c":33.32,"v":340700},{"d":"2022-08-08","o":33.57,"h":33.79,"l":33.2,"c":33.58,"v":339200},{"d":"2022-08-09","o":33.65,"h":33.83,"l":33.09,"c":33.36,"v":371700},{"d":"2022-08-10","o":33.81,"h":34.42,"l":33.81,"c":34.14,"v":389700},{"d":"2022-08-11","o":34.04,"h":34.22,"l":33.94,"c":34.21,"v":184900},{"d":"2022-08-12","o":34.39,"h":34.94,"l":34.25,"c":34.93,"v":198500},{"d":"2022-08-15","o":34.64,"h":35.21,"l":34.47,"c":35.19,"v":235800},{"d":"2022-08-16","o":35.19,"h":35.8,"l":35.12,"c":35.64,"v":119700},{"d":"2022-08-17","o":35.48,"h":35.62,"l":34.93,"c":35.55,"v":202800},{"d":"2022-08-18","o":35.45,"h":35.8,"l":35.4,"c":35.8,"v":161600},{"d":"2022-08-19","o":35.68,"h":35.68,"l":34.91,"c":35.15,"v":176600},{"d":"2022-08-22","o":34.84,"h":34.84,"l":34.08,"c":34.36,"v":230600},{"d":"2022-08-23","o":34.43,"h":34.58,"l":33.88,"c":33.88,"v":184400},{"d":"2022-08-24","o":33.76,"h":34.22,"l":33.28,"c":33.6,"v":201700},{"d":"2022-08-25","o":33.47,"h":34.12,"l":33.47,"c":33.84,"v":150900},{"d":"2022-08-26","o":34.18,"h":34.18,"l":33.31,"c":33.36,"v":208600},{"d":"2022-08-29","o":33.22,"h":33.32,"l":32.72,"c":33.16,"v":220200},{"d":"2022-08-30","o":33.21,"h":33.21,"l":32.58,"c":32.84,"v":172900},{"d":"2022-08-31","o":32.91,"h":32.93,"l":32.39,"c":32.45,"v":156100},{"d":"2022-09-01","o":32.59,"h":32.59,"l":32.07,"c":32.38,"v":139200},{"d":"2022-09-02","o":32.58,"h":33.02,"l":32.02,"c":32.19,"v":165900},{"d":"2022-09-06","o":32.47,"h":32.62,"l":31.99,"c":32.47,"v":365700},{"d":"2022-09-07","o":32.25,"h":33.61,"l":32.23,"c":33.48,"v":518500},{"d":"2022-09-08","o":33.21,"h":33.73,"l":32.93,"c":33.4,"v":248100},{"d":"2022-09-09","o":33.53,"h":34.03,"l":33.53,"c":33.81,"v":194200},{"d":"2022-09-12","o":33.99,"h":34.51,"l":33.92,"c":34.46,"v":291300},{"d":"2022-09-13","o":34.06,"h":34.3,"l":33.25,"c":33.5,"v":359100},{"d":"2022-09-14","o":33.62,"h":33.78,"l":33.19,"c":33.46,"v":290700},{"d":"2022-09-15","o":33.35,"h":34.12,"l":33.23,"c":33.69,"v":444000},{"d":"2022-09-16","o":33.45,"h":33.45,"l":32.91,"c":33.33,"v":447700},{"d":"2022-09-19","o":32.97,"h":34.59,"l":32.92,"c":34.48,"v":285700},{"d":"2022-09-20","o":34.11,"h":34.49,"l":33.88,"c":34.35,"v":201600},{"d":"2022-09-21","o":34.36,"h":34.51,"l":33.59,"c":33.65,"v":191400},{"d":"2022-09-22","o":33.72,"h":33.72,"l":32.87,"c":33.04,"v":162100},{"d":"2022-09-23","o":32.8,"h":32.8,"l":32.08,"c":32.48,"v":201100},{"d":"2022-09-26","o":32.26,"h":32.7,"l":32.14,"c":32.2,"v":161400},{"d":"2022-09-27","o":32.28,"h":32.55,"l":31.39,"c":31.67,"v":171100},{"d":"2022-09-28","o":31.81,"h":32.32,"l":31.49,"c":32.01,"v":250400},{"d":"2022-09-29","o":31.61,"h":31.61,"l":31.06,"c":31.31,"v":197600},{"d":"2022-09-30","o":31.22,"h":31.53,"l":30.26,"c":30.38,"v":330700},{"d":"2022-10-03","o":30.61,"h":31.4,"l":30.28,"c":31.26,"v":220300},{"d":"2022-10-04","o":31.56,"h":32.5,"l":31.56,"c":32.5,"v":272300},{"d":"2022-10-05","o":32.02,"h":32.51,"l":31.8,"c":32.26,"v":141800},{"d":"2022-10-06","o":31.98,"h":32.32,"l":31.82,"c":32.03,"v":146300},{"d":"2022-10-07","o":31.98,"h":32.04,"l":31.17,"c":31.23,"v":240000},{"d":"2022-10-10","o":31.45,"h":31.76,"l":31.23,"c":31.46,"v":125900},{"d":"2022-10-11","o":31.67,"h":31.74,"l":31.1,"c":31.39,"v":203300},{"d":"2022-10-12","o":31.31,"h":31.73,"l":30.94,"c":31.27,"v":132500},{"d":"2022-10-13","o":30.82,"h":32.86,"l":30.67,"c":32.76,"v":195700},{"d":"2022-10-14","o":32.6,"h":33.36,"l":32.37,"c":32.56,"v":155400},{"d":"2022-10-17","o":33.13,"h":33.69,"l":32.94,"c":33.58,"v":179400},{"d":"2022-10-18","o":34.17,"h":34.31,"l":33.29,"c":33.65,"v":193600},{"d":"2022-10-19","o":33.23,"h":33.78,"l":32.99,"c":33.17,"v":216200},{"d":"2022-10-20","o":32.43,"h":32.52,"l":30.48,"c":31.42,"v":290400},{"d":"2022-10-21","o":31.9,"h":32.77,"l":31.85,"c":32.42,"v":320100},{"d":"2022-10-24","o":32.65,"h":33.21,"l":32.53,"c":32.77,"v":360300},{"d":"2022-10-25","o":32.68,"h":33.45,"l":32.68,"c":33.44,"v":355900},{"d":"2022-10-26","o":33.78,"h":34.34,"l":33.2,"c":33.71,"v":187300},{"d":"2022-10-27","o":34.13,"h":34.7,"l":33.96,"c":34.07,"v":179900},{"d":"2022-10-28","o":34.37,"h":34.8,"l":34.24,"c":34.6,"v":329500},{"d":"2022-10-31","o":34.41,"h":34.86,"l":34.22,"c":34.54,"v":208000},{"d":"2022-11-01","o":34.66,"h":34.81,"l":34.14,"c":34.21,"v":168800},{"d":"2022-11-02","o":34.19,"h":34.46,"l":33.58,"c":33.79,"v":366200},{"d":"2022-11-03","o":33.42,"h":34.07,"l":33.24,"c":33.9,"v":184200},{"d":"2022-11-04","o":34.27,"h":34.78,"l":34.15,"c":34.67,"v":171300},{"d":"2022-11-07","o":34.94,"h":35.09,"l":34.25,"c":34.44,"v":198400},{"d":"2022-11-08","o":34.52,"h":34.7,"l":33.96,"c":34.27,"v":175000},{"d":"2022-11-09","o":33.77,"h":34.05,"l":33.46,"c":33.68,"v":204300},{"d":"2022-11-10","o":34.42,"h":35.51,"l":34.34,"c":35.35,"v":340000},{"d":"2022-11-11","o":35.39,"h":35.73,"l":34.42,"c":34.48,"v":207200},{"d":"2022-11-14","o":34.48,"h":34.87,"l":34.28,"c":34.49,"v":163600},{"d":"2022-11-15","o":34.73,"h":35.04,"l":34.27,"c":34.75,"v":202000},{"d":"2022-11-16","o":34.75,"h":34.89,"l":34.2,"c":34.34,"v":244600},{"d":"2022-11-17","o":34.02,"h":34.34,"l":33.64,"c":33.9,"v":190000},{"d":"2022-11-18","o":34.65,"h":34.78,"l":34.03,"c":34.29,"v":275000},{"d":"2022-11-21","o":34.22,"h":34.92,"l":34.22,"c":34.79,"v":239200},{"d":"2022-11-22","o":35.11,"h":35.45,"l":34.93,"c":35.39,"v":210100},{"d":"2022-11-23","o":35.3,"h":35.37,"l":34.67,"c":34.85,"v":178500},{"d":"2022-11-25","o":35.13,"h":35.64,"l":35.06,"c":35.43,"v":109400},{"d":"2022-11-28","o":35.25,"h":35.25,"l":34.38,"c":34.63,"v":261100},{"d":"2022-11-29","o":35.21,"h":35.21,"l":34.33,"c":34.57,"v":188400},{"d":"2022-11-30","o":34.43,"h":35.84,"l":33.7,"c":35.67,"v":579700},{"d":"2022-12-01","o":35.79,"h":36.03,"l":33.89,"c":35.93,"v":270700},{"d":"2022-12-02","o":35.46,"h":36.28,"l":35.37,"c":36.26,"v":275800},{"d":"2022-12-05","o":36.08,"h":36.08,"l":35.03,"c":35.47,"v":294500},{"d":"2022-12-06","o":35.35,"h":35.66,"l":35.3,"c":35.6,"v":232300},{"d":"2022-12-07","o":35.51,"h":36.23,"l":35.24,"c":36.16,"v":257300},{"d":"2022-12-08","o":36.22,"h":36.67,"l":34.77,"c":36.63,"v":241300},{"d":"2022-12-09","o":36.42,"h":36.79,"l":36.11,"c":36.28,"v":260300},{"d":"2022-12-12","o":36.19,"h":36.61,"l":35.8,"c":36.17,"v":282900},{"d":"2022-12-13","o":36.68,"h":37,"l":35.41,"c":35.69,"v":320300},{"d":"2022-12-14","o":35.72,"h":35.91,"l":35,"c":35.14,"v":245100},{"d":"2022-12-15","o":34.76,"h":35.03,"l":33.8,"c":34.08,"v":362200},{"d":"2022-12-16","o":33.97,"h":34.29,"l":33.62,"c":34.05,"v":857800},{"d":"2022-12-19","o":34.25,"h":34.61,"l":34,"c":34.19,"v":255500},{"d":"2022-12-20","o":34.18,"h":34.53,"l":34.11,"c":34.16,"v":250300},{"d":"2022-12-21","o":34.6,"h":34.94,"l":34.52,"c":34.67,"v":206500},{"d":"2022-12-22","o":34.55,"h":35.65,"l":33.9,"c":34.88,"v":212700},{"d":"2022-12-23","o":35.08,"h":35.36,"l":34.91,"c":34.94,"v":120200},{"d":"2022-12-27","o":35.11,"h":35.16,"l":34.62,"c":35.07,"v":94500},{"d":"2022-12-28","o":35.12,"h":35.35,"l":34.74,"c":34.78,"v":149800},{"d":"2022-12-29","o":34.92,"h":35.45,"l":34.75,"c":35.27,"v":166400},{"d":"2022-12-30","o":35.18,"h":35.39,"l":34.93,"c":35.14,"v":159600},{"d":"2023-01-03","o":35.27,"h":35.51,"l":34.69,"c":35.21,"v":168900},{"d":"2023-01-04","o":35.51,"h":35.81,"l":34.97,"c":35.18,"v":155200},{"d":"2023-01-05","o":34.95,"h":35.49,"l":34.59,"c":35.46,"v":236800},{"d":"2023-01-06","o":35.85,"h":36.54,"l":35.85,"c":36.54,"v":247100},{"d":"2023-01-09","o":36.57,"h":36.83,"l":36.02,"c":36.2,"v":162100},{"d":"2023-01-10","o":36.19,"h":36.53,"l":35.93,"c":36.19,"v":181600},{"d":"2023-01-11","o":36.32,"h":36.46,"l":35.9,"c":36.44,"v":121700},{"d":"2023-01-12","o":36.55,"h":37.11,"l":36.36,"c":36.82,"v":215600},{"d":"2023-01-13","o":36.46,"h":36.74,"l":35.97,"c":36.71,"v":193400},{"d":"2023-01-17","o":36.82,"h":36.95,"l":36.15,"c":36.31,"v":284000},{"d":"2023-01-18","o":36.13,"h":36.13,"l":35.41,"c":35.48,"v":207600},{"d":"2023-01-19","o":35.49,"h":35.69,"l":34.94,"c":35.61,"v":214700},{"d":"2023-01-20","o":35.95,"h":36.41,"l":35.44,"c":36.38,"v":316600},{"d":"2023-01-23","o":36.2,"h":36.88,"l":36.05,"c":36.55,"v":193500},{"d":"2023-01-24","o":36.95,"h":38.48,"l":36.95,"c":37.97,"v":519500},{"d":"2023-01-25","o":37.85,"h":37.88,"l":37.25,"c":37.72,"v":332500},{"d":"2023-01-26","o":37.83,"h":38.