[{"d":"1987-03-03","o":0.21,"h":0.33,"l":0.21,"c":0.21,"v":47190},{"d":"1987-03-04","o":0.29,"h":0.45,"l":0.29,"c":0.29,"v":60500},{"d":"1987-03-05","o":0.37,"h":0.54,"l":0.37,"c":0.37,"v":64130},{"d":"1987-03-06","o":0.45,"h":0.58,"l":0.45,"c":0.45,"v":37510},{"d":"1987-03-09","o":0.45,"h":0.58,"l":0.45,"c":0.45,"v":12100},{"d":"1987-03-10","o":0.45,"h":0.58,"l":0.45,"c":0.45,"v":12100},{"d":"1987-03-11","o":0.45,"h":0.58,"l":0.45,"c":0.45,"v":12100},{"d":"1987-03-12","o":0.45,"h":0.5,"l":0.33,"c":0.33,"v":29040},{"d":"1987-03-13","o":0.33,"h":0.45,"l":0.33,"c":0.33,"v":1210},{"d":"1987-03-16","o":0.33,"h":0.45,"l":0.29,"c":0.29,"v":12100},{"d":"1987-03-17","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-18","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-19","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-20","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-23","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-24","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-25","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-26","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-27","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-30","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-03-31","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-01","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-02","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-03","o":0.29,"h":0.45,"l":0.29,"c":0.29,"v":1210},{"d":"1987-04-06","o":0.29,"h":0.45,"l":0.29,"c":0.29,"v":6050},{"d":"1987-04-07","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-08","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-09","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-10","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-13","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-14","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-15","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-16","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-20","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-21","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-22","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-23","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-24","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-27","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-28","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-29","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-04-30","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-01","o":0.29,"h":0.45,"l":0.29,"c":0.29,"v":36300},{"d":"1987-05-04","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-05","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-06","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-07","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-08","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-11","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-12","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-13","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-14","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-15","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-18","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-19","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-20","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-21","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-22","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-26","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-27","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-28","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-05-29","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-01","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-02","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-03","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-04","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-05","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-08","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-09","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-10","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-11","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":0},{"d":"1987-06-12","o":0.31,"h":0.45,"l":0.31,"c":0.31,"v":12100},{"d":"1987-06-15","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-16","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-17","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-18","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-19","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-23","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-24","o":0.31,"h":0.41,"l":0.31,"c":0.31,"v":7260},{"d":"1987-06-25","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-26","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-06-30","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-07-01","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-07-02","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-07-06","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-07-07","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-07-08","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1987-07-09","o":0.31,"h":0.41,"l":0.31,"c":0.31,"v":0},{"d":"1987-07-10","o":0.33,"h":0.45,"l":0.33,"c":0.33,"v":54450},{"d":"1987-07-13","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":0},{"d":"1987-07-14","o":0.37,"h":0.5,"l":0.37,"c":0.37,"v":7260},{"d":"1987-07-15","o":0.45,"h":0.58,"l":0.45,"c":0.45,"v":24200},{"d":"1987-07-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-07-17","o":0.45,"h":0.62,"l":0.45,"c":0.45,"v":12100},{"d":"1987-07-20","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-07-21","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-07-22","o":0.45,"h":0.62,"l":0.45,"c":0.45,"v":12100},{"d":"1987-07-23","o":0.45,"h":0.58,"l":0.45,"c":0.45,"v":48400},{"d":"1987-07-24","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-07-27","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-07-28","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-07-29","o":0.45,"h":0.58,"l":0.45,"c":0.45,"v":4840},{"d":"1987-07-30","o":0.45,"h":0.58,"l":0.45,"c":0.45,"v":12100},{"d":"1987-07-31","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-03","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-04","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-05","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-06","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-07","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-10","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-11","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-12","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-13","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-14","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-19","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-20","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-21","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-24","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-25","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-26","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"1987-08-27","o":0.45,"h":0.5,"l":0.41,"c":0.41,"v":4840},{"d":"1987-08-28","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-08-31","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-01","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-02","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":12100},{"d":"1987-09-03","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-04","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-10","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-11","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-14","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-15","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":13310},{"d":"1987-09-16","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-17","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-18","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-21","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-23","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-24","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-25","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-28","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-29","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-09-30","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-01","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-02","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-05","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-06","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-07","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-12","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-13","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-14","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-15","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-16","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-10-19","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":12100},{"d":"1987-10-20","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-10-21","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-10-22","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-10-23","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-10-26","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-10-27","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-10-28","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-10-29","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-10-30","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-02","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-03","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-04","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-05","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-06","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-09","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-10","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-11","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-12","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1987-11-13","o":0.43,"h":0.45,"l":0.41,"c":0.41,"v":24200},{"d":"1987-11-16","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":48400},{"d":"1987-11-17","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-11-18","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-11-19","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-11-20","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-11-23","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-11-24","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-11-25","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-11-27","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":7260},{"d":"1987-11-30","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-01","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-02","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-03","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-04","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-07","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-10","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-11","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-14","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-15","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-16","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-17","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-18","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-21","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-23","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-24","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-28","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-29","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-30","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1987-12-31","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-04","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-05","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-06","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-07","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":12100},{"d":"1988-01-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-11","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-12","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":12100},{"d":"1988-01-13","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-14","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":18150},{"d":"1988-01-15","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-18","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-19","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-20","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-21","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-25","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-26","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-27","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-28","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-01-29","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-01","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-02","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-03","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-04","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-05","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-10","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-11","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-12","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-16","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-17","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-18","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":12100},{"d":"1988-02-19","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":2420},{"d":"1988-02-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-23","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":12100},{"d":"1988-02-24","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-25","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-26","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-02-29","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-03-01","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"1988-03-02","o":0.41,"h":0.45,"l":0.39,"c":0.39,"v":12100},{"d":"1988-03-03","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":30250},{"d":"1988-03-04","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":36300},{"d":"1988-03-07","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":60500},{"d":"1988-03-08","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":3630},{"d":"1988-03-09","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-10","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-11","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-14","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-15","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-16","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-17","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-18","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-21","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-22","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-23","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-24","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":169400},{"d":"1988-03-25","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-28","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-29","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-30","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-03-31","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-04","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-05","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-06","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-07","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-08","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-11","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-12","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-13","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-14","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-15","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"1988-04-18","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":18150},{"d":"1988-04-19","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":24200},{"d":"1988-04-20","o":0.39,"h":0.45,"l":0.39,"c":0.39,"v":48400},{"d":"1988-04-21","o":0.39,"h":0.45,"l":0.37,"c":0.37,"v":15730},{"d":"1988-04-22","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1988-04-25","o":0.37,"h":0.45,"l":0.37,"c":0.37,"v":12100},{"d":"1988-04-26","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1988-04-27","o":0.37,"h":0.45,"l":0.37,"c":0.37,"v":24200},{"d":"1988-04-28","o":0.37,"h":0.43,"l":0.35,"c":0.35,"v":53240},{"d":"1988-04-29","o":0.37,"h":0.43,"l":0.37,"c":0.37,"v":72600},{"d":"1988-05-02","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1988-05-03","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"1988-05-04","o":0.37,"h":0.43,"l":0.35,"c":0.35,"v":242000},{"d":"1988-05-05","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1988-05-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"1988-05-09","o":0.39,"h":0.48,"l":0.39,"c":0.39,"v":96800},{"d":"1988-05-10","o":0.41,"h":0.48,"l":0.41,"c":0.41,"v":21780},{"d":"1988-05-11","o":0.41,"h":0.48,"l":0.41,"c":0.41,"v":246840},{"d":"1988-05-12","o":0.45,"h":0.5,"l":0.45,"c":0.45,"v":66550},{"d":"1988-05-13","o":0.45,"h":0.48,"l":0.43,"c":0.43,"v":56870},{"d":"1988-05-16","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"1988-05-17","o":0.43,"h":0.48,"l":0.43,"c":0.43,"v":2420},{"d":"1988-05-18","o":0.43,"h":0.48,"l":0.43,"c":0.43,"v":12100},{"d":"1988-05-19","o":0.43,"h":0.48,"l":0.43,"c":0.43,"v":14520},{"d":"1988-05-20","o":0.43,"h":0.48,"l":0.43,"c":0.43,"v":12100},{"d":"1988-05-23","o":0.48,"h":0.5,"l":0.48,"c":0.48,"v":48400},{"d":"1988-05-24","o":0.48,"h":0.52,"l":0.48,"c":0.48,"v":54450},{"d":"1988-05-25","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":98010},{"d":"1988-05-26","o":0.6,"h":0.62,"l":0.58,"c":0.58,"v":13310},{"d":"1988-05-27","o":0.6,"h":0.62,"l":0.6,"c":0.6,"v":31460},{"d":"1988-05-31","o":0.62,"h":0.66,"l":0.62,"c":0.62,"v":15730},{"d":"1988-06-01","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":54450},{"d":"1988-06-02","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":56870},{"d":"1988-06-03","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":2420},{"d":"1988-06-06","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":6050},{"d":"1988-06-07","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":12100},{"d":"1988-06-08","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-06-09","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-06-10","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":3630},{"d":"1988-06-13","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":12100},{"d":"1988-06-14","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":13310},{"d":"1988-06-15","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":29040},{"d":"1988-06-16","o":0.68,"h":0.72,"l":0.68,"c":0.68,"v":1210},{"d":"1988-06-17","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-06-20","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-06-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":2420},{"d":"1988-06-22","o":0.72,"h":0.72,"l":0.68,"c":0.68,"v":32670},{"d":"1988-06-23","o":0.68,"h":0.72,"l":0.68,"c":0.72,"v":55660},{"d":"1988-06-24","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-06-27","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-06-28","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-06-29","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-06-30","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":3630},{"d":"1988-07-01","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-07-05","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-07-06","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":13310},{"d":"1988-07-07","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-07-08","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":72600},{"d":"1988-07-11","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":18150},{"d":"1988-07-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":4840},{"d":"1988-07-13","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":14520},{"d":"1988-07-14","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-07-15","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-07-18","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-07-19","o":0.68,"h":0.7,"l":0.68,"c":0.68,"v":150040},{"d":"1988-07-20","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":2420},{"d":"1988-07-21","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":8470},{"d":"1988-07-22","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":12100},{"d":"1988-07-25","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":15730},{"d":"1988-07-26","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-07-27","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-07-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-07-29","o":0.7,"h":0.72,"l":0.68,"c":0.72,"v":2420},{"d":"1988-08-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-02","o":0.72,"h":0.72,"l":0.68,"c":0.72,"v":135520},{"d":"1988-08-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":2420},{"d":"1988-08-04","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-05","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-10","o":0.72,"h":0.72,"l":0.68,"c":0.68,"v":14520},{"d":"1988-08-11","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-08-12","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":1210},{"d":"1988-08-15","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-08-16","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-08-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":3630},{"d":"1988-08-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-24","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-29","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-30","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-08-31","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-09-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-09-02","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-09-06","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-09-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-09-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-09-09","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":12100},{"d":"1988-09-12","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-09-13","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-09-14","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-09-15","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-09-16","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":60500},{"d":"1988-09-19","o":0.68,"h":0.7,"l":0.66,"c":0.66,"v":13310},{"d":"1988-09-20","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-09-21","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-09-22","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-09-23","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":6050},{"d":"1988-09-26","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":12100},{"d":"1988-09-27","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-09-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":12100},{"d":"1988-09-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-09-30","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-05","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-06","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-07","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-10","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-11","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-12","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-13","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-14","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-17","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-18","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":7260},{"d":"1988-10-19","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-20","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-10-21","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":15730},{"d":"1988-10-24","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-10-25","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-10-26","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-10-27","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-10-28","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-10-31","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-11-01","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-11-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1988-11-03","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1988-11-04","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1988-11-07","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1988-11-08","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1988-11-09","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1988-11-10","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":32912},{"d":"1988-11-11","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1988-11-14","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":9680},{"d":"1988-11-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1988-11-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1988-11-17","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1988-11-18","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1988-11-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1988-11-22","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":968},{"d":"1988-11-23","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-11-25","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-11-28","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-11-29","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-11-30","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-01","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-02","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":1936},{"d":"1988-12-05","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-06","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":9680},{"d":"1988-12-07","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-12-08","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1988-12-09","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":968},{"d":"1988-12-12","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1988-12-13","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":5808},{"d":"1988-12-14","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-15","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-16","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-19","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-20","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-21","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-22","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-23","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-27","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-28","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-29","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1988-12-30","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":11616},{"d":"1989-01-03","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1989-01-04","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1989-01-05","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1936},{"d":"1989-01-06","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-01-09","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":2904},{"d":"1989-01-10","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1989-01-11","o":0.63,"h":0.67,"l":0.62,"c":0.65,"v":41624},{"d":"1989-01-12","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3872},{"d":"1989-01-13","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":9680},{"d":"1989-01-16","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1989-01-17","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1989-01-18","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1989-01-19","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1989-01-20","o":0.65,"h":0.65,"l":0.62,"c":0.65,"v":69696},{"d":"1989-01-23","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":8712},{"d":"1989-01-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":19360},{"d":"1989-01-25","o":0.67,"h":0.67,"l":0.65,"c":0.67,"v":52272},{"d":"1989-01-26","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":9680},{"d":"1989-01-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-01-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-01-31","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-02-01","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":968},{"d":"1989-02-02","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1989-02-03","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":968},{"d":"1989-02-06","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1989-02-07","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1989-02-08","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1989-02-09","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1989-02-10","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":4840},{"d":"1989-02-13","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-14","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-15","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-16","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-17","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-21","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-22","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-23","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-24","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-27","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-02-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-03-01","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-03-02","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-03-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-03-06","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":24200},{"d":"1989-03-07","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-03-08","o":0.7,"h":0.7,"l":0.65,"c":0.66,"v":76472},{"d":"1989-03-09","o":0.66,"h":0.72,"l":0.66,"c":0.7,"v":135520},{"d":"1989-03-10","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":29040},{"d":"1989-03-13","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1989-03-14","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1989-03-15","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1989-03-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":484968},{"d":"1989-03-17","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":30976},{"d":"1989-03-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":19360},{"d":"1989-03-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-03-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9680},{"d":"1989-03-23","o":0.75,"h":0.75,"l":0.7,"c":0.75,"v":39688},{"d":"1989-03-27","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":2904},{"d":"1989-03-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-03-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-03-30","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-03-31","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-04-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-04-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-04-05","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-04-06","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-04-07","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-04-10","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1989-04-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1936},{"d":"1989-04-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-04-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-05-17","o":0.75,"h":0.75,"l":0.7,"c":0.75,"v":52272},{"d":"1989-05-18","o":0.75,"h":0.8,"l":0.7,"c":0.77,"v":116160},{"d":"1989-05-19","o":0.77,"h":0.83,"l":0.75,"c":0.83,"v":149072},{"d":"1989-05-22","o":0.83,"h":0.83,"l":0.75,"c":0.83,"v":21296},{"d":"1989-05-23","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-05-24","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-05-25","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-05-26","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-05-30","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-05-31","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-06-01","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-06-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-06-05","o":0.83,"h":0.83,"l":0.75,"c":0.83,"v":4840},{"d":"1989-06-06","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-06-07","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1989-06-08","o":0.8,"h":0.8,"l":0.75,"c":0.77,"v":74536},{"d":"1989-06-09","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-06-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-06-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-06-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-06-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-06-16","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-06-19","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-06-20","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-06-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":2904},{"d":"1989-06-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":11616},{"d":"1989-06-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":24200},{"d":"1989-06-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-06-27","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-06-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":9680},{"d":"1989-06-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2904},{"d":"1989-06-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-07-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-07-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-07-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1989-07-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":13552},{"d":"1989-07-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-07-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":12584},{"d":"1989-07-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-07-13","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-07-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-07-17","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":4840},{"d":"1989-07-18","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-07-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-07-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":9680},{"d":"1989-07-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-07-24","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-07-25","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-07-26","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-07-27","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1989-07-28","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-07-31","