05,"l":37.49,"c":38.04,"v":202900},{"d":"2023-01-27","o":38.12,"h":38.41,"l":37.99,"c":38.21,"v":246000},{"d":"2023-01-30","o":38.09,"h":38.29,"l":37.75,"c":37.83,"v":205700},{"d":"2023-01-31","o":37.85,"h":38.7,"l":37.71,"c":38.69,"v":279700},{"d":"2023-02-01","o":38.53,"h":39.6,"l":38.38,"c":39.12,"v":240100},{"d":"2023-02-02","o":39.44,"h":40.01,"l":39.15,"c":39.96,"v":297600},{"d":"2023-02-03","o":39.85,"h":40.28,"l":39.74,"c":40.17,"v":312000},{"d":"2023-02-06","o":40.09,"h":40.09,"l":39.3,"c":39.53,"v":475300},{"d":"2023-02-07","o":39.09,"h":39.64,"l":38.85,"c":39.41,"v":349000},{"d":"2023-02-08","o":39.01,"h":39.56,"l":38.87,"c":39.25,"v":257500},{"d":"2023-02-09","o":38.85,"h":39.18,"l":38.3,"c":38.38,"v":283800},{"d":"2023-02-10","o":38.4,"h":38.94,"l":38.22,"c":38.59,"v":313800},{"d":"2023-02-13","o":38.5,"h":38.86,"l":38.28,"c":38.82,"v":339500},{"d":"2023-02-14","o":38.72,"h":38.89,"l":38.12,"c":38.41,"v":210500},{"d":"2023-02-15","o":38.05,"h":38.66,"l":38.01,"c":38.46,"v":157000},{"d":"2023-02-16","o":38.05,"h":38.27,"l":37.89,"c":37.92,"v":189800},{"d":"2023-02-17","o":38.14,"h":38.21,"l":37.71,"c":38.12,"v":212200},{"d":"2023-02-21","o":37.82,"h":37.87,"l":37.4,"c":37.41,"v":250400},{"d":"2023-02-22","o":37.51,"h":37.82,"l":37.23,"c":37.56,"v":231900},{"d":"2023-02-23","o":37.76,"h":38.06,"l":37.46,"c":37.64,"v":143100},{"d":"2023-02-24","o":37.33,"h":37.7,"l":37.09,"c":37.53,"v":235500},{"d":"2023-02-27","o":37.89,"h":38.08,"l":37.42,"c":37.51,"v":264000},{"d":"2023-02-28","o":37.57,"h":38.07,"l":37.44,"c":37.46,"v":439700},{"d":"2023-03-01","o":37.4,"h":37.6,"l":37.1,"c":37.41,"v":208900},{"d":"2023-03-02","o":37.06,"h":37.22,"l":36.74,"c":36.95,"v":192200},{"d":"2023-03-03","o":37.38,"h":37.38,"l":36.7,"c":37.21,"v":257600},{"d":"2023-03-06","o":38.81,"h":41.04,"l":38.81,"c":40.18,"v":2481700},{"d":"2023-03-07","o":39.83,"h":39.9,"l":38.71,"c":38.74,"v":1066000},{"d":"2023-03-08","o":38.64,"h":39.07,"l":38.33,"c":38.64,"v":894300},{"d":"2023-03-09","o":38.51,"h":38.51,"l":36.2,"c":36.36,"v":1189200},{"d":"2023-03-10","o":35.18,"h":36.63,"l":34.39,"c":36.16,"v":1537900},{"d":"2023-03-13","o":34.78,"h":38.3,"l":32.48,"c":33.74,"v":2062100},{"d":"2023-03-14","o":36.58,"h":37.44,"l":35.24,"c":35.96,"v":1425200},{"d":"2023-03-15","o":34.16,"h":35.97,"l":33.81,"c":35.51,"v":1148400},{"d":"2023-03-16","o":34.51,"h":37.26,"l":34.45,"c":36.77,"v":1088800},{"d":"2023-03-17","o":35.95,"h":36.23,"l":33.34,"c":34.94,"v":15982900},{"d":"2023-03-20","o":35.38,"h":36.16,"l":34.39,"c":34.58,"v":1416500},{"d":"2023-03-21","o":36.07,"h":36.74,"l":35.37,"c":35.97,"v":935100},{"d":"2023-03-22","o":35.81,"h":36.42,"l":34.22,"c":34.31,"v":770100},{"d":"2023-03-23","o":34.47,"h":34.89,"l":33.88,"c":34,"v":852300},{"d":"2023-03-24","o":33.49,"h":35.11,"l":33.3,"c":35.01,"v":772500},{"d":"2023-03-27","o":36.03,"h":36.03,"l":34.87,"c":35,"v":538400},{"d":"2023-03-28","o":34.8,"h":35.53,"l":34.54,"c":35.13,"v":385400},{"d":"2023-03-29","o":35.12,"h":35.62,"l":34.64,"c":35.06,"v":413800},{"d":"2023-03-30","o":35.59,"h":35.96,"l":34.4,"c":34.94,"v":561300},{"d":"2023-03-31","o":35.03,"h":35.39,"l":34.44,"c":35.05,"v":404700},{"d":"2023-04-03","o":34.83,"h":35.25,"l":34.26,"c":34.82,"v":410800},{"d":"2023-04-04","o":34.81,"h":34.87,"l":33.67,"c":34.43,"v":433100},{"d":"2023-04-05","o":34.24,"h":34.45,"l":33.74,"c":33.91,"v":557300},{"d":"2023-04-06","o":32.7,"h":33.82,"l":32.7,"c":33.21,"v":647400},{"d":"2023-04-10","o":33.07,"h":34.08,"l":33.07,"c":34.04,"v":453800},{"d":"2023-04-11","o":34.05,"h":34.55,"l":33.96,"c":34.31,"v":518400},{"d":"2023-04-12","o":34.59,"h":34.96,"l":33.97,"c":34.2,"v":562800},{"d":"2023-04-13","o":34.05,"h":34.26,"l":33.7,"c":33.92,"v":420900},{"d":"2023-04-14","o":34.36,"h":34.54,"l":32.64,"c":32.89,"v":606200},{"d":"2023-04-17","o":32.85,"h":33.34,"l":32.42,"c":33.17,"v":819800},{"d":"2023-04-18","o":33.15,"h":33.16,"l":31.95,"c":32.29,"v":620500},{"d":"2023-04-19","o":32.44,"h":33.53,"l":32.08,"c":33.41,"v":395700},{"d":"2023-04-20","o":33.16,"h":33.48,"l":32.88,"c":33.34,"v":289800},{"d":"2023-04-21","o":33.28,"h":33.42,"l":32.24,"c":32.4,"v":541000},{"d":"2023-04-24","o":32.29,"h":32.81,"l":32.26,"c":32.45,"v":443300},{"d":"2023-04-25","o":31.04,"h":31.32,"l":27.44,"c":27.53,"v":1304100},{"d":"2023-04-26","o":27.13,"h":28.3,"l":27.05,"c":27.37,"v":652400},{"d":"2023-04-27","o":27.3,"h":28.4,"l":27.1,"c":28.11,"v":724900},{"d":"2023-04-28","o":27.83,"h":28.63,"l":27.78,"c":28.62,"v":839500},{"d":"2023-05-01","o":28.11,"h":28.62,"l":27,"c":27.03,"v":697500},{"d":"2023-05-02","o":26.82,"h":26.92,"l":25.12,"c":25.66,"v":731400},{"d":"2023-05-03","o":25.85,"h":26.46,"l":25.06,"c":25.3,"v":711600},{"d":"2023-05-04","o":24.51,"h":24.88,"l":23.34,"c":24.08,"v":900800},{"d":"2023-05-05","o":25.24,"h":25.49,"l":24.3,"c":25.41,"v":848000},{"d":"2023-05-08","o":25.78,"h":25.78,"l":24.32,"c":24.57,"v":428700},{"d":"2023-05-09","o":24.34,"h":24.61,"l":24.05,"c":24.28,"v":343600},{"d":"2023-05-10","o":24.82,"h":24.82,"l":24.03,"c":24.44,"v":547800},{"d":"2023-05-11","o":23.97,"h":24.19,"l":23.48,"c":23.9,"v":351800},{"d":"2023-05-12","o":24.06,"h":24.06,"l":23.32,"c":23.6,"v":263500},{"d":"2023-05-15","o":23.53,"h":24.54,"l":23.53,"c":24.44,"v":365300},{"d":"2023-05-16","o":24.55,"h":24.84,"l":24.29,"c":24.31,"v":328200},{"d":"2023-05-17","o":24.87,"h":26.03,"l":24.81,"c":25.71,"v":701000},{"d":"2023-05-18","o":25.38,"h":25.74,"l":25.09,"c":25.27,"v":654400},{"d":"2023-05-19","o":25.5,"h":25.5,"l":24.37,"c":24.8,"v":560600},{"d":"2023-05-22","o":25.04,"h":25.8,"l":24.86,"c":25.72,"v":383600},{"d":"2023-05-23","o":25.78,"h":27.34,"l":25.67,"c":26.56,"v":488400},{"d":"2023-05-24","o":26.19,"h":26.54,"l":25.82,"c":25.94,"v":417300},{"d":"2023-05-25","o":25.95,"h":26.33,"l":25.18,"c":25.53,"v":473800},{"d":"2023-05-26","o":25.67,"h":25.87,"l":25.22,"c":25.83,"v":379800},{"d":"2023-05-30","o":25.86,"h":26.04,"l":25.15,"c":26.04,"v":557900},{"d":"2023-05-31","o":25.82,"h":26.1,"l":25.14,"c":25.56,"v":586100},{"d":"2023-06-01","o":25.77,"h":26.04,"l":25.21,"c":25.69,"v":440900},{"d":"2023-06-02","o":26.29,"h":27.89,"l":26.22,"c":27.85,"v":807800},{"d":"2023-06-05","o":27.64,"h":27.95,"l":26.48,"c":26.73,"v":521000},{"d":"2023-06-06","o":26.71,"h":28.85,"l":26.63,"c":28.5,"v":464900},{"d":"2023-06-07","o":28.95,"h":29.76,"l":28.41,"c":29.42,"v":643800},{"d":"2023-06-08","o":29.22,"h":29.71,"l":28.61,"c":29.57,"v":456100},{"d":"2023-06-09","o":29.48,"h":29.62,"l":28.63,"c":28.86,"v":244700},{"d":"2023-06-12","o":29.03,"h":29.76,"l":28.52,"c":28.56,"v":370500},{"d":"2023-06-13","o":28.36,"h":29.56,"l":28.2,"c":29.08,"v":510300},{"d":"2023-06-14","o":28.97,"h":29.6,"l":27.98,"c":28.08,"v":547200},{"d":"2023-06-15","o":27.87,"h":28.7,"l":27.87,"c":28.55,"v":394200},{"d":"2023-06-16","o":28.74,"h":29.76,"l":28.1,"c":29.01,"v":2187100},{"d":"2023-06-20","o":28.92,"h":28.92,"l":27.95,"c":28.1,"v":669700},{"d":"2023-06-21","o":27.82,"h":28.29,"l":27.6,"c":27.7,"v":511900},{"d":"2023-06-22","o":27.53,"h":27.61,"l":26.43,"c":26.8,"v":515200},{"d":"2023-06-23","o":26.62,"h":26.9,"l":26.16,"c":26.29,"v":700700},{"d":"2023-06-26","o":26.44,"h":27.09,"l":26.17,"c":26.18,"v":402900},{"d":"2023-06-27","o":26.39,"h":26.91,"l":25.94,"c":26.44,"v":350400},{"d":"2023-06-28","o":25.97,"h":26.08,"l":25.22,"c":26.01,"v":565900},{"d":"2023-06-29","o":26.27,"h":26.8,"l":26.25,"c":26.48,"v":414000},{"d":"2023-06-30","o":26.9,"h":26.9,"l":25.93,"c":25.95,"v":367000},{"d":"2023-07-03","o":25.92,"h":26.86,"l":25.92,"c":26.46,"v":190000},{"d":"2023-07-05","o":26.25,"h":26.76,"l":25.86,"c":26.33,"v":361800},{"d":"2023-07-06","o":26.17,"h":26.28,"l":25.27,"c":26,"v":417200},{"d":"2023-07-07","o":26.02,"h":26.75,"l":26.02,"c":26.34,"v":414000},{"d":"2023-07-10","o":26.19,"h":27.11,"l":26.19,"c":26.36,"v":361600},{"d":"2023-07-11","o":26.4,"h":26.78,"l":26.14,"c":26.58,"v":290500},{"d":"2023-07-12","o":27.29,"h":27.58,"l":26.85,"c":27.08,"v":351600},{"d":"2023-07-13","o":27.39,"h":27.93,"l":27.1,"c":27.86,"v":331000},{"d":"2023-07-14","o":28.07,"h":28.07,"l":26.93,"c":27.65,"v":413000},{"d":"2023-07-17","o":27.55,"h":28.88,"l":27.55,"c":28.59,"v":364600},{"d":"2023-07-18","o":28.72,"h":29.77,"l":28.72,"c":29.55,"v":300600},{"d":"2023-07-19","o":29.52,"h":30.65,"l":29.52,"c":30.62,"v":458600},{"d":"2023-07-20","o":30.28,"h":30.49,"l":29.7,"c":30.36,"v":371200},{"d":"2023-07-21","o":30.64,"h":30.64,"l":29.85,"c":30.04,"v":347000},{"d":"2023-07-24","o":30.09,"h":31.21,"l":30.09,"c":30.94,"v":471200},{"d":"2023-07-25","o":28.79,"h":30.18,"l":28.23,"c":29.69,"v":2826800},{"d":"2023-07-26","o":29.92,"h":31.66,"l":29.87,"c":31.39,"v":1269900},{"d":"2023-07-27","o":32.12,"h":32.12,"l":31.15,"c":31.4,"v":672100},{"d":"2023-07-28","o":31.85,"h":32.06,"l":31.01,"c":31.2,"v":438800},{"d":"2023-07-31","o":31.27,"h":31.99,"l":31.17,"c":31.98,"v":636100},{"d":"2023-08-01","o":32.09,"h":32.24,"l":31.28,"c":31.84,"v":333000},{"d":"2023-08-02","o":31.52,"h":31.89,"l":31.22,"c":31.71,"v":445100},{"d":"2023-08-03","o":31.6,"h":32.48,"l":31.42,"c":32.4,"v":299600},{"d":"2023-08-04","o":32.18,"h":32.81,"l":32.07,"c":32.58,"v":227600},{"d":"2023-08-07","o":32.69,"h":33.52,"l":32.55,"c":33.51,"v":361500},{"d":"2023-08-08","o":32.58,"h":33.28,"l":32.05,"c":33.13,"v":281600},{"d":"2023-08-09","o":32.76,"h":33.1,"l":32.57,"c":32.83,"v":218900},{"d":"2023-08-10","o":32.69,"h":33.12,"l":32.23,"c":32.45,"v":263700},{"d":"2023-08-11","o":32.3,"h":32.68,"l":32.22,"c":32.53,"v":230000},{"d":"2023-08-14","o":32.25,"h":32.53,"l":32.04,"c":32.34,"v":389800},{"d":"2023-08-15","o":31.81,"h":31.99,"l":31.03,"c":31.11,"v":364600},{"d":"2023-08-16","o":31.36,"h":31.66,"l":30.59,"c":30.62,"v":258000},{"d":"2023-08-17","o":30.89,"h":31.05,"l":30.24,"c":30.44,"v":307900},{"d":"2023-08-18","o":30.09,"h":30.73,"l":30.09,"c":30.39,"v":253500},{"d":"2023-08-21","o":30.47,"h":30.71,"l":29.87,"c":30.25,"v":357800},{"d":"2023-08-22","o":30.07,"h":30.54,"l":29.18,"c":29.2,"v":329300},{"d":"2023-08-23","o":29.23,"h":29.8,"l":29.12,"c":29.41,"v":255400},{"d":"2023-08-24","o":29.27,"h":29.92,"l":29.22,"c":29.46,"v":237000},{"d":"2023-08-25","o":29.62,"h":29.62,"l":28.82,"c":29.07,"v":196700},{"d":"2023-08-28","o":29.3,"h":29.89,"l":29.02,"c":29.39,"v":214500},{"d":"2023-08-29","o":29.42,"h":29.71,"l":29.2,"c":29.46,"v":288600},{"d":"2023-08-30","o":29.22,"h":29.68,"l":28.97,"c":29.28,"v":219600},{"d":"2023-08-31","o":29.2,"h":29.73,"l":29.2,"c":29.69,"v":315600},{"d":"2023-09-01","o":30.01,"h":30.73,"l":29.96,"c":30.44,"v":303600},{"d":"2023-09-05","o":30.08,"h":30.47,"l":29.22,"c":29.29,"v":349000},{"d":"2023-09-06","o":29.35,"h":29.58,"l":28.6,"c":28.7,"v":270000},{"d":"2023-09-07","o":28.7,"h":28.81,"l":28.35,"c":28.67,"v":265800},{"d":"2023-09-08","o":28.76,"h":29.23,"l":28.32,"c":29.19,"v":248100},{"d":"2023-09-11","o":29.23,"h":29.57,"l":29.09,"c":29.13,"v":238800},{"d":"2023-09-12","o":29.2,"h":29.79,"l":29.04,"c":29.48,"v":232500},{"d":"2023-09-13","o":30.07,"h":30.07,"l":29.07,"c":29.48,"v":398800},{"d":"2023-09-14","o":29.85,"h":30.18,"l":29.58,"c":30.03,"v":462200},{"d":"2023-09-15","o":29.72,"h":30.42,"l":29.72,"c":29.95,"v":2349900},{"d":"2023-09-18","o":30.01,"h":30.01,"l":29.18,"c":29.45,"v":258000},{"d":"2023-09-19","o":29.5,"h":29.82,"l":29.36,"c":29.67,"v":283100},{"d":"2023-09-20","o":29.94,"h":30.24,"l":29.4,"c":29.4,"v":380700},{"d":"2023-09-21","o":29.16,"h":29.17,"l":28.51,"c":28.62,"v":313100},{"d":"2023-09-22","o":28.59,"h":28.91,"l":27.84,"c":28.1,"v":382200},{"d":"2023-09-25","o":28.01,"h":28.79,"l":27.95,"c":28.73,"v":285000},{"d":"2023-09-26","o":28.32,"h":28.94,"l":28.32,"c":28.46,"v":344600},{"d":"2023-09-27","o":28.46,"h":29.01,"l":28.35,"c":28.68,"v":367300},{"d":"2023-09-28","o":28.9,"h":29.47,"l":28.9,"c":29.03,"v":400400},{"d":"2023-09-29","o":29.2,"h":29.41,"l":28.77,"c":28.78,"v":518400},{"d":"2023-10-02","o":28.83,"h":28.86,"l":28,"c":28.52,"v":554400},{"d":"2023-10-03","o":28.3,"h":28.34,"l":27.86,"c":28.07,"v":268800},{"d":"2023-10-04","o":28.19,"h":28.63,"l":27.83,"c":28.52,"v":268700},{"d":"2023-10-05","o":28.47,"h":28.98,"l":28.4,"c":28.85,"v":342400},{"d":"2023-10-06","o":28.25,"h":29.15,"l":28.11,"c":28.91,"v":352300},{"d":"2023-10-09","o":28.68,"h":29.42,"l":28.65,"c":29.04,"v":242600},{"d":"2023-10-10","o":29.31,"h":29.59,"l":29.24,"c":29.26,"v":206200},{"d":"2023-10-11","o":29.17,"h":29.66,"l":28.97,"c":29.37,"v":327600},{"d":"2023-10-12","o":29.41,"h":29.41,"l":28.16,"c":29.31,"v":260300},{"d":"2023-10-13","o":29.66,"h":29.66,"l":28.61,"c":28.65,"v":340700},{"d":"2023-10-16","o":28.97,"h":29.5,"l":28.79,"c":29.31,"v":338700},{"d":"2023-10-17","o":29.05,"h":30.69,"l":29.05,"c":30.1,"v":437000},{"d":"2023-10-18","o":29.71,"h":29.89,"l":29,"c":29.03,"v":287500},{"d":"2023-10-19","o":29.81,"h":30.32,"l":29.41,"c":29.7,"v":378100},{"d":"2023-10-20","o":29.76,"h":29.76,"l":27.78,"c":27.81,"v":473800},{"d":"2023-10-23","o":27.61,"h":28.36,"l":27.57,"c":27.73,"v":301700},{"d":"2023-10-24","o":27.92,"h":27.99,"l":26.91,"c":27.45,"v":407600},{"d":"2023-10-25","o":27.12,"h":27.82,"l":27.12,"c":27.74,"v":357000},{"d":"2023-10-26","o":27.93,"h":28.64,"l":27.93,"c":28.23,"v":250800},{"d":"2023-10-27","o":28.5,"h":28.59,"l":27.63,"c":28.07,"v":352700},{"d":"2023-10-30","o":28.38,"h":28.88,"l":28.04,"c":28.82,"v":344300},{"d":"2023-10-31","o":28.64,"h":29.12,"l":28.57,"c":28.81,"v":227200},{"d":"2023-11-01","o":28.68,"h":28.9,"l":28.24,"c":28.85,"v":214300},{"d":"2023-11-02","o":29.39,"h":30.83,"l":29.39,"c":30.62,"v":337300},{"d":"2023-11-03","o":31.7,"h":32.3,"l":31.63,"c":31.99,"v":442300},{"d":"2023-11-06","o":31.92,"h":32.11,"l":31.61,"c":31.75,"v":366000},{"d":"2023-11-07","o":31.54,"h":31.67,"l":30.85,"c":30.9,"v":267000},{"d":"2023-11-08","o":30.87,"h":30.91,"l":30.17,"c":30.44,"v":174900},{"d":"2023-11-09","o":30.08,"h":30.29,"l":29.37,"c":29.63,"v":256500},{"d":"2023-11-10","o":29.75,"h":30.07,"l":29.35,"c":29.78,"v":212600},{"d":"2023-11-13","o":29.43,"h":30.5,"l":29.24,"c":30.25,"v":402100},{"d":"2023-11-14","o":31.51,"h":32.44,"l":31.4,"c":32.05,"v":459200},{"d":"2023-11-15","o":31.97,"h":32.5,"l":31.72,"c":32.21,"v":304600},{"d":"2023-11-16","o":32.17,"h":32.17,"l":31.51,"c":31.63,"v":279000},{"d":"2023-11-17","o":31.87,"h":32.38,"l":31.87,"c":32.04,"v":255900},{"d":"2023-11-20","o":31.91,"h":32.29,"l":31.79,"c":32.16,"v":315800},{"d":"2023-11-21","o":32.04,"h":32.24,"l":31.6,"c":31.61,"v":269900},{"d":"2023-11-22","o":31.9,"h":32.07,"l":31.12,"c":31.37,"v":186600},{"d":"2023-11-24","o":31.47,"h":31.78,"l":31.3,"c":31.56,"v":102600},{"d":"2023-11-27","o":31.25,"h":31.35,"l":30.8,"c":30.9,"v":215000},{"d":"2023-11-28","o":31,"h":31.2,"l":30.5,"c":30.7,"v":374200},{"d":"2023-11-29","o":30.86,"h":31.38,"l":30.74,"c":30.86,"v":413900},{"d":"2023-11-30","o":31.07,"h":31.12,"l":30.43,"c":30.57,"v":372200},{"d":"2023-12-01","o":30.38,"h":32.16,"l":30.22,"c":32,"v":379800},{"d":"2023-12-04","o":31.67,"h":32.68,"l":31.53,"c":32.67,"v":346100},{"d":"2023-12-05","o":32.51,"h":32.56,"l":31.75,"c":32.07,"v":298500},{"d":"2023-12-06","o":32.7,"h":33.34,"l":32.18,"c":32.28,"v":251100},{"d":"2023-12-07","o":32.49,"h":33.15,"l":32.02,"c":33.01,"v":303100},{"d":"2023-12-08","o":33.14,"h":34.09,"l":33.03,"c":33.83,"v":492500},{"d":"2023-12-11","o":33.46,"h":33.69,"l":32.84,"c":32.91,"v":422800},{"d":"2023-12-12","o":32.84,"h":33.32,"l":32.53,"c":32.96,"v":373700},{"d":"2023-12-13","o":33.4,"h":35.04,"l":32.77,"c":34.85,"v":563800},{"d":"2023-12-14","o":35.94,"h":36.86,"l":35.6,"c":36.22,"v":591500},{"d":"2023-12-15","o":36.3,"h":36.55,"l":35.43,"c":36.49,"v":1775100},{"d":"2023-12-18","o":36.5,"h":36.68,"l":36.03,"c":36.09,"v":429000},{"d":"2023-12-19","o":36.32,"h":37.15,"l":36.31,"c":36.6,"v":422500},{"d":"2023-12-20","o":36.64,"h":37.39,"l":35.81,"c":35.83,"v":531400},{"d":"2023-12-21","o":36.22,"h":36.52,"l":35.84,"c":36.22,"v":229300},{"d":"2023-12-22","o":36.59,"h":37.08,"l":36.41,"c":36.57,"v":228300},{"d":"2023-12-26","o":36.9,"h":37.74,"l":36.44,"c":37.53,"v":222700},{"d":"2023-12-27","o":37.42,"h":37.86,"l":37.31,"c":37.63,"v":215300},{"d":"2023-12-28","o":37.48,"h":37.66,"l":37.07,"c":37.2,"v":248700},{"d":"2023-12-29","o":37.18,"h":37.18,"l":36.51,"c":36.54,"v":234100},{"d":"2024-01-02","o":36.09,"h":37.29,"l":36.07,"c":36.45,"v":256400},{"d":"2024-01-03","o":36.43,"h":36.66,"l":34.99,"c":35.04,"v":333300},{"d":"2024-01-04","o":35.26,"h":35.77,"l":35.07,"c":35.45,"v":285100},{"d":"2024-01-05","o":35.72,"h":36.31,"l":35.21,"c":35.93,"v":252200},{"d":"2024-01-08","o