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":9680},{"d":"1989-08-01","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-02","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-03","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-04","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-07","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-08","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-09","o":0.75,"h":0.75,"l":0.72,"c":0.75,"v":29040},{"d":"1989-08-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1989-08-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-08-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-08-15","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-08-16","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-08-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-08-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-08-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-08-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-08-23","o":0.72,"h":0.8,"l":0.72,"c":0.8,"v":78408},{"d":"1989-08-24","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-25","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-28","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-29","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-30","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-08-31","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-09-01","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-09-05","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-09-06","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1936},{"d":"1989-09-07","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-09-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1989-09-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-13","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":9680},{"d":"1989-09-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-15","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-27","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-28","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-09-29","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1989-10-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-10-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":4840},{"d":"1989-10-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-10-05","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-10-06","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-10-09","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-10-10","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-10-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1989-10-12","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":19360},{"d":"1989-10-13","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1989-10-16","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1989-10-17","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1989-10-18","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1989-10-19","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1989-10-20","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1989-10-23","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1989-10-24","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1989-10-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1989-10-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":8712},{"d":"1989-10-27","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-10-30","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-10-31","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":5808},{"d":"1989-11-02","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-06","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-13","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-11-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":38720},{"d":"1989-11-15","o":0.72,"h":0.75,"l":0.72,"c":0.74,"v":107448},{"d":"1989-11-16","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-11-17","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-11-20","o":0.74,"h":0.8,"l":0.72,"c":0.8,"v":309760},{"d":"1989-11-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-11-22","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-11-24","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1989-11-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1989-11-28","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":3872},{"d":"1989-11-29","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-11-30","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-12-01","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-12-04","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-12-05","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":3872},{"d":"1989-12-06","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":10648},{"d":"1989-12-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-12-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":9680},{"d":"1989-12-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-12-12","o":0.72,"h":0.8,"l":0.72,"c":0.72,"v":1936},{"d":"1989-12-13","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-12-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-12-15","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-12-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-12-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":9680},{"d":"1989-12-20","o":0.72,"h":0.8,"l":0.72,"c":0.72,"v":196504},{"d":"1989-12-21","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":61952},{"d":"1989-12-22","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-12-26","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":96800},{"d":"1989-12-27","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-12-28","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1989-12-29","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1990-01-02","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-01-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-01-04","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1990-01-05","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":2904},{"d":"1990-01-08","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":4840},{"d":"1990-01-09","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":11616},{"d":"1990-01-10","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1990-01-11","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1990-01-12","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1990-01-15","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1990-01-16","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":4840},{"d":"1990-01-17","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1990-01-18","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1990-01-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1990-01-22","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1990-01-23","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1990-01-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2904},{"d":"1990-01-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1990-01-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1990-01-29","o":0.75,"h":0.83,"l":0.75,"c":0.83,"v":1936},{"d":"1990-01-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":968},{"d":"1990-01-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4840},{"d":"1990-02-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1990-02-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1990-02-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1990-02-06","o":0.8,"h":0.83,"l":0.8,"c":0.83,"v":80344},{"d":"1990-02-07","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1936},{"d":"1990-02-08","o":0.88,"h":0.93,"l":0.88,"c":0.93,"v":9680},{"d":"1990-02-09","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":3872},{"d":"1990-02-12","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1990-02-13","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1990-02-14","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":4840},{"d":"1990-02-15","o":0.98,"h":1.03,"l":0.98,"c":1.03,"v":9680},{"d":"1990-02-16","o":1.03,"h":1.03,"l":0.96,"c":0.96,"v":9680},{"d":"1990-02-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":968},{"d":"1990-02-21","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1990-02-22","o":0.93,"h":0.98,"l":0.93,"c":0.98,"v":17424},{"d":"1990-02-23","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1990-02-26","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1990-02-27","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1990-02-28","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1990-03-01","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1990-03-02","o":0.98,"h":1.03,"l":0.93,"c":1.03,"v":79376},{"d":"1990-03-05","o":0.96,"h":0.96,"l":0.93,"c":0.96,"v":43560},{"d":"1990-03-06","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1990-03-07","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1990-03-08","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":9680},{"d":"1990-03-09","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1990-03-12","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1990-03-13","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":3872},{"d":"1990-03-14","o":0.96,"h":0.99,"l":0.96,"c":0.99,"v":11616},{"d":"1990-03-15","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":5808},{"d":"1990-03-16","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1990-03-19","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1990-03-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1936},{"d":"1990-03-21","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1990-03-22","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":32912},{"d":"1990-03-23","o":0.96,"h":0.98,"l":0.93,"c":0.96,"v":35816},{"d":"1990-03-26","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":96800},{"d":"1990-03-27","o":0.93,"h":0.98,"l":0.88,"c":0.98,"v":13552},{"d":"1990-03-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":14520},{"d":"1990-03-29","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-03-30","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":968},{"d":"1990-04-03","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-04","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-05","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-06","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-09","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-11","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4840},{"d":"1990-04-16","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-18","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-20","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-23","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-24","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":9680},{"d":"1990-04-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-26","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-04-30","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":968},{"d":"1990-05-01","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":4840},{"d":"1990-05-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-05-03","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-05-04","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-05-07","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-05-08","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-05-09","o":0.83,"h":0.83,"l":0.77,"c":0.77,"v":37752},{"d":"1990-05-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":19360},{"d":"1990-05-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":9680},{"d":"1990-05-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-05-15","o":0.83,"h":0.83,"l":0.67,"c":0.67,"v":19360},{"d":"1990-05-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1990-05-17","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1990-05-18","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1990-05-21","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":58080},{"d":"1990-05-22","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":24200},{"d":"1990-05-23","o":0.62,"h":0.7,"l":0.62,"c":0.7,"v":5808},{"d":"1990-05-24","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":22264},{"d":"1990-05-25","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-05-29","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-05-30","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-05-31","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":15488},{"d":"1990-06-05","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-06","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-07","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-08","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":6776},{"d":"1990-06-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-18","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-19","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-20","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":2904},{"d":"1990-06-21","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-06-22","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":13552},{"d":"1990-06-25","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":9680},{"d":"1990-06-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-28","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-06-29","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-05","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-06","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-09","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-10","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-16","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-17","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1990-07-18","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":14520},{"d":"1990-07-19","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1990-07-20","o":0.68,"h":0.84,"l":0.68,"c":0.72,"v":13552},{"d":"1990-07-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-07-24","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":9680},{"d":"1990-07-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-07-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-07-27","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-07-30","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-07-31","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-08-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-08-02","o":0.62,"h":0.63,"l":0.57,"c":0.57,"v":77440},{"d":"1990-08-03","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-08-06","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-08-07","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-08-08","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-08-09","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-08-10","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-08-13","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-08-14","o":0.54,"h":0.59,"l":0.54,"c":0.59,"v":24200},{"d":"1990-08-15","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1990-08-16","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1990-08-17","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":24200},{"d":"1990-08-20","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1990-08-21","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1990-08-22","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":968},{"d":"1990-08-23","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":29040},{"d":"1990-08-24","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-08-27","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-08-28","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-08-29","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-08-30","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-08-31","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-04","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-05","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-06","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-07","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-10","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-11","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-12","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-13","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-14","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-17","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-18","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-19","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-20","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1990-09-21","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1936},{"d":"1990-09-24","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-09-25","o":0.62,"h":0.62,"l":0.57,"c":0.57,"v":36784},{"d":"1990-09-26","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-09-27","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-09-28","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-01","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-03","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-04","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-05","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-08","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-09","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1990-10-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-10-12","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":11616},{"d":"1990-10-15","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-16","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-17","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1990-10-18","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":2904},{"d":"1990-10-19","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-10-22","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-10-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-10-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":5808},{"d":"1990-10-25","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-10-26","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-10-29","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-10-30","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-10-31","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-01","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-02","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-05","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":968},{"d":"1990-11-06","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-07","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-08","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-09","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-12","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-13","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-14","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-15","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":968},{"d":"1990-11-16","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-19","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-20","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-21","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-26","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":3872},{"d":"1990-11-28","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-29","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-11-30","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-03","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-04","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-05","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-06","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-07","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-10","o":0.52,"h":0.57,"l":0.52,"c":0.57,"v":19360},{"d":"1990-12-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":5808},{"d":"1990-12-12","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":13552},{"d":"1990-12-13","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":19360},{"d":"1990-12-14","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1990-12-17","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1990-12-18","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":24200},{"d":"1990-12-19","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-20","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-21","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-26","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-28","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1990-12-31","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-01-02","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":4840},{"d":"1991-01-03","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1991-01-04","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1991-01-07","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1991-01-08","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":9680},{"d":"1991-01-09","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-10","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-11","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-14","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-15","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-16","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-17","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":9680},{"d":"1991-01-18","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-21","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-22","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-23","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-24","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-25","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-28","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-29","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-30","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-01-31","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-01","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-04","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-05","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-06","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-07","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":1936},{"d":"1991-02-08","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-11","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-12","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-13","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-14","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-15","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-19","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-20","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-21","o":0.46,"h":0.52,"l":0.46,"c":0.52,"v":21296},{"d":"1991-02-22","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-02-25","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-02-26","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":968},{"d":"1991-02-27","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-02-28","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-03-01","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-03-04","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-03-05","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-03-06","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-03-07","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1991-03-08","o":0.62,"h":0.62,"l":0.52,"c":0.52,"v":11616},{"d":"1991-03-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-12","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-13","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-14","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-15","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-18","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-19","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-20","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-21","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-22","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-25","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-26","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1991-03-28","o":0.48,"h":0.48,"l":0.46,"c":0.48,"v":871200},{"d":"1991-04-01","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"1991-04-02","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":4840},{"d":"1991-04-03","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1991-04-04","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1991-04-05","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1991-04-08","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":4840},{"d":"1991-04-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-04-10","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-04-11","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-04-12","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-04-15","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-04-16","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1991-04-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":13552},{"d":"1991-04-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-04-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-04-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-04-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-04-24","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-04-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-04-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-04-29","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-04-30","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-02","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-03","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":968},{"d":"1991-05-06","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-05-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1991-05-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-13","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-15","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-16","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-24","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-05-28","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":5808},{"d":"1991-05-29","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":968},{"d":"1991-05-30","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-05-31","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-03","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-04","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":2904},{"d":"1991-06-05","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-06","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-07","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1936},{"d":"1991-06-10","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-11","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":6776},{"d":"1991-06-12","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-13","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-14","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-17","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-18","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-19","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-20","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-21","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-24","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-25","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-26","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-27","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1991-06-28","o":0.7,"h":0.72,"l":0.67,"c":0.7,"v":110352},{"d":"1991-07-01","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-02","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-05","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-08","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-09","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-10","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":14520},{"d":"1991-07-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-07-15","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-07-16","o":0.7,"h":0.74,"l":0.7,"c":0.7,"v":113256},{"d":"1991-07-17","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-18","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-19","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-22","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-23","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-24","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":11616},{"d":"1991-07-25","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-26","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1991-07-30","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":25168},{"d":"1991-07-31","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-01","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-02","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-05","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-07","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-08","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-09","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-12","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-13","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-14","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-15","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-16","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-19","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-20","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-08-21","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":67760},{"d":"1991-08-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":2904},{"d":"1991-08-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1991-08-26","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":21296},{"d":"1991-08-27","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":1936},{"d":"1991-08-28","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":125840},{"d":"1991-08-29","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1991-08-30","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1991-09-03","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1991-09-04","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1991-09-05","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1991-09-06","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1991-09-09","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1991-09-10","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1991-09-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":14520},{"d":"1991-09-12","o":0.75,"h":0.77,"l":0.72,"c":0.74,"v":87120},{"d":"1991-09-13","o":0.72,"h":0.77,"l":0.72,"c":0.77,"v":38720},{"d":"1991-09-16","o":0.8,"h":0.8,"l":0.72,"c":0.8,"v":60016},{"d":"1991-09-17","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":9680},{"d":"1991-09-18","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1991-09-19","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":14520},{"d":"1991-09-20","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1991-09-23","o":0.77,"h":0.8,"l":0.77,"c":0.79,"v":134552},{"d":"1991-09-24","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":19360},{"d":"1991-09-25","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":4840},{"d":"1991-09-26","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":9680},{"d":"1991-09-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":3872},{"d":"1991-09-30","o":0.83,"h":0.83,"l":0.77,"c":0.77,"v":22264},{"d":"1991-10-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1991-10-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1991-10-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1991-10-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1991-10-07","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1991-10-08","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1936},{"d":"1991-10-09","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":9680},{"d":"1991-10-10","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":4840},{"d":"1991-10-11","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":4840},{"d":"1991-10-14","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1991-10-15","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1991-10-16","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":96800},{"d":"1991-10-17","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1991-10-18","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":25168},{"d":"1991-10-21","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":19360},{"d":"1991-10-22","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1991-10-23","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":9680},{"d":"1991-10-24","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1991-10-25","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1991-10-28","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":10648},{"d":"1991-10-29","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":13552},{"d":"1991-10-30","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1991-10-31","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1991-11-01","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1991-11-04","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1991-11-05","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1991-11-06","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":9680},{"d":"1991-11-07","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1991-11-08","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1991-11-11","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":58080},{"d":"1991-11-12","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1991-11-13","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":4840},{"d":"1991-11-14","o":0.84,"h":0.84,"l":0.77,"c":0.77,"v":9680},{"d":"1991-11-15","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":24200},{"d":"1991-11-18","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":14520},{"d":"1991-11-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":14520},{"d":"1991-11-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":968},{"d":"1991-11-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-11-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-11-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-11-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-11-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-11-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-12-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-12-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-12-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-12-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-12-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-12-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-12-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1991-12-11","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":42592},{"d":"1991-12-12","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-12-13","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-12-16","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-12-17","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1991-12-18","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":38720},{"d":"1991-12-19","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