":35.7,"h":36.36,"l":35.7,"c":36.33,"v":230500},{"d":"2024-01-09","o":35.67,"h":35.91,"l":35.43,"c":35.8,"v":186500},{"d":"2024-01-10","o":35.5,"h":35.8,"l":35.3,"c":35.78,"v":211600},{"d":"2024-01-11","o":35.34,"h":35.39,"l":34.55,"c":35.28,"v":559800},{"d":"2024-01-12","o":35.74,"h":35.93,"l":34.88,"c":35.19,"v":179300},{"d":"2024-01-16","o":34.45,"h":34.9,"l":34.25,"c":34.43,"v":258400},{"d":"2024-01-17","o":33.62,"h":34.38,"l":33.45,"c":34.08,"v":237900},{"d":"2024-01-18","o":34.25,"h":34.51,"l":33.82,"c":34.12,"v":257000},{"d":"2024-01-19","o":34.28,"h":35.08,"l":33.87,"c":35.02,"v":316600},{"d":"2024-01-22","o":35.58,"h":36.02,"l":35.11,"c":35.82,"v":497600},{"d":"2024-01-23","o":36.32,"h":36.81,"l":34.82,"c":35.3,"v":444300},{"d":"2024-01-24","o":35.93,"h":36.17,"l":35.04,"c":35.26,"v":313700},{"d":"2024-01-25","o":35.75,"h":35.85,"l":34.94,"c":35.22,"v":442400},{"d":"2024-01-26","o":35.56,"h":35.85,"l":35.31,"c":35.49,"v":191300},{"d":"2024-01-29","o":35.48,"h":35.96,"l":35.37,"c":35.87,"v":235800},{"d":"2024-01-30","o":35.75,"h":36,"l":35.62,"c":35.85,"v":169800},{"d":"2024-01-31","o":35.02,"h":35.67,"l":34.14,"c":34.16,"v":366600},{"d":"2024-02-01","o":34.48,"h":34.91,"l":32.54,"c":34.03,"v":482100},{"d":"2024-02-02","o":33.23,"h":34.42,"l":33.18,"c":34.18,"v":356100},{"d":"2024-02-05","o":33.81,"h":34.21,"l":33.46,"c":33.83,"v":430400},{"d":"2024-02-06","o":33.77,"h":34.26,"l":33.1,"c":33.19,"v":428500},{"d":"2024-02-07","o":33.32,"h":33.49,"l":32.32,"c":33.36,"v":474500},{"d":"2024-02-08","o":32.93,"h":33.39,"l":32.7,"c":33,"v":319600},{"d":"2024-02-09","o":33.02,"h":33.85,"l":32.68,"c":33.6,"v":407400},{"d":"2024-02-12","o":33.58,"h":34.64,"l":33.55,"c":34.25,"v":391200},{"d":"2024-02-13","o":33.04,"h":33.24,"l":32,"c":32.58,"v":485300},{"d":"2024-02-14","o":33.08,"h":33.46,"l":32.57,"c":33.35,"v":221900},{"d":"2024-02-15","o":33.67,"h":34.87,"l":33.52,"c":34.77,"v":287800},{"d":"2024-02-16","o":34.2,"h":34.48,"l":33.89,"c":33.92,"v":263200},{"d":"2024-02-20","o":33.33,"h":34.08,"l":33.33,"c":33.54,"v":170600},{"d":"2024-02-21","o":33.32,"h":33.46,"l":32.96,"c":33.06,"v":255700},{"d":"2024-02-22","o":32.91,"h":33.2,"l":32.52,"c":32.8,"v":282200},{"d":"2024-02-23","o":32.75,"h":33.83,"l":32.53,"c":33.4,"v":489800},{"d":"2024-02-26","o":33.3,"h":33.68,"l":32.87,"c":33.12,"v":271100},{"d":"2024-02-27","o":33.42,"h":33.79,"l":33,"c":33.34,"v":254800},{"d":"2024-02-28","o":32.94,"h":33.41,"l":32.84,"c":32.86,"v":285300},{"d":"2024-02-29","o":33.48,"h":33.87,"l":33.08,"c":33.26,"v":214100},{"d":"2024-03-01","o":33.07,"h":33.21,"l":32.4,"c":33.14,"v":184800},{"d":"2024-03-04","o":33.25,"h":33.86,"l":32.71,"c":32.79,"v":228400},{"d":"2024-03-05","o":32.67,"h":34.24,"l":32.67,"c":34.2,"v":349300},{"d":"2024-03-06","o":34.25,"h":34.85,"l":33.48,"c":34.21,"v":293800},{"d":"2024-03-07","o":34.66,"h":35.14,"l":34.42,"c":34.67,"v":264100},{"d":"2024-03-08","o":35.26,"h":35.28,"l":34.82,"c":35.05,"v":298100},{"d":"2024-03-11","o":34.73,"h":35.2,"l":34.57,"c":34.8,"v":453900},{"d":"2024-03-12","o":34.73,"h":34.92,"l":34.15,"c":34.32,"v":256300},{"d":"2024-03-13","o":34.18,"h":34.8,"l":33.8,"c":33.94,"v":253900},{"d":"2024-03-14","o":33.78,"h":33.85,"l":32.8,"c":33.1,"v":298000},{"d":"2024-03-15","o":32.99,"h":33.84,"l":32.99,"c":33.65,"v":725700},{"d":"2024-03-18","o":33.59,"h":33.73,"l":33.18,"c":33.3,"v":272700},{"d":"2024-03-19","o":33.12,"h":33.68,"l":33.12,"c":33.19,"v":298000},{"d":"2024-03-20","o":33.07,"h":34.97,"l":33.05,"c":34.52,"v":352800},{"d":"2024-03-21","o":34.54,"h":35.24,"l":34.54,"c":35.06,"v":303100},{"d":"2024-03-22","o":35.12,"h":35.12,"l":34.42,"c":34.73,"v":310200},{"d":"2024-03-25","o":34.81,"h":35.23,"l":34.64,"c":34.65,"v":185400},{"d":"2024-03-26","o":35,"h":35.13,"l":34.03,"c":34.05,"v":273000},{"d":"2024-03-27","o":34.24,"h":35.59,"l":34.24,"c":35.53,"v":290000},{"d":"2024-03-28","o":35.43,"h":35.85,"l":35.22,"c":35.31,"v":703800},{"d":"2024-04-01","o":35.33,"h":35.57,"l":34.62,"c":34.83,"v":1670200},{"d":"2024-04-02","o":34.27,"h":34.45,"l":33.59,"c":33.73,"v":3636200},{"d":"2024-04-03","o":33.35,"h":33.9,"l":32.88,"c":33.05,"v":537800},{"d":"2024-04-04","o":33.79,"h":34.05,"l":33.17,"c":33.2,"v":434400},{"d":"2024-04-05","o":32.93,"h":33.63,"l":32.92,"c":33.47,"v":308800},{"d":"2024-04-08","o":33.77,"h":34.15,"l":33.63,"c":34,"v":339000},{"d":"2024-04-09","o":34.07,"h":34.5,"l":33.86,"c":34.17,"v":310300},{"d":"2024-04-10","o":33.15,"h":33.36,"l":32.01,"c":32.46,"v":494100},{"d":"2024-04-11","o":32.74,"h":32.74,"l":31.97,"c":32.35,"v":339700},{"d":"2024-04-12","o":32.01,"h":32.33,"l":31.83,"c":32.06,"v":380800},{"d":"2024-04-15","o":32.15,"h":32.54,"l":31.6,"c":31.88,"v":273400},{"d":"2024-04-16","o":31.5,"h":31.88,"l":31.5,"c":31.8,"v":454600},{"d":"2024-04-17","o":32.09,"h":32.33,"l":31.77,"c":31.82,"v":1652400},{"d":"2024-04-18","o":31.92,"h":32.56,"l":31.86,"c":32.18,"v":446700},{"d":"2024-04-19","o":32.13,"h":33.28,"l":32.12,"c":33.22,"v":513300},{"d":"2024-04-22","o":33.24,"h":33.95,"l":33,"c":33.57,"v":304100},{"d":"2024-04-23","o":32.05,"h":33.62,"l":31.53,"c":32.88,"v":703200},{"d":"2024-04-24","o":32.1,"h":33.2,"l":31.91,"c":33.11,"v":590000},{"d":"2024-04-25","o":32.91,"h":33.35,"l":32.12,"c":32.48,"v":439200},{"d":"2024-04-26","o":32.46,"h":32.76,"l":32.21,"c":32.28,"v":244800},{"d":"2024-04-29","o":32.31,"h":32.78,"l":32.27,"c":32.57,"v":499800},{"d":"2024-04-30","o":32.22,"h":32.56,"l":31.74,"c":31.77,"v":275200},{"d":"2024-05-01","o":32.26,"h":33.38,"l":32.13,"c":32.62,"v":354800},{"d":"2024-05-02","o":33.01,"h":33.47,"l":32.85,"c":33.34,"v":318600},{"d":"2024-05-03","o":33.72,"h":33.98,"l":33.47,"c":33.48,"v":301000},{"d":"2024-05-06","o":33.75,"h":33.97,"l":33.43,"c":33.63,"v":364400},{"d":"2024-05-07","o":33.65,"h":34.26,"l":33.65,"c":33.71,"v":344700},{"d":"2024-05-08","o":33.32,"h":34.02,"l":33.28,"c":33.79,"v":210400},{"d":"2024-05-09","o":33.9,"h":34.24,"l":33.8,"c":34.13,"v":260000},{"d":"2024-05-10","o":34.12,"h":34.28,"l":33.62,"c":33.79,"v":218900},{"d":"2024-05-13","o":34.1,"h":34.23,"l":33.36,"c":33.38,"v":297500},{"d":"2024-05-14","o":33.96,"h":33.96,"l":33.51,"c":33.78,"v":224400},{"d":"2024-05-15","o":34.14,"h":34.26,"l":33.78,"c":34.13,"v":245200},{"d":"2024-05-16","o":33.98,"h":34.16,"l":33.81,"c":33.96,"v":280500},{"d":"2024-05-17","o":34,"h":34.73,"l":33.9,"c":34.37,"v":336300},{"d":"2024-05-20","o":34.26,"h":34.34,"l":33.43,"c":33.48,"v":305000},{"d":"2024-05-21","o":33.11,"h":33.95,"l":33.11,"c":33.75,"v":262600},{"d":"2024-05-22","o":33.58,"h":33.87,"l":33.33,"c":33.49,"v":269500},{"d":"2024-05-23","o":33.14,"h":33.14,"l":32.13,"c":32.31,"v":273300},{"d":"2024-05-24","o":32.57,"h":32.58,"l":32.07,"c":32.33,"v":255100},{"d":"2024-05-28","o":32.36,"h":32.63,"l":31.77,"c":31.95,"v":291300},{"d":"2024-05-29","o":31.3,"h":31.75,"l":31.06,"c":31.58,"v":475600},{"d":"2024-05-30","o":32.05,"h":32.28,"l":31.76,"c":32.12,"v":271000},{"d":"2024-05-31","o":32.3,"h":32.74,"l":32.26,"c":32.63,"v":326400},{"d":"2024-06-03","o":33.06,"h":33.06,"l":31.83,"c":32.04,"v":247700},{"d":"2024-06-04","o":31.64,"h":31.83,"l":31.3,"c":31.42,"v":347200},{"d":"2024-06-05","o":31.71,"h":31.82,"l":31.33,"c":31.58,"v":243500},{"d":"2024-06-06","o":31.61,"h":31.85,"l":31.47,"c":31.69,"v":249500},{"d":"2024-06-07","o":31.33,"h":31.97,"l":31.29,"c":31.6,"v":297400},{"d":"2024-06-10","o":31.09,"h":31.34,"l":30.63,"c":30.73,"v":304500},{"d":"2024-06-11","o":30.69,"h":31.32,"l":30.43,"c":31.05,"v":477000},{"d":"2024-06-12","o":32.06,"h":32.5,"l":31.6,"c":31.81,"v":369200},{"d":"2024-06-13","o":31.67,"h":31.68,"l":31.07,"c":31.47,"v":203600},{"d":"2024-06-14","o":31,"h":31.18,"l":30.71,"c":30.9,"v":315500},{"d":"2024-06-17","o":30.79,"h":31.39,"l":30.55,"c":31.37,"v":448800},{"d":"2024-06-18","o":31.5,"h":31.88,"l":31.15,"c":31.52,"v":374700},{"d":"2024-06-20","o":31.27,"h":31.57,"l":31.19,"c":31.48,"v":308500},{"d":"2024-06-21","o":31.28,"h":31.43,"l":30.89,"c":31.13,"v":1330100},{"d":"2024-06-24","o":31.19,"h":31.88,"l":30.86,"c":31.63,"v":387600},{"d":"2024-06-25","o":31.42,"h":31.62,"l":30.99,"c":31.03,"v":323000},{"d":"2024-06-26","o":30.77,"h":31.82,"l":30.77,"c":31.57,"v":380200},{"d":"2024-06-27","o":31.37,"h":32.03,"l":31.12,"c":31.94,"v":310000},{"d":"2024-06-28","o":32.36,"h":33.05,"l":32.28,"c":32.85,"v":1250400},{"d":"2024-07-01","o":32.74,"h":33.29,"l":32.43,"c":32.73,"v":406900},{"d":"2024-07-02","o":32.63,"h":33.33,"l":32.63,"c":33.33,"v":453400},{"d":"2024-07-03","o":33.43,"h":33.62,"l":32.84,"c":32.93,"v":309500},{"d":"2024-07-05","o":32.82,"h":32.96,"l":32.41,"c":32.43,"v":402100},{"d":"2024-07-08","o":32.83,"h":33.04,"l":32.32,"c":32.46,"v":382900},{"d":"2024-07-09","o":32.35,"h":33.15,"l":32.26,"c":33.14,"v":261100},{"d":"2024-07-10","o":33.25,"h":34.09,"l":32.97,"c":34.08,"v":307000},{"d":"2024-07-11","o":34.76,"h":35.99,"l":34.56,"c":35.78,"v":838900},{"d":"2024-07-12","o":36.17,"h":36.4,"l":35.69,"c":35.78,"v":630400},{"d":"2024-07-15","o":36.44,"h":37.36,"l":36.28,"c":36.68,"v":560100},{"d":"2024-07-16","o":37.03,"h":38.68,"l":36.59,"c":38.43,"v":618000},{"d":"2024-07-17","o":37.93,"h":39.98,"l":37.9,"c":39.78,"v":759100},{"d":"2024-07-18","o":39.33,"h":40.5,"l":38.77,"c":39.16,"v":700100},{"d":"2024-07-19","o":39.1,"h":39.48,"l":38.78,"c":38.93,"v":935500},{"d":"2024-07-22","o":38.57,"h":40.21,"l":38.37,"c":40.16,"v":516100},{"d":"2024-07-23","o":39.65,"h":41.21,"l":39.62,"c":40.51,"v":568500},{"d":"2024-07-24","o":40.41,"h":41.22,"l":40.23,"c":40.36,"v":701300},{"d":"2024-07-25","o":40.51,"h":41.87,"l":39.55,"c":41.17,"v":786500},{"d":"2024-07-26","o":42,"h":42.5,"l":41.19,"c":41.89,"v":547000},{"d":"2024-07-29","o":41.77,"h":41.87,"l":40.78,"c":41.01,"v":386600},{"d":"2024-07-30","o":41.28,"h":41.77,"l":41.09,"c":41.66,"v":336400},{"d":"2024-07-31","o":41.84,"h":42.18,"l":41.26,"c":41.29,"v":697300},{"d":"2024-08-01","o":41.13,"h":41.33,"l":38.86,"c":39.17,"v":698700},{"d":"2024-08-02","o":37.68,"h":38.25,"l":37.29,"c":37.64,"v":839000},{"d":"2024-08-05","o":35.88,"h":37.23,"l":35.17,"c":36.68,"v":677200},{"d":"2024-08-06","o":36.58,"h":37.13,"l":36.29,"c":36.46,"v":427200},{"d":"2024-08-07","o":37.04,"h":37.33,"l":36,"c":36.3,"v":649400},{"d":"2024-08-08","o":36.95,"h":36.99,"l":36.38,"c":36.81,"v":290200},{"d":"2024-08-09","o":36.39,"h":36.62,"l":36.03,"c":36.62,"v":291300},{"d":"2024-08-12","o":36.91,"h":37.45,"l":35.88,"c":35.91,"v":433100},{"d":"2024-08-13","o":36.39,"h":36.56,"l":35.64,"c":36.23,"v":396900},{"d":"2024-08-14","o":36.43,"h":36.67,"l":35.56,"c":36,"v":393500},{"d":"2024-08-15","o":36.94,"h":37.46,"l":36.78,"c":36.8,"v":587400},{"d":"2024-08-16","o":36.75,"h":37.73,"l":36.66,"c":37.47,"v":415100},{"d":"2024-08-19","o":37.48,"h":37.93,"l":37.34,"c":37.91,"v":312300},{"d":"2024-08-20","o":37.67,"h":37.73,"l":36.98,"c":37.01,"v":449300},{"d":"2024-08-21","o":37.36,"h":37.36,"l":36.85,"c":37.14,"v":191800},{"d":"2024-08-22","o":37.08,"h":37.67,"l":37.08,"c":37.49,"v":386000},{"d":"2024-08-23","o":37.79,"h":40.02,"l":37.71,"c":39.56,"v":493500},{"d":"2024-08-26","o":40,"h":40.17,"l":39.25,"c":39.28,"v":351800},{"d":"2024-08-27","o":38.9,"h":38.99,"l":38.53,"c":38.7,"v":249200},{"d":"2024-08-28","o":38.51,"h":39.64,"l":38.4,"c":39.38,"v":325900},{"d":"2024-08-29","o":39.68,"h":39.91,"l":38.97,"c":39.63,"v":583400},{"d":"2024-08-30","o":39.76,"h":40,"l":39.14,"c":39.68,"v":340900},{"d":"2024-09-03","o":39.14,"h":39.69,"l":38.7,"c":39.01,"v":537700},{"d":"2024-09-04","o":38.83,"h":39.33,"l":37.59,"c":38.6,"v":517500},{"d":"2024-09-05","o":38.95,"h":38.95,"l":37.98,"c":38.05,"v":227500},{"d":"2024-09-06","o":38.36,"h":38.43,"l":37.13,"c":37.21,"v":328500},{"d":"2024-09-09","o":37.1,"h":37.61,"l":36.87,"c":37.55,"v":494400},{"d":"2024-09-10","o":37.62,"h":37.62,"l":36.62,"c":37.42,"v":245500},{"d":"2024-09-11","o":36.94,"h":36.96,"l":35.87,"c":36.78,"v":330800},{"d":"2024-09-12","o":37.12,"h":37.17,"l":36.49,"c":36.96,"v":222800},{"d":"2024-09-13","o":37.29,"h":37.84,"l":37.15,"c":37.73,"v":336300},{"d":"2024-09-16","o":37.95,"h":38.53,"l":37.33,"c":38.14,"v":296100},{"d":"2024-09-17","o":38.63,"h":39.36,"l":38.2,"c":38.2,"v":314100},{"d":"2024-09-18","o":38.12,"h":39.68,"l":37.73,"c":38.33,"v":406600},{"d":"2024-09-19","o":39.34,"h":39.48,"l":38.53,"c":39.35,"v":431900},{"d":"2024-09-20","o":39.1,"h":39.19,"l":38.48,"c":38.61,"v":1374200},{"d":"2024-09-23","o":38.77,"h":38.95,"l":38.28,"c":38.47,"v":350500},{"d":"2024-09-24","o":38.38,"h":38.61,"l":37.51,"c":37.52,"v":293500},{"d":"2024-09-25","o":37.53,"h":37.53,"l":36.93,"c":37.02,"v":276900},{"d":"2024-09-26","o":37.54,"h":37.6,"l":37.07,"c":37.08,"v":341100},{"d":"2024-09-27","o":37.56,"h":37.84,"l":36.99,"c":37.11,"v":300100},{"d":"2024-09-30","o":36.93,"h":38.03,"l":36.8,"c":37.67,"v":476400},{"d":"2024-10-01","o":37.6,"h":37.6,"l":36.13,"c":36.28,"v":257200},{"d":"2024-10-02","o":36.15,"h":36.7,"l":35.98,"c":36.13,"v":331400},{"d":"2024-10-03","o":35.76,"h":36.54,"l":35.74,"c":36.25,"v":344800},{"d":"2024-10-04","o":37.07,"h":37.37,"l":36.76,"c":37,"v":405600},{"d":"2024-10-07","o":36.75,"h":36.88,"l":36.26,"c":36.67,"v":393700},{"d":"2024-10-08","o":36.91,"h":36.91,"l":36.28,"c":36.33,"v":251500},{"d":"2024-10-09","o":36.14,"h":37.05,"l":36.14,"c":36.6,"v":270500},{"d":"2024-10-10","o":36.13,"h":36.66,"l":36.04,"c":36.63,"v":293900},{"d":"2024-10-11","o":36.91,"h":38.24,"l":36.75,"c":37.88,"v":342500},{"d":"2024-10-14","o":37.83,"h":38.69,"l":37.49,"c":38.61,"v":310600},{"d":"2024-10-15","o":38.92,"h":40.07,"l":38.45,"c":38.92,"v":429400},{"d":"2024-10-16","o":39.36,"h":39.76,"l":39.3,"c":39.36,"v":315000},{"d":"2024-10-17","o":39.36,"h":39.63,"l":39,"c":39.55,"v":230500},{"d":"2024-10-18","o":39.57,"h":39.57,"l":38.7,"c":38.81,"v":260100},{"d":"2024-10-21","o":37.06,"h":37.53,"l":36.06,"c":36.21,"v":8525900},{"d":"2024-10-22","o":36.45,"h":36.63,"l":35.66,"c":36.44,"v":4057100},{"d":"2024-10-23","o":36.54,"h":37.18,"l":36.35,"c":36.81,"v":2092500},{"d":"2024-10-24","o":36.74,"h":37.3,"l":36.58,"c":37.1,"v":1486700},{"d":"2024-10-25","o":38.03,"h":38.03,"l":36.7,"c":36.81,"v":1434800},{"d":"2024-10-28","o":37.17,"h":38.15,"l":36.95,"c":38.06,"v":1148100},{"d":"2024-10-29","o":37.77,"h":38.13,"l":37.51,"c":38.1,"v":935100},{"d":"2024-10-30","o":37.93,"h":38.95,"l":37.93,"c":38.35,"v":852400},{"d":"2024-10-31","o":38.27,"h":38.5,"l":37.77,"c":37.8,"v":814900},{"d":"2024-11-01","o":38.19,"h":38.48,"l":37.6,"c":37.61,"v":710900},{"d":"2024-11-04","o":37.24,"h":37.34,"l":36.67,"c":37.04,"v":706000},{"d":"2024-11-05","o":37.19,"h":37.96,"l":36.97,"c":37.86,"v":918400},{"d":"2024-11-06","o":41.71,"h":43.15,"l":40.99,"c":43.14,"v":2895500},{"d":"2024-11-07","o":42.81,"h":43.28,"l":41.35,"c":41.92,"v":1848100},{"d":"2024-11-08","o":41.88,"h":42.02,"l":41.23,"c":41.66,"v":1626400},{"d":"2024-11-11","o":42.52,"h":43.45,"l":42.37,"c":43.04,"v":1151800},{"d":"2024-11-12","o":42.88,"h":43.38,"l":42.47,"c":42.73,"v":1371500},{"d":"2024-11-13","o":42.95,"h":43.57,"l":42.38,"c":42.56,"v":632700},{"d":"2024-11-14","o":42.89,"h":43.02,"l":42.44,"c":42.65,"v":545400},{"d":"2024-11-15","o":43.1,"h":43.11,"l":42.01,"c":42.48,"v":1521600},{"d":"2024-11-18","o":42.71,"h":42.74,"l":42.08,"c":42.1,"v":401300},{"d":"2024-11-19","o":41.42,"h":42.26,"l":41.4,"c":41.76,"v":1062000},{"d":"2024-11-20","o":41.51,"h":41.86,"l":40.96,"c":41.24,"v":454300},{"d":"2024-11-21","o":41.64,"h":42.47,"l":41.35,"c":41.89,"v":448400},{"d":"2024-11-22","o":42.3,"h":43.02,"l":41.87,"c":42.63,"v":832300},{"d":"2024-11-25","o":43.19,"h":44.54,"l":43.15,"c":43.55,"v":767600},{"d":"2024-11-26","o":43.16,"h":43.38,"l":42.54,"c":42.57,"v":795900},{"d":"2024-11-27","o":43.01,"h":43.3,"l":42.13,"c":42.24,"v":570600},{"d":"2024-11-29","o":42.7,"h":42.7,"l":41.63,"c":42.43,"v":367100},{"d":"2024-12-02","o":42.66,"h":43.45,"l":42.34,"c":43.06,"v":1246200},{"d":"2024-12-03","o":43.11,"h":43.38,"l":42.58,"c":42.79,"v":925800},{"d":"2024-12-04","o":42.8,"h":43.2,"l":42.18,"c":42.79,"v":713700},{"d":"2024-12-05","o":42.89,"h":43.12,"l":41.82,"c":42.05,"v":628000},{"d":"2024-12-06","o":42.45,"h":42.45,"l":41.81,"c":42.39,"v":1210600},{"d":"2024-12-09","o":42.77,"h":42.97,"l":42.14,"c":42.17,"v":720400},{"d":"2024-12-10","o":42.15,"h":42.73,"l":41.68,"c":41.88,"v":525500},{"d":"2024-12-11","o":42.46,"h":42.65,"l":41.71,"c":41.72,"v":658500},{"d":"2024-12-12","o":41.74,"h":41.87,"l":41.01,"c":41.31,"v":712700},{"d":"2024-12-13","o":41.16,"h":41.43,"l":40.65,"c":40.95,"v":633200},{"d":"2024-12-16","o":41.09,"h":41.09,"l":40.4,"c":40.85,"v":934800},{"d":"2024