":19360},{"d":"1991-12-20","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":14520},{"d":"1991-12-23","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":12584},{"d":"1991-12-24","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1991-12-26","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1991-12-27","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1991-12-30","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1991-12-31","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1992-01-02","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1992-01-03","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1992-01-06","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":4840},{"d":"1992-01-07","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1992-01-08","o":0.71,"h":0.71,"l":0.52,"c":0.53,"v":221672},{"d":"1992-01-09","o":0.62,"h":0.66,"l":0.62,"c":0.66,"v":24200},{"d":"1992-01-10","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":4840},{"d":"1992-01-13","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-14","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-15","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-16","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-17","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-20","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-21","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-22","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-23","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-24","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-27","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-28","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-29","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-30","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-01-31","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-02-03","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-02-04","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-02-05","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-02-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-02-07","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-02-10","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1992-02-11","o":0.72,"h":0.72,"l":0.62,"c":0.62,"v":19360},{"d":"1992-02-12","o":0.62,"h":0.83,"l":0.62,"c":0.72,"v":32912},{"d":"1992-02-13","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1992-02-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1992-02-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1992-02-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1992-02-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1992-02-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5808},{"d":"1992-02-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-02-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-02-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9680},{"d":"1992-02-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-02-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-03-18","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":290400},{"d":"1992-03-19","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":9680},{"d":"1992-03-20","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-03-23","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":34848},{"d":"1992-03-24","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":38720},{"d":"1992-03-25","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":444312},{"d":"1992-03-26","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":968},{"d":"1992-03-27","o":1.08,"h":1.08,"l":0.9,"c":1.08,"v":87120},{"d":"1992-03-30","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":9680},{"d":"1992-03-31","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1992-04-01","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1992-04-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":12584},{"d":"1992-04-03","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":968},{"d":"1992-04-06","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-04-07","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-04-08","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-04-09","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-04-10","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":9680},{"d":"1992-04-13","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":26136},{"d":"1992-04-14","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":968},{"d":"1992-04-15","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":387200},{"d":"1992-04-16","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":485936},{"d":"1992-04-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1992-04-21","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":33880},{"d":"1992-04-22","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":20328},{"d":"1992-04-23","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1992-04-24","o":1.08,"h":1.08,"l":0.98,"c":0.98,"v":12584},{"d":"1992-04-27","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1992-04-28","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1992-04-29","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1992-04-30","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":968},{"d":"1992-05-01","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1992-05-04","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":9680},{"d":"1992-05-05","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1992-05-06","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":11616},{"d":"1992-05-07","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":9680},{"d":"1992-05-08","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1992-05-11","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1992-05-12","o":1.03,"h":1.03,"l":0.98,"c":0.98,"v":92928},{"d":"1992-05-13","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":968},{"d":"1992-05-14","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":48400},{"d":"1992-05-15","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1992-05-18","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":8712},{"d":"1992-05-19","o":0.98,"h":1.01,"l":0.98,"c":1.01,"v":78408},{"d":"1992-05-20","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":968},{"d":"1992-05-21","o":1.14,"h":1.14,"l":1.01,"c":1.01,"v":64856},{"d":"1992-05-22","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":968},{"d":"1992-05-26","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":1936},{"d":"1992-05-27","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1992-05-28","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1992-05-29","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":968},{"d":"1992-06-01","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1992-06-02","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1992-06-03","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1992-06-04","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1992-06-05","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1992-06-08","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1992-06-09","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":968},{"d":"1992-06-10","o":0.99,"h":1.03,"l":0.99,"c":1.03,"v":8712},{"d":"1992-06-11","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1992-06-12","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":9680},{"d":"1992-06-15","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":4840},{"d":"1992-06-16","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1992-06-17","o":1.11,"h":1.14,"l":1.01,"c":1.14,"v":332992},{"d":"1992-06-18","o":1.14,"h":1.14,"l":1.01,"c":1.01,"v":90992},{"d":"1992-06-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1992-06-22","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":5808},{"d":"1992-06-23","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":33880},{"d":"1992-06-24","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":9680},{"d":"1992-06-25","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1992-06-26","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":9680},{"d":"1992-06-29","o":1.14,"h":1.14,"l":1.02,"c":1.02,"v":2904},{"d":"1992-06-30","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":968},{"d":"1992-07-01","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1992-07-02","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":968},{"d":"1992-07-06","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1992-07-07","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":4840},{"d":"1992-07-08","o":1.14,"h":1.14,"l":1.02,"c":1.02,"v":10648},{"d":"1992-07-09","o":1.03,"h":1.03,"l":0.98,"c":0.99,"v":40656},{"d":"1992-07-10","o":0.98,"h":1.08,"l":0.98,"c":1.08,"v":32912},{"d":"1992-07-13","o":1.08,"h":1.08,"l":0.99,"c":1.08,"v":19360},{"d":"1992-07-14","o":0.98,"h":0.98,"l":0.97,"c":0.98,"v":14520},{"d":"1992-07-15","o":0.96,"h":1.06,"l":0.96,"c":1.06,"v":13552},{"d":"1992-07-16","o":1.01,"h":1.01,"l":0.9,"c":1.01,"v":24200},{"d":"1992-07-17","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":12584},{"d":"1992-07-20","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":10648},{"d":"1992-07-21","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1992-07-22","o":0.88,"h":0.96,"l":0.83,"c":0.96,"v":28072},{"d":"1992-07-23","o":0.96,"h":0.96,"l":0.83,"c":0.96,"v":12584},{"d":"1992-07-24","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1992-07-27","o":0.83,"h":0.96,"l":0.83,"c":0.96,"v":1936},{"d":"1992-07-28","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1992-07-29","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":968},{"d":"1992-07-30","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":9680},{"d":"1992-07-31","o":0.98,"h":1.03,"l":0.96,"c":1.03,"v":43560},{"d":"1992-08-03","o":0.93,"h":0.93,"l":0.9,"c":0.93,"v":38720},{"d":"1992-08-04","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1992-08-05","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":9680},{"d":"1992-08-06","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1992-08-07","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":4840},{"d":"1992-08-10","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1992-08-11","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1992-08-12","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1992-08-13","o":1.05,"h":1.08,"l":0.98,"c":1.08,"v":30976},{"d":"1992-08-14","o":1.11,"h":1.14,"l":0.93,"c":1.03,"v":371712},{"d":"1992-08-17","o":0.98,"h":0.98,"l":0.93,"c":0.93,"v":10648},{"d":"1992-08-18","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1992-08-19","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1992-08-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":145200},{"d":"1992-08-21","o":0.9,"h":1.03,"l":0.9,"c":0.9,"v":34848},{"d":"1992-08-24","o":1.03,"h":1.06,"l":0.9,"c":1.06,"v":21296},{"d":"1992-08-25","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1992-08-26","o":0.9,"h":1.06,"l":0.9,"c":1.06,"v":18392},{"d":"1992-08-27","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1992-08-28","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":46464},{"d":"1992-08-31","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1992-09-01","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":8712},{"d":"1992-09-02","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1992-09-03","o":0.88,"h":0.98,"l":0.88,"c":0.98,"v":12584},{"d":"1992-09-04","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1992-09-08","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":7744},{"d":"1992-09-09","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":3872},{"d":"1992-09-10","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"1992-09-11","o":0.87,"h":0.87,"l":0.75,"c":0.83,"v":32912},{"d":"1992-09-14","o":0.75,"h":0.88,"l":0.75,"c":0.88,"v":22264},{"d":"1992-09-15","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-09-16","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1936},{"d":"1992-09-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-09-18","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-09-21","o":0.75,"h":0.88,"l":0.75,"c":0.88,"v":5808},{"d":"1992-09-22","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-09-23","o":0.75,"h":0.88,"l":0.75,"c":0.88,"v":13552},{"d":"1992-09-24","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-09-25","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":72600},{"d":"1992-09-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4840},{"d":"1992-09-29","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-09-30","o":0.75,"h":0.88,"l":0.75,"c":0.88,"v":2904},{"d":"1992-10-01","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-10-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-10-05","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-10-06","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-10-07","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3872},{"d":"1992-10-08","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1992-10-09","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1992-10-12","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1992-10-13","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1992-10-14","o":0.75,"h":0.77,"l":0.75,"c":0.77,"v":13552},{"d":"1992-10-15","o":0.75,"h":0.83,"l":0.75,"c":0.75,"v":4840},{"d":"1992-10-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-10-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-10-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-10-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-10-22","o":0.83,"h":0.83,"l":0.75,"c":0.75,"v":14520},{"d":"1992-10-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":19360},{"d":"1992-10-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-10-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-10-28","o":0.75,"h":0.88,"l":0.75,"c":0.88,"v":1936},{"d":"1992-10-29","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":4840},{"d":"1992-10-30","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-11-02","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":29040},{"d":"1992-11-03","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":4840},{"d":"1992-11-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1992-11-05","o":0.77,"h":0.8,"l":0.75,"c":0.75,"v":140360},{"d":"1992-11-06","o":0.75,"h":0.79,"l":0.75,"c":0.75,"v":54208},{"d":"1992-11-09","o":0.75,"h":0.83,"l":0.75,"c":0.75,"v":124872},{"d":"1992-11-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":27104},{"d":"1992-11-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-11-12","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":20328},{"d":"1992-11-13","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":9680},{"d":"1992-11-16","o":0.83,"h":0.83,"l":0.75,"c":0.75,"v":6776},{"d":"1992-11-17","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":1936},{"d":"1992-11-18","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":9680},{"d":"1992-11-19","o":0.75,"h":0.88,"l":0.75,"c":0.77,"v":21296},{"d":"1992-11-20","o":0.83,"h":0.83,"l":0.75,"c":0.75,"v":9680},{"d":"1992-11-23","o":0.88,"h":0.88,"l":0.83,"c":0.83,"v":19360},{"d":"1992-11-24","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-11-25","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-11-27","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-11-30","o":0.8,"h":0.83,"l":0.8,"c":0.83,"v":7744},{"d":"1992-12-01","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-12-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-12-03","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-12-04","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-12-07","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-12-08","o":0.81,"h":0.81,"l":0.77,"c":0.77,"v":49368},{"d":"1992-12-09","o":0.77,"h":0.88,"l":0.77,"c":0.88,"v":11616},{"d":"1992-12-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1992-12-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":8712},{"d":"1992-12-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1992-12-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1992-12-16","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":4840},{"d":"1992-12-17","o":0.77,"h":0.83,"l":0.77,"c":0.83,"v":13552},{"d":"1992-12-18","o":0.77,"h":0.83,"l":0.77,"c":0.83,"v":18392},{"d":"1992-12-21","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1992-12-22","o":0.77,"h":0.83,"l":0.77,"c":0.77,"v":22264},{"d":"1992-12-23","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1992-12-24","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":14520},{"d":"1992-12-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":14520},{"d":"1992-12-29","o":0.83,"h":0.83,"l":0.75,"c":0.75,"v":32912},{"d":"1992-12-30","o":0.79,"h":0.85,"l":0.77,"c":0.85,"v":71632},{"d":"1992-12-31","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1936},{"d":"1993-01-04","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":968},{"d":"1993-01-05","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":11616},{"d":"1993-01-06","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":16456},{"d":"1993-01-07","o":0.8,"h":0.88,"l":0.8,"c":0.88,"v":30008},{"d":"1993-01-08","o":0.8,"h":0.88,"l":0.8,"c":0.88,"v":14520},{"d":"1993-01-11","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1936},{"d":"1993-01-12","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":5808},{"d":"1993-01-13","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":8712},{"d":"1993-01-14","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":10648},{"d":"1993-01-15","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":968},{"d":"1993-01-18","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":14520},{"d":"1993-01-19","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":14520},{"d":"1993-01-20","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":9680},{"d":"1993-01-21","o":0.83,"h":0.93,"l":0.83,"c":0.85,"v":84216},{"d":"1993-01-22","o":0.89,"h":0.96,"l":0.89,"c":0.96,"v":28072},{"d":"1993-01-25","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":13552},{"d":"1993-01-26","o":0.93,"h":0.96,"l":0.93,"c":0.96,"v":6776},{"d":"1993-01-27","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":9680},{"d":"1993-01-28","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1993-01-29","o":1.03,"h":1.06,"l":1.01,"c":1.06,"v":35816},{"d":"1993-02-01","o":1.06,"h":1.11,"l":1.03,"c":1.11,"v":35816},{"d":"1993-02-02","o":1.03,"h":1.11,"l":1.03,"c":1.03,"v":34848},{"d":"1993-02-03","o":1.06,"h":1.08,"l":1.01,"c":1.08,"v":20328},{"d":"1993-02-04","o":1.06,"h":1.06,"l":1.01,"c":1.01,"v":11616},{"d":"1993-02-05","o":1.06,"h":1.06,"l":1.03,"c":1.06,"v":5808},{"d":"1993-02-08","o":1.06,"h":1.11,"l":1.03,"c":1.03,"v":86152},{"d":"1993-02-09","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":43560},{"d":"1993-02-10","o":1.11,"h":1.11,"l":1.03,"c":1.03,"v":30976},{"d":"1993-02-11","o":1.06,"h":1.11,"l":1.03,"c":1.03,"v":40656},{"d":"1993-02-12","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":48400},{"d":"1993-02-16","o":1.06,"h":1.07,"l":1.03,"c":1.03,"v":25168},{"d":"1993-02-17","o":1.11,"h":1.11,"l":1.03,"c":1.08,"v":161656},{"d":"1993-02-18","o":1.03,"h":1.06,"l":1.03,"c":1.03,"v":10648},{"d":"1993-02-19","o":1.03,"h":1.11,"l":1.03,"c":1.11,"v":9680},{"d":"1993-02-22","o":1.11,"h":1.11,"l":1.08,"c":1.11,"v":49368},{"d":"1993-02-23","o":1.06,"h":1.11,"l":1.03,"c":1.08,"v":23232},{"d":"1993-02-24","o":1.03,"h":1.11,"l":1.03,"c":1.11,"v":7744},{"d":"1993-02-25","o":1.03,"h":1.11,"l":1.03,"c":1.06,"v":21296},{"d":"1993-02-26","o":1.03,"h":1.11,"l":1.03,"c":1.11,"v":26136},{"d":"1993-03-01","o":1.11,"h":1.11,"l":1.06,"c":1.11,"v":25168},{"d":"1993-03-02","o":1.11,"h":1.11,"l":1.03,"c":1.11,"v":11616},{"d":"1993-03-03","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":968},{"d":"1993-03-04","o":1.03,"h":1.11,"l":1.03,"c":1.11,"v":15488},{"d":"1993-03-05","o":1.08,"h":1.11,"l":1.06,"c":1.11,"v":70664},{"d":"1993-03-08","o":1.11,"h":1.11,"l":1.06,"c":1.11,"v":66792},{"d":"1993-03-09","o":1.08,"h":1.12,"l":1.08,"c":1.12,"v":29040},{"d":"1993-03-10","o":1.12,"h":1.12,"l":1.08,"c":1.12,"v":15488},{"d":"1993-03-11","o":1.11,"h":1.14,"l":1.11,"c":1.14,"v":42592},{"d":"1993-03-12","o":1.11,"h":1.21,"l":1.11,"c":1.14,"v":25168},{"d":"1993-03-15","o":1.21,"h":1.21,"l":1.14,"c":1.15,"v":25168},{"d":"1993-03-16","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":968},{"d":"1993-03-17","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1993-03-18","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1993-03-19","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":19360},{"d":"1993-03-22","o":1.14,"h":1.19,"l":1.14,"c":1.16,"v":7744},{"d":"1993-03-23","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1993-03-24","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":58080},{"d":"1993-03-25","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":9680},{"d":"1993-03-26","o":1.19,"h":1.21,"l":1.14,"c":1.19,"v":80344},{"d":"1993-03-29","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":2904},{"d":"1993-03-30","o":1.19,"h":1.19,"l":1.14,"c":1.14,"v":37752},{"d":"1993-03-31","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":20328},{"d":"1993-04-01","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":11616},{"d":"1993-04-02","o":1.14,"h":1.21,"l":1.14,"c":1.21,"v":79376},{"d":"1993-04-05","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":12584},{"d":"1993-04-06","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":3872},{"d":"1993-04-07","o":1.14,"h":1.16,"l":1.11,"c":1.16,"v":40656},{"d":"1993-04-08","o":1.21,"h":1.21,"l":1.11,"c":1.11,"v":13552},{"d":"1993-04-12","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1993-04-13","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":9680},{"d":"1993-04-14","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":81312},{"d":"1993-04-15","o":1.21,"h":1.24,"l":1.14,"c":1.24,"v":340736},{"d":"1993-04-16","o":1.24,"h":1.5,"l":1.24,"c":1.5,"v":453992},{"d":"1993-04-19","o":1.5,"h":1.5,"l":1.34,"c":1.5,"v":228448},{"d":"1993-04-20","o":1.34,"h":1.5,"l":1.34,"c":1.42,"v":156816},{"d":"1993-04-21","o":1.42,"h":1.47,"l":1.42,"c":1.47,"v":29040},{"d":"1993-04-22","o":1.42,"h":1.52,"l":1.42,"c":1.52,"v":52272},{"d":"1993-04-23","o":1.5,"h":1.52,"l":1.42,"c":1.52,"v":60984},{"d":"1993-04-26","o":1.52,"h":1.52,"l":1.42,"c":1.42,"v":50336},{"d":"1993-04-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":9680},{"d":"1993-04-28","o":1.52,"h":1.52,"l":1.42,"c":1.46,"v":27104},{"d":"1993-04-29","o":1.52,"h":1.52,"l":1.42,"c":1.42,"v":24200},{"d":"1993-04-30","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":16456},{"d":"1993-05-03","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":34848},{"d":"1993-05-04","o":1.42,"h":1.52,"l":1.42,"c":1.52,"v":30008},{"d":"1993-05-05","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":20328},{"d":"1993-05-06","o":1.52,"h":1.52,"l":1.42,"c":1.5,"v":180048},{"d":"1993-05-07","o":1.5,"h":1.55,"l":1.45,"c":1.55,"v":174240},{"d":"1993-05-10","o":1.58,"h":1.58,"l":1.47,"c":1.58,"v":163592},{"d":"1993-05-11","o":1.58,"h":1.58,"l":1.5,"c":1.58,"v":79376},{"d":"1993-05-12","o":1.58,"h":1.58,"l":1.45,"c":1.45,"v":102608},{"d":"1993-05-13","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":5808},{"d":"1993-05-14","o":1.45,"h":1.45,"l":1.29,"c":1.45,"v":96800},{"d":"1993-05-17","o":1.27,"h":1.39,"l":1.11,"c":1.11,"v":160688},{"d":"1993-05-18","o":1.29,"h":1.34,"l":1.14,"c":1.24,"v":74536},{"d":"1993-05-19","o":1.34,"h":1.34,"l":1.21,"c":1.29,"v":23232},{"d":"1993-05-20","o":1.34,"h":1.34,"l":1.21,"c":1.34,"v":46464},{"d":"1993-05-21","o":1.21,"h":1.34,"l":1.21,"c":1.29,"v":47432},{"d":"1993-05-24","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"1993-05-25","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":5808},{"d":"1993-05-26","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":968},{"d":"1993-05-27","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":3872},{"d":"1993-05-28","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":5808},{"d":"1993-06-01","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":11616},{"d":"1993-06-02","o":1.34,"h":1.37,"l":1.21,"c":1.37,"v":5808},{"d":"1993-06-03","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":3872},{"d":"1993-06-04","o":1.37,"h":1.37,"l":1.29,"c":1.37,"v":16456},{"d":"1993-06-07","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"1993-06-08","o":1.24,"h":1.37,"l":1.24,"c":1.37,"v":60984},{"d":"1993-06-09","o":1.37,"h":1.37,"l":1.21,"c":1.37,"v":19360},{"d":"1993-06-10","o":1.34,"h":1.37,"l":1.34,"c":1.37,"v":10648},{"d":"1993-06-11","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":14520},{"d":"1993-06-14","o":1.29,"h":1.37,"l":1.29,"c":1.37,"v":9680},{"d":"1993-06-15","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":3872},{"d":"1993-06-16","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"1993-06-17","o":1.21,"h":1.37,"l":1.21,"c":1.37,"v":34848},{"d":"1993-06-18","o":1.37,"h":1.37,"l":1.21,"c":1.21,"v":24200},{"d":"1993-06-21","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":4840},{"d":"1993-06-22","o":1.34,"h":1.34,"l":1.21,"c":1.21,"v":6776},{"d":"1993-06-23","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":3872},{"d":"1993-06-24","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":38720},{"d":"1993-06-25","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"1993-06-28","o":1.21,"h":1.34,"l":1.21,"c":1.34,"v":16456},{"d":"1993-06-29","o":1.21,"h":1.34,"l":1.21,"c":1.21,"v":59048},{"d":"1993-06-30","o":1.21,"h":1.34,"l":1.16,"c":1.19,"v":109384},{"d":"1993-07-01","o":1.14,"h":1.27,"l":1.08,"c":1.19,"v":118096},{"d":"1993-07-02","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":4840},{"d":"1993-07-06","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":14520},{"d":"1993-07-07","o":1.03,"h":1.19,"l":1.03,"c":1.19,"v":29040},{"d":"1993-07-08","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":4840},{"d":"1993-07-09","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":9680},{"d":"1993-07-12","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1993-07-13","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":9680},{"d":"1993-07-14","o":1.08,"h":1.11,"l":1.08,"c":1.11,"v":11616},{"d":"1993-07-15","o":1.08,"h":1.19,"l":1.08,"c":1.19,"v":1936},{"d":"1993-07-16","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1993-07-19","o":1.19,"h":1.19,"l":1.08,"c":1.08,"v":13552},{"d":"1993-07-20","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1993-07-21","o":1.08,"h":1.14,"l":1.08,"c":1.14,"v":22264},{"d":"1993-07-22","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":7744},{"d":"1993-07-23","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":29040},{"d":"1993-07-26","o":1.19,"h":1.19,"l":1.08,"c":1.11,"v":17424},{"d":"1993-07-27","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":9680},{"d":"1993-07-28","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":9680},{"d":"1993-07-29","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":11616},{"d":"1993-07-30","o":1.07,"h":1.19,"l":1.06,"c":1.19,"v":46464},{"d":"1993-08-02","o":1.19,"h":1.19,"l":1.03,"c":1.14,"v":56144},{"d":"1993-08-03","o":1.14,"h":1.14,"l":1.01,"c":1.08,"v":14520},{"d":"1993-08-04","o":1.03,"h":1.14,"l":1.03,"c":1.14,"v":130680},{"d":"1993-08-05","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1993-08-06","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":2904},{"d":"1993-08-09","o":1.14,"h":1.21,"l":1.14,"c":1.21,"v":100672},{"d":"1993-08-10","o":1.21,"h":1.21,"l":1.06,"c":1.21,"v":121000},{"d":"1993-08-11","o":1.21,"h":1.21,"l":1.08,"c":1.16,"v":9680},{"d":"1993-08-12","o":1.14,"h":1.14,"l":1.08,"c":1.11,"v":29040},{"d":"1993-08-13","o":1.08,"h":1.11,"l":1.08,"c":1.11,"v":10648},{"d":"1993-08-16","o":1.11,"h":1.21,"l":1.11,"c":1.21,"v":25168},{"d":"1993-08-17","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1993-08-18","o":1.21,"h":1.21,"l":1.11,"c":1.14,"v":42592},{"d":"1993-08-19","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":1936},{"d":"1993-08-20","o":1.2,"h":1.29,"l":1.14,"c":1.29,"v":119064},{"d":"1993-08-23","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":1936},{"d":"1993-08-24","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":2904},{"d":"1993-08-25","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":968},{"d":"1993-08-26","o":1.16,"h":1.32,"l":1.16,"c":1.29,"v":148104},{"d":"1993-08-27","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":13552},{"d":"1993-08-30","o":1.24,"h":1.34,"l":1.24,"c":1.34,"v":18392},{"d":"1993-08-31","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":968},{"d":"1993-09-01","o":1.19,"h":1.27,"l":1.14,"c":1.27,"v":50336},{"d":"1993-09-02","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":18392},{"d":"1993-09-03","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":9680},{"d":"1993-09-07","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1993-09-08","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1993-09-09","o":1.14,"h":1.24,"l":1.03,"c":1.19,"v":232320},{"d":"1993-09-10","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1993-09-13","o":1.11,"h":1.14,"l":1.11,"c":1.14,"v":9680},{"d":"1993-09-14","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1993-09-15","o":1.08,"h":1.19,"l":1.08,"c":1.19,"v":2904},{"d":"1993-09-16","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":968},{"d":"1993-09-17","o":1.06,"h":1.21,"l":1.06,"c":1.21,"v":15488},{"d":"1993-09-20","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1993-09-21","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":7744},{"d":"1993-09-22","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1993-09-23","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1993-09-24","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1993-09-27","o":1.16,"h":1.16,"l":1.06,"c":1.06,"v":13552},{"d":"1993-09-28","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1993-09-29","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":3872},{"d":"1993-09-30","o":1.06,"h":1.06,"l":1.03,"c":1.03,"v":35816},{"d":"1993-10-01","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":1936},{"d":"1993-10-04","o":1.03,"h":1.16,"l":1.03,"c":1.16,"v":9680},{"d":"1993-10-05","o":1.03,"h":1.11,"l":1.03,"c":1.11,"v":5808},{"d":"1993-10-06","o":1.16,"h":1.21,"l":1.03,"c":1.21,"v":16456},{"d":"1993-10-07","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":29040},{"d":"1993-10-08","o":1.19,"h":1.19,"l":1.14,"c":1.14,"v":14520},{"d":"1993-10-11","o":1.18,"h":1.24,"l":1.18,"c":1.24,"v":12584},{"d":"1993-10-12","o":1.24,"h":1.29,"l":1.15,"c":1.29,"v":62920},{"d":"1993-10-13","o":1.14,"h":1.29,"l":1.14,"c":1.16,"v":57112},{"d":"1993-10-14","o":1.16,"h":1.29,"l":1.16,"c":1.29,"v":5808},{"d":"1993-10-15","o":1.16,"h":1.32,"l":1.16,"c":1.32,"v":61952},{"d":"1993-10-18","o":1.19,"h":1.32,"l":1.19,"c":1.32,"v":24200},{"d":"1993-10-19","o":1.32,"h":1.32,"l":1.19,"c":1.32,"v":32912},{"d":"1993-10-20","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":968},{"d":"1993-10-21","o":1.32,"h":1.34,"l":1.24,"c":1.24,"v":38720},{"d":"1993-10-22","o":1.24,"h":1.45,"l":1.24,"c":1.32,"v":129712},{"d":"1993-10-25","o":1.37,"h":1.45,"l":1.32,"c":1.32,"v":12584},{"d":"1993-10-26","o":1.32,"h":1.42,"l":1.32,"c":1.32,"v":25168},{"d":"1993-10-27","o":1.32,"h":1.39,"l":1.32,"c":1.32,"v":38720},{"d":"1993-10-28","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":7744},{"d":"1993-10-29","o":1.37,"h":1.47,"l":1.34,"c":1.47,"v":67760},{"d":"1993-11-01","o":1.5,"h":1.55,"l":1.34,"c":1.55,"v":67760},{"d":"1993-11-02","o":1.55,"h":1.55,"l":1.45,"c":1.55,"v":195536},{"d":"1993-11-03","o":1.55,"h":1.68,"l":1.5,"c":1.65,"v":44528},{"d":"1993-11-04","o":1.52,"h":1.6,"l":1.5,"c":1.5,"v":112288},{"d":"1993-11-05","o":1.63,"h":1.63,"l":1.55,"c":1.55,"v":18392},{"d":"1993-11-08","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":968},{"d":"1993-11-09","o":1.47,"h":1.49,"l":1.47,"c":1.49,"v":50336},{"d":"1993-11-10","o":1.6,"h":1.63,"l":1.45,"c":1.63,"v":72600},{"d":"1993-11-11","o":1.63,"h":1.63,"l":1.5,"c":1.5,"v":14520},{"d":"1993-11-12","o":1.63,"h":1.63,"l":1.5,"c":1.5,"v":57112},{"d":"1993-11-15","o":1.5,"h":1.63,"l":1.5,"c":1.63,"v":69696},{"d":"1993-11-16","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"1993-11-17","o":1.63,"h":1.63,"l":1.5,"c":1.63,"v":30976},{"d":"1993-11-18","o":1.63,"h":1.63,"l":1.52,"c":1.63,"v":58080},{"d":"1993-11-19","o":1.55,"h":1.55,"l":1.52,"c":1.52,"v":6776},{"d":"1993-11-22","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":27104},{"d":"1993-11-23","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":3872},{"d":"1993-11-24","o":1.55,"h":1.55,"l":1.47,"c":1.47,"v":4840},{"d":"1993-11-26","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":9680},{"d":"1993-11-29","o":1.55,"h":1.55,"l":1.47,"c":1.47,"v":60984},{"d":"1993-11-30","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1936},{"d":"1993-12-01","o":1.45,"h":1.6,"l":1.45,"c":1.6,"v":10648},{"d":"1993-12-02","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1993-12-03","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":8712},{"d":"1993-12-06","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1993-12-07","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1993-12-08","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":2904},{"d":"1993-12-09","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":968},{"d":"1993-12-10","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":10648},{"d":"1993-12-13","o":1.6,"h":1.6,"l":1.45,"c":1.45,"v":24200},{"d":"1993-12-14","o":1.45,"h":1.6,"l":1.45,"c":1.6,"v":8712},{"d":"1993-12-15","o":1.45,"h":1.6,"l":1.45,"c":1.6,"v":20328},{"d":"1993-12-16","o":1.5,"h":1.63,"l":1.45,"c":1.47,"v":56144},{"d":"1993-12-17","o":1.47,"h":1.63,"l":1.47,"c":1.63,"v":98736},{"d":"1993-12-20","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"1993-12-21","o":1.47,"h":1.5,"l":1.47,"c":1.5,"v":23232},{"d":"1993-12-22","o":1.47,"h":1.63,"l":1.47,"c":1.63,"v":188760},{"d":"1993-12-23","o":1.47,"h":1.6,"l":1.47,"c":1.6,"v":10648},{"d":"1993-12-27","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1993-12-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1936},{"d":"1993-12-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1936},{"d":"1993-12-30","o":1.5,"h":1.55,"l":1.45,"c":1.55,"v":7744},{"d":"1993-12-31","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":968},{"d":"1994-01-03","o":1.5,"h":1.63,"l":1.5,"c":1.63,"v":2904},{"d":"1994-01-04","o":1.52,"h":1.58,"l":1.52,"c":1.52,"v":6776},{"d":"1994-01-05","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":4840},{"d":"1994-01-06","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":4840},{"d":"1994-01-07","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":1936},{"d":"1994-01-10","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":13552},{"d":"1994-01-11","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":2904},{"d":"1994-01-12","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":180048},{"d":"1994-01-13","o":1.55,"h":1.55,"l":1.5,"c":1.55,"v":24200},{"d":"1994-01-14","o":1.55,"h":1.63,"l":1.55,"c":1.63,"v":75504},{"d":"1994-01-17","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"1994-01-18","o":1.5,"h":1.65,"l":1.5,"c":1.65,"v":33880},{"d":"1994-01-19","o":1.63,"h":1.63,"l":1.55,"c":1.6,"v":34848},{"d":"1994-01-20","o":1.5,"h":1.65,"l":1.5,"c":1.65,"v":32912},{"d":"1994-01-21","o":1.5,"h":1.65,"l":1.5,"c":1.65,"v":19360},{"d":"1994-01-24","o":1.5,"h":1.52,"l":1.5,"c":1.5,"v":8712},{"d":"1994-01-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1936},{"d":"1994-01-26","o":1.5,"h":1.52,"l":1.5,"c":1.52,"v":42592},{"d":"1994-01-27","o":1.5,