-12-17","o":40.47,"h":40.95,"l":39.6,"c":39.63,"v":800300},{"d":"2024-12-18","o":39.98,"h":40.27,"l":37.21,"c":37.46,"v":1152100},{"d":"2024-12-19","o":38.09,"h":38.7,"l":37.08,"c":37.15,"v":998900},{"d":"2024-12-20","o":37,"h":38.43,"l":36.82,"c":37.84,"v":2326600},{"d":"2024-12-23","o":37.54,"h":38.25,"l":37.54,"c":37.96,"v":486400},{"d":"2024-12-24","o":37.98,"h":38.26,"l":37.77,"c":38.26,"v":208900},{"d":"2024-12-26","o":37.8,"h":38.76,"l":37.68,"c":38.63,"v":706300},{"d":"2024-12-27","o":38.21,"h":38.71,"l":37.45,"c":38.08,"v":587800},{"d":"2024-12-30","o":37.79,"h":38.14,"l":37.48,"c":37.85,"v":424000},{"d":"2024-12-31","o":38.11,"h":38.32,"l":37.67,"c":37.88,"v":806100},{"d":"2025-01-02","o":37.98,"h":38.22,"l":36.86,"c":36.95,"v":563400},{"d":"2025-01-03","o":37.03,"h":37.32,"l":36.39,"c":37.22,"v":575900},{"d":"2025-01-06","o":37.28,"h":37.72,"l":36.89,"c":36.99,"v":1401900},{"d":"2025-01-07","o":36.99,"h":37.23,"l":36.03,"c":36.53,"v":1179400},{"d":"2025-01-08","o":36.12,"h":36.86,"l":35.99,"c":36.5,"v":698000},{"d":"2025-01-10","o":35.62,"h":35.76,"l":34.35,"c":34.96,"v":968800},{"d":"2025-01-13","o":34.93,"h":35.74,"l":34.56,"c":35.68,"v":746900},{"d":"2025-01-14","o":35.91,"h":37.76,"l":35.88,"c":37.73,"v":1661800},{"d":"2025-01-15","o":39.23,"h":39.29,"l":37.8,"c":38.12,"v":606500},{"d":"2025-01-16","o":38,"h":38.1,"l":37.32,"c":37.6,"v":502400},{"d":"2025-01-17","o":38.04,"h":38.28,"l":37.42,"c":37.87,"v":706200},{"d":"2025-01-21","o":38.2,"h":38.64,"l":37.96,"c":38.27,"v":1074500},{"d":"2025-01-22","o":38.01,"h":38.36,"l":37.66,"c":37.87,"v":1172100},{"d":"2025-01-23","o":37.49,"h":37.95,"l":35.79,"c":36.57,"v":1041500},{"d":"2025-01-24","o":36.84,"h":37.32,"l":36.32,"c":36.56,"v":846500},{"d":"2025-01-27","o":36.7,"h":37.7,"l":36.63,"c":37.64,"v":1910200},{"d":"2025-01-28","o":37.74,"h":38.03,"l":37.3,"c":37.59,"v":869700},{"d":"2025-01-29","o":37.28,"h":38.11,"l":37.09,"c":37.35,"v":922000},{"d":"2025-01-30","o":37.69,"h":37.99,"l":37.13,"c":37.41,"v":693400},{"d":"2025-01-31","o":37.31,"h":38.43,"l":37.31,"c":37.77,"v":791100},{"d":"2025-02-03","o":36.93,"h":37.56,"l":36.38,"c":36.99,"v":1143100},{"d":"2025-02-04","o":37.07,"h":38.39,"l":37.06,"c":38.15,"v":688700},{"d":"2025-02-05","o":38.39,"h":38.47,"l":37.92,"c":38.33,"v":875900},{"d":"2025-02-06","o":38.33,"h":39.22,"l":38.18,"c":39.07,"v":967200},{"d":"2025-02-07","o":39.06,"h":39.11,"l":37.94,"c":38.39,"v":947200},{"d":"2025-02-10","o":38.46,"h":38.5,"l":37.89,"c":38.25,"v":963300},{"d":"2025-02-11","o":37.94,"h":38.96,"l":37.91,"c":38.82,"v":1222000},{"d":"2025-02-12","o":38.19,"h":38.65,"l":37.74,"c":37.75,"v":1020200},{"d":"2025-02-13","o":37.9,"h":38.07,"l":37.47,"c":37.97,"v":723900},{"d":"2025-02-14","o":37.95,"h":38.52,"l":37.36,"c":37.45,"v":494300},{"d":"2025-02-18","o":37.45,"h":37.91,"l":37.27,"c":37.76,"v":745800},{"d":"2025-02-19","o":37.34,"h":37.83,"l":37.28,"c":37.59,"v":691600},{"d":"2025-02-20","o":37.39,"h":37.53,"l":36.46,"c":36.76,"v":561700},{"d":"2025-02-21","o":36.9,"h":37.14,"l":35.19,"c":35.26,"v":899100},{"d":"2025-02-24","o":35.53,"h":35.8,"l":35.15,"c":35.16,"v":833200},{"d":"2025-02-25","o":35.51,"h":35.8,"l":35.07,"c":35.23,"v":1131400},{"d":"2025-02-26","o":35.12,"h":35.6,"l":34.82,"c":35.3,"v":836400},{"d":"2025-02-27","o":35.29,"h":35.78,"l":35.16,"c":35.27,"v":715300},{"d":"2025-02-28","o":35.39,"h":35.92,"l":35.23,"c":35.67,"v":1159000},{"d":"2025-03-03","o":35.73,"h":36.12,"l":34.73,"c":35.13,"v":942700},{"d":"2025-03-04","o":34.61,"h":35.14,"l":33.73,"c":34.35,"v":1054700},{"d":"2025-03-05","o":34.49,"h":34.82,"l":33.75,"c":34.06,"v":939200},{"d":"2025-03-06","o":33.81,"h":33.91,"l":33.12,"c":33.42,"v":1378400},{"d":"2025-03-07","o":33.44,"h":33.57,"l":32.75,"c":33.14,"v":1152000},{"d":"2025-03-10","o":32.69,"h":33.09,"l":32.05,"c":32.26,"v":1757700},{"d":"2025-03-11","o":32.36,"h":32.78,"l":31.58,"c":31.88,"v":1436500},{"d":"2025-03-12","o":32.09,"h":32.32,"l":31.61,"c":32.04,"v":1382800},{"d":"2025-03-13","o":32.24,"h":32.7,"l":31.85,"c":31.91,"v":732000},{"d":"2025-03-14","o":32.13,"h":32.41,"l":31.88,"c":32.37,"v":1159300},{"d":"2025-03-17","o":32.83,"h":32.92,"l":32.33,"c":32.63,"v":1654100},{"d":"2025-03-18","o":32.65,"h":32.86,"l":32.29,"c":32.67,"v":1017400},{"d":"2025-03-19","o":32.59,"h":32.89,"l":32.25,"c":32.54,"v":1003700},{"d":"2025-03-20","o":32.25,"h":32.91,"l":32.25,"c":32.29,"v":1118500},{"d":"2025-03-21","o":32.45,"h":32.47,"l":31.77,"c":32.01,"v":3261900},{"d":"2025-03-24","o":32.6,"h":33.09,"l":32.44,"c":32.92,"v":892300},{"d":"2025-03-25","o":32.93,"h":33.27,"l":32.29,"c":32.34,"v":1359400},{"d":"2025-03-26","o":32.48,"h":32.75,"l":31.72,"c":31.9,"v":1445200},{"d":"2025-03-27","o":32.01,"h":32.14,"l":31.42,"c":31.68,"v":1412900},{"d":"2025-03-28","o":31.67,"h":31.74,"l":30.31,"c":30.68,"v":1361600},{"d":"2025-03-31","o":30.35,"h":31.27,"l":29.89,"c":31.14,"v":10848700},{"d":"2025-04-01","o":30.9,"h":31.05,"l":29.97,"c":30.24,"v":1869300},{"d":"2025-04-02","o":29.87,"h":30.7,"l":29.87,"c":30.66,"v":2259100},{"d":"2025-04-03","o":29.19,"h":29.3,"l":27.26,"c":27.28,"v":1970400},{"d":"2025-04-04","o":25.88,"h":26.09,"l":24.71,"c":25.5,"v":2505500},{"d":"2025-04-07","o":24.77,"h":26.65,"l":24.14,"c":24.99,"v":2434500},{"d":"2025-04-08","o":25.95,"h":26.15,"l":23.95,"c":24.28,"v":2909200},{"d":"2025-04-09","o":23.76,"h":26.96,"l":23.74,"c":26.36,"v":4844300},{"d":"2025-04-10","o":25.74,"h":25.74,"l":23.15,"c":23.89,"v":2431700},{"d":"2025-04-11","o":23.57,"h":24.14,"l":22.85,"c":23.85,"v":1941000},{"d":"2025-04-14","o":24.3,"h":24.3,"l":23.4,"c":24.1,"v":2439100},{"d":"2025-04-15","o":24.1,"h":24.98,"l":24.1,"c":24.7,"v":2532500},{"d":"2025-04-16","o":24.52,"h":24.94,"l":24.45,"c":24.74,"v":1573300},{"d":"2025-04-17","o":24.74,"h":25.19,"l":24.53,"c":24.72,"v":1301100},{"d":"2025-04-21","o":24.43,"h":24.67,"l":24.01,"c":24.6,"v":1498000},{"d":"2025-04-22","o":24.89,"h":25.52,"l":24.68,"c":25.51,"v":1155200},{"d":"2025-04-23","o":26.37,"h":27.12,"l":25.88,"c":26.35,"v":3406100},{"d":"2025-04-24","o":25.52,"h":26.48,"l":25.5,"c":26.46,"v":2307700},{"d":"2025-04-25","o":26.06,"h":27.05,"l":26.06,"c":26.9,"v":5898600},{"d":"2025-04-28","o":26.92,"h":27.63,"l":26.91,"c":27.49,"v":2605900},{"d":"2025-04-29","o":27.45,"h":27.95,"l":27.08,"c":27.84,"v":1480100},{"d":"2025-04-30","o":27.17,"h":27.9,"l":26.86,"c":27.7,"v":1558800},{"d":"2025-05-01","o":27.59,"h":28.42,"l":27.5,"c":28.13,"v":1527200},{"d":"2025-05-02","o":28.58,"h":29.14,"l":28.19,"c":29.06,"v":888200},{"d":"2025-05-05","o":28.78,"h":29.64,"l":28.78,"c":29.1,"v":1468400},{"d":"2025-05-06","o":28.72,"h":29.12,"l":28.42,"c":28.45,"v":946100},{"d":"2025-05-07","o":28.95,"h":29.08,"l":28.61,"c":28.66,"v":1660200},{"d":"2025-05-08","o":29.03,"h":29.64,"l":28.72,"c":29.4,"v":1362600},{"d":"2025-05-09","o":29.54,"h":29.7,"l":29.18,"c":29.29,"v":1305800},{"d":"2025-05-12","o":30.97,"h":31.61,"l":30.81,"c":31.23,"v":2082000},{"d":"2025-05-13","o":31.47,"h":31.47,"l":30.91,"c":31.44,"v":854800},{"d":"2025-05-14","o":31.18,"h":31.45,"l":30.89,"c":31.08,"v":1230400},{"d":"2025-05-15","o":31,"h":31.21,"l":30.76,"c":31.13,"v":1336800},{"d":"2025-05-16","o":31.11,"h":31.11,"l":30.68,"c":30.96,"v":822700},{"d":"2025-05-19","o":30.41,"h":30.63,"l":30.3,"c":30.55,"v":841500},{"d":"2025-05-20","o":30.44,"h":30.66,"l":30.28,"c":30.37,"v":658200},{"d":"2025-05-21","o":30.29,"h":30.29,"l":29.41,"c":29.45,"v":756700},{"d":"2025-05-22","o":28.84,"h":29.62,"l":28.84,"c":29.34,"v":1161400},{"d":"2025-05-23","o":28.11,"h":29,"l":28.11,"c":28.81,"v":1165000},{"d":"2025-05-27","o":29.34,"h":30,"l":29,"c":29.97,"v":810200},{"d":"2025-05-28","o":29.92,"h":30.17,"l":29.76,"c":29.81,"v":1029500},{"d":"2025-05-29","o":30.09,"h":30.2,"l":29.75,"c":30.16,"v":1581500},{"d":"2025-05-30","o":30.03,"h":30.3,"l":29.79,"c":30.02,"v":1445000},{"d":"2025-06-02","o":29.86,"h":29.91,"l":29.35,"c":29.67,"v":1529300},{"d":"2025-06-03","o":29.63,"h":30.45,"l":29.46,"c":30.22,"v":1139200},{"d":"2025-06-04","o":30.08,"h":30.34,"l":29.66,"c":29.8,"v":960600},{"d":"2025-06-05","o":29.79,"h":30.13,"l":29.44,"c":29.99,"v":1147300},{"d":"2025-06-06","o":30.5,"h":30.87,"l":30.14,"c":30.6,"v":843000},{"d":"2025-06-09","o":30.98,"h":31.71,"l":30.83,"c":31.3,"v":2022500},{"d":"2025-06