"h":1.58,"l":1.5,"c":1.52,"v":157784},{"d":"1994-01-28","o":1.5,"h":1.63,"l":1.5,"c":1.5,"v":33880},{"d":"1994-01-31","o":1.5,"h":1.65,"l":1.5,"c":1.65,"v":17424},{"d":"1994-02-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":82280},{"d":"1994-02-02","o":1.5,"h":1.51,"l":1.5,"c":1.51,"v":5808},{"d":"1994-02-03","o":1.5,"h":1.65,"l":1.5,"c":1.65,"v":45496},{"d":"1994-02-04","o":1.65,"h":1.65,"l":1.5,"c":1.63,"v":119064},{"d":"1994-02-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2904},{"d":"1994-02-08","o":1.52,"h":1.58,"l":1.5,"c":1.58,"v":52272},{"d":"1994-02-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":3872},{"d":"1994-02-10","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":30976},{"d":"1994-02-11","o":1.5,"h":1.58,"l":1.5,"c":1.5,"v":50336},{"d":"1994-02-14","o":1.55,"h":1.65,"l":1.55,"c":1.55,"v":69696},{"d":"1994-02-15","o":1.52,"h":1.65,"l":1.52,"c":1.65,"v":18392},{"d":"1994-02-16","o":1.65,"h":1.65,"l":1.52,"c":1.52,"v":15488},{"d":"1994-02-17","o":1.55,"h":1.63,"l":1.52,"c":1.6,"v":101640},{"d":"1994-02-18","o":1.6,"h":1.6,"l":1.58,"c":1.6,"v":529496},{"d":"1994-02-22","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":21296},{"d":"1994-02-23","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":3872},{"d":"1994-02-24","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":968},{"d":"1994-02-25","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":968},{"d":"1994-02-28","o":1.58,"h":1.63,"l":1.58,"c":1.63,"v":6776},{"d":"1994-03-01","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":12584},{"d":"1994-03-02","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":5808},{"d":"1994-03-03","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1936},{"d":"1994-03-04","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":968},{"d":"1994-03-07","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":2904},{"d":"1994-03-08","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":11616},{"d":"1994-03-09","o":1.65,"h":1.65,"l":1.58,"c":1.58,"v":6776},{"d":"1994-03-10","o":1.58,"h":1.65,"l":1.58,"c":1.6,"v":25168},{"d":"1994-03-11","o":1.6,"h":1.7,"l":1.6,"c":1.7,"v":26136},{"d":"1994-03-14","o":1.65,"h":1.7,"l":1.6,"c":1.6,"v":22264},{"d":"1994-03-15","o":1.6,"h":1.7,"l":1.6,"c":1.7,"v":7744},{"d":"1994-03-16","o":1.7,"h":1.7,"l":1.58,"c":1.7,"v":144232},{"d":"1994-03-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":968},{"d":"1994-03-18","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":28072},{"d":"1994-03-21","o":1.7,"h":1.7,"l":1.58,"c":1.7,"v":48400},{"d":"1994-03-22","o":1.7,"h":1.7,"l":1.52,"c":1.55,"v":155848},{"d":"1994-03-23","o":1.52,"h":1.65,"l":1.52,"c":1.65,"v":12584},{"d":"1994-03-24","o":1.55,"h":1.55,"l":1.52,"c":1.52,"v":30008},{"d":"1994-03-25","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":2904},{"d":"1994-03-28","o":1.65,"h":1.65,"l":1.55,"c":1.55,"v":104544},{"d":"1994-03-29","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":6776},{"d":"1994-03-30","o":1.61,"h":1.61,"l":1.58,"c":1.6,"v":58080},{"d":"1994-03-31","o":1.52,"h":1.6,"l":1.52,"c":1.52,"v":17424},{"d":"1994-04-04","o":1.52,"h":1.63,"l":1.52,"c":1.52,"v":27104},{"d":"1994-04-05","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"1994-04-06","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"1994-04-07","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":17424},{"d":"1994-04-08","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":3872},{"d":"1994-04-11","o":1.52,"h":1.6,"l":1.34,"c":1.39,"v":152944},{"d":"1994-04-12","o":1.39,"h":1.5,"l":1.39,"c":1.5,"v":2904},{"d":"1994-04-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-04-14","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":5808},{"d":"1994-04-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1936},{"d":"1994-04-18","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1936},{"d":"1994-04-19","o":1.42,"h":1.45,"l":1.42,"c":1.45,"v":18392},{"d":"1994-04-20","o":1.42,"h":1.5,"l":1.42,"c":1.49,"v":56144},{"d":"1994-04-21","o":1.55,"h":1.55,"l":1.5,"c":1.55,"v":6776},{"d":"1994-04-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":9680},{"d":"1994-04-25","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":60016},{"d":"1994-04-26","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":13552},{"d":"1994-04-28","o":1.42,"h":1.55,"l":1.42,"c":1.42,"v":11616},{"d":"1994-04-29","o":1.42,"h":1.55,"l":1.42,"c":1.55,"v":2904},{"d":"1994-05-02","o":1.5,"h":1.55,"l":1.42,"c":1.55,"v":13552},{"d":"1994-05-03","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"1994-05-04","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"1994-05-05","o":1.55,"h":1.55,"l":1.49,"c":1.49,"v":6776},{"d":"1994-05-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":29040},{"d":"1994-05-09","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1994-05-10","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":968},{"d":"1994-05-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3872},{"d":"1994-05-12","o":1.42,"h":1.45,"l":1.34,"c":1.42,"v":114224},{"d":"1994-05-13","o":1.39,"h":1.42,"l":1.34,"c":1.34,"v":59048},{"d":"1994-05-16","o":1.34,"h":1.42,"l":1.32,"c":1.42,"v":17424},{"d":"1994-05-17","o":1.32,"h":1.42,"l":1.32,"c":1.42,"v":24200},{"d":"1994-05-18","o":1.42,"h":1.42,"l":1.32,"c":1.42,"v":167464},{"d":"1994-05-19","o":1.34,"h":1.42,"l":1.34,"c":1.42,"v":43560},{"d":"1994-05-20","o":1.45,"h":1.45,"l":1.32,"c":1.39,"v":156816},{"d":"1994-05-23","o":1.33,"h":1.33,"l":1.24,"c":1.24,"v":2904},{"d":"1994-05-24","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":3872},{"d":"1994-05-25","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":27104},{"d":"1994-05-26","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"1994-05-27","o":1.24,"h":1.33,"l":1.24,"c":1.33,"v":146168},{"d":"1994-05-31","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1994-06-01","o":1.21,"h":1.29,"l":1.21,"c":1.29,"v":35816},{"d":"1994-06-02","o":1.16,"h":1.16,"l":1.08,"c":1.08,"v":97768},{"d":"1994-06-03","o":1.16,"h":1.16,"l":1.08,"c":1.08,"v":35816},{"d":"1994-06-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":3872},{"d":"1994-06-07","o":1.08,"h":1.14,"l":1.03,"c":1.14,"v":31944},{"d":"1994-06-08","o":1.1,"h":1.14,"l":0.98,"c":1.14,"v":11616},{"d":"1994-06-09","o":1.03,"h":1.06,"l":0.98,"c":1.06,"v":43560},{"d":"1994-06-10","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1994-06-13","o":1.06,"h":1.06,"l":0.98,"c":1.06,"v":29040},{"d":"1994-06-14","o":0.93,"h":1.06,"l":0.93,"c":1.06,"v":1936},{"d":"1994-06-15","o":1.03,"h":1.03,"l":0.85,"c":1.01,"v":105512},{"d":"1994-06-16","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1994-06-17","o":1.01,"h":1.06,"l":0.98,"c":1.01,"v":33880},{"d":"1994-06-20","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4840},{"d":"1994-06-21","o":0.9,"h":0.98,"l":0.85,"c":0.98,"v":50336},{"d":"1994-06-22","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1994-06-23","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":968},{"d":"1994-06-24","o":0.93,"h":1.01,"l":0.93,"c":1.01,"v":24200},{"d":"1994-06-27","o":0.88,"h":0.93,"l":0.88,"c":0.93,"v":3872},{"d":"1994-06-28","o":0.88,"h":0.98,"l":0.88,"c":0.98,"v":46464},{"d":"1994-06-29","o":0.98,"h":0.98,"l":0.83,"c":0.83,"v":15488},{"d":"1994-06-30","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":24200},{"d":"1994-07-01","o":0.88,"h":0.93,"l":0.83,"c":0.88,"v":11616},{"d":"1994-07-05","o":0.88,"h":0.98,"l":0.88,"c":0.98,"v":26136},{"d":"1994-07-06","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":1936},{"d":"1994-07-07","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1994-07-08","o":0.98,"h":0.98,"l":0.88,"c":0.88,"v":21296},{"d":"1994-07-11","o":0.88,"h":1.01,"l":0.88,"c":1.01,"v":8712},{"d":"1994-07-12","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":4840},{"d":"1994-07-13","o":0.96,"h":0.96,"l":0.88,"c":0.88,"v":26136},{"d":"1994-07-14","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1994-07-15","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":2904},{"d":"1994-07-18","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1994-07-19","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":7744},{"d":"1994-07-20","o":0.9,"h":0.9,"l":0.85,"c":0.86,"v":43560},{"d":"1994-07-21","o":0.85,"h":0.93,"l":0.85,"c":0.85,"v":270072},{"d":"1994-07-22","o":0.85,"h":0.9,"l":0.85,"c":0.88,"v":113256},{"d":"1994-07-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1994-07-26","o":0.88,"h":1.03,"l":0.88,"c":1.03,"v":21296},{"d":"1994-07-27","o":0.88,"h":0.96,"l":0.88,"c":0.93,"v":72600},{"d":"1994-07-28","o":0.98,"h":0.98,"l":0.9,"c":0.9,"v":58080},{"d":"1994-07-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1994-08-01","o":0.88,"h":0.88,"l":0.83,"c":0.83,"v":44528},{"d":"1994-08-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1994-08-03","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":30976},{"d":"1994-08-04","o":0.93,"h":0.93,"l":0.77,"c":0.77,"v":50336},{"d":"1994-08-05","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":6776},{"d":"1994-08-08","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":17424},{"d":"1994-08-09","o":0.88,"h":0.88,"l":0.83,"c":0.83,"v":2904},{"d":"1994-08-10","o":0.88,"h":0.88,"l":0.77,"c":0.83,"v":28072},{"d":"1994-08-11","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1994-08-12","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1994-08-15","o":0.77,"h":0.83,"l":0.77,"c":0.77,"v":45496},{"d":"1994-08-16","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":21296},{"d":"1994-08-17","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":5808},{"d":"1994-08-18","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":8712},{"d":"1994-08-19","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1994-08-22","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":3872},{"d":"1994-08-23","o":0.93,"h":0.93,"l":0.77,"c":0.77,"v":11616},{"d":"1994-08-24","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-08-25","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-08-26","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1936},{"d":"1994-08-29","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":14520},{"d":"1994-08-30","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":9680},{"d":"1994-08-31","o":0.77,"h":0.88,"l":0.77,"c":0.88,"v":14520},{"d":"1994-09-01","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1994-09-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1994-09-06","o":0.77,"h":0.93,"l":0.77,"c":0.77,"v":38720},{"d":"1994-09-07","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-09-08","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-09-09","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":19360},{"d":"1994-09-12","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":9680},{"d":"1994-09-13","o":0.77,"h":0.93,"l":0.77,"c":0.93,"v":2904},{"d":"1994-09-14","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1936},{"d":"1994-09-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1936},{"d":"1994-09-16","o":0.77,"h":0.83,"l":0.77,"c":0.83,"v":3872},{"d":"1994-09-19","o":0.77,"h":0.83,"l":0.77,"c":0.81,"v":42592},{"d":"1994-09-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":4840},{"d":"1994-09-21","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1994-09-22","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-09-23","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":4840},{"d":"1994-09-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1994-09-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1994-09-28","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1994-09-29","o":0.77,"h":0.83,"l":0.77,"c":0.77,"v":30008},{"d":"1994-09-30","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":4840},{"d":"1994-10-03","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1994-10-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":9680},{"d":"1994-10-05","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-10-06","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1994-10-07","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":4840},{"d":"1994-10-10","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-10-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":4840},{"d":"1994-10-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-10-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1994-10-14","o":0.77,"h":0.88,"l":0.77,"c":0.88,"v":6776},{"d":"1994-10-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1994-10-18","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":968},{"d":"1994-10-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":968},{"d":"1994-10-20","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1994-10-21","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":4840},{"d":"1994-10-24","o":0.88,"h":0.88,"l":0.77,"c":0.77,"v":1936},{"d":"1994-10-25","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1994-10-26","o":0.83,"h":0.83,"l":0.75,"c":0.77,"v":32912},{"d":"1994-10-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":8712},{"d":"1994-10-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":2904},{"d":"1994-10-31","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":8712},{"d":"1994-11-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":4840},{"d":"1994-11-02","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1994-11-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1994-11-04","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1994-11-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":11616},{"d":"1994-11-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1994-11-09","o":0.83,"h":0.83,"l":0.72,"c":0.72,"v":5808},{"d":"1994-11-10","o":0.77,"h":0.77,"l":0.67,"c":0.67,"v":30976},{"d":"1994-11-11","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":10648},{"d":"1994-11-14","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-11-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-11-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-11-17","o":0.8,"h":0.8,"l":0.67,"c":0.67,"v":4840},{"d":"1994-11-18","o":0.8,"h":0.8,"l":0.67,"c":0.67,"v":11616},{"d":"1994-11-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-11-22","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":19360},{"d":"1994-11-23","o":0.8,"h":0.8,"l":0.67,"c":0.67,"v":19360},{"d":"1994-11-25","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-11-28","o":0.67,"h":0.74,"l":0.67,"c":0.74,"v":19360},{"d":"1994-11-29","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":14520},{"d":"1994-11-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":4840},{"d":"1994-12-01","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-12-02","o":0.67,"h":0.74,"l":0.67,"c":0.67,"v":20328},{"d":"1994-12-05","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-12-06","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-12-07","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-12-08","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":968},{"d":"1994-12-09","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-12-12","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":3872},{"d":"1994-12-13","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1936},{"d":"1994-12-14","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-12-15","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1994-12-16","o":0.67,"h":0.75,"l":0.67,"c":0.74,"v":52272},{"d":"1994-12-19","o":0.65,"h":0.75,"l":0.62,"c":0.62,"v":64856},{"d":"1994-12-20","o":0.72,"h":0.72,"l":0.59,"c":0.59,"v":13552},{"d":"1994-12-21","o":0.59,"h":0.72,"l":0.59,"c":0.72,"v":29040},{"d":"1994-12-22","o":0.59,"h":0.65,"l":0.59,"c":0.59,"v":78408},{"d":"1994-12-23","o":0.62,"h":0.67,"l":0.62,"c":0.62,"v":12584},{"d":"1994-12-27","o":0.65,"h":0.8,"l":0.65,"c":0.8,"v":21296},{"d":"1994-12-28","o":0.88,"h":0.88,"l":0.77,"c":0.77,"v":65824},{"d":"1994-12-29","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":3872},{"d":"1994-12-30","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-01-03","o":0.9,"h":0.9,"l":0.75,"c":0.75,"v":56144},{"d":"1995-01-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5808},{"d":"1995-01-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1995-01-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":15488},{"d":"1995-01-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1995-01-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10648},{"d":"1995-01-11","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":968},{"d":"1995-01-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1995-01-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1936},{"d":"1995-01-16","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":43560},{"d":"1995-01-17","o":0.77,"h":0.93,"l":0.77,"c":0.93,"v":5808},{"d":"1995-01-18","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":28072},{"d":"1995-01-19","o":0.93,"h":0.93,"l":0.68,"c":0.93,"v":225544},{"d":"1995-01-20","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1995-01-23","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":19360},{"d":"1995-01-24","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-01-25","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-01-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-01-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-01-30","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-01-31","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1995-02-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-02-02","o":0.77,"h":0.83,"l":0.77,"c":0.77,"v":28072},{"d":"1995-02-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1936},{"d":"1995-02-06","o":0.77,"h":0.83,"l":0.77,"c":0.77,"v":20328},{"d":"1995-02-07","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-02-08","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-02-09","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-02-10","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":4840},{"d":"1995-02-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-02-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1995-02-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-02-16","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":49368},{"d":"1995-02-17","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":3872},{"d":"1995-02-21","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1995-02-22","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1936},{"d":"1995-02-23","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":968},{"d":"1995-02-24","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1995-02-27","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1995-02-28","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1995-03-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1936},{"d":"1995-03-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1995-03-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":11616},{"d":"1995-03-06","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":29040},{"d":"1995-03-07","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":36784},{"d":"1995-03-08","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1995-03-09","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1995-03-10","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1995-03-13","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":62920},{"d":"1995-03-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":4840},{"d":"1995-03-15","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":28072},{"d":"1995-03-16","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-03-17","o":0.83,"h":0.83,"l":0.77,"c":0.77,"v":6776},{"d":"1995-03-20","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":5808},{"d":"1995-03-21","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1995-03-22","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":4840},{"d":"1995-03-23","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-03-24","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":35816},{"d":"1995-03-27","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-03-28","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-03-29","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":9680},{"d":"1995-03-30","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":19360},{"d":"1995-03-31","o":0.77,"h":0.83,"l":0.77,"c":0.83,"v":6776},{"d":"1995-04-03","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":62920},{"d":"1995-04-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":9680},{"d":"1995-04-05","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":37752},{"d":"1995-04-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":968},{"d":"1995-04-07","o":0.83,"h":0.83,"l":0.75,"c":0.83,"v":127776},{"d":"1995-04-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3872},{"d":"1995-04-11","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":7744},{"d":"1995-04-12","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1936},{"d":"1995-04-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":23232},{"d":"1995-04-17","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-04-18","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-04-19","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-04-20","o":0.77,"h":0.8,"l":0.72,"c":0.73,"v":77440},{"d":"1995-04-21","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"1995-04-24","o":0.72,"h":0.72,"l":0.7,"c":0.72,"v":9680},{"d":"1995-04-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-04-26","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":968},{"d":"1995-04-27","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-04-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1936},{"d":"1995-05-01","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":4840},{"d":"1995-05-02","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":8712},{"d":"1995-05-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-05-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-05-05","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-05-08","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-05-09","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-05-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1995-05-11","o":0.8,"h":0.83,"l":0.8,"c":0.83,"v":19360},{"d":"1995-05-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":2904},{"d":"1995-05-15","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-05-16","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1995-05-17","o":0.72,"h":0.79,"l":0.72,"c":0.72,"v":25168},{"d":"1995-05-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-05-19","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1995-05-22","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-05-23","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1995-05-24","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":2904},{"d":"1995-05-25","o":0.72,"h":0.79,"l":0.72,"c":0.79,"v":109384},{"d":"1995-05-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":24200},{"d":"1995-05-30","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-05-31","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":7744},{"d":"1995-06-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-06-02","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":29040},{"d":"1995-06-05","o":0.72,"h":0.79,"l":0.72,"c":0.79,"v":19360},{"d":"1995-06-06","o":0.72,"h":0.79,"l":0.72,"c":0.79,"v":195536},{"d":"1995-06-07","o":0.72,"h":0.79,"l":0.72,"c":0.79,"v":67760},{"d":"1995-06-08","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-06-09","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-06-12","o":0.72,"h":0.79,"l":0.72,"c":0.72,"v":98736},{"d":"1995-06-13","o":0.72,"h":0.79,"l":0.72,"c":0.79,"v":164560},{"d":"1995-06-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1995-06-15","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-06-16","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-06-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1995-06-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":10648},{"d":"1995-06-21","o":0.76,"h":0.79,"l":0.72,"c":0.79,"v":29040},{"d":"1995-06-22","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-06-23","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1995-06-26","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":11616},{"d":"1995-06-27","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":6776},{"d":"1995-06-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-06-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":3872},{"d":"1995-06-30","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":4840},{"d":"1995-07-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-07-05","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-07-06","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-07-07","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":968},{"d":"1995-07-10","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":7744},{"d":"1995-07-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":4840},{"d":"1995-07-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-07-13","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-07-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-07-17","o":0.7,"h":0.8,"l":0.7,"c":0.7,"v":78408},{"d":"1995-07-18","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-07-19","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-07-20","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1936},{"d":"1995-07-21","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-07-24","o":0.75,"h":0.75,"l":0.7,"c":0.7,"v":15488},{"d":"1995-07-25","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-07-26","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":4840},{"d":"1995-07-27","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":20328},{"d":"1995-07-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":14520},{"d":"1995-07-31","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-08-01","o":0.65,"h":0.65,"l":0.59,"c":0.59,"v":26136},{"d":"1995-08-02","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1995-08-03","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":5808},{"d":"1995-08-04","o":0.59,"h":0.65,"l":0.59,"c":0.65,"v":42592},{"d":"1995-08-07","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-08-08","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":9680},{"d":"1995-08-09","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":9680},{"d":"1995-08-10","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1995-08-11","o":0.46,"h":0.57,"l":0.46,"c":0.57,"v":78408},{"d":"1995-08-14","o":0.54,"h":0.59,"l":0.54,"c":0.59,"v":34848},{"d":"1995-08-15","o":0.67,"h":0.67,"l":0.62,"c":0.67,"v":55176},{"d":"1995-08-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":9680},{"d":"1995-08-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":14520},{"d":"1995-08-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-08-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1995-08-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":9680},{"d":"1995-08-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-08-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-08-25","o":0.71,"h":0.77,"l":0.71,"c":0.75,"v":67760},{"d":"1995-08-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1995-08-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1995-08-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1995-08-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1995-09-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1995-09-05","o":0.62,"h":0.67,"l":0.62,"c":0.62,"v":15488},{"d":"1995-09-06","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":5808},{"d":"1995-09-07","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":8712},{"d":"1995-09-08","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-09-11","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-09-12","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-09-13","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-09-14","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":968},{"d":"1995-09-15","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-09-18","o":0.65,"h":0.72,"l":0.65,"c":0.72,"v":30008},{"d":"1995-09-19","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":2904},{"d":"1995-09-20","o":0.65,"h":0.68,"l":0.65,"c":0.68,"v":9680},{"d":"1995-09-21","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1995-09-22","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":2904},{"d":"1995-09-25","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":5808},{"d":"1995-09-26","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":10648},{"d":"1995-09-27","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":100672},{"d":"1995-09-28","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-09-29","o":0.7,"h":0.7,"l":0.65,"c":0.65,"v":102608},{"d":"1995-10-02","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":2904},{"d":"1995-10-03","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-10-04","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":2904},{"d":"1995-10-05","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-10-06","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":14520},{"d":"1995-10-09","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-10-10","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":3872},{"d":"1995-10-11","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":4840},{"d":"1995-10-12","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-10-13","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":10648},{"d":"1995-10-16","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-10-17","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-10-18","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1995-10-19","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":38720},{"d":"1995-10-20","o":0.7,"h":0.7,"l":0.67,"c":0.67,"v":13552},{"d":"1995-10-23","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":48400},{"d":"1995-10-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1995-10-25","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":9680},{"d":"1995-10-26","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":242000},{"d":"1995-10-27","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":9680},{"d":"1995-10-30","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1936},{"d":"1995-10-31","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1995-11-01","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":114224},{"d":"1995-11-02","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1995-11-03","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1995-11-06","o":0.62,"h":0.65,"l":0.57,"c":0.59,"v":3872},{"d":"1995-11-07","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":100672},{"d":"1995-11-08","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":77440},{"d":"1995-11-09","o":0.68,"h":0.7,"l":0.63,"c":0.67,"v":36784},{"d":"1995-11-10","o":0.62,"h":0.62,"l":0.57,"c":0.62,"v":6776},{"d":"1995-11-13","o":0.57,"h":0.62,"l":0.57,"c":0.62,"v":1936},{"d":"1995-11-14","o":0.57,"h":0.67,"l":0.57,"c":0.62,"v":68728},{"d":"1995-11-15","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1995-11-16","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1995-11-17","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1995-11-20","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1995-11-21","o":0.54,"h":0.59,"l":0.54,"c":0.59,"v":28072},{"d":"1995-11-22","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":29040},{"d":"1995-11-24","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1995-11-27","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":29040},{"d":"1995-11-28","o":0.46,"h":0.59,"l":0.46,"c":0.59,"v":15488},{"d":"1995-11-29","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1995-11-30","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":4840},{"d":"1995-12-01","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1995-12-04","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":24200},{"d":"1995-12-05","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1995-12-06","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1995-12-07","o":0.59,"h":0.62,"l":0.52,"c":0.59,"v":37752},{"d":"1995-12-08","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":5808},{"d":"1995-12-11","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":968},{"d":"1995-12-12","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":968},{"d":"1995-12-13","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":3872},{"d":"1995-12-14","o":0.61,"h":0.7,"l":0.61,"c":0.7,"v":9680},{"d":"1995-12-15","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1936},{"d":"1995-12-18","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1995-12-19","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1995-12-20","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1995-12-21","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1995-12-22","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1995-12-26","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":968},{"d":"1995-12-27","o":0.57,"h":0.62,"l":0.57,"c":0.62,"v":5808},{"d":"1995-12-28","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":4840},{"d":"1995-12-29","o":0.57,"h":0.7,"l":0.57,"c":0.7,"v":33880},{"d":"1996-01-02","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1996-01-03","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1996-01-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1996-01-05","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1996-01-08","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1936},{"d":"1996-01-09","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":15488},{"d":"1996-01-10","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1996-01-11","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":5808},{"d":"1996-01-12","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1996-01-15","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1996-01-16","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1996-01-17","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1996-01-18","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1996-01-19","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1996-01-22","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":7744},{"d":"1996-01-23","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1996-01-24","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1996-01-25","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":9680},{"d":"1996-01-26","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":968},{"d":"1996-01-29","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1996-01-30","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":9680},{"d":"1996-01-31","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1996-02-01","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1996-02-02","o":0.55,"h":0.65,"l":0.55,"c":0.65,"v":5808},{"d":"1996-02-05","o":0.65,"h":0.65,"l":0.59,"c":0.59,"v":25168},{"d":"1996-02-06","o":0.75,"h":1.03,"l":0.67,"c":0.93,"v":154880},{"d":"1996-02-07","o":0.93,"h":1.03,"l":0.83,"c":0.98,"v":231352},{"d":"1996-02-08","o":0.98,"h":0.98,"l":0.83,"c":0.93,"v":62920},{"d":"1996-02-09","o":0.98,"h":0.98,"l":0.93,"c":0.93,"v":5808},{"d":"1996-02-12","o":0.98,"h":0.98,"l":0.83,"c":0.93,"v":85184},{"d":"1996-02-13","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1996-02-14","o":0.83,"h":0.88,"l":0.83,"c":0.88,"v":17424},{"d":"1996-02-15","o":0.98,"h":0.98,"l":0.83,"c":0.93,"v":24200},{"d":"1996-02-16","o":0.98,"h":0.98,"l":0.93,"c":0.93,"v":5808},{"d":"1996-02-20","o":0.93,"h":0.98,"l":0.93,"c":0.98,"v":21296},{"d":"1996-02-21","o":0.98,"h":0.98,"l":0.93,"c":0.93,"v":41624},{"d":"1996-02-22","o":0.98,"h":1.08,