-10","o":32.2,"h":32.73,"l":31.79,"c":32.24,"v":2356700},{"d":"2025-06-11","o":32.25,"h":32.53,"l":31.49,"c":31.74,"v":2529600},{"d":"2025-06-12","o":31.45,"h":31.64,"l":31.15,"c":31.52,"v":1325000},{"d":"2025-06-13","o":30.98,"h":31.37,"l":30.69,"c":30.75,"v":1380000},{"d":"2025-06-16","o":31.18,"h":31.34,"l":30.36,"c":30.5,"v":1512900},{"d":"2025-06-17","o":30.08,"h":30.59,"l":30.05,"c":30.06,"v":1330700},{"d":"2025-06-18","o":30.05,"h":30.38,"l":29.96,"c":30.03,"v":1563100},{"d":"2025-06-20","o":30.24,"h":30.38,"l":29.86,"c":29.86,"v":6261800},{"d":"2025-06-23","o":29.75,"h":30.68,"l":29.64,"c":30.65,"v":1691700},{"d":"2025-06-24","o":30.94,"h":31.49,"l":30.82,"c":31.19,"v":1439600},{"d":"2025-06-25","o":31.09,"h":31.23,"l":30.74,"c":30.79,"v":886700},{"d":"2025-06-26","o":30.91,"h":31.5,"l":30.55,"c":31.43,"v":3409500},{"d":"2025-06-27","o":31.78,"h":31.82,"l":31.11,"c":31.27,"v":4067000},{"d":"2025-06-30","o":31.4,"h":31.76,"l":31.27,"c":31.28,"v":1182300},{"d":"2025-07-01","o":31.11,"h":33.3,"l":31.07,"c":32.66,"v":1227700},{"d":"2025-07-02","o":32.83,"h":33.26,"l":32.55,"c":33.19,"v":949900},{"d":"2025-07-03","o":33.18,"h":33.82,"l":33.18,"c":33.54,"v":599700},{"d":"2025-07-07","o":33.34,"h":33.79,"l":32.79,"c":33.01,"v":1061000},{"d":"2025-07-08","o":33,"h":33.77,"l":33,"c":33.32,"v":1081100},{"d":"2025-07-09","o":33.45,"h":33.67,"l":33.09,"c":33.24,"v":873200},{"d":"2025-07-10","o":33.16,"h":33.89,"l":33.16,"c":33.67,"v":841900},{"d":"2025-07-11","o":33.72,"h":33.72,"l":33.08,"c":33.14,"v":697200},{"d":"2025-07-14","o":33.01,"h":33.42,"l":33.01,"c":33.33,"v":1028000},{"d":"2025-07-15","o":33.08,"h":33.37,"l":31.95,"c":31.97,"v":1127700},{"d":"2025-07-16","o":32.24,"h":32.57,"l":31.49,"c":32.44,"v":1096000},{"d":"2025-07-17","o":32.33,"h":33.43,"l":32.26,"c":33.4,"v":1177400},{"d":"2025-07-18","o":33.5,"h":33.69,"l":33,"c":33.22,"v":851000},{"d":"2025-07-21","o":33.24,"h":33.62,"l":32.94,"c":32.98,"v":1063000},{"d":"2025-07-22","o":33,"h":33.43,"l":33,"c":33.17,"v":799300},{"d":"2025-07-23","o":33.5,"h":33.76,"l":32.92,"c":33.68,"v":1476000},{"d":"2025-07-24","o":34,"h":34,"l":32.83,"c":33.09,"v":1642900},{"d":"2025-07-25","o":33.04,"h":33.18,"l":32.35,"c":33.08,"v":1127300},{"d":"2025-07-28","o":33.08,"h":33.15,"l":32.77,"c":32.86,"v":1019300},{"d":"2025-07-29","o":33.17,"h":33.34,"l":32.55,"c":32.94,"v":1385600},{"d":"2025-07-30","o":33.25,"h":33.26,"l":31.96,"c":32.23,"v":1343800},{"d":"2025-07-31","o":32,"h":32.18,"l":31.56,"c":31.7,"v":1038700},{"d":"2025-08-01","o":31.29,"h":31.42,"l":30.39,"c":31.3,"v":1539500},{"d":"2025-08-04","o":30.86,"h":31.34,"l":30.76,"c":31.23,"v":1533800},{"d":"2025-08-05","o":31.38,"h":31.68,"l":30.81,"c":31.68,"v":1492100},{"d":"2025-08-06","o":31.78,"h":31.99,"l":31.55,"c":31.69,"v":1845800},{"d":"2025-08-07","o":32.05,"h":32.05,"l":31.16,"c":31.39,"v":1514100},{"d":"2025-08-08","o":31.76,"h":32.05,"l":31.42,"c":32.04,"v":1442400},{"d":"2025-08-11","o":32.12,"h":32.3,"l":31.67,"c":31.9,"v":839900},{"d":"2025-08-12","o":32.22,"h":33.47,"l":32.22,"c":33.4,"v":1028000},{"d":"2025-08-13","o":33.65,"h":34.3,"l":33.45,"c":34.27,"v":1398600},{"d":"2025-08-14","o":33.76,"h":34.26,"l":33.53,"c":34.2,"v":955500},{"d":"2025-08-15","o":34.37,"h":34.37,"l":33.52,"c":33.6,"v":1215100},{"d":"2025-08-18","o":33.33,"h":33.66,"l":33.27,"c":33.61,"v":956300},{"d":"2025-08-19","o":33.58,"h":34,"l":33.5,"c":33.79,"v":764900},{"d":"2025-08-20","o":33.85,"h":33.94,"l":33.31,"c":33.65,"v":1097200},{"d":"2025-08-21","o":33.41,"h":33.56,"l":33.15,"c":33.32,"v":753000},{"d":"2025-08-22","o":33.51,"h":35.41,"l":33.45,"c":35.25,"v":1482900},{"d":"2025-08-25","o":34.97,"h":35.34,"l":34.85,"c":34.91,"v":882700},{"d":"2025-08-26","o":34.91,"h":35.44,"l":34.73,"c":35.15,"v":859600},{"d":"2025-08-27","o":34.93,"h":35.81,"l":34.88,"c":35.68,"v":809000},{"d":"2025-08-28","o":35.94,"h":35.94,"l":35.24,"c":35.51,"v":584800},{"d":"2025-08-29","o":35.55,"h":35.89,"l":35.47,"c":35.73,"v":769100},{"d":"2025-09-02","o":35.08,"h":35.51,"l":34.9,"c":35.45,"v":1232100},{"d":"2025-09-03","o":35.46,"h":35.93,"l":35.13,"c":35.57,"v":703000},{"d":"2025-09-04","o":35.84,"h":36.02,"l":35.51,"c":36.02,"v":666400},{"d":"2025-09-05","o":36.1,"h":36.56,"l":35.38,"c":35.75,"v":694600},{"d":"2025-09-08","o":35.59,"h":35.7,"l":34.97,"c":35.5,"v":805100},{"d":"2025-09-09","o":35.51,"h":35.61,"l":35.07,"c":35.13,"v":748700},{"d":"2025-09-10","o":35.12,"h":35.41,"l":34.98,"c":35.21,"v":510500},{"d":"2025-09-11","o":35.17,"h":35.55,"l":34.96,"c":35.38,"v":799200},{"d":"2025-09-12","o":35.26,"h":35.65,"l":35.26,"c":35.42,"v":781200},{"d":"2025-09-15","o":35.45,"h":35.61,"l":34.72,"c":34.96,"v":923100},{"d":"2025-09-16","o":34.85,"h":34.86,"l":34.31,"c":34.72,"v":723500},{"d":"2025-09-17","o":34.7,"h":36.19,"l":34.7,"c":35.22,"v":1018600},{"d":"2025-09-18","o":35.37,"h":36.58,"l":35.18,"c":36.56,"v":1157600},{"d":"2025-09-19","o":36.56,"h":36.56,"l":36.09,"c":36.54,"v":3452200},{"d":"2025-09-22","o":36.5,"h":36.52,"l":35.63,"c":36.05,"v":1015500},{"d":"2025-09-23","o":36.01,"h":36.68,"l":35.76,"c":35.79,"v":1009300},{"d":"2025-09-24","o":35.87,"h":36.23,"l":35.57,"c":35.67,"v":819500},{"d":"2025-09-25","o":35.77,"h":35.98,"l":35.4,"c":35.63,"v":826100},{"d":"2025-09-26","o":35.67,"h":36.06,"l":35.4,"c":35.97,"v":851200},{"d":"2025-09-29","o":36.46,"h":36.46,"l":35.36,"c":35.6,"v":1063400},{"d":"2025-09-30","o":35.64,"h":35.82,"l":34.75,"c":35.29,"v":990800},{"d":"2025-10-01","o":35.07,"h":35.3,"l":34.68,"c":35.19,"v":893800},{"d":"2025-10-02","o":35.05,"h":35.39,"l":34.78,"c":35.12,"v":872400},{"d":"2025-10-03","o":35.47,"h":36.1,"l":35.32,"c":35.68,"v":825300},{"d":"2025-10-06","o":35.95,"h":36.84,"l":35.73,"c":36.13,"v":863400},{"d":"2025-10-07","o":36.1,"h":36.5,"l":35.89,"c":35.97,"v":1199300},{"d":"2025-10-08","o":36.39,"h":36.53,"l":35.7,"c":36.1,"v":1015900},{"d":"2025-10-09","o":36.09,"h":36.23,"l":35.53,"c":36.08,"v":910700},{"d":"2025-10-10","o":36.14,"h":36.54,"l":33.53,"c":33.57,"v":1503100},{"d":"2025-10-13","o":34.21,"h":34.63,"l":33.77,"c":34.55,"v":702700},{"d":"2025-10-14","o":34.29,"h":36.22,"l":34.17,"c":36,"v":700000},{"d":"2025-10-15","o":36.23,"h":36.28,"l":34.64,"c":34.97,"v":961100},{"d":"2025-10-16","o":34.69,"h":34.8,"l":32.42,"c":32.91,"v":1815600},{"d":"2025-10-17","o":33.37,"h":34.15,"l":32.98,"c":33.91,"v":1225400},{"d":"2025-10-20","o":34.14,"h":34.7,"l":33.84,"c":34.32,"v":965500},{"d":"2025-10-21","o":34.13,"h":34.51,"l":34.02,"c":34.13,"v":758400},{"d":"2025-10-22","o":34.31,"h":34.55,"l":33.83,"c":34.02,"v":1064900},{"d":"2025-10-23","o":33.34,"h":33.97,"l":32.53,"c":32.93,"v":2188600},{"d":"2025-10-24","o":33.45,"h":34.33,"l":33.07,"c":34.09,"v":847600},{"d":"2025-10-27","o":34.16,"h":34.45,"l":33.58,"c":33.76,"v":869500},{"d":"2025-10-28","o":33.78,"h":33.78,"l":33.27,"c":33.4,"v":935700},{"d":"2025-10-29","o":33.1,"h":33.81,"l":32.49,"c":32.82,"v":1641100},{"d":"2025-10-30","o":32.5,"h":33.12,"l":32.31,"c":32.47,"v":1079500},{"d":"2025-10-31","o":32.5,"h":32.75,"l":32.16,"c":32.52,"v":1395900},{"d":"2025-11-03","o":32.48,"h":32.99,"l":31.62,"c":32.99,"v":911900},{"d":"2025-11-04","o":32.57,"h":32.78,"l":32.25,"c":32.37,"v":1005000},{"d":"2025-11-05","o":32.33,"h":33.2,"l":32.17,"c":32.8,"v":1072200},{"d":"2025-11-06","o":32.48,"h":32.8,"l":32.26,"c":32.36,"v":904800},{"d":"2025-11-07","o":32.25,"h":32.77,"l":31.93,"c":32.74,"v":891800},{"d":"2025-11-10","o":32.8,"h":33,"l":32.47,"c":32.66,"v":924600},{"d":"2025-11-11","o":32.7,"h":32.99,"l":32.41,"c":32.72,"v":604400},{"d":"2025-11-12","o":32.83,"h":33.25,"l":32.69,"c":32.71,"v":1212500},{"d":"2025-11-13","o":32.49,"h":33.22,"l":32.49,"c":32.73,"v":1151500},{"d":"2025-11-14","o":32.22,"h":32.54,"l":31.76,"c":32.5,"v":884700},{"d":"2025-11-17","o":32.3,"h":32.53,"l":31.08,"c":31.29,"v":1295600},{"d":"2025-11-18","o":31.15,"h":31.69,"l":30.87,"c":31.43,"v":844100},{"d":"2025-11-19","o":31.57,"h":32.31,"l":31.57,"c":32.26,"v":1033400},{"d":"2025-11-20","o":32.73,"h":33.18,"l":31.62,"c":31.67,"v":1526300},{"d":"2025-11-21","o":31.81,"h":33.16,"l":31.7,"c":32.87,"v":1600600},{"d":"2025-11-24","o":32.81,"h":33.26,"l":32.5,"c":32.79,"v":881500},{"d":"2025-11-25","o":33.1,"h":34.52,"l":32.89,"c":34.26,"v":1499600},{"d":"2025-11-26","o":34,"h":34.43,"