"l":0.9,"c":0.98,"v":74536},{"d":"1996-02-23","o":0.98,"h":1.08,"l":0.98,"c":1.01,"v":45496},{"d":"1996-02-26","o":1.03,"h":1.08,"l":0.93,"c":0.93,"v":61952},{"d":"1996-02-27","o":1.06,"h":1.08,"l":1.01,"c":1.01,"v":27104},{"d":"1996-02-28","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1996-02-29","o":0.85,"h":1.03,"l":0.85,"c":0.98,"v":50336},{"d":"1996-03-01","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1996-03-04","o":0.85,"h":1.11,"l":0.85,"c":1.01,"v":142296},{"d":"1996-03-05","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1996-03-06","o":1.11,"h":1.11,"l":0.9,"c":0.9,"v":7744},{"d":"1996-03-07","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1996-03-08","o":0.9,"h":1.08,"l":0.9,"c":1.01,"v":27104},{"d":"1996-03-11","o":1.14,"h":1.52,"l":1.01,"c":1.36,"v":300080},{"d":"1996-03-12","o":1.37,"h":1.55,"l":1.29,"c":1.47,"v":425920},{"d":"1996-03-13","o":1.34,"h":1.58,"l":1.34,"c":1.54,"v":394944},{"d":"1996-03-14","o":1.58,"h":1.6,"l":1.42,"c":1.42,"v":239096},{"d":"1996-03-15","o":1.39,"h":1.58,"l":1.39,"c":1.45,"v":96800},{"d":"1996-03-18","o":1.55,"h":1.6,"l":1.39,"c":1.55,"v":334928},{"d":"1996-03-19","o":1.56,"h":1.56,"l":1.42,"c":1.56,"v":122936},{"d":"1996-03-20","o":1.56,"h":1.56,"l":1.39,"c":1.56,"v":87120},{"d":"1996-03-21","o":1.37,"h":1.56,"l":1.37,"c":1.42,"v":15488},{"d":"1996-03-22","o":1.37,"h":1.56,"l":1.37,"c":1.42,"v":60016},{"d":"1996-03-25","o":1.56,"h":1.56,"l":1.34,"c":1.39,"v":154880},{"d":"1996-03-26","o":1.34,"h":1.49,"l":1.29,"c":1.45,"v":38720},{"d":"1996-03-27","o":1.27,"h":1.43,"l":1.27,"c":1.32,"v":27104},{"d":"1996-03-28","o":1.27,"h":1.37,"l":1.27,"c":1.27,"v":72600},{"d":"1996-03-29","o":1.27,"h":1.45,"l":1.27,"c":1.34,"v":3872},{"d":"1996-04-01","o":1.27,"h":1.45,"l":1.27,"c":1.39,"v":18392},{"d":"1996-04-02","o":1.45,"h":1.45,"l":1.29,"c":1.32,"v":35816},{"d":"1996-04-03","o":1.27,"h":1.38,"l":1.27,"c":1.38,"v":13552},{"d":"1996-04-04","o":1.34,"h":1.39,"l":1.21,"c":1.37,"v":39688},{"d":"1996-04-08","o":1.36,"h":1.36,"l":1.19,"c":1.24,"v":80344},{"d":"1996-04-09","o":1.24,"h":1.24,"l":1.08,"c":1.11,"v":186824},{"d":"1996-04-10","o":1.08,"h":1.21,"l":1.06,"c":1.06,"v":135520},{"d":"1996-04-11","o":1.07,"h":1.19,"l":1.06,"c":1.14,"v":129712},{"d":"1996-04-12","o":1.14,"h":1.14,"l":0.98,"c":1.14,"v":79376},{"d":"1996-04-15","o":1.06,"h":1.14,"l":1.06,"c":1.14,"v":34848},{"d":"1996-04-16","o":1.06,"h":1.16,"l":1.06,"c":1.14,"v":20328},{"d":"1996-04-17","o":1.16,"h":1.16,"l":1.06,"c":1.12,"v":86152},{"d":"1996-04-18","o":1.19,"h":1.19,"l":1.06,"c":1.06,"v":14520},{"d":"1996-04-19","o":1.06,"h":1.19,"l":1.06,"c":1.06,"v":51304},{"d":"1996-04-22","o":1.06,"h":1.19,"l":1.06,"c":1.06,"v":107448},{"d":"1996-04-23","o":1.19,"h":1.21,"l":1.06,"c":1.21,"v":24200},{"d":"1996-04-24","o":1.21,"h":1.21,"l":1.06,"c":1.14,"v":8712},{"d":"1996-04-25","o":1.06,"h":1.24,"l":1.06,"c":1.16,"v":25168},{"d":"1996-04-26","o":1.24,"h":1.24,"l":1.14,"c":1.14,"v":1936},{"d":"1996-04-29","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1996-04-30","o":1.21,"h":1.21,"l":1.06,"c":1.14,"v":61952},{"d":"1996-05-01","o":1.14,"h":1.27,"l":1.06,"c":1.06,"v":21296},{"d":"1996-05-02","o":1.06,"h":1.16,"l":1.06,"c":1.06,"v":49368},{"d":"1996-05-03","o":1.06,"h":1.07,"l":1.06,"c":1.06,"v":5808},{"d":"1996-05-06","o":1.06,"h":1.27,"l":1.06,"c":1.14,"v":76472},{"d":"1996-05-07","o":1.32,"h":1.32,"l":1.06,"c":1.1,"v":210056},{"d":"1996-05-08","o":1.06,"h":1.11,"l":1.01,"c":1.11,"v":57112},{"d":"1996-05-09","o":1.16,"h":1.16,"l":1.01,"c":1.16,"v":46464},{"d":"1996-05-10","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1996-05-13","o":1.16,"h":1.16,"l":1.01,"c":1.03,"v":110352},{"d":"1996-05-14","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":12584},{"d":"1996-05-15","o":1.03,"h":1.16,"l":1.01,"c":1.16,"v":16456},{"d":"1996-05-16","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1996-05-17","o":1.01,"h":1.16,"l":1.01,"c":1.14,"v":12584},{"d":"1996-05-20","o":1.16,"h":1.16,"l":1.01,"c":1.16,"v":87120},{"d":"1996-05-21","o":1.16,"h":1.16,"l":1.01,"c":1.16,"v":37752},{"d":"1996-05-22","o":1.01,"h":1.16,"l":1.01,"c":1.01,"v":15488},{"d":"1996-05-23","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":968},{"d":"1996-05-24","o":1.14,"h":1.14,"l":0.98,"c":1.14,"v":11616},{"d":"1996-05-28","o":1.14,"h":1.14,"l":0.98,"c":1.14,"v":332992},{"d":"1996-05-29","o":1.19,"h":1.19,"l":1.08,"c":1.08,"v":22264},{"d":"1996-05-30","o":1.08,"h":1.11,"l":1.08,"c":1.11,"v":47432},{"d":"1996-05-31","o":1.11,"h":1.2,"l":1.11,"c":1.19,"v":30008},{"d":"1996-06-03","o":1.24,"h":1.24,"l":1.11,"c":1.18,"v":39688},{"d":"1996-06-04","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":7744},{"d":"1996-06-05","o":1.24,"h":1.24,"l":1.11,"c":1.11,"v":65824},{"d":"1996-06-06","o":1.11,"h":1.18,"l":1.11,"c":1.18,"v":40656},{"d":"1996-06-07","o":1.08,"h":1.24,"l":1.08,"c":1.24,"v":42592},{"d":"1996-06-10","o":1.14,"h":1.32,"l":1.14,"c":1.16,"v":32912},{"d":"1996-06-11","o":1.14,"h":1.19,"l":1.14,"c":1.19,"v":59048},{"d":"1996-06-12","o":1.14,"h":1.19,"l":1.05,"c":1.19,"v":50336},{"d":"1996-06-13","o":1.14,"h":1.24,"l":1.08,"c":1.1,"v":60016},{"d":"1996-06-14","o":1.1,"h":1.19,"l":1.1,"c":1.19,"v":5808},{"d":"1996-06-17","o":1.11,"h":1.24,"l":1.11,"c":1.24,"v":13552},{"d":"1996-06-18","o":1.11,"h":1.2,"l":1.11,"c":1.2,"v":18392},{"d":"1996-06-19","o":1.11,"h":1.24,"l":1.11,"c":1.24,"v":12584},{"d":"1996-06-20","o":1.11,"h":1.14,"l":1.11,"c":1.14,"v":66792},{"d":"1996-06-21","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1996-06-24","o":1.11,"h":1.24,"l":1.11,"c":1.24,"v":16456},{"d":"1996-06-25","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":30976},{"d":"1996-06-26","o":1.11,"h":1.24,"l":1.11,"c":1.14,"v":26136},{"d":"1996-06-27","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1996-06-28","o":1.03,"h":1.14,"l":1.03,"c":1.14,"v":5808},{"d":"1996-07-01","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":5808},{"d":"1996-07-02","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1996-07-03","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1996-07-05","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1996-07-08","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1996-07-09","o":1.01,"h":1.11,"l":1.01,"c":1.08,"v":8712},{"d":"1996-07-10","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1996-07-11","o":1.01,"h":1.19,"l":1.01,"c":1.14,"v":6776},{"d":"1996-07-12","o":1.01,"h":1.06,"l":1.01,"c":1.06,"v":14520},{"d":"1996-07-15","o":1.01,"h":1.08,"l":1.01,"c":1.01,"v":7744},{"d":"1996-07-16","o":0.96,"h":1.08,"l":0.96,"c":1.08,"v":10648},{"d":"1996-07-17","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":3872},{"d":"1996-07-18","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":968},{"d":"1996-07-19","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1996-07-22","o":1.16,"h":1.16,"l":0.98,"c":0.98,"v":3872},{"d":"1996-07-23","o":0.98,"h":1.02,"l":0.96,"c":1.02,"v":46464},{"d":"1996-07-24","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":26136},{"d":"1996-07-25","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1996-07-26","o":1.11,"h":1.11,"l":0.98,"c":0.98,"v":13552},{"d":"1996-07-29","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1996-07-30","o":0.9,"h":0.98,"l":0.72,"c":0.83,"v":140360},{"d":"1996-07-31","o":0.75,"h":0.75,"l":0.72,"c":0.75,"v":17424},{"d":"1996-08-01","o":0.72,"h":0.72,"l":0.67,"c":0.67,"v":52272},{"d":"1996-08-02","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1996-08-05","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":14520},{"d":"1996-08-06","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":24200},{"d":"1996-08-07","o":0.67,"h":0.77,"l":0.67,"c":0.72,"v":25168},{"d":"1996-08-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1996-08-09","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":193600},{"d":"1996-08-12","o":0.77,"h":0.77,"l":0.7,"c":0.7,"v":7744},{"d":"1996-08-13","o":0.7,"h":0.77,"l":0.7,"c":0.72,"v":88088},{"d":"1996-08-14","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":103576},{"d":"1996-08-15","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":67760},{"d":"1996-08-16","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":23232},{"d":"1996-08-19","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1996-08-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":13552},{"d":"1996-08-21","o":0.7,"h":0.7,"l":0.65,"c":0.65,"v":16456},{"d":"1996-08-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1996-08-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":2904},{"d":"1996-08-26","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1996-08-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3872},{"d":"1996-08-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1996-08-29","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1996-08-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1996-09-03","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1996-09-04","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1996-09-05","o":0.75,"h":0.75,"l":0.67,"c":0.7,"v":36784},{"d":"1996-09-06","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":9680},{"d":"1996-09-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1996-09-10","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1936},{"d":"1996-09-11","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":9680},{"d":"1996-09-12","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":9680},{"d":"1996-09-13","o":0.67,"h":0.72,"l":0.67,"c":0.67,"v":105512},{"d":"1996-09-16","o":0.66,"h":0.7,"l":0.66,"c":0.66,"v":32912},{"d":"1996-09-17","o":0.67,"h":0.67,"l":0.63,"c":0.63,"v":29040},{"d":"1996-09-18","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":9680},{"d":"1996-09-19","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":126808},{"d":"1996-09-20","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":5808},{"d":"1996-09-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1996-09-24","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1996-09-25","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1936},{"d":"1996-09-26","o":0.75,"h":0.75,"l":0.67,"c":0.67,"v":5808},{"d":"1996-09-27","o":0.75,"h":0.75,"l":0.67,"c":0.7,"v":209088},{"d":"1996-09-30","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":29040},{"d":"1996-10-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":9680},{"d":"1996-10-02","o":0.77,"h":0.77,"l":0.72,"c":0.77,"v":168432},{"d":"1996-10-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":9680},{"d":"1996-10-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2904},{"d":"1996-10-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1996-10-08","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":5808},{"d":"1996-10-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1996-10-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1996-10-11","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":5808},{"d":"1996-10-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":13552},{"d":"1996-10-15","o":0.77,"h":0.81,"l":0.75,"c":0.75,"v":76472},{"d":"1996-10-16","o":0.77,"h":0.77,"l":0.72,"c":0.75,"v":8712},{"d":"1996-10-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1996-10-18","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2904},{"d":"1996-10-21","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":20328},{"d":"1996-10-22","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":21296},{"d":"1996-10-23","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":5808},{"d":"1996-10-24","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":968},{"d":"1996-10-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":19360},{"d":"1996-10-28","o":0.72,"h":0.75,"l":0.7,"c":0.7,"v":132616},{"d":"1996-10-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1996-10-30","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1996-10-31","o":0.74,"h":0.74,"l":0.72,"c":0.74,"v":34848},{"d":"1996-11-01","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":2904},{"d":"1996-11-04","o":0.7,"h":0.74,"l":0.7,"c":0.74,"v":125840},{"d":"1996-11-05","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1996-11-06","o":0.75,"h":0.79,"l":0.75,"c":0.77,"v":8712},{"d":"1996-11-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10648},{"d":"1996-11-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":26136},{"d":"1996-11-11","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":14520},{"d":"1996-11-12","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":19360},{"d":"1996-11-13","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":11616},{"d":"1996-11-14","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":6776},{"d":"1996-11-15","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1996-11-18","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":9680},{"d":"1996-11-19","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":21296},{"d":"1996-11-20","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":6776},{"d":"1996-11-21","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1996-11-22","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1996-11-25","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":40656},{"d":"1996-11-26","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1996-11-27","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1996-11-29","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1996-12-02","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":4840},{"d":"1996-12-03","o":0.7,"h":0.7,"l":0.67,"c":0.67,"v":45496},{"d":"1996-12-04","o":0.71,"h":0.71,"l":0.67,"c":0.68,"v":9680},{"d":"1996-12-05","o":0.71,"h":0.75,"l":0.69,"c":0.75,"v":90024},{"d":"1996-12-06","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":38720},{"d":"1996-12-09","o":0.74,"h":0.74,"l":0.7,"c":0.74,"v":20328},{"d":"1996-12-10","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":20328},{"d":"1996-12-11","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":2904},{"d":"1996-12-12","o":0.74,"h":0.74,"l":0.68,"c":0.68,"v":2904},{"d":"1996-12-13","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":968},{"d":"1996-12-16","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":5808},{"d":"1996-12-17","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":53240},{"d":"1996-12-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":35816},{"d":"1996-12-19","o":0.75,"h":0.77,"l":0.74,"c":0.77,"v":38720},{"d":"1996-12-20","o":0.74,"h":0.77,"l":0.72,"c":0.76,"v":45496},{"d":"1996-12-23","o":0.75,"h":0.77,"l":0.74,"c":0.76,"v":36784},{"d":"1996-12-24","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":4840},{"d":"1996-12-26","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":77440},{"d":"1996-12-27","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":19360},{"d":"1996-12-30","o":0.71,"h":0.75,"l":0.71,"c":0.74,"v":77440},{"d":"1996-12-31","o":0.75,"h":0.75,"l":0.72,"c":0.72,"v":79376},{"d":"1997-01-02","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":14520},{"d":"1997-01-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":8712},{"d":"1997-01-06","o":0.72,"h":0.76,"l":0.72,"c":0.74,"v":42592},{"d":"1997-01-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":13552},{"d":"1997-01-08","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":30976},{"d":"1997-01-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":4840},{"d":"1997-01-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-01-13","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-01-14","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":54208},{"d":"1997-01-15","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":44528},{"d":"1997-01-16","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":14520},{"d":"1997-01-17","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":100672},{"d":"1997-01-20","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1997-01-21","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1997-01-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":17424},{"d":"1997-01-23","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":10648},{"d":"1997-01-24","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":10648},{"d":"1997-01-27","o":0.75,"h":0.75,"l":0.7,"c":0.7,"v":10648},{"d":"1997-01-28","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":51304},{"d":"1997-01-29","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1997-01-30","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":5808},{"d":"1997-01-31","o":0.75,"h":0.75,"l":0.72,"c":0.72,"v":181016},{"d":"1997-02-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-02-04","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-02-05","o":0.67,"h":0.71,"l":0.67,"c":0.71,"v":7744},{"d":"1997-02-06","o":0.67,"h":0.71,"l":0.67,"c":0.71,"v":11616},{"d":"1997-02-07","o":0.72,"h":0.72,"l":0.67,"c":0.67,"v":15488},{"d":"1997-02-10","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":4840},{"d":"1997-02-11","o":0.67,"h":0.68,"l":0.65,"c":0.68,"v":28072},{"d":"1997-02-12","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1997-02-13","o":0.67,"h":0.74,"l":0.67,"c":0.74,"v":145200},{"d":"1997-02-14","o":0.75,"h":0.85,"l":0.74,"c":0.85,"v":85184},{"d":"1997-02-18","o":0.85,"h":0.85,"l":0.83,"c":0.85,"v":50336},{"d":"1997-02-19","o":0.88,"h":0.9,"l":0.84,"c":0.9,"v":11616},{"d":"1997-02-20","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3872},{"d":"1997-02-21","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":8712},{"d":"1997-02-24","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":1936},{"d":"1997-02-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4840},{"d":"1997-02-26","o":0.84,"h":0.9,"l":0.84,"c":0.9,"v":14520},{"d":"1997-02-27","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":968},{"d":"1997-02-28","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":4840},{"d":"1997-03-03","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":9680},{"d":"1997-03-04","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":1936},{"d":"1997-03-05","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":9680},{"d":"1997-03-06","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4840},{"d":"1997-03-07","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1997-03-10","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":11616},{"d":"1997-03-11","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":3872},{"d":"1997-03-12","o":0.87,"h":0.88,"l":0.8,"c":0.8,"v":108416},{"d":"1997-03-13","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1936},{"d":"1997-03-14","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1997-03-17","o":0.77,"h":0.84,"l":0.77,"c":0.84,"v":10648},{"d":"1997-03-18","o":0.81,"h":0.81,"l":0.77,"c":0.78,"v":38720},{"d":"1997-03-19","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"1997-03-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9680},{"d":"1997-03-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1997-03-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8712},{"d":"1997-03-25","o":0.79,"h":0.79,"l":0.74,"c":0.74,"v":101640},{"d":"1997-03-26","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1997-03-27","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1997-03-31","o":0.68,"h":0.68,"l":0.65,"c":0.68,"v":35816},{"d":"1997-04-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9680},{"d":"1997-04-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3872},{"d":"1997-04-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1936},{"d":"1997-04-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1997-04-07","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":46464},{"d":"1997-04-08","o":0.79,"h":0.79,"l":0.77,"c":0.79,"v":30976},{"d":"1997-04-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6776},{"d":"1997-04-10","o":0.72,"h":0.77,"l":0.72,"c":0.77,"v":28072},{"d":"1997-04-11","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1997-04-14","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1997-04-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1997-04-16","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1997-04-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":2904},{"d":"1997-04-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-04-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":8712},{"d":"1997-04-22","o":0.77,"h":0.83,"l":0.75,"c":0.75,"v":19360},{"d":"1997-04-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1997-04-24","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":4840},{"d":"1997-04-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-04-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":29040},{"d":"1997-04-29","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":21296},{"d":"1997-04-30","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":27104},{"d":"1997-05-01","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":9680},{"d":"1997-05-02","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":25168},{"d":"1997-05-05","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-05-06","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-05-07","o":0.72,"h":0.72,"l":0.68,"c":0.71,"v":48400},{"d":"1997-05-08","o":0.76,"h":0.81,"l":0.76,"c":0.81,"v":31944},{"d":"1997-05-09","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1997-05-12","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":4840},{"d":"1997-05-13","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":12584},{"d":"1997-05-14","o":0.77,"h":0.8,"l":0.75,"c":0.77,"v":12584},{"d":"1997-05-15","o":0.77,"h":0.77,"l":0.75,"c":0.77,"v":10648},{"d":"1997-05-16","o":0.75,"h":0.8,"l":0.75,"c":0.76,"v":28072},{"d":"1997-05-19","o":0.71,"h":0.79,"l":0.71,"c":0.75,"v":27104},{"d":"1997-05-20","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":30008},{"d":"1997-05-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":251680},{"d":"1997-05-22","o":0.83,"h":0.83,"l":0.8,"c":0.83,"v":136488},{"d":"1997-05-23","o":0.8,"h":0.83,"l":0.8,"c":0.83,"v":2904},{"d":"1997-05-27","o":0.75,"h":0.81,"l":0.75,"c":0.8,"v":14520},{"d":"1997-05-28","o":0.75,"h":0.8,"l":0.75,"c":0.79,"v":12584},{"d":"1997-05-29","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-05-30","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-02","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-03","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-04","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-05","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-06","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-09","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-10","o":0.75,"h":0.81,"l":0.75,"c":0.8,"v":16456},{"d":"1997-06-11","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":19360},{"d":"1997-06-12","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3872},{"d":"1997-06-13","o":0.81,"h":0.81,"l":0.74,"c":0.74,"v":26136},{"d":"1997-06-16","o":0.8,"h":0.8,"l":0.77,"c":0.77,"v":10648},{"d":"1997-06-17","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":14520},{"d":"1997-06-18","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-19","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1997-06-20","o":0.75,"h":0.77,"l":0.74,"c":0.76,"v":22264},{"d":"1997-06-23","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":2904},{"d":"1997-06-24","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1997-06-25","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":3872},{"d":"1997-06-26","o":0.75,"h":0.79,"l":0.75,"c":0.79,"v":70664},{"d":"1997-06-27","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":3872},{"d":"1997-06-30","o":0.75,"h":0.77,"l":0.75,"c":0.77,"v":19360},{"d":"1997-07-01","o":0.75,"h":0.77,"l":0.74,"c":0.77,"v":155848},{"d":"1997-07-02","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":46464},{"d":"1997-07-03","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1997-07-07","o":0.76,"h":0.77,"l":0.74,"c":0.76,"v":19360},{"d":"1997-07-08","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":15488},{"d":"1997-07-09","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":2904},{"d":"1997-07-10","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1997-07-11","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1997-07-14","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1936},{"d":"1997-07-15","o":0.76,"h":0.76,"l":0.71,"c":0.72,"v":56144},{"d":"1997-07-16","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":28072},{"d":"1997-07-17","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":13552},{"d":"1997-07-18","o":0.75,"h":0.75,"l":0.72,"c":0.72,"v":13552},{"d":"1997-07-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-07-22","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":94864},{"d":"1997-07-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-07-24","o":0.71,"h":0.72,"l":0.71,"c":0.72,"v":24200},{"d":"1997-07-25","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":15488},{"d":"1997-07-28","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":27104},{"d":"1997-07-29","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3872},{"d":"1997-07-30","o":0.8,"h":1.06,"l":0.8,"c":1.06,"v":322344},{"d":"1997-07-31","o":1.05,"h":1.05,"l":0.96,"c":0.98,"v":146168},{"d":"1997-08-01","o":0.88,"h":0.98,"l":0.88,"c":0.97,"v":89056},{"d":"1997-08-04","o":0.99,"h":1.03,"l":0.96,"c":0.97,"v":30008},{"d":"1997-08-05","o":0.96,"h":0.99,"l":0.96,"c":0.96,"v":29040},{"d":"1997-08-06","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1997-08-07","o":0.98,"h":0.99,"l":0.94,"c":0.94,"v":338800},{"d":"1997-08-08","o":0.97,"h":0.99,"l":0.95,"c":0.99,"v":29040},{"d":"1997-08-11","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":6776},{"d":"1997-08-12","o":0.94,"h":0.99,"l":0.94,"c":0.99,"v":15488},{"d":"1997-08-13","o":0.99,"h":1.06,"l":0.98,"c":1.06,"v":175208},{"d":"1997-08-14","o":1.01,"h":1.01,"l":0.97,"c":1.01,"v":98736},{"d":"1997-08-15","o":0.93,"h":0.96,"l":0.89,"c":0.89,"v":112288},{"d":"1997-08-18","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":6776},{"d":"1997-08-19","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":6776},{"d":"1997-08-20","o":0.89,"h":0.9,"l":0.87,"c":0.9,"v":44528},{"d":"1997-08-21","o":0.96,"h":1.02,"l":0.93,"c":1.02,"v":310728},{"d":"1997-08-22","o":1.01,"h":1.06,"l":0.99,"c":0.99,"v":105512},{"d":"1997-08-25","o":0.93,"h":1.06,"l":0.93,"c":1.05,"v":22264},{"d":"1997-08-26","o":1.01,"h":1.01,"l":0.97,"c":1.01,"v":475288},{"d":"1997-08-27","o":0.98,"h":1.07,"l":0.94,"c":1.06,"v":56144},{"d":"1997-08-28","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":11616},{"d":"1997-08-29","o":1.06,"h":1.08,"l":0.98,"c":1.03,"v":293304},{"d":"1997-09-02","o":1.05,"h":1.05,"l":1.02,"c":1.05,"v":38720},{"d":"1997-09-03","o":1.08,"h":1.12,"l":1.02,"c":1.05,"v":74536},{"d":"1997-09-04","o":1.1,"h":1.12,"l":1.03,"c":1.03,"v":88088},{"d":"1997-09-05","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":968},{"d":"1997-09-08","o":1.1,"h":1.1,"l":1.06,"c":1.1,"v":220704},{"d":"1997-09-09","o":1.11,"h":1.11,"l":1.08,"c":1.11,"v":51304},{"d":"1997-09-10","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":31944},{"d":"1997-09-11","o":1.06,"h":1.11,"l":1.06,"c":1.11,"v":2904},{"d":"1997-09-12","o":1.06,"h":1.11,"l":1.06,"c":1.11,"v":10648},{"d":"1997-09-15","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1997-09-16","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1997-09-17","o":1.08,"h":1.08,"l":1.03,"c":1.03,"v":112288},{"d":"1997-09-18","o":1.01,"h":1.03,"l":0.96,"c":0.98,"v":92928},{"d":"1997-09-19","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1997-09-22","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1997-09-23","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":10648},{"d":"1997-09-24","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":31944},{"d":"1997-09-25","o":0.88,"h":0.97,"l":0.88,"c":0.97,"v":15488},{"d":"1997-09-26","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1997-09-29","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1997-09-30","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1997-10-01","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":22264},{"d":"1997-10-02","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1997-10-03","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":29040},{"d":"1997-10-06","o":0.98,"h":0.98,"l":0.89,"c":0.93,"v":9680},{"d":"1997-10-07","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1997-10-08","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":67760},{"d":"1997-10-09","o":0.9,"h":0.93,"l":0.88,"c":0.93,"v":69696},{"d":"1997-10-10","o":0.96,"h":0.96,"l":0.93,"c":0.96,"v":60984},{"d":"1997-10-13","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":3872},{"d":"1997-10-14","o":0.98,"h":0.98,"l":0.94,"c":0.94,"v":19360},{"d":"1997-10-15","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1997-10-16","o":0.97,"h":1.02,"l":0.97,"c":1.02,"v":33880},{"d":"1997-10-17","o":0.99,"h":0.99,"l":0.97,"c":0.97,"v":4840},{"d":"1997-10-20","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1997-10-21","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":7744},{"d":"1997-10-22","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1997-10-23","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":26136},{"d":"1997-10-24","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":968},{"d":"1997-10-27","o":0.93,"h":0.93,"l":0.88,"c":0.91,"v":34848},{"d":"1997-10-28","o":0.8,"h":0.83,"l":0.72,"c":0.83,"v":103576},{"d":"1997-10-29","o":0.83,"h":0.87,"l":0.81,"c":0.81,"v":18392},{"d":"1997-10-30","o":0.79,"h":0.79,"l":0.71,"c":0.75,"v":148104},{"d":"1997-10-31","o":0.77,"h":0.77,"l":0.74,"c":0.77,"v":165528},{"d":"1997-11-03","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":10648},{"d":"1997-11-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1936},{"d":"1997-11-05","o":0.79,"h":0.88,"l":0.79,"c":0.88,"v":39688},{"d":"1997-11-06","o":0.88,"h":0.88,"l":0.8,"c":0.8,"v":6776},{"d":"1997-11-07","o":0.87,"h":0.87,"l":0.79,"c":0.83,"v":24200},{"d":"1997-11-10","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":4840},{"d":"1997-11-11","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":10648},{"d":"1997-11-12","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1936},{"d":"1997-11-13","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1936},{"d":"1997-11-14","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3872},{"d":"1997-11-17","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":3872},{"d":"1997-11-18","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":1936},{"d":"1997-11-19","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":22264},{"d":"1997-11-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":5808},{"d":"1997-11-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":4840},{"d":"1997-11-24","o":0.79,"h":0.79,"l":0.76,"c":0.77,"v":19360},{"d":"1997-11-25","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1997-11-26","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":24200},{"d":"1997-11-28","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1997-12-01","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1997-12-02","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":15488},{"d":"1997-12-03","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":19360},{"d":"1997-12-04","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":968},{"d":"1997-12-05","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":71632},{"d":"1997-12-08","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1997-12-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":21296},{"d":"1997-12-10","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1936},{"d":"1997-12-11","o":0.71,"h":0.71,"l":0.7,"c":0.71,"v":56144},{"d":"1997-12-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":968},{"d":"1997-12-15","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-12-16","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":6776},{"d":"1997-12-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":5808},{"d":"1997-12-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1997-12-19","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":25168},{"d":"1997-12-22","o":0.74,"h":0.74,"l":0.7,"c":0.71,"v":49368},{"d":"1997-12-23","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1997-12-24","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":19360},{"d":"1997-12-26","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":6776},{"d":"1997-12-29","o":0.69,"h":0.69,"l":0.65,"c":0.65,"v":29040},{"d":"1997-12-30","o":0.65,"h":0.65,"l":0.58,"c":0.62,"v":63888},{"d":"1997-12-31","o":0.63,"h":0.67,"l":0.63,"c":0.63,"v":88088},{"d":"1998-01-02","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1998-01-05","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1998-01-06","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":16456},{"d":"1998-01-07","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":38720},{"d":"1998-01-08","o":0.66,"h":0.66,"l":0.63,"c":0.63,"v":16456},{"d":"1998-01-09","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":77440},{"d":"1998-01-12","o":0.62,"h":0.63,"l":0.62,"c":0.62,"v":29040},{"d":"1998-01-13","o":0.66,"h":0.66,"l":0.61,"c":0.61,"v":133584},{"d":"1998-01-14","o":0.62,"h":0.62,"l":0.59,"c":0.59,"v":11616},{"d":"1998-01-15","o":0.61,"h":0.61,"l":0.59,"c":0.61,"v":73568},{"d":"1998-01-16","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":55176},{"d":"1998-01-20","o":0.64,"h":0.65,"l":0.61,"c":0.65,"v":68728},{"d":"1998-01-21","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":30976},{"d":"1998-01-22","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":4840},{"d":"1998-01-23","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1998-01-26","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":19360},{"d":"1998-01-27","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":57112},{"d":"1998-01-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1998-01-29","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":15488},{"d":"1998-01-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":4840},{"d":"1998-02-02","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":3872},{"d":"1998-02-03","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":72600},{"d":"1998-02-04","o":0.66,"h":0.72,"l":0.66,"c":0.72,"v":44528},{"d":"1998-02-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":47432},{"d":"1998-02-06","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":4840},{"d":"1998-02-09","o":0.76,"h":0.76,"l":0.72,"c":0.72,"v":43560},{"d":"1998-02-10","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":9680},{"d":"1998-02-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1998-02-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1998-02-13","o":0.76,"h":0.77,"l":0.76,"c":0.77,"v":6776},{"d":"1998-02-17","o":0.75,"h":0.77,"l":0.75,"c":0.76,"v":4840},{"d":"1998-02-18","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1998-02-19","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":19360},{"d":"1998-02-20","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":8712},{"d":"1998-02-23","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1998-02-24","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1998-02-25","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":4840},{"d":"1998-02-26","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":2904},{"d":"1998-02-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":968},{"d":"1998-03-02","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":7744},{"d":"1998-03-03","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":12584},{"d":"1998-03-04","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":37752},{"d":"1998-03-05","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":84216},{"d":"1998-03-06","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":129712},{"d":"1998-03-09","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":42592},{"d":"1998-03-10","o":0.9,"h":0.93,"l":0.89,"c":0.93,"v":48400},{"d":"1998-03-11","o":0.93,"h":0.93,"l":0.88,"c":0.89,"v":72600},{"d":"1998-03-12","o":0.89,"h":0.89,"l":0.88,"c":0.89,"v":9680},{"d":"1998-03-13","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":39688},{"d":"1998-03-16","o":0.9,"h":0.92,"l":0.88,"c":0.9,"v":188760},{"d":"1998-03-17","o":0.89,"h":0.94,"l":0.89,"c":0.93,"v":363968},{"d":"1998-03-18","o":0.93,"h":0.96,"l":0.93,"c":0.96,"v":21296},{"d":"1998-03-19","o":0.97,"h":0.98,"l":0.96,"c":0.96,"v":104544},{"d":"1998-03-20","o":0.94,"h":0.96,"l":0.94,"c":0.95,"v":114224},{"d":"1998-03-23","o":0.94,"h":0.97,"l":0.93,"c":0.96,"v":74536},{"d":"1998-03-24","o":0.97,"h":0.98,"l":0.96,"c":0.98,"v":39688},{"d":"1998-03-25","o":0.97,"h":1.02,"l":0.97,"c":0.99,"v":67760},{"d":"1998-03-26","o":1.01,"h":1.01,"l":0.98,"c":0.98,"v":36784},{"d":"1998-03-27","o":0.98,"h":0.98,"l":0.97,"c":0.97,"v":10648},{"d":"1998-03-30","o":0.96,"h":0.96,"l":0.94,"c":0.96,"v":26136},{"d":"1998-03-31","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":42592},{"d":"1998-04-01","o":0.94,"h":0.96,"l":0.94,"c":0.94,"v":14520},{"d":"1998-04-02","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1998-04-03","o":0.93,"h":0.94,"l":0.92,"c":0.94,"v":39688},{"d":"1998-04-06","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":7744},{"d":"1998-04-07","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":9680},{"d":"1998-04-08","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":18392},{"d":"1998-04-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1936},{"d":"1998-04-13","o":0.89,"h":0.89,"l":0.87,"c":0.87,"v":45496},{"d":"1998-04-14","o":0.85,"h":0.87,"l":0.84,"c":0.87,"v":16456},{"d":"1998-04-15","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"1998-04-16","o":0.85,"h":0.87,"l":0.85,"c":0.85,"v":2904},{"d":"1998-04-17","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":968},{"d":"1998-04-20","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":11616},{"d":"1998-04-21","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1998-04-22","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":5808},{"d":"1998-04-23","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":19360},{"d":"1998-04-24","o":0.85,"h":0.87,"l":0.85,"c":0.85,"v":8712},{"d":"1998-04-27","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1998-04-28","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3872},{"d":"1998-04-29","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":44528},{"d":"1998-04-30","o":0.85,"h":0.87,"l":0.85,"c":0.87,"v":16456},{"d":"1998-05-01","o":0.85,"h":0.88,"l":0.85,"c":0.86,"v":16456},{"d":"1998-05-04","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":12584},{"d":"1998-05-05","o":0.89,"h":0.89,"l":0.88,"c":0.89,"v":2904},{"d":"1998-05-06","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":968},{"d":"1998-05-07","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1998-05-08","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1998-05-11","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":13552},{"d":"1998-05-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1998-05-13","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":48400},{"d":"1998-05-14","o":0.88,"h":0.88,"l":0.79,"c":0.81,"v":74536},{"d":"1998-05-15","o":0.8,"h":0.8,"l":0.74,"c":0.74,"v":130680},{"d":"1998-05-18","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":24200},{"d":"1998-05-19","o":0.71,"h":0.71,"l":0.68,"c":0.69,"v":76472},{"d":"1998-05-20","o":0.68,"h":0.71,"l":0.68,"c":0.71,"v":26136},{"d":"1998-05-21","o":0.72,"h":0.75,"l":0.7,"c":0.7,"v":100672},{"d":"1998-05-22","o":0.69,"h":0.69,"l":0.62,"c":0.66,"v":188760},{"d":"1998-05-26","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":2904},{"d":"1998-05-27","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":50336},{"d":"1998-05-28","o":0.66,"h":0.68,"l":0.65,"c":0.67,"v":58080},{"d":"1998-05-29","o":0.67,"h":0.68,"l":0.63,"c":0.63,"v":104544},{"d":"1998-06-01","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":38720},{"d":"1998-06-02","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":14520},{"d":"1998-06-03","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":9680},{"d":"1998-06-04","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":12584},{"d":"1998-06-05","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":20328},{"d":"1998-06-08","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":14520},{"d":"1998-06-09","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1998-06-10","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":12584},{"d":"1998-06-11","o":0.66,"h":0.66,"l":0.63,"c":0.65,"v":40656},{"d":"1998-06-12","o":0.66,"h":0.76,"l":0.66,"c":0.76,"v":357192},{"d":"1998-06-15","o":0.75,"h":0.76,"l":0.71,"c":0.73,"v":54208},{"d":"1998-06-16","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":31944},{"d":"1998-06-17","o":0.79,"h":0.83,"l":0.78,"c":0.83,"v":355256},{"d":"1998-06-18","o":0.84,"h":0.84,"l":0.81,"c":0.83,"v":23232},{"d":"1998-06-19","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":11616},{"d":"1998-06-22","o":0.83,"h":0.87,"l":0.83,"c":0.85,"v":104544},{"d":"1998-06-23","o":0.87,"h":0.88,"l":0.85,"c":0.85,"v":26136},{"d":"1998-06-24","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1998-06-25","o":0.87,"h":0.92,"l":0.85,"c":0.92,"v":138424},{"d":"1998-06-26","o":0.89,"h":0.93,"l":0.89,"c":0.92,"v":37752},{"d":"1998-06-29","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":10648},{"d":"1998-06-30","o":0.94,"h":0.98,"l":0.94,"c":0.97,"v":134552},{"d":"1998-07-01","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":67760},{"d":"1998-07-02","o":0.97,"h":0.97,"l":0.92,"c":0.92,"v":165528},{"d":"1998-07-06","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":3872},{"d":"1998-07-07","o":0.93,"h":0.94,"l":0.92,"c":0.92,"v":49368},{"d":"1998-07-08","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4840},{"d":"1998-07-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1998-07-10","o":0.89,"h":0.89,"l":0.87,"c":0.87,"v":25168},{"d":"1998-07-13","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":43560},{"d":"1998-07-14","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":33880},{"d":"1998-07-15","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":9680},{"d":"1998-07-16","o":0.79,"h":0.79,"l":0.76,"c":0.78,"v":39688},{"d":"1998-07-17","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"1998-07-20","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":12584},{"d":"1998-07-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1998-07-22","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":5808},{"d":"1998-07-23","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":28072},{"d":"1998-07-24","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":12584},{"d":"1998-07-27","o":0.75,"h":0.77,"l":0.72,"c":0.72,"v":37752},{"d":"1998-07-28","o":0.72,"h":0.72,"l":0.68,"c":0.68,"v":85184},{"d":"1998-07-29","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1998-07-30","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1998-07-31","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":3872},{"d":"1998-08-03","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":9680},{"d":"1998-08-04","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":9680},{"d":"1998-08-05","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1998-08-06","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1998-08-07","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1998-08-10","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":968},{"d":"1998-08-11","o":0.66,"h":0.66,"l":0.61,"c":0.61,"v":83248},{"d":"1998-08-12","o":0.59,"h":0.63,"l":0.59,"c":0.63,"v":23232},{"d":"1998-08-13","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":3872},{"d":"1998-08-14","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":4840},{"d":"1998-08-17","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":32912},{"d":"1998-08-18","o":0.65,"h":0.67,"l":0.65,"c":0.66,"v":44528},{"d":"1998-08-19","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":4840},{"d":"1998-08-20","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":11616},{"d":"1998-08-21","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1998-08-24","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":12584},{"d":"1998-08-25","o":0.62,"h":0.62,"l":0.59,"c":0.59,"v":25168},{"d":"1998-08-26","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":4840},{"d":"1998-08-27","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":3872},{"d":"1998-08-28","o":0.58,"h":0.58,"l":0.54,"c":0.56,"v":56144},{"d":"1998-08-31","o":0.54,"h":0.58,"l":0.54,"c":0.56,"v":272008},{"d":"1998-09-01","o":0.54,"h":0.56,"l":0.53,"c":0.54,"v":33880},{"d":"1998-09-02","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":18392},{"d":"1998-09-03","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1998-09-04","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":14520},{"d":"1998-09-08","o":0.54,"h":0.57,"l":0.5,"c":0.5,"v":100672},{"d":"1998-09-09","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":32912},{"d":"1998-09-10","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":13552},{"d":"1998-09-11","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":19360},{"d":"1998-09-14","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":23232},{"d":"1998-09-15","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":1936},{"d":"1998-09-16","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":14520},{"d":"1998-09-17","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1998-09-18","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":8712},{"d":"1998-09-21","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":29040},{"d":"1998-09-22","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":7744},{"d":"1998-09-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":1936},{"d":"1998-09-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":7744},{"d":"1998-09-25","o":0.5,"h":0.52,"l":0.5,"c":0.52,"v":14520},{"d":"1998-09-28","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":88088},{"d":"1998-09-29","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":10648},{"d":"1998-09-30","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1998-10-01","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":968},{"d":"1998-10-02","o":0.5,"h":0.52,"l":0.5,"c":0.52,"v":6776},{"d":"1998-10-05","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":19360},{"d":"1998-10-06","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":15488},{"d":"1998-10-07","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":3872},{"d":"1998-10-08","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":10648},{"d":"1998-10-09","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":968},{"d":"1998-10-12","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"1998-10-13","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":24200},{"d":"1998-10-14","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":14520},{"d":"1998-10-15","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":25168},{"d":"1998-10-16","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":17424},{"d":"1998-10-19","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":13552},{"d":"1998-10-20","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1998-10-21","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1998-10-22","o":0.49,"h":0.53,"l":0.49,"c":0.53,"v":48400},{"d":"1998-10-23","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":4840},{"d":"1998-10-26","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":4840},{"d":"1998-10-27","o":0.56,"h":0.56,"l":0.52,"c":0.53,"v":45496},{"d":"1998-10-28","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1998-10-29","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":74536},{"d":"1998-10-30","o":0.53,"h":0.56,"l":0.53,"c":0.53,"v":40656},{"d":"1998-11-02","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":16456},{"d":"1998-11-03","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":5808},{"d":"1998-11-04","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":968},{"d":"1998-11-05","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":19360},{"d":"1998-11-06","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":19360},{"d":"1998-11-09","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1998-11-10","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":21296},{"d":"1998-11-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":10648},{"d":"1998-11-12","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":60016},{"d":"1998-11-13","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":48400},{"d":"1998-11-16","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":60984},{"d":"1998-11-17","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":2904},{"d":"1998-11-18","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":6776},{"d":"1998-11-19","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":2904},{"d":"1998-11-20","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":3872},{"d":"1998-11-23","o":0.59,"h":0.61,"l":0.58,"c":0.61,"v":45496},{"d":"1998-11-24","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":31944},{"d":"1998-11-25","o":0.61,"h":0.65,"l":0.59,"c":0.65,"v":88088},{"d":"1998-11-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":48400},{"d":"1998-11-30","o":0.67,"h":0.68,"l":0.66,"c":0.68,"v":51304},{"d":"1998-12-01","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":11616},{"d":"1998-12-02","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":48400},{"d":"1998-12-03","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1998-12-04","o":0.64,"h":0.65,"l":0.62,"c":0.62,"v":63888},{"d":"1998-12-07","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":39688},{"d":"1998-12-08","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1998-12-09","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":968},{"d":"1998-12-10","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":31944},{"d":"1998-12-11","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":6776},{"d":"1998-12-14","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":52272},{"d":"1998-12-15","o":0.63,"h":0.65,"l":0.63,"c":0.65,"v":21296},{"d":"1998-12-16","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1998-12-17","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":5808},{"d":"1998-12-18","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":3872},{"d":"1998-12-21","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":10648},{"d":"1998-12-22","o":0.62,"h":0.66,"l":0.62,"c":0.64,"v":23232},{"d":"1998-12-23","o":0.65,"h":0.66,"l":0.63,"c":0.66,"v":7744},{"d":"1998-12-24","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":25168},{"d":"1998-12-28","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":132616},{"d":"1998-12-29","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1998-12-30","o":0.62,"h":0.62,"l":0.59,"c":0.59,"v":17424},{"d":"1998-12-31","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":15488},{"d":"1999-01-04","o":0.63,"h":0.66,"l":0.62,"c":0.65,"v":83248},{"d":"1999-01-05","o":0.67,"h":0.74,"l":0.67,"c":0.71,"v":87120},{"d":"1999-01-06","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":19360},{"d":"1999-01-07","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":2904},{"d":"1999-01-08","o":0.72,"h":0.79,"l":0.72,"c":0.76,"v":231352},{"d":"1999-01-11","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":75504},{"d":"1999-01-12","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":13552},{"d":"1999-01-13","o":0.77,"h":0.79,"l":0.76,"c":0.77,"v":21296},{"d":"1999-01-14","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":8712},{"d":"1999-01-15","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":22264},{"d":"1999-01-19","o":0.75,"h":0.77,"l":0.75,"c":0.77,"v":15488},{"d":"1999-01-20","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":2904},{"d":"1999-01-21","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":5808},{"d":"1999-01-22","o":0.74,"h":0.76,"l":0.74,"c":0.75,"v":5808},{"d":"1999-01-25","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":1936},{"d":"1999-01-26","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":60984},{"d":"1999-01-27","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":968},{"d":"1999-01-28","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":13552},{"d":"1999-01-29","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":18392},{"d":"1999-02-01","o":0.8,"h":0.83,"l":0.8,"c":0.83,"v":21296},{"d":"1999-02-02","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":10648},{"d":"1999-02-03","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":7744},{"d":"1999-02-04","o":0.79,"h":0.8,"l":0.77,"c":0.8,"v":13552},{"d":"1999-02-05","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":34848},{"d":"1999-02-08","o":0.75,"h":0.75,"l":0.72,"c":0.72,"v":20328},{"d":"1999-02-09","o":0.71,"h":0.71,"l":0.67,"c":0.67,"v":60984},{"d":"1999-02-10","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":9680},{"d":"1999-02-11","o":0.66,"h":0.67,"l":0.63,"c":0.67,"v":87120},{"d":"1999-02-12","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":68728},{"d":"1999-02-16","o":0.63,"h":0.65,"l":0.62,"c":0.65,"v":21296},{"d":"1999-02-17","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":2904},{"d":"1999-02-18","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":11616},{"d":"1999-02-19","o":0.66,"h":0.7,"l":0.66,"c":0.7,"v":51304},{"d":"1999-02-22","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":8712},{"d":"1999-02-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":14520},{"d":"1999-02-24","o":0.71,"h":0.71,"l":0.68,"c":0.68,"v":51304},{"d":"1999-02-25","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":968},{"d":"1999-02-26","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":7744},{"d":"1999-03-01","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1999-03-02","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":21296},{"d":"1999-03-03","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":24200},{"d":"1999-03-04","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":5808},{"d":"1999-03-05","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1999-03-08","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":5808},{"d":"1999-03-09","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":4840},{"d":"1999-03-10","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":3872},{"d":"1999-03-11","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":20328},{"d":"1999-03-12","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1999-03-15","o":0.63,"h":0.65,"l":0.63,"c":0.65,"v":6776},{"d":"1999-03-16","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":24200},{"d":"1999-03-17","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":11616},{"d":"1999-03-18","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":31944},{"d":"1999-03-19","o":0.66,"h":0.7,"l":0.66,"c":0.7,"v":15488},{"d":"1999-03-22","o":0.71,"h":0.72,"l":0.7,"c":0.7,"v":20328},{"d":"1999-03-23","o":0.68,"h":0.7,"l":0.68,"c":0.68,"v":14520},{"d":"1999-03-24","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1999-03-25","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1999-03-26","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":26136},{"d":"1999-03-29","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":4840},{"d":"1999-03-30","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":14520},{"d":"1999-03-31","o":0.7,"h":0.7,"l":0.5,"c":0.5,"v":322344},{"d":"1999-04-01","o":0.52,"h":0.56,"l":0.52,"c":0.54,"v":53240},{"d":"1999-04-05","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":98736},{"d":"1999-04-06","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":63888},{"d":"1999-04-07","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":30008},{"d":"1999-04-08","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":2904},{"d":"1999-04-09","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":9680},{"d":"1999-04-12","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":6776},{"d":"1999-04-13","o":0.5,"h":0.54,"l":0.5,"c":0.52,"v":76472},{"d":"1999-04-14","o":0.53,"h":0.53,"l":0.49,"c":0.49,"v":11616},{"d":"1999-04-15","o":0.5,"h":0.5,"l":0.46,"c":0.48,"v":19360},{"d":"1999-04-16","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":30976},{"d":"1999-04-19","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":24200},{"d":"1999-04-20","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":13552},{"d":"1999-04-21","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":19360},{"d":"1999-04-22","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":13552},{"d":"1999-04-23","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":95832},{"d":"1999-04-26","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":5808},{"d":"1999-04-27","o":0.57,"h":0.61,"l":0.57,"c":0.61,"v":375584},{"d":"1999-04-28","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":5808},{"d":"1999-04-29","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":97768},{"d":"1999-04-30","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":4840},{"d":"1999-05-03","o":0.63,"h":0.63,"l":0.59,"c":0.61,"v":31944},{"d":"1999-05-04","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1999-05-05","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":11616},{"d":"1999-05-06","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1999-05-07","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":19360},{"d":"1999-05-10","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":968},{"d":"1999-05-11","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":20328},{"d":"1999-05-12","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1999-05-13","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":1936},{"d":"1999-05-14","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":33880},{"d":"1999-05-17","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":4840},{"d":"1999-05-18","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1999-05-19","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1999-05-20","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1999-05-21","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1999-05-24","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":3872},{"d":"1999-05-25","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":25168},{"d":"1999-05-26","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":42592},{"d":"1999-05-27","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":20328},{"d":"1999-05-28","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1936},{"d":"1999-06-01","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":3872},{"d":"1999-06-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":968},{"d":"1999-06-03","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":5808},{"d":"1999-06-04","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1999-06-07","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":968},{"d":"1999-06-08","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":968},{"d":"1999-06-09","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":968},{"d":"1999-06-10","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1999-06-11","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":4840},{"d":"1999-06-14","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1999-06-15","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":7744},{"d":"1999-06-16","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1999-06-17","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1999-06-18","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":24200},{"d":"1999-06-21","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":24200},{"d":"1999-06-22","o":0.58,"h":0.58,"l":0.56,"c":0.56,"v":67760},{"d":"1999-06-23","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1999-06-24","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1999-06-25","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1936},{"d":"1999-06-28","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":32912},{"d":"1999-06-29","o":0.56,"h":0.56,"l":0.53,"c":0.53,"v":85184},{"d":"1999-06-30","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1936},{"d":"1999-07-01","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":10648},{"d":"1999-07-02","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1999-07-06","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":2904},{"d":"1999-07-07","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":5808},{"d":"1999-07-08","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1999-07-09","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1999-07-12","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1936},{"d":"1999-07-13","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":62920},{"d":"1999-07-14","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":21296},{"d":"1999-07-15","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"1999-07-16","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":4840},{"d":"1999-07-19","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1999-07-20","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":9680},{"d":"1999-07-21","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":9680},{"d":"1999-07-22","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":16456},{"d":"1999-07-23","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":26136},{"d":"1999-07-26","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":3872},{"d":"1999-07-27","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1999-07-28","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":38720},{"d":"1999-07-29","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":30008},{"d":"1999-07-30","o":0.57,"h":0.6,"l":0.57,"c":0.6,"v":47432},{"d":"1999-08-02","o":0.61,"h":0.66,"l":0.61,"c":0.66,"v":51304},{"d":"1999-08-03","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":54208},{"d":"1999-08-04","o":0.69,"h":0.71,"l":0.69,"c":0.7,"v":32912},{"d":"1999-08-05","o":0.68,"h":0.7,"l":0.67,"c":0.7,"v":40656},{"d":"1999-08-06","o":0.68,"h":0.71,"l":0.68,"c":0.71,"v":8712},{"d":"1999-08-09","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1999-08-10","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":13552},{"d":"1999-08-11","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1999-08-12","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1999-08-13","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":28072},{"d":"1999-08-16","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":8712},{"d":"1999-08-17","o":0.7,"h":0.71,"l":0.69,"c":0.71,"v":76472},{"d":"1999-08-18","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":29040},{"d":"1999-08-19","o":0.68,"h":0.71,"l":0.68,"c":0.7,"v":21296},{"d":"1999-08-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":17424},{"d":"1999-08-23","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":8712},{"d":"1999-08-24","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":13552},{"d":"1999-08-25","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":9680},{"d":"1999-08-26","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1999-08-27","o":0.68,"h":0.71,"l":0.68,"c":0.71,"v":30008},{"d":"1999-08-30","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"1999-08-31","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":18392},{"d":"1999-09-01","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":30976},{"d":"1999-09-02","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":8712},{"d":"1999-09-03","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":22264},{"d":"1999-09-07","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3872},{"d":"1999-09-08","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":968},{"d":"1999-09-09","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":2904},{"d":"1999-09-10","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1999-09-13","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":12584},{"d":"1999-09-14","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1999-09-15","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":4840},{"d":"1999-09-16","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":9680},{"d":"1999-09-17","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1999-09-20","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1999-09-21","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1936},{"d":"1999-09-22","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":3872},{"d":"1999-09-23","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":18392},{"d":"1999-09-24","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1999-09-27","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":15488},{"d":"1999-09-28","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":7744},{"d":"1999-09-29","o":0.61,"h":0.61,"l":0.56,"c":0.56,"v":94864},{"d":"1999-09-30","o":0.56,"h":0.56,"l":0.52,"c":0.52,"v":129712},{"d":"1999-10-01","o":0.52,"h":0.56,"l":0.52,"c":0.56,"v":7744},{"d":"1999-10-04","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":33880},{"d":"1999-10-05","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":20328},{"d":"1999-10-06","o":0.54,"h":0.56,"l":0.53,"c":0.53,"v":71632},{"d":"1999-10-07","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"1999-10-08","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":11616},{"d":"1999-10-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1999-10-12","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1999-10-13","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1999-10-14","o":0.5,"h":0.58,"l":0.5,"c":0.58,"v":104544},{"d":"1999-10-15","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1999-10-18","o":0.56,"h":0.65,"l":0.56,"c":0.65,"v":147136},{"d":"1999-10-19","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":106480},{"d":"1999-10-20","o":0.62,"h":0.65,"l":0.62,"c":0.63,"v":7744},{"d":"1999-10-21","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1999-10-22","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1999-10-25","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"1999-10-26","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":4840},{"d":"1999-10-27","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1999-10-28","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":11616},{"d":"1999-10-29","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1999-11-01","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":5808},{"d":"1999-11-02","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":7744},{"d":"1999-11-03","o":0.59,"h":0.62,"l":0.59,"c":0.61,"v":78408},{"d":"1999-11-04","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":11616},{"d":"1999-11-05","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"1999-11-08","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":63888},{"d":"1999-11-09","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":145200},{"d":"1999-11-10","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":64856},{"d":"1999-11-11","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":9680},{"d":"1999-11-12","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1999-11-15","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":34848},{"d":"1999-11-16","o":0.57,"h":0.58,"l":0.54,"c":0.57,"v":82280},{"d":"1999-11-17","o":0.56,"h":0.57,"l":0.54,"c":0.57,"v":65824},{"d":"1999-11-18","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":6776},{"d":"1999-11-19","o":0.57,"h":0.59,"l":0.56,"c":0.57,"v":40656},{"d":"1999-11-22","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1999-11-23","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":968},{"d":"1999-11-24","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":968},{"d":"1999-11-26","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1999-11-29","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":16456},{"d":"1999-11-30","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1999-12-01","o":0.56,"h":0.56,"l":0.54,"c":0.56,"v":15488},{"d":"1999-12-02","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":44528},{"d":"1999-12-03","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1936},{"d":"1999-12-06","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":98736},{"d":"1999-12-07","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":15488},{"d":"1999-12-08","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":16456},{"d":"1999-12-09","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1999-12-10","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":24200},{"d":"1999-12-13","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":21296},{"d":"1999-12-14","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":25168},{"d":"1999-12-15","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":12584},{"d":"1999-12-16","o":0.54,"h":0.57,"l":0.54,"c":0.56,"v":21296},{"d":"1999-12-17","o":0.54,"h":0.58,"l":0.54,"c":0.58,"v":22264},{"d":"1999-12-20","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":10648},{"d":"1999-12-21","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":9680},{"d":"1999-12-22","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":76472},{"d":"1999-12-23","o":0.58,"h":0.62,"l":0.58,"c":0.62,"v":93896},{"d":"1999-12-27","o":0.63,"h":0.65,"l":0.62,"c":0.65,"v":22264},{"d":"1999-12-28","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":4840},{"d":"1999-12-29","o":0.65,"h":0.65,"l":0.63,"c":0.65,"v":11616},{"d":"1999-12-30","o":0.62,"h":0.65,"l":0.61,"c":0.65,"v":69696},{"d":"1999-12-31","o":0.63,"h":0.63,"l":0.61,"c":0.63,"v":21296},{"d":"2000-01-03","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":39688},{"d":"2000-01-04","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":8712},{"d":"2000-01-05","o":0.59,"h":0.61,"l":0.57,"c":0.59,"v":29040},{"d":"2000-01-06","o":0.61,"h":0.61,"l":0.56,"c":0.58,"v":60016},{"d":"2000-01-07","o":0.58,"h":0.61,"l":0.58,"c":0.59,"v":8712},{"d":"2000-01-10","o":0.61,"h":0.65,"l":0.59,"c":0.65,"v":82280},{"d":"2000-01-11","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":66792},{"d":"2000-01-12","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":52272},{"d":"2000-01-13","o":0.67,"h":0.67,"l":0.65,"c":0.67,"v":54208},{"d":"2000-01-14","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":98736},{"d":"2000-01-18","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":24200},{"d":"2000-01-19","o":0.79,"h":0.79,"l":0.77,"c":0.79,"v":61952},{"d":"2000-01-20","o":0.76,"h":0.77,"l":0.76,"c":0.77,"v":28072},{"d":"2000-01-21","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":31944},{"d":"2000-01-24","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":20328},{"d":"2000-01-25","o":0.72,"h":0.72,"l":0.65,"c":0.68,"v":349448},{"d":"2000-01-26","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":41624},{"d":"2000-01-27","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":10648},{"d":"2000-01-28","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":11616},{"d":"2000-01-31","o":0.71,"h":0.71,"l":0.67,"c":0.7,"v":55176},{"d":"2000-02-01","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":33880},{"d":"2000-02-02","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":17424},{"d":"2000-02-03","o":0.68,"h":0.68,"l":0.67,"c":0.68,"v":57112},{"d":"2000-02-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":11616},{"d":"2000-02-07","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":1936},{"d":"2000-02-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":20328},{"d":"2000-02-09","o":0.7,"h":0.72,"l":0.7,"c":0.71,"v":11616