l":33.97,"c":34.03,"v":1469300},{"d":"2025-11-28","o":34,"h":34.21,"l":33.7,"c":33.83,"v":519700},{"d":"2025-12-01","o":33.94,"h":34.51,"l":33.62,"c":34.45,"v":913800},{"d":"2025-12-02","o":34.57,"h":34.66,"l":34.06,"c":34.13,"v":963900},{"d":"2025-12-03","o":34.18,"h":35.14,"l":34.04,"c":34.98,"v":1003600},{"d":"2025-12-04","o":34.81,"h":35.08,"l":34.7,"c":34.98,"v":687400},{"d":"2025-12-05","o":34.34,"h":34.71,"l":33.94,"c":34.39,"v":1275500},{"d":"2025-12-08","o":34.65,"h":34.95,"l":34.23,"c":34.28,"v":1289000},{"d":"2025-12-09","o":34.17,"h":34.93,"l":34.14,"c":34.54,"v":1574300},{"d":"2025-12-10","o":34.54,"h":36.6,"l":34.38,"c":36,"v":2761500},{"d":"2025-12-11","o":36.17,"h":36.87,"l":36,"c":36.65,"v":2033300},{"d":"2025-12-12","o":36.88,"h":37.02,"l":36.11,"c":36.65,"v":1344800},{"d":"2025-12-15","o":37,"h":37.24,"l":36.53,"c":36.85,"v":1676500},{"d":"2025-12-16","o":36.88,"h":37.01,"l":36.48,"c":36.62,"v":1153800},{"d":"2025-12-17","o":36.62,"h":37.44,"l":36.52,"c":36.89,"v":1202400},{"d":"2025-12-18","o":37.21,"h":37.25,"l":36.48,"c":36.77,"v":1667900},{"d":"2025-12-19","o":36.65,"h":36.79,"l":36.17,"c":36.6,"v":3122900},{"d":"2025-12-22","o":36.53,"h":36.84,"l":36.41,"c":36.53,"v":1254100},{"d":"2025-12-23","o":36.5,"h":36.57,"l":36.24,"c":36.33,"v":1139500},{"d":"2025-12-24","o":36.36,"h":36.58,"l":36.23,"c":36.58,"v":347900},{"d":"2025-12-26","o":36.58,"h":36.71,"l":36.15,"c":36.4,"v":460800},{"d":"2025-12-29","o":36.56,"h":36.61,"l":36.09,"c":36.16,"v":595000},{"d":"2025-12-30","o":36.24,"h":36.24,"l":35.52,"c":35.54,"v":736900},{"d":"2025-12-31","o":35.61,"h":35.77,"l":35.19,"c":35.3,"v":581800},{"d":"2026-01-02","o":35.23,"h":35.63,"l":34.78,"c":35.52,"v":905000},{"d":"2026-01-05","o":35.37,"h":36.64,"l":35.3,"c":36.15,"v":848600},{"d":"2026-01-06","o":35.95,"h":36.98,"l":35.76,"c":36.91,"v":1129800},{"d":"2026-01-07","o":36.96,"h":37.19,"l":36.09,"c":36.74,"v":1161900},{"d":"2026-01-08","o":36.55,"h":37.73,"l":36.55,"c":37.48,"v":1245100},{"d":"2026-01-09","o":37.57,"h":37.81,"l":37.05,"c":37.44,"v":871000},{"d":"2026-01-12","o":36.98,"h":37.25,"l":36.73,"c":36.75,"v":1064900},{"d":"2026-01-13","o":36.98,"h":36.98,"l":36.56,"c":36.65,"v":1153400},{"d":"2026-01-14","o":36.56,"h":37.37,"l":36.53,"c":37.3,"v":770700},{"d":"2026-01-15","o":37.41,"h":38.45,"l":37.41,"c":38.36,"v":900600},{"d":"2026-01-16","o":38.35,"h":38.8,"l":38.05,"c":38.34,"v":1370000},{"d":"2026-01-20","o":37.58,"h":38.33,"l":37.26,"c":37.36,"v":792100},{"d":"2026-01-21","o":37.65,"h":40.09,"l":37.64,"c":39.99,"v":2658800},{"d":"2026-01-22","o":40.56,"h":40.71,"l":39,"c":39.67,"v":1809100},{"d":"2026-01-23","o":39.85,"h":39.94,"l":38.61,"c":38.87,"v":1599600},{"d":"2026-01-26","o":39.04,"h":39.3,"l":38.36,"c":38.95,"v":1197600},{"d":"2026-01-27","o":39,"h":39.42,"l":38.8,"c":39.32,"v":819300},{"d":"2026-01-28","o":39.32,"h":39.76,"l":38.84,"c":38.9,"v":1578700},{"d":"2026-01-29","o":39.16,"h":39.55,"l":38.78,"c":39.2,"v":1340100},{"d":"2026-01-30","o":38.94,"h":39.44,"l":38.7,"c":38.84,"v":1526400},{"d":"2026-02-02","o":38.73,"h":39.8,"l":38.61,"c":39.57,"v":1102100},{"d":"2026-02-03","o":39.55,"h":40.58,"l":39.43,"c":40.52,"v":1435300},{"d":"2026-02-04","o":41,"h":41.98,"l":40.86,"c":41.18,"v":946100},{"d":"2026-02-05","o":41.52,"h":41.8,"l":40.68,"c":41.27,"v":1157300},{"d":"2026-02-06","o":41.7,"h":42.18,"l":41.37,"c":41.78,"v":826400},{"d":"2026-02-09","o":41.5,"h":42.02,"l":41.43,"c":41.76,"v":716000},{"d":"2026-02-10","o":41.5,"h":41.9,"l":40.85,"c":41.25,"v":679700},{"d":"2026-02-11","o":41.64,"h":41.94,"l":40.72,"c":41,"v":1054800},{"d":"2026-02-12","o":41.5,"h":41.66,"l":39.65,"c":40.3,"v":898500},{"d":"2026-02-13","o":39.86,"h":40.29,"l":39.25,"c":40.23,"v":943700},{"d":"2026-02-17","o":40.26,"h":40.81,"l":39.83,"c":40.29,"v":709700},{"d":"2026-02-18","o":40.21,"h":40.92,"l":39.77,"c":39.96,"v":835800},{"d":"2026-02-19","o":39.5,"h":39.96,"l":39.32,"c":39.92,"v":837500},{"d":"2026-02-20","o":39.93,"h":40.67,"l":39.39,"c":40.65,"v":754300},{"d":"2026-02-23","o":40.54,"h":40.65,"l":38.37,"c":38.87,"v":1479400},{"d":"2026-02-24","o":38.26,"h":39.12,"l":38.01,"c":38.46,"v":1098400},{"d":"2026-02-25","o":38.91,"h":39.19,"l":38.31,"c":39.09,"v":577900},{"d":"2026-02-26","o":39.4,"h":40.15,"l":38.65,"c":39.51,"v":922800},{"d":"2026-02-27","o":38.56,"h":38.96,"l":36.64,"c":37.06,"v":1416200},{"d":"2026-03-02","o":37.1,"h":37.89,"l":36.13,"c":37.62,"v":1313800},{"d":"2026-03-03","o":36.49,"h":37.9,"l":36,"c":37.55,"v":900100},{"d":"2026-03-04","o":37.71,"h":37.79,"l":37.29,"c":37.34,"v":726200},{"d":"2026-03-05","o":36.59,"h":37.1,"l":36.14,"c":36.56,"v":809100},{"d":"2026-03-06","o":35.12,"h":35.57,"l":34.68,"c":35.49,"v":1014900},{"d":"2026-03-09","o":34.8,"h":35.57,"l":33.45,"c":35.15,"v":1448000},{"d":"2026-03-10","o":35.5,"h":36.31,"l":34.41,"c":35.4,"v":1709100},{"d":"2026-03-11","o":35.14,"h":35.28,"l":34.51,"c":34.9,"v":719300},{"d":"2026-03-12","o":33.98,"h":34.82,"l":33.9,"c":34.42,"v":1038400},{"d":"2026-03-13","o":34.76,"h":34.84,"l":34.05,"c":34.3,"v":1040200},{"d":"2026-03-16","o":34.64,"h":34.8,"l":34.18,"c":34.2,"v":859100},{"d":"2026-03-17","o":34.65,"h":34.9,"l":33.97,"c":34.51,"v":955500},{"d":"2026-03-18","o":34.47,"h":34.55,"l":33.68,"c":33.81,"v":1362900},{"d":"2026-03-19","o":33.61,"h":34.43,"l":33.37,"c":34.17,"v":1028800},{"d":"2026-03-20","o":34.25,"h":34.35,"l":33.82,"c":34.27,"v":2382600},{"d":"2026-03-23","o":35.33,"h":35.9,"l":34.67,"c":34.69,"v":1510300},{"d":"2026-03-24","o":34.31,"h":35.41,"l":34.31,"c":34.94,"v":866000},{"d":"2026-03-25","o":35.38,"h":35.93,"l":35.06,"c":35.33,"v":1040500},{"d":"2026-03-26","o":34.8,"h":35.72,"l":34.8,"c":35.52,"v":1036900},{"d":"2026-03-27","o":35.21,"h":35.43,"l":34.62,"c":34.79,"v":847100},{"d":"2026-03-30","o":35.13,"h":35.31,"l":34.52,"c":34.66,"v":886400},{"d":"2026-03-31","o":35.06,"h":36.02,"l":34.94,"c":35.74,"v":1004578},{"d":"2026-04-01","o":35.91,"h":36.52,"l":35.96,"c":35.99,"v":709734},{"d":"2026-04-02","o":35.54,"h":36.15,"l":35.22,"c":36.09,"v":720934},{"d":"2026-04-06","o":36.01,"h":36.4,"l":35.75,"c":36.33,"v":526650},{"d":"2026-04-07","o":36.32,"h":36.59,"l":36.13,"c":36.49,"v":676410},{"d":"2026-04-08","o":37.66,"h":38.15,"l":37.55,"c":37.72,"v":611347},{"d":"2026-04-09","o":37.49,"h":38.85,"l":37.36,"c":38.78,"v":896216},{"d":"2026-04-10","o":38.66,"h":38.66,"l":37.92,"c":38.03,"v":706544},{"d":"2026-04-13","o":37.88,"h":38.35,"l":37.5,"c":38.34,"v":548255},{"d":"2026-04-14","o":38.15,"h":38.22,"l":37.84,"c":38.03,"v":472020},{"d":"2026-04-15","o":38.01,"h":38.15,"l":37.31,"c":38.03,"v":861647},{"d":"2026-04-16","o":37.98,"h":38.07,"l":37.77,"c":37.83,"v":541934},{"d":"2026-04-17","o":38.45,"h":39.67,"l":38.37,"c":38.87,"v":1102438},{"d":"2026-04-20","o":38.59,"h":39.19,"l":38.67,"c":38.73,"v":1302581},{"d":"2026-04-21","o":37.8,"h":38.67,"l":37.42,"c":37.56,"v":1601499},{"d":"2026-04-22","o":37.32,"h":37.66,"l":37.01,"c":37.22,"v":1260333},{"d":"2026-04-23","o":37.3,"h":38.18,"l":37.1,"c":37.91,"v":1252498},{"d":"2026-04-24","o":37.75,"h":38.1,"l":37.31,"c":37.4,"v":910093},{"d":"2026-04-27","o":37.4,"h":38.21,"l":37.22,"c":38.01,"v":682848},{"d":"2026-04-28","o":38.44,"h":38.44,"l":37.96,"c":38.1,"v":639578},{"d":"2026-04-29","o":38.12,"h":38,"l":36.94,"c":37.17,"v":656818},{"d":"2026-04-30","o":36.91,"h":37.88,"l":36.84,"c":37.65,"v":1204925},{"d":"2026-05-01","o":37.65,"h":38.28,"l":37.16,"c":37.91,"v":1048004},{"d":"2026-05-04","o":37.58,"h":37.83,"l":37.19,"c":37.21,"v":740226},{"d":"2026-05-05","o":37.36,"h":38.16,"l":37.15,"c":37.84,"v":485086},{"d":"2026-05-06","o":38.53,"h":38.88,"l":38.02,"c":38.39,"v":823215},{"d":"2026-05-07","o":38.57,"h":38.57,"l":37.74,"c":37.82,"v":548796},{"d":"2026-05-08","o":38.01,"h":38.2,"l":37.82,"c":37.96,"v":469917},{"d":"2026-05-11","o":38.11,"h":38.22,"l":36.85,"c":36.99,"v":673592},{"d":"2026-05-12","o":37.06,"h":37.27,"l":36.15,"c":37.04,"v":1113127},{"d":"2026-05-13","o":36.97,"h":37.17,"l":36.47,"c":36.48,"v":868686},{"d":"2026-05-14","o":36.92,"h":37.17,"l":36.75,"c":36.84,"v":810793},{"d":"2026-05-15","o":36.76,"h":37.11,"l":35.94,"c":36.33,"v":980729},{"d":"2026-05-18","o":36.53,"h":37.04,"l":36.46,"c":36.79,"v":703759},{"d":"2026-05-19","o":36.62,"h":36.87,"l":36.26,"c":36.67,"v":670125}]