},{"d":"2000-02-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1936},{"d":"2000-02-11","o":0.71,"h":0.74,"l":0.7,"c":0.74,"v":51304},{"d":"2000-02-14","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":17424},{"d":"2000-02-15","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":12584},{"d":"2000-02-16","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":14520},{"d":"2000-02-17","o":0.75,"h":0.75,"l":0.72,"c":0.75,"v":28072},{"d":"2000-02-18","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":6776},{"d":"2000-02-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":19360},{"d":"2000-02-23","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":23232},{"d":"2000-02-24","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":16456},{"d":"2000-02-25","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":13552},{"d":"2000-02-28","o":0.76,"h":0.76,"l":0.74,"c":0.75,"v":35816},{"d":"2000-02-29","o":0.74,"h":0.75,"l":0.72,"c":0.75,"v":34848},{"d":"2000-03-01","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":14520},{"d":"2000-03-02","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"2000-03-03","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":94864},{"d":"2000-03-06","o":0.78,"h":0.84,"l":0.78,"c":0.83,"v":57112},{"d":"2000-03-07","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":53240},{"d":"2000-03-08","o":0.85,"h":0.87,"l":0.85,"c":0.87,"v":37752},{"d":"2000-03-09","o":0.87,"h":0.9,"l":0.84,"c":0.9,"v":179080},{"d":"2000-03-10","o":0.9,"h":0.9,"l":0.86,"c":0.86,"v":83248},{"d":"2000-03-13","o":0.83,"h":0.86,"l":0.83,"c":0.86,"v":45496},{"d":"2000-03-14","o":0.87,"h":0.87,"l":0.84,"c":0.87,"v":51304},{"d":"2000-03-15","o":0.88,"h":0.92,"l":0.87,"c":0.92,"v":112288},{"d":"2000-03-16","o":0.92,"h":0.96,"l":0.89,"c":0.96,"v":109384},{"d":"2000-03-17","o":0.98,"h":1.06,"l":0.98,"c":1.01,"v":119064},{"d":"2000-03-20","o":1.05,"h":1.07,"l":0.99,"c":0.99,"v":124872},{"d":"2000-03-21","o":0.98,"h":0.98,"l":0.96,"c":0.97,"v":31944},{"d":"2000-03-22","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":71632},{"d":"2000-03-23","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":19360},{"d":"2000-03-24","o":0.89,"h":0.94,"l":0.89,"c":0.94,"v":30008},{"d":"2000-03-27","o":0.96,"h":0.96,"l":0.93,"c":0.93,"v":45496},{"d":"2000-03-28","o":0.93,"h":0.93,"l":0.88,"c":0.88,"v":17424},{"d":"2000-03-29","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":11440},{"d":"2000-03-30","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":27280},{"d":"2000-03-31","o":0.89,"h":0.89,"l":0.88,"c":0.89,"v":12320},{"d":"2000-04-03","o":0.92,"h":0.92,"l":0.91,"c":0.91,"v":3520},{"d":"2000-04-04","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":14960},{"d":"2000-04-05","o":0.89,"h":0.94,"l":0.89,"c":0.94,"v":7040},{"d":"2000-04-06","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":1760},{"d":"2000-04-07","o":0.94,"h":0.98,"l":0.94,"c":0.98,"v":10560},{"d":"2000-04-10","o":0.94,"h":0.97,"l":0.94,"c":0.95,"v":22880},{"d":"2000-04-11","o":0.97,"h":0.98,"l":0.95,"c":0.98,"v":25520},{"d":"2000-04-12","o":0.99,"h":1.01,"l":0.98,"c":1.01,"v":31680},{"d":"2000-04-13","o":0.98,"h":1.01,"l":0.98,"c":0.99,"v":7040},{"d":"2000-04-14","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":6160},{"d":"2000-04-17","o":0.95,"h":1.02,"l":0.95,"c":1.02,"v":22000},{"d":"2000-04-18","o":0.99,"h":1.01,"l":0.98,"c":0.98,"v":27280},{"d":"2000-04-19","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":7920},{"d":"2000-04-20","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":5280},{"d":"2000-04-24","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2000-04-25","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":8800},{"d":"2000-04-26","o":0.94,"h":0.98,"l":0.94,"c":0.97,"v":41360},{"d":"2000-04-27","o":0.95,"h":0.97,"l":0.94,"c":0.97,"v":14080},{"d":"2000-04-28","o":0.98,"h":1.01,"l":0.98,"c":1.01,"v":7920},{"d":"2000-05-01","o":1.02,"h":1.14,"l":1.02,"c":1.08,"v":73920},{"d":"2000-05-02","o":1.08,"h":1.11,"l":1.08,"c":1.08,"v":37840},{"d":"2000-05-03","o":1.08,"h":1.08,"l":1.02,"c":1.04,"v":31680},{"d":"2000-05-04","o":1.01,"h":1.02,"l":0.98,"c":1.02,"v":58080},{"d":"2000-05-05","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":37840},{"d":"2000-05-08","o":1.01,"h":1.04,"l":1.01,"c":1.04,"v":1760},{"d":"2000-05-09","o":1.02,"h":1.02,"l":0.99,"c":0.99,"v":7040},{"d":"2000-05-10","o":0.99,"h":1.02,"l":0.99,"c":1.01,"v":23760},{"d":"2000-05-11","o":0.99,"h":1.01,"l":0.97,"c":0.98,"v":31680},{"d":"2000-05-12","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":2640},{"d":"2000-05-15","o":0.97,"h":0.98,"l":0.95,"c":0.98,"v":14960},{"d":"2000-05-16","o":0.96,"h":0.96,"l":0.92,"c":0.95,"v":63360},{"d":"2000-05-17","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":7040},{"d":"2000-05-18","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2000-05-19","o":0.97,"h":0.97,"l":0.94,"c":0.97,"v":37840},{"d":"2000-05-22","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2000-05-23","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":9680},{"d":"2000-05-24","o":0.92,"h":0.92,"l":0.87,"c":0.89,"v":19360},{"d":"2000-05-25","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":4400},{"d":"2000-05-26","o":0.89,"h":0.92,"l":0.89,"c":0.92,"v":8800},{"d":"2000-05-30","o":0.92,"h":0.94,"l":0.91,"c":0.94,"v":49280},{"d":"2000-05-31","o":0.91,"h":0.92,"l":0.89,"c":0.89,"v":7040},{"d":"2000-06-01","o":0.91,"h":0.92,"l":0.89,"c":0.91,"v":18480},{"d":"2000-06-02","o":0.89,"h":0.89,"l":0.87,"c":0.87,"v":20240},{"d":"2000-06-05","o":0.84,"h":0.85,"l":0.82,"c":0.82,"v":25520},{"d":"2000-06-06","o":0.82,"h":0.84,"l":0.8,"c":0.84,"v":29040},{"d":"2000-06-07","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":4400},{"d":"2000-06-08","o":0.84,"h":0.87,"l":0.84,"c":0.87,"v":16720},{"d":"2000-06-09","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":880},{"d":"2000-06-12","o":0.89,"h":0.89,"l":0.82,"c":0.85,"v":57200},{"d":"2000-06-13","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":5280},{"d":"2000-06-14","o":0.91,"h":0.91,"l":0.89,"c":0.91,"v":27280},{"d":"2000-06-15","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":8800},{"d":"2000-06-16","o":0.89,"h":0.92,"l":0.89,"c":0.91,"v":11440},{"d":"2000-06-19","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":880},{"d":"2000-06-20","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":3520},{"d":"2000-06-21","o":0.89,"h":0.91,"l":0.88,"c":0.91,"v":23760},{"d":"2000-06-22","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":880},{"d":"2000-06-23","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"2000-06-26","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1760},{"d":"2000-06-27","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":4400},{"d":"2000-06-28","o":0.92,"h":0.92,"l":0.89,"c":0.92,"v":6160},{"d":"2000-06-29","o":0.89,"h":0.94,"l":0.89,"c":0.92,"v":32560},{"d":"2000-06-30","o":0.89,"h":0.92,"l":0.89,"c":0.92,"v":13200},{"d":"2000-07-03","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":2640},{"d":"2000-07-05","o":0.89,"h":0.91,"l":0.89,"c":0.91,"v":10560},{"d":"2000-07-06","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":9680},{"d":"2000-07-07","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"2000-07-10","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":8800},{"d":"2000-07-11","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":8800},{"d":"2000-07-12","o":0.94,"h":0.97,"l":0.94,"c":0.94,"v":64240},{"d":"2000-07-13","o":0.95,"h":0.97,"l":0.95,"c":0.96,"v":17600},{"d":"2000-07-14","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"2000-07-17","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":880},{"d":"2000-07-18","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":8800},{"d":"2000-07-19","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2000-07-20","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":19360},{"d":"2000-07-21","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":1760},{"d":"2000-07-24","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":25520},{"d":"2000-07-25","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":7040},{"d":"2000-07-26","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3520},{"d":"2000-07-27","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":9680},{"d":"2000-07-28","o":0.94,"h":0.94,"l":0.91,"c":0.94,"v":22000},{"d":"2000-07-31","o":0.92,"h":0.92,"l":0.89,"c":0.92,"v":47520},{"d":"2000-08-01","o":0.92,"h":0.94,"l":0.92,"c":0.94,"v":19360},{"d":"2000-08-02","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":880},{"d":"2000-08-03","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":57200},{"d":"2000-08-04","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":5280},{"d":"2000-08-07","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":14080},{"d":"2000-08-08","o":0.91,"h":0.91,"l":0.88,"c":0.89,"v":30800},{"d":"2000-08-09","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":11440},{"d":"2000-08-10","o":0.92,"h":0.92,"l":0.87,"c":0.87,"v":31680},{"d":"2000-08-11","o":0.88,"h":0.88,"l":0.81,"c":0.87,"v":22880},{"d":"2000-08-14","o":0.87,"h":0.91,"l":0.87,"c":0.91,"v":44000},{"d":"2000-08-15","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":11440},{"d":"2000-08-16","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":22880},{"d":"2000-08-17","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":4400},{"d":"2000-08-18","o":0.88,"h":0.92,"l":0.88,"c":0.9,"v":17600},{"d":"2000-08-21","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":94160},{"d":"2000-08-22","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":8800},{"d":"2000-08-23","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"2000-08-24","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":28160},{"d":"2000-08-25","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":880},{"d":"2000-08-28","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":13200},{"d":"2000-08-29","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":14960},{"d":"2000-08-30","o":0.87,"h":0.87,"l":0.84,"c":0.84,"v":20240},{"d":"2000-08-31","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":42240},{"d":"2000-09-01","o":0.85,"h":0.87,"l":0.84,"c":0.87,"v":56320},{"d":"2000-09-05","o":0.85,"h":0.89,"l":0.82,"c":0.89,"v":231440},{"d":"2000-09-06","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":5280},{"d":"2000-09-07","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":13200},{"d":"2000-09-08","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":3520},{"d":"2000-09-11","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"2000-09-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1760},{"d":"2000-09-13","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2000-09-14","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":12320},{"d":"2000-09-15","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":11440},{"d":"2000-09-18","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":5280},{"d":"2000-09-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2000-09-20","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":8800},{"d":"2000-09-21","o":0.87,"h":0.87,"l":0.85,"c":0.85,"v":9680},{"d":"2000-09-22","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":880},{"d":"2000-09-25","o":0.85,"h":0.87,"l":0.85,"c":0.87,"v":2640},{"d":"2000-09-26","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":49280},{"d":"2000-09-27","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":2640},{"d":"2000-09-28","o":0.87,"h":0.88,"l":0.84,"c":0.88,"v":23760},{"d":"2000-09-29","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":51040},{"d":"2000-10-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2000-10-03","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":3520},{"d":"2000-10-04","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":47520},{"d":"2000-10-05","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2000-10-06","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":9680},{"d":"2000-10-09","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":8800},{"d":"2000-10-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2000-10-11","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":880},{"d":"2000-10-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2000-10-13","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":880},{"d":"2000-10-16","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2000-10-17","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":21120},{"d":"2000-10-18","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":19360},{"d":"2000-10-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4400},{"d":"2000-10-20","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":1760},{"d":"2000-10-23","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":6160},{"d":"2000-10-24","o":0.85,"h":0.88,"l":0.82,"c":0.87,"v":66880},{"d":"2000-10-25","o":0.85,"h":0.87,"l":0.84,"c":0.85,"v":10560},{"d":"2000-10-26","o":0.87,"h":0.87,"l":0.85,"c":0.87,"v":2640},{"d":"2000-10-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":6160},{"d":"2000-10-30","o":0.85,"h":0.85,"l":0.8,"c":0.85,"v":124080},{"d":"2000-10-31","o":0.85,"h":0.87,"l":0.85,"c":0.87,"v":4400},{"d":"2000-11-01","o":0.87,"h":0.87,"l":0.85,"c":0.85,"v":1760},{"d":"2000-11-02","o":0.88,"h":1.01,"l":0.88,"c":0.98,"v":67760},{"d":"2000-11-03","o":0.98,"h":1.01,"l":0.95,"c":0.99,"v":99440},{"d":"2000-11-06","o":0.98,"h":1.01,"l":0.97,"c":1.01,"v":32560},{"d":"2000-11-07","o":1.02,"h":1.09,"l":1.02,"c":1.09,"v":51920},{"d":"2000-11-08","o":1.08,"h":1.14,"l":1.08,"c":1.11,"v":322960},{"d":"2000-11-09","o":1.14,"h":1.14,"l":1.09,"c":1.09,"v":37840},{"d":"2000-11-10","o":1.09,"h":1.09,"l":1.08,"c":1.09,"v":15840},{"d":"2000-11-13","o":1.07,"h":1.12,"l":1.04,"c":1.12,"v":36960},{"d":"2000-11-14","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":13200},{"d":"2000-11-15","o":1.08,"h":1.08,"l":1.07,"c":1.08,"v":14080},{"d":"2000-11-16","o":1.09,"h":1.11,"l":1.08,"c":1.11,"v":19360},{"d":"2000-11-17","o":1.12,"h":1.12,"l":1.08,"c":1.09,"v":22880},{"d":"2000-11-20","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":2640},{"d":"2000-11-21","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":2640},{"d":"2000-11-22","o":1.07,"h":1.09,"l":1.07,"c":1.09,"v":21120},{"d":"2000-11-24","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":5280},{"d":"2000-11-27","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":4400},{"d":"2000-11-28","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"2000-11-29","o":1.09,"h":1.18,"l":1.09,"c":1.16,"v":249040},{"d":"2000-11-30","o":1.18,"h":1.18,"l":1.11,"c":1.11,"v":187440},{"d":"2000-12-01","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":75680},{"d":"2000-12-04","o":1.12,"h":1.18,"l":1.12,"c":1.18,"v":10560},{"d":"2000-12-05","o":1.16,"h":1.21,"l":1.16,"c":1.21,"v":25520},{"d":"2000-12-06","o":1.24,"h":1.25,"l":1.21,"c":1.25,"v":40480},{"d":"2000-12-07","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":17600},{"d":"2000-12-08","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":2640},{"d":"2000-12-11","o":1.26,"h":1.32,"l":1.26,"c":1.32,"v":15840},{"d":"2000-12-12","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2000-12-13","o":1.34,"h":1.38,"l":1.34,"c":1.38,"v":31680},{"d":"2000-12-14","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":22000},{"d":"2000-12-15","o":1.31,"h":1.38,"l":1.31,"c":1.36,"v":24640},{"d":"2000-12-18","o":1.39,"h":1.51,"l":1.39,"c":1.51,"v":50160},{"d":"2000-12-19","o":1.49,"h":1.49,"l":1.46,"c":1.48,"v":37840},{"d":"2000-12-20","o":1.48,"h":1.49,"l":1.48,"c":1.48,"v":13200},{"d":"2000-12-21","o":1.45,"h":1.46,"l":1.38,"c":1.38,"v":32560},{"d":"2000-12-22","o":1.36,"h":1.36,"l":1.32,"c":1.34,"v":20240},{"d":"2000-12-26","o":1.34,"h":1.35,"l":1.32,"c":1.34,"v":12320},{"d":"2000-12-27","o":1.31,"h":1.31,"l":1.26,"c":1.29,"v":71280},{"d":"2000-12-28","o":1.28,"h":1.36,"l":1.28,"c":1.36,"v":18480},{"d":"2000-12-29","o":1.35,"h":1.43,"l":1.35,"c":1.43,"v":15840},{"d":"2001-01-02","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":10560},{"d":"2001-01-03","o":1.46,"h":1.46,"l":1.39,"c":1.42,"v":87120},{"d":"2001-01-04","o":1.39,"h":1.42,"l":1.26,"c":1.29,"v":91520},{"d":"2001-01-05","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2001-01-08","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":15840},{"d":"2001-01-09","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":15840},{"d":"2001-01-10","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"2001-01-11","o":1.29,"h":1.35,"l":1.29,"c":1.35,"v":14080},{"d":"2001-01-12","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":1760},{"d":"2001-01-16","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2001-01-17","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":4400},{"d":"2001-01-18","o":1.28,"h":1.28,"l":1.25,"c":1.26,"v":108240},{"d":"2001-01-19","o":1.24,"h":1.28,"l":1.24,"c":1.28,"v":25520},{"d":"2001-01-22","o":1.28,"h":1.28,"l":1.16,"c":1.24,"v":129360},{"d":"2001-01-23","o":1.25,"h":1.25,"l":1.22,"c":1.25,"v":4400},{"d":"2001-01-24","o":1.21,"h":1.28,"l":1.21,"c":1.28,"v":35200},{"d":"2001-01-25","o":1.28,"h":1.31,"l":1.25,"c":1.26,"v":26400},{"d":"2001-01-26","o":1.29,"h":1.36,"l":1.29,"c":1.32,"v":29040},{"d":"2001-01-29","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":1760},{"d":"2001-01-30","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2001-01-31","o":1.35,"h":1.38,"l":1.35,"c":1.37,"v":12320},{"d":"2001-02-01","o":1.37,"h":1.39,"l":1.37,"c":1.39,"v":11440},{"d":"2001-02-02","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2001-02-05","o":1.36,"h":1.36,"l":1.34,"c":1.35,"v":29920},{"d":"2001-02-06","o":1.32,"h":1.34,"l":1.31,"c":1.34,"v":14080},{"d":"2001-02-07","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":7040},{"d":"2001-02-08","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":8800},{"d":"2001-02-09","o":1.31,"h":1.31,"l":1.3,"c":1.31,"v":11440},{"d":"2001-02-12","o":1.29,"h":1.35,"l":1.29,"c":1.32,"v":198000},{"d":"2001-02-13","o":1.31,"h":1.35,"l":1.31,"c":1.35,"v":95040},{"d":"2001-02-14","o":1.34,"h":1.37,"l":1.34,"c":1.37,"v":40480},{"d":"2001-02-15","o":1.39,"h":1.39,"l":1.35,"c":1.39,"v":36960},{"d":"2001-02-16","o":1.37,"h":1.38,"l":1.36,"c":1.36,"v":25520},{"d":"2001-02-20","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":880},{"d":"2001-02-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":880},{"d":"2001-02-22","o":1.39,"h":1.4,"l":1.37,"c":1.38,"v":23760},{"d":"2001-02-23","o":1.39,"h":1.4,"l":1.31,"c":1.34,"v":135520},{"d":"2001-02-26","o":1.34,"h":1.36,"l":1.34,"c":1.36,"v":7040},{"d":"2001-02-27","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2001-02-28","o":1.34,"h":1.34,"l":1.32,"c":1.32,"v":139040},{"d":"2001-03-01","o":1.33,"h":1.33,"l":1.32,"c":1.32,"v":4400},{"d":"2001-03-02","o":1.33,"h":1.34,"l":1.31,"c":1.31,"v":61600},{"d":"2001-03-05","o":1.32,"h":1.35,"l":1.32,"c":1.33,"v":99440},{"d":"2001-03-06","o":1.35,"h":1.36,"l":1.33,"c":1.35,"v":26400},{"d":"2001-03-07","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":8800},{"d":"2001-03-08","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2001-03-09","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":4400},{"d":"2001-03-12","o":1.39,"h":1.39,"l":1.36,"c":1.36,"v":6160},{"d":"2001-03-13","o":1.35,"h":1.38,"l":1.35,"c":1.38,"v":63360},{"d":"2001-03-14","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":9680},{"d":"2001-03-15","o":1.36,"h":1.36,"l":1.34,"c":1.36,"v":34320},{"d":"2001-03-16","o":1.35,"h":1.36,"l":1.34,"c":1.35,"v":13200},{"d":"2001-03-19","o":1.34,"h":1.36,"l":1.32,"c":1.36,"v":80080},{"d":"2001-03-20","o":1.39,"h":1.4,"l":1.39,"c":1.4,"v":13200},{"d":"2001-03-21","o":1.4,"h":1.44,"l":1.39,"c":1.44,"v":25520},{"d":"2001-03-22","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":1760},{"d":"2001-03-23","o":1.47,"h":1.48,"l":1.47,"c":1.47,"v":20240},{"d":"2001-03-26","o":1.45,"h":1.45,"l":1.39,"c":1.44,"v":88880},{"d":"2001-03-27","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":1760},{"d":"2001-03-28","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":8800},{"d":"2001-03-29","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":8000},{"d":"2001-03-30","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":4800},{"d":"2001-04-02","o":1.47,"h":1.5,"l":1.47,"c":1.5,"v":20000},{"d":"2001-04-03","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":12000},{"d":"2001-04-04","o":1.5,"h":1.51,"l":1.5,"c":1.51,"v":6400},{"d":"2001-04-05","o":1.54,"h":1.54,"l":1.49,"c":1.51,"v":22400},{"d":"2001-04-06","o":1.51,"h":1.52,"l":1.51,"c":1.52,"v":7200},{"d":"2001-04-09","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":1600},{"d":"2001-04-10","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":4000},{"d":"2001-04-11","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":4000},{"d":"2001-04-12","o":1.51,"h":1.51,"l":1.5,"c":1.5,"v":64800},{"d":"2001-04-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2400},{"d":"2001-04-17","o":1.5,"h":1.5,"l":1.46,"c":1.46,"v":12000},{"d":"2001-04-18","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":4000},{"d":"2001-04-19","o":1.48,"h":1.49,"l":1.48,"c":1.48,"v":4800},{"d":"2001-04-20","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":800},{"d":"2001-04-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":22400},{"d":"2001-04-24","o":1.48,"h":1.48,"l":1.47,"c":1.48,"v":24800},{"d":"2001-04-25","o":1.48,"h":1.49,"l":1.46,"c":1.46,"v":19200},{"d":"2001-04-26","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":3200},{"d":"2001-04-27","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"2001-04-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":21600},{"d":"2001-05-01","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":68800},{"d":"2001-05-02","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":1600},{"d":"2001-05-03","o":1.5,"h":1.5,"l":1.49,"c":1.49,"v":14400},{"d":"2001-05-04","o":1.48,"h":1.49,"l":1.48,"c":1.49,"v":4800},{"d":"2001-05-07","o":1.5,"h":1.5,"l":1.48,"c":1.5,"v":38400},{"d":"2001-05-08","o":1.49,"h":1.52,"l":1.49,"c":1.51,"v":48800},{"d":"2001-05-09","o":1.5,"h":1.55,"l":1.5,"c":1.53,"v":24800},{"d":"2001-05-10","o":1.52,"h":1.52,"l":1.5,"c":1.52,"v":32800},{"d":"2001-05-11","o":1.54,"h":1.58,"l":1.54,"c":1.56,"v":13600},{"d":"2001-05-14","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":11200},{"d":"2001-05-15","o":1.59,"h":1.59,"l":1.56,"c":1.56,"v":4000},{"d":"2001-05-16","o":1.56,"h":1.58,"l":1.56,"c":1.58,"v":6400},{"d":"2001-05-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2001-05-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2001-05-21","o":1.55,"h":1.55,"l":1.54,"c":1.54,"v":12000},{"d":"2001-05-22","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":7200},{"d":"2001-05-23","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":4000},{"d":"2001-05-24","o":1.56,"h":1.57,"l":1.55,"c":1.57,"v":14400},{"d":"2001-05-25","o":1.56,"h":1.57,"l":1.55,"c":1.57,"v":8000},{"d":"2001-05-29","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":800},{"d":"2001-05-30","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":800},{"d":"2001-05-31","o":1.56,"h":1.57,"l":1.56,"c":1.56,"v":11200},{"d":"2001-06-01","o":1.57,"h":1.57,"l":1.56,"c":1.56,"v":12800},{"d":"2001-06-04","o":1.54,"h":1.56,"l":1.53,"c":1.54,"v":6400},{"d":"2001-06-05","o":1.53,"h":1.56,"l":1.53,"c":1.56,"v":32000},{"d":"2001-06-06","o":1.56,"h":1.57,"l":1.56,"c":1.57,"v":8800},{"d":"2001-06-07","o":1.57,"h":1.61,"l":1.57,"c":1.61,"v":19200},{"d":"2001-06-08","o":1.62,"h":1.64,"l":1.61,"c":1.64,"v":5600},{"d":"2001-06-11","o":1.66,"h":1.68,"l":1.64,"c":1.68,"v":19200},{"d":"2001-06-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":800},{"d":"2001-06-13","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":14400},{"d":"2001-06-14","o":1.67,"h":1.69,"l":1.66,"c":1.68,"v":44800},{"d":"2001-06-15","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":16000},{"d":"2001-06-18","o":1.68,"h":1.69,"l":1.68,"c":1.69,"v":21600},{"d":"2001-06-19","o":1.7,"h":1.73,"l":1.7,"c":1.73,"v":14400},{"d":"2001-06-20","o":1.74,"h":1.74,"l":1.71,"c":1.73,"v":48000},{"d":"2001-06-21","o":1.71,"h":1.72,"l":1.7,"c":1.72,"v":35200},{"d":"2001-06-22","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2001-06-25","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":1600},{"d":"2001-06-26","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":800},{"d":"2001-06-27","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"2001-06-28","o":1.7,"h":1.79,"l":1.7,"c":1.79,"v":3604800},{"d":"2001-06-29","o":1.81,"h":1.85,"l":1.79,"c":1.85,"v":54400},{"d":"2001-07-02","o":1.84,"h":1.86,"l":1.84,"c":1.86,"v":8000},{"d":"2001-07-03","o":1.88,"h":1.91,"l":1.88,"c":1.89,"v":20800},{"d":"2001-07-05","o":1.9,"h":1.9,"l":1.87,"c":1.87,"v":27200},{"d":"2001-07-06","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2001-07-09","o":1.88,"h":1.89,"l":1.88,"c":1.88,"v":14400},{"d":"2001-07-10","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":11200},{"d":"2001-07-11","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":4800},{"d":"2001-07-12","o":1.9,"h":1.9,"l":1.86,"c":1.9,"v":20000},{"d":"2001-07-13","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":3200},{"d":"2001-07-16","o":1.89,"h":1.9,"l":1.89,"c":1.89,"v":4000},{"d":"2001-07-17","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":4000},{"d":"2001-07-18","o":1.88,"h":1.88,"l":1.86,"c":1.86,"v":8800},{"d":"2001-07-19","o":1.85,"h":1.88,"l":1.85,"c":1.88,"v":4800},{"d":"2001-07-20","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":1600},{"d":"2001-07-23","o":1.86,"h":1.88,"l":1.86,"c":1.88,"v":3200},{"d":"2001-07-24","o":1.88,"h":1.88,"l":1.86,"c":1.86,"v":6400},{"d":"2001-07-25","o":1.85,"h":1.86,"l":1.85,"c":1.86,"v":2400},{"d":"2001-07-26","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":1600},{"d":"2001-07-27","o":1.84,"h":1.88,"l":1.84,"c":1.88,"v":8800},{"d":"2001-07-30","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":19200},{"d":"2001-07-31","o":1.94,"h":2.03,"l":1.92,"c":2.03,"v":32000},{"d":"2001-08-01","o":2.03,"h":2.03,"l":2,"c":2,"v":25600},{"d":"2001-08-02","o":1.99,"h":2.02,"l":1.99,"c":2.02,"v":8800},{"d":"2001-08-03","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":9600},{"d":"2001-08-06","o":2.02,"h":2.02,"l":1.97,"c":1.98,"v":16800},{"d":"2001-08-07","o":1.96,"h":1.96,"l":1.92,"c":1.92,"v":36000},{"d":"2001-08-08","o":1.95,"h":1.96,"l":1.94,"c":1.96,"v":31200},{"d":"2001-08-09","o":1.94,"h":1.97,"l":1.94,"c":1.97,"v":8000},{"d":"2001-08-10","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":24800},{"d":"2001-08-13","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":5600},{"d":"2001-08-14","o":1.98,"h":1.98,"l":1.96,"c":1.96,"v":8000},{"d":"2001-08-15","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2001-08-16","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2001-08-17","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2001-08-20","o":1.96,"h":1.97,"l":1.96,"c":1.97,"v":4800},{"d":"2001-08-21","o":1.98,"h":2,"l":1.96,"c":1.98,"v":20800},{"d":"2001-08-22","o":1.96,"h":1.96,"l":1.85,"c":1.87,"v":203200},{"d":"2001-08-23","o":1.86,"h":1.87,"l":1.8,"c":1.8,"v":58400},{"d":"2001-08-24","o":1.83,"h":1.83,"l":1.82,"c":1.83,"v":14400},{"d":"2001-08-27","o":1.85,"h":1.92,"l":1.85,"c":1.92,"v":47200},{"d":"2001-08-28","o":1.93,"h":1.93,"l":1.88,"c":1.88,"v":21600},{"d":"2001-08-29","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":2400},{"d":"2001-08-30","o":1.91,"h":1.91,"l":1.9,"c":1.9,"v":4000},{"d":"2001-08-31","o":1.9,"h":1.91,"l":1.81,"c":1.81,"v":136000},{"d":"2001-09-04","o":1.79,"h":1.83,"l":1.77,"c":1.8,"v":29600},{"d":"2001-09-05","o":1.8,"h":1.8,"l":1.75,"c":1.75,"v":39200},{"d":"2001-09-06","o":1.75,"h":1.78,"l":1.75,"c":1.78,"v":8000},{"d":"2001-09-07","o":1.77,"h":1.77,"l":1.75,"c":1.76,"v":18400},{"d":"2001-09-10","o":1.75,"h":1.78,"l":1.73,"c":1.78,"v":49600},{"d":"2001-09-17","o":1.69,"h":1.76,"l":1.65,"c":1.76,"v":32800},{"d":"2001-09-18","o":1.75,"h":1.77,"l":1.75,"c":1.77,"v":2400},{"d":"2001-09-19","o":1.76,"h":1.78,"l":1.75,"c":1.77,"v":60000},{"d":"2001-09-20","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":800},{"d":"2001-09-21","o":1.75,"h":1.76,"l":1.73,"c":1.74,"v":12800},{"d":"2001-09-24","o":1.71,"h":1.79,"l":1.71,"c":1.79,"v":10400},{"d":"2001-09-25","o":1.81,"h":1.84,"l":1.81,"c":1.84,"v":21600},{"d":"2001-09-26","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":42400},{"d":"2001-09-27","o":1.83,"h":1.84,"l":1.83,"c":1.83,"v":67200},{"d":"2001-09-28","o":1.83,"h":1.84,"l":1.81,"c":1.82,"v":56800},{"d":"2001-10-01","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":2400},{"d":"2001-10-02","o":1.83,"h":1.86,"l":1.83,"c":1.86,"v":52000},{"d":"2001-10-03","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":2400},{"d":"2001-10-04","o":1.91,"h":1.93,"l":1.91,"c":1.93,"v":11200},{"d":"2001-10-05","o":1.92,"h":1.97,"l":1.92,"c":1.97,"v":37600},{"d":"2001-10-08","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":800},{"d":"2001-10-09","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":3200},{"d":"2001-10-10","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":3200},{"d":"2001-10-11","o":1.98,"h":1.98,"l":1.97,"c":1.97,"v":7200},{"d":"2001-10-12","o":1.98,"h":2,"l":1.98,"c":2,"v":93600},{"d":"2001-10-15","o":2,"h":2.08,"l":2,"c":2.03,"v":108000},{"d":"2001-10-16","o":2.06,"h":2.06,"l":2.03,"c":2.03,"v":17600},{"d":"2001-10-17","o":2,"h":2,"l":1.96,"c":1.96,"v":61600},{"d":"2001-10-18","o":1.99,"h":2,"l":1.99,"c":2,"v":2400},{"d":"2001-10-19","o":1.99,"h":2.03,"l":1.99,"c":2.03,"v":18400},{"d":"2001-10-22","o":2,"h":2.03,"l":1.98,"c":2.03,"v":19200},{"d":"2001-10-23","o":2,"h":2.03,"l":2,"c":2,"v":32800},{"d":"2001-10-24","o":1.98,"h":1.99,"l":1.98,"c":1.99,"v":12800},{"d":"2001-10-25","o":2,"h":2.02,"l":2,"c":2.02,"v":12000},{"d":"2001-10-26","o":2.03,"h":2.03,"l":2.01,"c":2.03,"v":11200},{"d":"2001-10-29","o":2.03,"h":2.09,"l":2.03,"c":2.05,"v":97600},{"d":"2001-10-30","o":2.07,"h":2.08,"l":2.06,"c":2.08,"v":2400},{"d":"2001-10-31","o":2.09,"h":2.1,"l":2.09,"c":2.1,"v":8800},{"d":"2001-11-01","o":2.12,"h":2.12,"l":2.03,"c":2.11,"v":53600},{"d":"2001-11-02","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":15200},{"d":"2001-11-05","o":2.12,"h":2.16,"l":2.12,"c":2.12,"v":100000},{"d":"2001-11-06","o":2.14,"h":2.14,"l":2.13,"c":2.13,"v":3200},{"d":"2001-11-07","o":2.14,"h":2.16,"l":2.1,"c":2.1,"v":56000},{"d":"2001-11-08","o":2.09,"h":2.12,"l":2.09,"c":2.11,"v":26400},{"d":"2001-11-09","o":2.12,"h":2.15,"l":2.12,"c":2.15,"v":6400},{"d":"2001-11-12","o":2.16,"h":2.17,"l":2.16,"c":2.17,"v":17600},{"d":"2001-11-13","o":2.18,"h":2.21,"l":2.11,"c":2.15,"v":163200},{"d":"2001-11-14","o":2.16,"h":2.16,"l":2.12,"c":2.13,"v":26400},{"d":"2001-11-15","o":2.12,"h":2.14,"l":2.08,"c":2.1,"v":29600},{"d":"2001-11-16","o":2.09,"h":2.12,"l":2.06,"c":2.12,"v":40800},{"d":"2001-11-19","o":2.15,"h":2.25,"l":2.12,"c":2.25,"v":44800},{"d":"2001-11-20","o":2.22,"h":2.22,"l":2.18,"c":2.19,"v":18400},{"d":"2001-11-21","o":2.21,"h":2.23,"l":2.16,"c":2.22,"v":34400},{"d":"2001-11-23","o":2.24,"h":2.24,"l":2.16,"c":2.16,"v":83200},{"d":"2001-11-26","o":2.18,"h":2.18,"l":2.11,"c":2.12,"v":94400},{"d":"2001-11-27","o":2.14,"h":2.14,"l":2.1,"c":2.12,"v":6400},{"d":"2001-11-28","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":800},{"d":"2001-11-29","o":2.11,"h":2.17,"l":2.11,"c":2.12,"v":62400},{"d":"2001-11-30","o":2.12,"h":2.12,"l":2.1,"c":2.12,"v":8800},{"d":"2001-12-03","o":2.14,"h":2.14,"l":2.1,"c":2.11,"v":60000},{"d":"2001-12-04","o":2.11,"h":2.11,"l":2.08,"c":2.1,"v":16800},{"d":"2001-12-05","o":2.08,"h":2.11,"l":2.04,"c":2.08,"v":109600},{"d":"2001-12-06","o":2.08,"h":2.08,"l":2.05,"c":2.07,"v":14400},{"d":"2001-12-07","o":2.05,"h":2.08,"l":2.03,"c":2.08,"v":21600},{"d":"2001-12-10","o":2.1,"h":2.1,"l":2.06,"c":2.08,"v":22400},{"d":"2001-12-11","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":800},{"d":"2001-12-12","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":11200},{"d":"2001-12-13","o":2.11,"h":2.12,"l":2.11,"c":2.12,"v":3200},{"d":"2001-12-14","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":6400},{"d":"2001-12-17","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":1600},{"d":"2001-12-18","o":2.09,"h":2.19,"l":2.09,"c":2.19,"v":11200},{"d":"2001-12-19","o":2.21,"h":2.21,"l":2.2,"c":2.2,"v":15200},{"d":"2001-12-20","o":2.19,"h":2.19,"l":2.18,"c":2.19,"v":6400},{"d":"2001-12-21","o":2.21,"h":2.24,"l":2.21,"c":2.24,"v":7200},{"d":"2001-12-24","o":2.23,"h":2.25,"l":2.23,"c":2.25,"v":25600},{"d":"2001-12-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":7200},{"d":"2001-12-27","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":97600},{"d":"2001-12-28","o":2.2,"h":2.24,"l":2.2,"c":2.22,"v":112000},{"d":"2001-12-31","o":2.23,"h":2.28,"l":2.23,"c":2.28,"v":67200},{"d":"2002-01-02","o":2.29,"h":2.31,"l":2.29,"c":2.31,"v":48800},{"d":"2002-01-03","o":2.31,"h":2.31,"l":2.3,"c":2.31,"v":20000},{"d":"2002-01-04","o":2.31,"h":2.31,"l":2.28,"c":2.28,"v":27200},{"d":"2002-01-07","o":2.31,"h":2.31,"l":2.26,"c":2.28,"v":24000},{"d":"2002-01-08","o":2.29,"h":2.29,"l":2.28,"c":2.29,"v":14400},{"d":"2002-01-09","o":2.32,"h":2.34,"l":2.32,"c":2.34,"v":9600},{"d":"2002-01-10","o":2.34,"h":2.45,"l":2.34,"c":2.42,"v":73600},{"d":"2002-01-11","o":2.42,"h":2.42,"l":2.38,"c":2.4,"v":25600},{"d":"2002-01-14","o":2.41,"h":2.41,"l":2.36,"c":2.36,"v":28000},{"d":"2002-01-15","o":2.36,"h":2.38,"l":2.36,"c":2.38,"v":12000},{"d":"2002-01-16","o":2.36,"h":2.36,"l":2.31,"c":2.31,"v":25600},{"d":"2002-01-17","o":2.31,"h":2.35,"l":2.31,"c":2.33,"v":6400},{"d":"2002-01-18","o":2.34,"h":2.36,"l":2.34,"c":2.36,"v":3200},{"d":"2002-01-22","o":2.38,"h":2.39,"l":2.38,"c":2.39,"v":9600},{"d":"2002-01-23","o":2.38,"h":2.38,"l":2.33,"c":2.36,"v":38400},{"d":"2002-01-24","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":1600},{"d":"2002-01-25","o":2.34,"h":2.39,"l":2.34,"c":2.39,"v":11200},{"d":"2002-01-28","o":2.36,"h":2.42,"l":2.35,"c":2.39,"v":40800},{"d":"2002-01-29","o":2.36,"h":2.36,"l":2.34,"c":2.34,"v":23200},{"d":"2002-01-30","o":2.34,"h":2.41,"l":2.34,"c":2.39,"v":14400},{"d":"2002-01-31","o":2.42,"h":2.46,"l":2.42,"c":2.46,"v":13600},{"d":"2002-02-01","o":2.49,"h":2.52,"l":2.49,"c":2.5,"v":25600},{"d":"2002-02-04","o":2.52,"h":2.54,"l":2.48,"c":2.48,"v":32800},{"d":"2002-02-05","o":2.48,"h":2.56,"l":2.48,"c":2.49,"v":48000},{"d":"2002-02-06","o":2.47,"h":2.47,"l":2.44,"c":2.46,"v":16000},{"d":"2002-02-07","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":1600},{"d":"2002-02-08","o":2.41,"h":2.41,"l":2.36,"c":2.38,"v":20000},{"d":"2002-02-11","o":2.39,"h":2.39,"l":2.38,"c":2.39,"v":18400},{"d":"2002-02-12","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":20800},{"d":"2002-02-13","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":16800},{"d":"2002-02-14","o":2.42,"h":2.46,"l":2.42,"c":2.44,"v":8000},{"d":"2002-02-15","o":2.42,"h":2.42,"l":2.38,"c":2.39,"v":16800},{"d":"2002-02-19","o":2.39,"h":2.42,"l":2.39,"c":2.42,"v":11200},{"d":"2002-02-20","o":2.44,"h":2.44,"l":2.42,"c":2.42,"v":6400},{"d":"2002-02-21","o":2.44,"h":2.44,"l":2.31,"c":2.36,"v":88800},{"d":"2002-02-22","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2002-02-25","o":2.36,"h":2.37,"l":2.35,"c":2.37,"v":3200},{"d":"2002-02-26","o":2.39,"h":2.42,"l":2.39,"c":2.41,"v":14400},{"d":"2002-02-27","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":3200},{"d":"2002-02-28","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":4000},{"d":"2002-03-01","o":2.47,"h":2.47,"l":2.44,"c":2.47,"v":20000},{"d":"2002-03-04","o":2.49,"h":2.5,"l":2.49,"c":2.49,"v":56800},{"d":"2002-03-05","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":63200},{"d":"2002-03-06","o":2.5,"h":2.5,"l":2.47,"c":2.5,"v":12800},{"d":"2002-03-07","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":20800},{"d":"2002-03-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":29600},{"d":"2002-03-11","o":2.49,"h":2.5,"l":2.47,"c":2.5,"v":24000},{"d":"2002-03-12","o":2.5,"h":2.5,"l":2.49,"c":2.5,"v":7200},{"d":"2002-03-13","o":2.5,"h":2.5,"l":2.49,"c":2.5,"v":4800},{"d":"2002-03-14","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":19200},{"d":"2002-03-15","o":2.51,"h":2.54,"l":2.51,"c":2.54,"v":30400},{"d":"2002-03-18","o":2.52,"h":2.53,"l":2.46,"c":2.49,"v":44000},{"d":"2002-03-19","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":67200},{"d":"2002-03-20","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":19200},{"d":"2002-03-21","o":2.65,"h":2.75,"l":2.65,"c":2.74,"v":30400},{"d":"2002-03-22","o":2.76,"h":2.84,"l":2.76,"c":2.76,"v":35200},{"d":"2002-03-25","o":2.79,"h":2.86,"l":2.77,"c":2.86,"v":34400},{"d":"2002-03-26","o":2.85,"h":2.97,"l":2.85,"c":2.95,"v":21600},{"d":"2002-03-27","o":2.97,"h":2.97,"l":2.81,"c":2.86,"v":71200},{"d":"2002-03-28","o":2.85,"h":2.85,"l":2.82,"c":2.82,"v":33600},{"d":"2002-04-01","o":2.81,"h":2.84,"l":2.79,"c":2.84,"v":28800},{"d":"2002-04-02","o":2.84,"h":2.86,"l":2.84,"c":2.85,"v":4000},{"d":"2002-04-03","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":1600},{"d":"2002-04-04","o":2.85,"h":2.91,"l":2.85,"c":2.91,"v":9600},{"d":"2002-04-05","o":2.93,"h":3.01,"l":2.93,"c":3.01,"v":20800},{"d":"2002-04-08","o":3.04,"h":3.12,"l":3.03,"c":3.12,"v":47200},{"d":"2002-04-09","o":3.12,"h":3.12,"l":3.03,"c":3.04,"v":72800},{"d":"2002-04-10","o":3.03,"h":3.11,"l":3.03,"c":3.04,"v":30400},{"d":"2002-04-11","o":3.03,"h":3.04,"l":2.96,"c":3.03,"v":29600},{"d":"2002-04-12","o":3,"h":3.03,"l":2.96,"c":3.03,"v":33600},{"d":"2002-04-15","o":3.03,"h":3.29,"l":3.01,"c":3.2,"v":63000},{"d":"2002-04-16","o":3.22,"h":3.22,"l":3.07,"c":3.21,"v":46800},{"d":"2002-04-17","o":3.21,"h":3.22,"l":3.11,"c":3.22,"v":39000},{"d":"2002-04-18","o":3.24,"h":3.33,"l":3.22,"c":3.22,"v":24600},{"d":"2002-04-19","o":3.24,"h":3.24,"l":3.15,"c":3.17,"v":33000},{"d":"2002-04-22","o":3.14,"h":3.3,"l":3.14,"c":3.21,"v":22200},{"d":"2002-04-23","o":3.25,"h":3.26,"l":3.23,"c":3.26,"v":19200},{"d":"2002-04-24","o":3.26,"h":3.27,"l":3.22,"c":3.22,"v":21000},{"d":"2002-04-25","o":3.25,"h":3.25,"l":3.23,"c":3.25,"v":6600},{"d":"2002-04-26","o":3.21,"h":3.27,"l":3.21,"c":3.27,"v":9600},{"d":"2002-04-29","o":3.25,"h":3.25,"l":3.17,"c":3.17,"v":25200},{"d":"2002-04-30","o":3.17,"h":3.2,"l":3.11,"c":3.2,"v":10800},{"d":"2002-05-01","o":3.17,"h":3.2,"l":3.17,"c":3.2,"v":10800},{"d":"2002-05-02","o":3.3,"h":3.3,"l":3.26,"c":3.3,"v":181800},{"d":"2002-05-03","o":3.3,"h":3.32,"l":3.27,"c":3.29,"v":59400},{"d":"2002-05-06","o":3.28,"h":3.29,"l":3.26,"c":3.28,"v":27000},{"d":"2002-05-07","o":3.33,"h":3.33,"l":3.22,"c":3.23,"v":64200},{"d":"2002-05-08","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":600},{"d":"2002-05-09","o":3.24,"h":3.24,"l":3.23,"c":3.23,"v":2400},{"d":"2002-05-10","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"2002-05-13","o":3.22,"h":3.23,"l":3.09,"c":3.13,"v":73200},{"d":"2002-05-14","o":3.11,"h":3.12,"l":3.08,"c":3.12,"v":28200},{"d":"2002-05-15","o":3.1,"h":3.17,"l":3.1,"c":3.15,"v":15000},{"d":"2002-05-16","o":3.17,"h":3.17,"l":3.13,"c":3.13,"v":8400},{"d":"2002-05-17","o":3.16,"h":3.16,"l":3.11,"c":3.11,"v":12000},{"d":"2002-05-20","o":3.09,"h":3.09,"l":3.05,"c":3.08,"v":22800},{"d":"2002-05-21","o":3.05,"h":3.08,"l":3.04,"c":3.08,"v":13800},{"d":"2002-05-22","o":3.1,"h":3.1,"l":3.01,"c":3.1,"v":51600},{"d":"2002-05-23","o":3.07,"h":3.17,"l":3.04,"c":3.12,"v":30000},{"d":"2002-05-24","o":3.15,"h":3.17,"l":3.15,"c":3.16,"v":7200},{"d":"2002-05-28","o":3.18,"h":3.18,"l":3.16,"c":3.17,"v":3600},{"d":"2002-05-29","o":3.2,"h":3.22,"l":3.2,"c":3.22,"v":2400},{"d":"2002-05-30","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":3000},{"d":"2002-05-31","o":3.21,"h":3.29,"l":3.21,"c":3.29,"v":45000},{"d":"2002-06-03","o":3.3,"h":3.3,"l":3.23,"c":3.23,"v":11400},{"d":"2002-06-04","o":3.27,"h":3.28,"l":3.27,"c":3.28,"v":10800},{"d":"2002-06-05","o":3.25,"h":3.28,"l":3.22,"c":3.28,"v":10800},{"d":"2002-06-06","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":1200},{"d":"2002-06-07","o":3.25,"h":3.28,"l":3.25,"c":3.28,"v":3000},{"d":"2002-06-10","o":3.27,"h":3.28,"l":3.27,"c":3.28,"v":1200},{"d":"2002-06-11","o":3.28,"h":3.31,"l":3.26,"c":3.26,"v":19200},{"d":"2002-06-12","o":3.26,"h":3.26,"l":3.18,"c":3.2,"v":30600},{"d":"2002-06-13","o":3.22,"h":3.22,"l":3.18,"c":3.22,"v":7200},{"d":"2002-06-14","o":3.17,"h":3.17,"l":3.12,"c":3.12,"v":6600},{"d":"2002-06-17","o":3.11,"h":3.11,"l":3,"c":3.08,"v":92400},{"d":"2002-06-18","o":3.03,"h":3.04,"l":2.98,"c":2.99,"v":43200},{"d":"2002-06-19","o":2.97,"h":3.04,"l":2.97,"c":3,"v":18600},{"d":"2002-06-20","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":1800},{"d":"2002-06-21","o":3.05,"h":3.06,"l":3.03,"c":3.06,"v":4200},{"d":"2002-06-24","o":3.03,"h":3.1,"l":3.03,"c":3.1,"v":12000},{"d":"2002-06-25","o":3.1,"h":3.16,"l":3.1,"c":3.16,"v":16200},{"d":"2002-06-26","o":3.16,"h":3.21,"l":3.15,"c":3.15,"v":9600},{"d":"2002-06-27","o":3.17,"h":3.26,"l":3.17,"c":3.2,"v":22800},{"d":"2002-06-28","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":600},{"d":"2002-07-01","o":3.18,"h":3.33,"l":3.18,"c":3.29,"v":18000},{"d":"2002-07-02","o":3.29,"h":3.29,"l":3.05,"c":3.22,"v":12000},{"d":"2002-07-03","o":3.2,"h":3.2,"l":3.17,"c":3.17,"v":3000},{"d":"2002-07-05","o":3.22,"h":3.22,"l":3.15,"c":3.19,"v":21600},{"d":"2002-07-08","o":3.18,"h":3.19,"l":3.13,"c":3.13,"v":6600},{"d":"2002-07-09","o":3.13,"h":3.13,"l":3.12,"c":3.13,"v":5400},{"d":"2002-07-10","o":3.1,"h":3.17,"l":3.01,"c":3.01,"v":28200},{"d":"2002-07-11","o":3.01,"h":3.01,"l":2.87,"c":2.94,"v":60000},{"d":"2002-07-12","o":2.92,"h":2.94,"l":2.88,"c":2.88,"v":76800},{"d":"2002-07-15","o":2.87,"h":2.87,"l":2.73,"c":2.8,"v":123600},{"d":"2002-07-16","o":2.8,"h":2.8,"l":2.74,"c":2.79,"v":37800},{"d":"2002-07-17","o":2.81,"h":2.81,"l":2.73,"c":2.76,"v":73800},{"d":"2002-07-18","o":2.79,"h":2.79,"l":2.77,"c":2.77,"v":6600},{"d":"2002-07-19","o":2.79,"h":2.79,"l":2.67,"c":2.69,"v":75600},{"d":"2002-07-22","o":2.67,"h":2.67,"l":2.6,"c":2.61,"v":42000},{"d":"2002-07-23","o":2.59,"h":2.61,"l":2.47,"c":2.47,"v":87000},{"d":"2002-07-24","o":2.48,"h":2.67,"l":2.48,"c":2.67,"v":53400},{"d":"2002-07-25","o":2.68,"h":2.79,"l":2.68,"c":2.79,"v":41400},{"d":"2002-07-26","o":2.75,"h":2.83,"l":2.73,"c":2.83,"v":26400},{"d":"2002-07-29","o":2.83,"h":3.05,"l":2.83,"c":3.03,"v":62400},{"d":"2002-07-30","o":2.98,"h":3.04,"l":2.96,"c":3.04,"v":37200},{"d":"2002-07-31","o":3.07,"h":3.12,"l":3.07,"c":3.12,"v":13200},{"d":"2002-08-01","o":3.08,"h":3.2,"l":3.08,"c":3.19,"v":13800},{"d":"2002-08-02","o":3.21,"h":3.29,"l":3.21,"c":3.26,"v":20400},{"d":"2002-08-05","o":3.29,"h":3.29,"l":3.12,"c":3.2,"v":33600},{"d":"2002-08-06","o":3.17,"h":3.29,"l":3.13,"c":3.23,"v":66600},{"d":"2002-08-07","o":3.21,"h":3.29,"l":3.2,"c":3.25,"v":34800},{"d":"2002-08-08","o":3.27,"h":3.28,"l":3.17,"c":3.22,"v":39600},{"d":"2002-08-09","o":3.22,"h":3.22,"l":3.18,"c":3.18,"v":13800},{"d":"2002-08-12","o":3.19,"h":3.19,"l":3.13,"c":3.17,"v":20400},{"d":"2002-08-13","o":3.18,"h":3.21,"l":3.17,"c":3.21,"v":54600},{"d":"2002-08-14","o":3.21,"h":3.34,"l":3.17,"c":3.34,"v":88200},{"d":"2002-08-15","o":3.39,"h":3.65,"l":3.39,"c":3.65,"v":218400},{"d":"2002-08-16","o":3.71,"h":3.82,"l":3.68,"c":3.8,"v":143400},{"d":"2002-08-19","o":3.83,"h":3.87,"l":3.72,"c":3.82,"v":223800},{"d":"2002-08-20","o":3.84,"h":3.9,"l":3.8,"c":3.87,"v":132000},{"d":"2002-08-21","o":3.71,"h":3.94,"l":3.71,"c":3.94,"v":69000},{"d":"2002-08-22","o":4,"h":4,"l":3.91,"c":4,"v":97200},{"d":"2002-08-23","o":4,"h":4.03,"l":4,"c":4.03,"v":30600},{"d":"2002-08-26","o":4.04,"h":4.11,"l":4.04,"c":4.08,"v":116400},{"d":"2002-08-27","o":4.11,"h":4.12,"l":3.87,"c":3.88,"v":78600},{"d":"2002-08-28","o":3.85,"h":3.85,"l":3.61,"c":3.75,"v":228600},{"d":"2002-08-29","o":3.71,"h":3.71,"l":3.61,"c":3.61,"v":46200},{"d":"2002-08-30","o":3.5,"h":3.5,"l":3.44,"c":3.46,"v":140400},{"d":"2002-09-03","o":3.42,"h":3.46,"l":3.36,"c":3.38,"v":170400},{"d":"2002-09-04","o":3.38,"h":3.42,"l":3.38,"c":3.4,"v":54600},{"d":"2002-09-05","o":3.4,"h":3.41,"l":3.35,"c":3.4,"v":26400},{"d":"2002-09-06","o":3.43,"h":3.53,"l":3.43,"c":3.5,"v":28200},{"d":"2002-09-09","o":3.5,"h":3.54,"l":3.38,"c":3.5,"v":52200},{"d":"2002-09-10","o":3.47,"h":3.53,"l":3.42,"c":3.44,"v":52200},{"d":"2002-09-11","o":3.47,"h":3.47,"l":3.37,"c":3.47,"v":36000},{"d":"2002-09-12","o":3.44,"h":3.45,"l":3.41,"c":3.43,"v":25200},{"d":"2002-09-13","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":4200},{"d":"2002-09-16","o":3.45,"h":3.48,"l":3.45,"c":3.45,"v":12600},{"d":"2002-09-17","o":3.45,"h":3.51,"l":3.45,"c":3.46,"v":12000},{"d":"2002-09-18","o":3.47,"h":3.49,"l":3.38,"c":3.4,"v":33000},{"d":"2002-09-19","o":3.38,"h":3.38,"l":3.21,"c":3.32,"v":103200},{"d":"2002-09-20","o":3.28,"h":3.33,"l":3.28,"c":3.33,"v":52200},{"d":"2002-09-23","o":3.31,"h":3.33,"l":3.29,"c":3.29,"v":9600},{"d":"2002-09-24","o":3.33,"h":3.35,"l":3.29,"c":3.32,"v":24600},{"d":"2002-09-25","o":3.32,"h":3.38,"l":3.32,"c":3.38,"v":19200},{"d":"2002-09-26","o":3.38,"h":3.42,"l":3.38,"c":3.42,"v":8400},{"d":"2002-09-27","o":3.39,"h":3.42,"l":3.39,"c":3.42,"v":5400},{"d":"2002-09-30","o":3.38,"h":3.41,"l":3.35,"c":3.37,"v":18600},{"d":"2002-10-01","o":3.34,"h":3.42,"l":3.33,"c":3.42,"v":15600},{"d":"2002-10-02","o":3.43,"h":3.48,"l":3.43,"c":3.46,"v":7800},{"d":"2002-10-03","o":3.48,"h":3.5,"l":3.48,"c":3.5,"v":2400},{"d":"2002-10-04","o":3.53,"h":3.56,"l":3.51,"c":3.53,"v":10800},{"d":"2002-10-07","o":3.61,"h":3.61,"l":3.53,"c":3.53,"v":31800},{"d":"2002-10-08","o":3.51,"h":3.56,"l":3.48,"c":3.51,"v":21000},{"d":"2002-10-09","o":3.52,"h":3.52,"l":3.42,"c":3.43,"v":45600},{"d":"2002-10-10","o":3.43,"h":3.43,"l":3.38,"c":3.41,"v":13200},{"d":"2002-10-11","o":3.38,"h":3.54,"l":3.38,"c":3.47,"v":69600},{"d":"2002-10-14","o":3.49,"h":3.55,"l":3.47,"c":3.53,"v":39000},{"d":"2002-10-15","o":3.55,"h":3.64,"l":3.55,"c":3.58,"v":64200},{"d":"2002-10-16","o":3.58,"h":3.67,"l":3.53,"c":3.58,"v":69600},{"d":"2002-10-17","o":3.61,"h":3.68,"l":3.61,"c":3.68,"v":12000},{"d":"2002-10-18","o":3.68,"h":3.71,"l":3.68,"c":3.71,"v":11400},{"d":"2002-10-21","o":3.71,"h":3.83,"l":3.71,"c":3.83,"v":20400},{"d":"2002-10-22","o":3.78,"h":3.83,"l":3.75,"c":3.83,"v":18000},{"d":"2002-10-23","o":3.79,"h":3.9,"l":3.79,"c":3.9,"v":16200},{"d":"2002-10-24","o":3.91,"h":3.91,"l":3.9,"c":3.9,"v":13800},{"d":"2002-10-25","o":3.88,"h":3.88,"l":3.83,"c":3.86,"v":17400},{"d":"2002-10-28","o":3.92,"h":3.92,"l":3.81,"c":3.83,"v":38400},{"d":"2002-10-29","o":3.85,"h":3.86,"l":3.8,"c":3.83,"v":15000},{"d":"2002-10-30","o":3.81,"h":3.88,"l":3.8,"c":3.87,"v":21000},{"d":"2002-10-31","o":3.83,"h":3.83,"l":3.74,"c":3.78,"v":20400},{"d":"2002-11-01","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":600},{"d":"2002-11-04","o":3.83,"h":3.86,"l":3.79,"c":3.79,"v":7800},{"d":"2002-11-05","o":3.77,"h":3.77,"l":3.7,"c":3.77,"v":31200},{"d":"2002-11-06","o":3.74,"h":3.74,"l":3.73,"c":3.73,"v":1800},{"d":"2002-11-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":6000},{"d":"2002-11-08","o":3.77,"h":3.79,"l":3.77,"c":3.79,"v":9600},{"d":"2002-11-11","o":3.79,"h":3.8,"l":3.76,"c":3.77,"v":6600},{"d":"2002-11-12","o":3.8,"h":3.83,"l":3.8,"c":3.81,"v":12000},{"d":"2002-11-13","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":1200},{"d":"2002-11-14","o":3.85,"h":3.86,"l":3.83,"c":3.83,"v":9000},{"d":"2002-11-15","o":3.86,"h":3.86,"l":3.83,"c":3.86,"v":10800},{"d":"2002-11-18","o":3.86,"h":3.86,"l":3.81,"c":3.81,"v":12600},{"d":"2002-11-19","o":3.83,"h":3.83,"l":3.8,"c":3.8,"v":1800},{"d":"2002-11-20","o":3.83,"h":3.83,"l":3.81,"c":3.83,"v":7200},{"d":"2002-11-21","o":3.81,"h":3.81,"l":3.77,"c":3.8,"v":6600},{"d":"2002-11-22","o":3.83,"h":3.83,"l":3.76,"c":3.79,"v":13800},{"d":"2002-11-25","o":3.83,"h":3.83,"l":3.78,"c":3.78,"v":7200},{"d":"2002-11-26","o":3.78,"h":3.78,"l":3.74,"c":3.78,"v":6600},{"d":"2002-11-27","o":3.73,"h":3.83,"l":3.73,"c":3.83,"v":34200},{"d":"2002-11-29","o":3.84,"h":3.89,"l":3.84,"c":3.88,"v":45600},{"d":"2002-12-02","o":3.92,"h":4.03,"l":3.92,"c":4,"v":203400},{"d":"2002-12-03","o":4,"h":4.08,"l":3.88,"c":3.88,"v":65400},{"d":"2002-12-04","o":3.85,"h":3.86,"l":3.58,"c":3.79,"v":170400},{"d":"2002-12-05","o":3.81,"h":3.87,"l":3.78,"c":3.83,"v":51000},{"d":"2002-12-06","o":3.86,"h":3.87,"l":3.8,"c":3.83,"v":28800},{"d":"2002-12-09","o":3.85,"h":3.85,"l":3.78,"c":3.82,"v":22200},{"d":"2002-12-10","o":3.84,"h":3.84,"l":3.82,"c":3.83,"v":8400},{"d":"2002-12-11","o":3.8,"h":3.81,"l":3.75,"c":3.78,"v":15000},{"d":"2002-12-12","o":3.76,"h":3.78,"l":3.72,"c":3.74,"v":19200},{"d":"2002-12-13","o":3.72,"h":3.72,"l":3.58,"c":3.65,"v":37200},{"d":"2002-12-16","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":600},{"d":"2002-12-17","o":3.65,"h":3.66,"l":3.65,"c":3.66,"v":3600},{"d":"2002-12-18","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":1200},{"d":"2002-12-19","o":3.64,"h":3.64,"l":3.61,"c":3.61,"v":15600},{"d":"2002-12-20","o":3.61,"h":3.63,"l":3.59,"c":3.59,"v":2400},{"d":"2002-12-23","o":3.63,"h":3.67,"l":3.63,"c":3.67,"v":8400},{"d":"2002-12-24","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":4800},{"d":"2002-12-26","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":1800},{"d":"2002-12-27","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1200},{"d":"2002-12-30","o":3.63,"h":3.67,"l":3.63,"c":3.67,"v":12600},{"d":"2002-12-31","o":3.67,"h":3.71,"l":3.67,"c":3.69,"v":37200},{"d":"2003-01-02","o":3.67,"h":3.69,"l":3.64,"c":3.67,"v":36000},{"d":"2003-01-03","o":3.65,"h":3.69,"l":3.65,"c":3.69,"v":9600},{"d":"2003-01-06","o":3.67,"h":3.67,"l":3.63,"c":3.67,"v":10800},{"d":"2003-01-07","o":3.68,"h":3.68,"l":3.66,"c":3.67,"v":17400},{"d":"2003-01-08","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":6600},{"d":"2003-01-09","o":3.67,"h":3.67,"l":3.64,"c":3.67,"v":21000},{"d":"2003-01-10","o":3.67,"h":3.67,"l":3.65,"c":3.65,"v":26400},{"d":"2003-01-13","o":3.65,"h":3.65,"l":3.57,"c":3.58,"v":12000},{"d":"2003-01-14","o":3.57,"h":3.57,"l":3.34,"c":3.41,"v":54600},{"d":"2003-01-15","o":3.45,"h":3.58,"l":3.45,"c":3.53,"v":102000},{"d":"2003-01-16","o":3.55,"h":3.55,"l":3.5,"c":3.5,"v":43800},{"d":"2003-01-17","o":3.52,"h":3.55,"l":3.5,"c":3.52,"v":16200},{"d":"2003-01-21","o":3.47,"h":3.54,"l":3.47,"c":3.53,"v":17400},{"d":"2003-01-22","o":3.5,"h":3.55,"l":3.47,"c":3.52,"v":53400},{"d":"2003-01-23","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":600},{"d":"2003-01-24","o":3.52,"h":3.54,"l":3.5,"c":3.54,"v":11400},{"d":"2003-01-27","o":3.53,"h":3.54,"l":3.53,"c":3.54,"v":37200},{"d":"2003-01-28","o":3.54,"h":3.55,"l":3.52,"c":3.55,"v":115800},{"d":"2003-01-29","o":3.56,"h":3.56,"l":3.52,"c":3.52,"v":40800},{"d":"2003-01-30","o":3.52,"h":3.55,"l":3.5,"c":3.55,"v":45000},{"d":"2003-01-31","o":3.51,"h":3.53,"l":3.47,"c":3.53,"v":31800},{"d":"2003-02-03","o":3.56,"h":3.56,"l":3.51,"c":3.55,"v":13200},{"d":"2003-02-04","o":3.53,"h":3.63,"l":3.53,"c":3.62,"v":22200},{"d":"2003-02-05","o":3.62,"h":3.66,"l":3.62,"c":3.62,"v":18000},{"d":"2003-02-06","o":3.64,"h":3.71,"l":3.64,"c":3.69,"v":50400},{"d":"2003-02-07","o":3.71,"h":3.71,"l":3.7,"c":3.7,"v":10200},{"d":"2003-02-10","o":3.7,"h":3.71,"l":3.7,"c":3.71,"v":1800},{"d":"2003-02-11","o":3.68,"h":3.7,"l":3.68,"c":3.7,"v":5400},{"d":"2003-02-12","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":3000},{"d":"2003-02-13","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":600},{"d":"2003-02-14","o":3.69,"h":3.7,"l":3.69,"c":3.7,"v":1800},{"d":"2003-02-18","o":3.71,"h":3.71,"l":3.68,"c":3.68,"v":6600},{"d":"2003-02-19","o":3.67,"h":3.68,"l":3.67,"c":3.68,"v":3600},{"d":"2003-02-20","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1200},{"d":"2003-02-21","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":600},{"d":"2003-02-24","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":1200},{"d":"2003-02-25","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":0},{"d":"2003-02-26","o":3.67,"h":3.7,"l":3.67,"c":3.69,"v":18000},{"d":"2003-02-27","o":3.67,"h":3.7,"l":3.63,"c":3.7,"v":13800},{"d":"2003-02-28","o":3.68,"h":3.68,"l":3.67,"c":3.68,"v":6000},{"d":"2003-03-03","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":3000},{"d":"2003-03-04","o":3.66,"h":3.67,"l":3.63,"c":3.66,"v":6600},{"d":"2003-03-05","o":3.67,"h":3.67,"l":3.65,"c":3.67,"v":4200},{"d":"2003-03-06","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":3000},{"d":"2003-03-07","o":3.62,"h":3.67,"l":3.61,"c":3.65,"v":46800},{"d":"2003-03-10","o":3.64,"h":3.64,"l":3.56,"c":3.56,"v":30000},{"d":"2003-03-11","o":3.54,"h":3.54,"l":3.45,"c":3.48,"v":28800},{"d":"2003-03-12","o":3.49,"h":3.49,"l":3.41,"c":3.43,"v":16200},{"d":"2003-03-13","o":3.44,"h":3.66,"l":3.44,"c":3.66,"v":93600},{"d":"2003-03-14","o":3.67,"h":3.81,"l":3.66,"c":3.74,"v":76200},{"d":"2003-03-17","o":3.76,"h":3.82,"l":3.68,"c":3.74,"v":55200},{"d":"2003-03-18","o":3.77,"h":3.77,"l":3.72,"c":3.74,"v":18600},{"d":"2003-03-19","o":3.74,"h":3.83,"l":3.74,"c":3.83,"v":88800},{"d":"2003-03-20","o":3.86,"h":3.87,"l":3.84,"c":3.84,"v":24600},{"d":"2003-03-21","o":3.85,"h":3.94,"l":3.85,"c":3.94,"v":36000},{"d":"2003-03-24","o":3.93,"h":3.93,"l":3.87,"c":3.9,"v":45000},{"d":"2003-03-25","o":3.9,"h":3.93,"l":3.9,"c":3.93,"v":11400},{"d":"2003-03-26","o":3.9,"h":3.94,"l":3.9,"c":3.94,"v":114600},{"d":"2003-03-27","o":3.94,"h":3.99,"l":3.94,"c":3.98,"v":34800},{"d":"2003-03-28","o":3.98,"h":4.04,"l":3.98,"c":4.04,"v":22200},{"d":"2003-03-31","o":4.11,"h":4.17,"l":4.06,"c":4.16,"v":196200},{"d":"2003-04-01","o":4.21,"h":4.41,"l":4.15,"c":4.15,"v":195600},{"d":"2003-04-02","o":4.17,"h":4.2,"l":4.16,"c":4.18,"v":71400},{"d":"2003-04-03","o":4.18,"h":4.2,"l":4.17,"c":4.18,"v":39600},{"d":"2003-04-04","o":4.2,"h":4.21,"l":4.18,"c":4.21,"v":51600},{"d":"2003-04-07","o":4.24,"h":4.25,"l":4.21,"c":4.25,"v":77400},{"d":"2003-04-08","o":4.25,"h":4.25,"l":4.21,"c":4.25,"v":38400},{"d":"2003-04-09","o":4.22,"h":4.25,"l":4.2,"c":4.22,"v":40800},{"d":"2003-04-10","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":89400},{"d":"2003-04-11","o":4.25,"h":4.26,"l":4.22,"c":4.22,"v":29400},{"d":"2003-04-14","o":4.28,"h":4.47,"l":4.28,"c":4.47,"v":62000},{"d":"2003-04-15","o":4.48,"h":4.52,"l":4.41,"c":4.48,"v":63600},{"d":"2003-04-16","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":30800},{"d":"2003-04-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":15600},{"d":"2003-04-21","o":4.56,"h":4.59,"l":4.51,"c":4.59,"v":64000},{"d":"2003-04-22","o":4.59,"h":4.62,"l":4.57,"c":4.62,"v":26400},{"d":"2003-04-23","o":4.61,"h":4.69,"l":4.57,"c":4.68,"v":17200},{"d":"2003-04-24","o":4.71,"h":4.75,"l":4.7,"c":4.75,"v":34000},{"d":"2003-04-25","o":4.75,"h":4.86,"l":4.73,"c":4.86,"v":29600},{"d":"2003-04-28","o":4.88,"h":5.03,"l":4.88,"c":5,"v":59200},{"d":"2003-04-29","o":5.05,"h":5.05,"l":5,"c":5.05,"v":37600},{"d":"2003-04-30","o":5.09,"h":5.1,"l":5.05,"c":5.06,"v":38400},{"d":"2003-05-01","o":5.05,"h":5.05,"l":4.99,"c":4.99,"v":48800},{"d":"2003-05-02","o":4.99,"h":4.99,"l":4.86,"c":4.86,"v":34000},{"d":"2003-05-05","o":4.8,"h":4.8,"l":4.69,"c":4.72,"v":69200},{"d":"2003-05-06","o":4.76,"h":4.76,"l":4.72,"c":4.75,"v":50000},{"d":"2003-05-07","o":4.75,"h":4.75,"l":4.61,"c":4.69,"v":22000},{"d":"2003-05-08","o":4.72,"h":4.72,"l":4.46,"c":4.49,"v":57600},{"d":"2003-05-09","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":34400},{"d":"2003-05-12","o":4.59,"h":4.7,"l":4.59,"c":4.68,"v":56400},{"d":"2003-05-13","o":4.68,"h":4.68,"l":4.62,"c":4.62,"v":55600},{"d":"2003-05-14","o":4.6,"h":4.64,"l":4.6,"c":4.62,"v":109200},{"d":"2003-05-15","o":4.64,"h":4.64,"l":4.28,"c":4.28,"v":97200},{"d":"2003-05-16","o":4.31,"h":4.36,"l":4.3,"c":4.35,"v":26800},{"d":"2003-05-19","o":4.34,"h":4.56,"l":4.29,"c":4.47,"v":71600},{"d":"2003-05-20","o":4.5,"h":4.52,"l":4.47,"c":4.47,"v":60800},{"d":"2003-05-21","o":4.57,"h":4.57,"l":4.47,"c":4.54,"v":101200},{"d":"2003-05-22","o":4.52,"h":4.55,"l":4.52,"c":4.53,"v":32800},{"d":"2003-05-23","o":4.56,"h":4.56,"l":4.53,"c":4.53,"v":8000},{"d":"2003-05-27","o":4.46,"h":4.51,"l":4.46,"c":4.46,"v":43600},{"d":"2003-05-28","o":4.45,"h":4.52,"l":4.45,"c":4.5,"v":15200},{"d":"2003-05-29","o":4.5,"h":4.62,"l":4.5,"c":4.6,"v":25200},{"d":"2003-05-30","o":4.61,"h":4.63,"l":4.59,"c":4.61,"v":20800},{"d":"2003-06-02","o":4.62,"h":4.7,"l":4.59,"c":4.6,"v":94800},{"d":"2003-06-03","o":4.61,"h":4.61,"l":4.46,"c":4.54,"v":38800},{"d":"2003-06-04","o":4.57,"h":4.57,"l":4.49,"c":4.49,"v":23600},{"d":"2003-06-05","o":4.47,"h":4.52,"l":4.45,"c":4.45,"v":20400},{"d":"2003-06-06","o":4.39,"h":4.43,"l":4.36,"c":4.38,"v":22400},{"d":"2003-06-09","o":4.35,"h":4.39,"l":4.32,"c":4.37,"v":58800},{"d":"2003-06-10","o":4.34,"h":4.36,"l":4.31,"c":4.36,"v":10800},{"d":"2003-06-11","o":4.38,"h":4.57,"l":4.38,"c":4.57,"v":38400},{"d":"2003-06-12","o":4.59,"h":4.6,"l":4.58,"c":4.6,"v":22400},{"d":"2003-06-13","o":4.6,"h":4.6,"l":4.56,"c":4.6,"v":18000},{"d":"2003-06-16","o":4.6,"h":4.6,"l":4.58,"c":4.59,"v":25200},{"d":"2003-06-17","o":4.6,"h":4.6,"l":4.54,"c":4.54,"v":14000},{"d":"2003-06-18","o":4.55,"h":4.6,"l":4.55,"c":4.59,"v":20000},{"d":"2003-06-19","o":4.6,"h":4.61,"l":4.59,"c":4.59,"v":45200},{"d":"2003-06-20","o":4.59,"h":4.6,"l":4.59,"c":4.59,"v":22800},{"d":"2003-06-23","o":4.59,"h":4.6,"l":4.56,"c":4.57,"v":107200},{"d":"2003-06-24","o":4.54,"h":4.57,"l":4.54,"c":4.57,"v":21600},{"d":"2003-06-25","o":4.57,"h":4.6,"l":4.57,"c":4.6,"v":11200},{"d":"2003-06-26","o":4.6,"h":4.7,"l":4.59,"c":4.66,"v":76000},{"d":"2003-06-27","o":4.7,"h":4.7,"l":4.64,"c":4.69,"v":15600},{"d":"2003-06-30","o":4.74,"h":4.76,"l":4.6,"c":4.6,"v":29600},{"d":"2003-07-01","o":4.62,"h":4.65,"l":4.6,"c":4.62,"v":14800},{"d":"2003-07-02","o":4.67,"h":4.68,"l":4.57,"c":4.65,"v":34000},{"d":"2003-07-03","o":4.68,"h":4.7,"l":4.68,"c":4.7,"v":79200},{"d":"2003-07-07","o":4.7,"h":4.7,"l":4.65,"c":4.65,"v":20400},{"d":"2003-07-08","o":4.69,"h":4.7,"l":4.62,"c":4.66,"v":244400},{"d":"2003-07-09","o":4.69,"h":4.7,"l":4.62,"c":4.66,"v":44800},{"d":"2003-07-10","o":4.69,"h":4.72,"l":4.65,"c":4.69,"v":90000},{"d":"2003-07-11","o":4.68,"h":4.75,"l":4.64,"c":4.68,"v":27600},{"d":"2003-07-14","o":4.64,"h":4.7,"l":4.62,"c":4.7,"v":30000},{"d":"2003-07-15","o":4.69,"h":4.69,"l":4.61,"c":4.66,"v":42400},{"d":"2003-07-16","o":4.64,"h":4.71,"l":4.64,"c":4.68,"v":126000},{"d":"2003-07-17","o":4.69,"h":4.7,"l":4.66,"c":4.7,"v":89600},{"d":"2003-07-18","o":4.69,"h":4.75,"l":4.68,"c":4.75,"v":8800},{"d":"2003-07-21","o":4.8,"h":4.88,"l":4.8,"c":4.81,"v":52400},{"d":"2003-07-22","o":4.84,"h":4.88,"l":4.81,"c":4.81,"v":66800},{"d":"2003-07-23","o":4.88,"h":4.93,"l":4.88,"c":4.93,"v":54400},{"d":"2003-07-24","o":4.99,"h":5,"l":4.96,"c":4.99,"v":24400},{"d":"2003-07-25","o":5.03,"h":5.05,"l":4.89,"c":4.89,"v":58000},{"d":"2003-07-28","o":4.83,"h":4.89,"l":4.83,"c":4.88,"v":18800},{"d":"2003-07-29","o":4.84,"h":5,"l":4.84,"c":5,"v":23600},{"d":"2003-07-30","o":4.94,"h":5.1,"l":4.94,"c":5.1,"v":29200},{"d":"2003-07-31","o":5.14,"h":5.45,"l":5.12,"c":5.45,"v":47600},{"d":"2003-08-01","o":5.51,"h":5.55,"l":5.41,"c":5.41,"v":54800},{"d":"2003-08-04","o":5.35,"h":5.5,"l":5.19,"c":5.26,"v":82400},{"d":"2003-08-05","o":5.22,"h":5.36,"l":5.2,"c":5.25,"v":45200},{"d":"2003-08-06","o":5.2,"h":5.24,"l":5.2,"c":5.2,"v":72400},{"d":"2003-08-07","o":5.26,"h":5.26,"l":5.22,"c":5.25,"v":16400},{"d":"2003-08-08","o":5.3,"h":5.34,"l":5.29,"c":5.32,"v":20400},{"d":"2003-08-11","o":5.44,"h":5.5,"l":5.39,"c":5.46,"v":52400},{"d":"2003-08-12","o":5.51,"h":5.69,"l":5.43,"c":5.56,"v":55600},{"d":"2003-08-13","o":5.59,"h":5.61,"l":5.48,"c":5.5,"v":68800},{"d":"2003-08-14","o":5.49,"h":5.56,"l":5.49,"c":5.55,"v":40000},{"d":"2003-08-15","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":9200},{"d":"2003-08-18","o":5.59,"h":5.65,"l":5.56,"c":5.6,"v":80800},{"d":"2003-08-19","o":5.66,"h":5.99,"l":5.66,"c":5.97,"v":74400},{"d":"2003-08-20","o":5.99,"h":6.3,"l":5.98,"c":6.25,"v":100000},{"d":"2003-08-21","o":6.22,"h":6.45,"l":6.2,"c":6.45,"v":166800},{"d":"2003-08-22","o":6.47,"h":6.61,"l":6.38,"c":6.61,"v":98400},{"d":"2003-08-25","o":6.55,"h":6.75,"l":6.45,"c":6.75,"v":163200},{"d":"2003-08-26","o":6.79,"h":6.79,"l":6.35,"c":6.59,"v":69600},{"d":"2003-08-27","o":6.59,"h":6.59,"l":6.49,"c":6.56,"v":36800},{"d":"2003-08-28","o":6.53,"h":6.74,"l":6.5,"c":6.74,"v":34800},{"d":"2003-08-29","o":6.79,"h":6.8,"l":6.78,"c":6.8,"v":15200},{"d":"2003-09-02","o":6.8,"h":7.03,"l":6.8,"c":6.96,"v":195600},{"d":"2003-09-03","o":6.97,"h":7.11,"l":6.95,"c":7.06,"v":86400},{"d":"2003-09-04","o":7.12,"h":7.12,"l":7.07,"c":7.09,"v":22800},{"d":"2003-09-05","o":7.09,"h":7.14,"l":7,"c":7.05,"v":19200},{"d":"2003-09-08","o":7.06,"h":7.1,"l":6.89,"c":6.97,"v":43600},{"d":"2003-09-09","o":6.93,"h":6.97,"l":6.85,"c":6.89,"v":60800},{"d":"2003-09-10","o":6.85,"h":6.85,"l":6.54,"c":6.58,"v":104400},{"d":"2003-09-11","o":6.53,"h":6.65,"l":6.12,"c":6.55,"v":146800},{"d":"2003-09-12","o":6.52,"h":6.52,"l":6.4,"c":6.52,"v":83600},{"d":"2003-09-15","o":6.47,"h":6.47,"l":6.29,"c":6.31,"v":31200},{"d":"2003-09-16","o":6.22,"h":6.54,"l":6.18,"c":6.51,"v":67600},{"d":"2003-09-17","o":6.47,"h":6.57,"l":6.47,"c":6.51,"v":10400},{"d":"2003-09-18","o":6.51,"h":6.51,"l":6.44,"c":6.46,"v":8800},{"d":"2003-09-19","o":6.43,"h":6.47,"l":6.43,"c":6.47,"v":7200},{"d":"2003-09-22","o":6.32,"h":6.38,"l":6.28,"c":6.31,"v":37600},{"d":"2003-09-23","o":6.25,"h":6.49,"l":6.25,"c":6.4,"v":43600},{"d":"2003-09-24","o":6.45,"h":6.56,"l":6.45,"c":6.56,"v":18800},{"d":"2003-09-25","o":6.62,"h":6.72,"l":6.56,"c":6.57,"v":29200},{"d":"2003-09-26","o":6.55,"h":6.57,"l":6.5,"c":6.5,"v":12800},{"d":"2003-09-29","o":6.44,"h":6.45,"l":6.06,"c":6.29,"v":102000},{"d":"2003-09-30","o":6.16,"h":6.25,"l":6.07,"c":6.25,"v":78000},{"d":"2003-10-01","o":6.21,"h":6.32,"l":6.21,"c":6.32,"v":10000},{"d":"2003-10-02","o":6.35,"h":6.35,"l":6.33,"c":6.34,"v":4000},{"d":"2003-10-03","o":6.38,"h":6.46,"l":6.38,"c":6.43,"v":14400},{"d":"2003-10-06","o":6.49,"h":6.54,"l":6.45,"c":6.54,"v":10800},{"d":"2003-10-07","o":6.51,"h":6.54,"l":6.51,"c":6.53,"v":6800},{"d":"2003-10-08","o":6.55,"h":6.56,"l":6.5,"c":6.5,"v":10800},{"d":"2003-10-09","o":6.57,"h":6.57,"l":6.5,"c":6.51,"v":35200},{"d":"2003-10-10","o":6.51,"h":6.53,"l":6.5,"c":6.5,"v":24400},{"d":"2003-10-13","o":6.5,"h":6.57,"l":6.5,"c":6.55,"v":11200},{"d":"2003-10-14","o":6.56,"h":6.56,"l":6.55,"c":6.55,"v":4800},{"d":"2003-10-15","o":6.55,"h":6.59,"l":6.55,"c":6.55,"v":8400},{"d":"2003-10-16","o":6.59,"h":6.59,"l":6.55,"c":6.59,"v":34400},{"d":"2003-10-17","o":6.62,"h":6.72,"l":6.56,"c":6.71,"v":10800},{"d":"2003-10-20","o":6.78,"h":6.78,"l":6.72,"c":6.72,"v":30000},{"d":"2003-10-21","o":6.78,"h":7.12,"l":6.78,"c":7.12,"v":56000},{"d":"2003-10-22","o":7.11,"h":7.14,"l":7.05,"c":7.11,"v":27200},{"d":"2003-10-23","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":8800},{"d":"2003-10-24","o":7.11,"h":7.15,"l":7.11,"c":7.11,"v":5200},{"d":"2003-10-27","o":7.14,"h":7.26,"l":7.12,"c":7.25,"v":12800},{"d":"2003-10-28","o":7.25,"h":7.5,"l":7.25,"c":7.46,"v":65600},{"d":"2003-10-29","o":7.49,"h":7.91,"l":7.48,"c":7.76,"v":119200},{"d":"2003-10-30","o":7.82,"h":8.29,"l":7.82,"c":8.15,"v":109200},{"d":"2003-10-31","o":8.02,"h":8.05,"l":7.2,"c":7.41,"v":171200},{"d":"2003-11-03","o":7.46,"h":7.75,"l":7.43,"c":7.65,"v":36000},{"d":"2003-11-04","o":7.72,"h":7.75,"l":7.41,"c":7.41,"v":66400},{"d":"2003-11-05","o":7.41,"h":7.45,"l":7.41,"c":7.45,"v":7600},{"d":"2003-11-06","o":7.51,"h":7.54,"l":7.43,"c":7.53,"v":15200},{"d":"2003-11-07","o":7.54,"h":7.57,"l":7.52,"c":7.52,"v":30000},{"d":"2003-11-10","o":7.65,"h":7.67,"l":7.56,"c":7.56,"v":43200},{"d":"2003-11-11","o":7.59,"h":7.68,"l":7.57,"c":7.64,"v":12400},{"d":"2003-11-12","o":7.61,"h":7.68,"l":7.61,"c":7.66,"v":12000},{"d":"2003-11-13","o":7.81,"h":7.89,"l":7.43,"c":7.87,"v":83200},{"d":"2003-11-14","o":7.76,"h":7.87,"l":7.76,"c":7.87,"v":13200},{"d":"2003-11-17","o":7.87,"h":7.93,"l":7.84,"c":7.84,"v":11600},{"d":"2003-11-18","o":7.84,"h":7.95,"l":7.84,"c":7.84,"v":14800},{"d":"2003-11-19","o":7.81,"h":7.96,"l":7.75,"c":7.96,"v":14000},{"d":"2003-11-20","o":7.94,"h":7.94,"l":7.85,"c":7.85,"v":5600},{"d":"2003-11-21","o":7.83,"h":7.91,"l":7.83,"c":7.9,"v":10000},{"d":"2003-11-24","o":7.86,"h":7.93,"l":7.86,"c":7.92,"v":7200},{"d":"2003-11-25","o":7.89,"h":7.89,"l":7.88,"c":7.89,"v":15200},{"d":"2003-11-26","o":7.87,"h":7.93,"l":7.87,"c":7.9,"v":12000},{"d":"2003-11-28","o":7.94,"h":8,"l":7.94,"c":8,"v":6800},{"d":"2003-12-01","o":8,"h":8.19,"l":8,"c":8.19,"v":21600},{"d":"2003-12-02","o":8.24,"h":8.44,"l":8.19,"c":8.43,"v":28800},{"d":"2003-12-03","o":8.45,"h":8.52,"l":8.45,"c":8.5,"v":17200},{"d":"2003-12-04","o":8.56,"h":8.76,"l":8.56,"c":8.72,"v":26400},{"d":"2003-12-05","o":8.75,"h":8.8,"l":8.59,"c":8.62,"v":37600},{"d":"2003-12-08","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":14800},{"d":"2003-12-09","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":35200},{"d":"2003-12-10","o":8.7,"h":8.7,"l":8.45,"c":8.45,"v":31200},{"d":"2003-12-11","o":8.38,"h":8.38,"l":7.75,"c":7.91,"v":136400},{"d":"2003-12-12","o":7.92,"h":8.1,"l":7.8,"c":8.1,"v":44800},{"d":"2003-12-15","o":8.1,"h":8.44,"l":8.1,"c":8.37,"v":73200},{"d":"2003-12-16","o":8.44,"h":8.47,"l":8.29,"c":8.31,"v":20000},{"d":"2003-12-17","o":8.37,"h":8.42,"l":8.15,"c":8.15,"v":30800},{"d":"2003-12-18","o":8.11,"h":8.11,"l":8.02,"c":8.07,"v":175200},{"d":"2003-12-19","o":8.14,"h":8.2,"l":8.12,"c":8.16,"v":99600},{"d":"2003-12-22","o":8.23,"h":8.35,"l":8.23,"c":8.3,"v":46800},{"d":"2003-12-23","o":8.32,"h":8.4,"l":8.27,"c":8.4,"v":17600},{"d":"2003-12-24","o":8.43,"h":8.5,"l":8.38,"c":8.5,"v":8400},{"d":"2003-12-26","o":8.54,"h":8.8,"l":8.54,"c":8.8,"v":12400},{"d":"2003-12-29","o":9.27,"h":9.75,"l":9.27,"c":9.67,"v":152000},{"d":"2003-12-30","o":9.73,"h":9.73,"l":9.46,"c":9.46,"v":134800},{"d":"2003-12-31","o":9.4,"h":9.4,"l":9.31,"c":9.36,"v":38800},{"d":"2004-01-02","o":9.36,"h":9.52,"l":9.36,"c":9.52,"v":18400},{"d":"2004-01-05","o":9.53,"h":9.62,"l":9.53,"c":9.59,"v":104000},{"d":"2004-01-06","o":9.68,"h":9.86,"l":9.62,"c":9.8,"v":73600},{"d":"2004-01-07","o":9.96,"h":9.98,"l":9.75,"c":9.77,"v":58000},{"d":"2004-01-08","o":9.88,"h":9.91,"l":9.66,"c":9.67,"v":50400},{"d":"2004-01-09","o":9.62,"h":9.67,"l":9.53,"c":9.62,"v":43600},{"d":"2004-01-12","o":9.69,"h":9.77,"l":9.62,"c":9.66,"v":87600},{"d":"2004-01-13","o":9.95,"h":9.99,"l":9.82,"c":9.88,"v":162800},{"d":"2004-01-14","o":9.94,"h":9.96,"l":9.65,"c":9.72,"v":77600},{"d":"2004-01-15","o":9.78,"h":9.88,"l":9.72,"c":9.74,"v":61600},{"d":"2004-01-16","o":9.75,"h":9.75,"l":9.54,"c":9.74,"v":79200},{"d":"2004-01-20","o":9.79,"h":9.79,"l":9.45,"c":9.74,"v":161200},{"d":"2004-01-21","o":9.79,"h":9.86,"l":9.77,"c":9.86,"v":43200},{"d":"2004-01-22","o":9.98,"h":10.5,"l":9.98,"c":10.43,"v":148800},{"d":"2004-01-23","o":10.5,"h":10.75,"l":10.38,"c":10.45,"v":123200},{"d":"2004-01-26","o":10.51,"h":11.37,"l":10.51,"c":11.37,"v":223200},{"d":"2004-01-27","o":11.41,"h":11.41,"l":11.23,"c":11.23,"v":75200},{"d":"2004-01-28","o":11.25,"h":11.25,"l":10.52,"c":10.52,"v":118800},{"d":"2004-01-29","o":10.43,"h":10.43,"l":9.02,"c":9.74,"v":371200},{"d":"2004-01-30","o":9.76,"h":9.76,"l":9.69,"c":9.74,"v":56800},{"d":"2004-02-02","o":9.41,"h":9.74,"l":9.31,"c":9.59,"v":142800},{"d":"2004-02-03","o":9.43,"h":9.43,"l":9,"c":9.1,"v":156000},{"d":"2004-02-04","o":9.01,"h":9.06,"l":8.76,"c":8.95,"v":141600},{"d":"2004-02-05","o":8.95,"h":9.04,"l":8.88,"c":9.04,"v":88400},{"d":"2004-02-06","o":9.02,"h":9.5,"l":9.02,"c":9.5,"v":56800},{"d":"2004-02-09","o":9.5,"h":9.5,"l":9.38,"c":9.45,"v":66800},{"d":"2004-02-10","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":89200},{"d":"2004-02-11","o":9.5,"h":9.57,"l":9.46,"c":9.57,"v":138800},{"d":"2004-02-12","o":9.57,"h":9.62,"l":9.53,"c":9.59,"v":134000},{"d":"2004-02-13","o":9.46,"h":9.53,"l":9.46,"c":9.48,"v":197600},{"d":"2004-02-17","o":9.48,"h":9.48,"l":9.33,"c":9.48,"v":76000},{"d":"2004-02-18","o":9.35,"h":9.49,"l":9.33,"c":9.4,"v":87600},{"d":"2004-02-19","o":9.36,"h":9.44,"l":9.36,"c":9.41,"v":52400},{"d":"2004-02-20","o":9.31,"h":9.48,"l":9.21,"c":9.25,"v":224000},{"d":"2004-02-23","o":9.22,"h":9.24,"l":8.4,"c":8.75,"v":221200},{"d":"2004-02-24","o":8.65,"h":8.77,"l":8.49,"c":8.55,"v":90800},{"d":"2004-02-25","o":8.5,"h":8.79,"l":8.5,"c":8.79,"v":26800},{"d":"2004-02-26","o":8.88,"h":9.07,"l":8.88,"c":8.91,"v":36400},{"d":"2004-02-27","o":8.88,"h":9.06,"l":8.88,"c":8.88,"v":32400},{"d":"2004-03-01","o":8.44,"h":8.75,"l":8.38,"c":8.44,"v":192400},{"d":"2004-03-02","o":8.44,"h":8.73,"l":8.44,"c":8.71,"v":62400},{"d":"2004-03-03","o":8.77,"h":8.81,"l":8.5,"c":8.54,"v":64400},{"d":"2004-03-04","o":8.51,"h":8.66,"l":8.48,"c":8.66,"v":24400},{"d":"2004-03-05","o":8.69,"h":8.91,"l":8.65,"c":8.91,"v":32800},{"d":"2004-03-08","o":8.96,"h":8.98,"l":8.9,"c":8.91,"v":10000},{"d":"2004-03-09","o":8.88,"h":9.15,"l":8.77,"c":9.06,"v":32800},{"d":"2004-03-10","o":9.04,"h":9.2,"l":9.01,"c":9.18,"v":28400},{"d":"2004-03-11","o":9,"h":9.4,"l":9,"c":9.38,"v":87200},{"d":"2004-03-12","o":9.48,"h":9.53,"l":9.43,"c":9.52,"v":48000},{"d":"2004-03-15","o":9.46,"h":9.46,"l":9.4,"c":9.4,"v":45600},{"d":"2004-03-16","o":9.38,"h":9.53,"l":9.38,"c":9.53,"v":38400},{"d":"2004-03-17","o":9.6,"h":10.5,"l":9.6,"c":10.5,"v":76400},{"d":"2004-03-18","o":10.62,"h":10.9,"l":10.31,"c":10.5,"v":68400},{"d":"2004-03-19","o":10.5,"h":10.7,"l":10.5,"c":10.61,"v":19600},{"d":"2004-03-22","o":10.81,"h":11.07,"l":10.68,"c":10.7,"v":95600},{"d":"2004-03-23","o":10.75,"h":11.06,"l":10.75,"c":11.03,"v":61600},{"d":"2004-03-24","o":11.02,"h":11.07,"l":11.02,"c":11.06,"v":39600},{"d":"2004-03-25","o":11.07,"h":11.07,"l":10.75,"c":10.75,"v":49200},{"d":"2004-03-26","o":10.75,"h":11,"l":10.75,"c":10.88,"v":30000},{"d":"2004-03-29","o":11.06,"h":11.07,"l":11.01,"c":11.07,"v":66800},{"d":"2004-03-30","o":11.12,"h":11.91,"l":11.12,"c":11.64,"v":111600},{"d":"2004-03-31","o":11.7,"h":12.05,"l":11.6,"c":11.75,"v":85200},{"d":"2004-04-01","o":11.85,"h":12.75,"l":11.82,"c":12.39,"v":164000},{"d":"2004-04-02","o":12.45,"h":12.56,"l":12.09,"c":12.5,"v":97600},{"d":"2004-04-05","o":12.62,"h":12.62,"l":12.4,"c":12.48,"v":145600},{"d":"2004-04-06","o":12.48,"h":12.48,"l":12.12,"c":12.12,"v":55600},{"d":"2004-04-07","o":12,"h":12,"l":11.25,"c":11.6,"v":125600},{"d":"2004-04-08","o":11.65,"h":12.48,"l":11.65,"c":12.48,"v":101200},{"d":"2004-04-12","o":12.16,"h":12.43,"l":11.88,"c":12.39,"v":94000},{"d":"2004-04-13","o":12.4,"h":12.45,"l":12.2,"c":12.32,"v":71200},{"d":"2004-04-14","o":12.26,"h":12.44,"l":12.04,"c":12.18,"v":30800},{"d":"2004-04-15","o":12.12,"h":12.3,"l":12.12,"c":12.25,"v":26000},{"d":"2004-04-16","o":12.19,"h":12.69,"l":12.19,"c":12.68,"v":51200},{"d":"2004-04-19","o":12.94,"h":14.08,"l":12.88,"c":13.95,"v":184800},{"d":"2004-04-20","o":14.1,"h":15,"l":14.1,"c":14.4,"v":326667},{"d":"2004-04-21","o":14.44,"h":14.44,"l":13.8,"c":14.01,"v":132533},{"d":"2004-04-22","o":14.1,"h":14.51,"l":13.85,"c":14.18,"v":77067},{"d":"2004-04-23","o":14.34,"h":14.44,"l":14.1,"c":14.22,"v":88533},{"d":"2004-04-26","o":14.4,"h":14.4,"l":14.19,"c":14.24,"v":125333},{"d":"2004-04-27","o":14.29,"h":14.36,"l":14.29,"c":14.35,"v":38667},{"d":"2004-04-28","o":14.25,"h":14.25,"l":13.37,"c":14.02,"v":151733},{"d":"2004-04-29","o":14.02,"h":14.02,"l":12.94,"c":12.98,"v":122400},{"d":"2004-04-30","o":12.6,"h":12.73,"l":12.32,"c":12.39,"v":221333},{"d":"2004-05-03","o":12.26,"h":12.34,"l":11.75,"c":12.17,"v":188533},{"d":"2004-05-04","o":12.17,"h":12.17,"l":12,"c":12.09,"v":211467},{"d":"2004-05-05","o":11.93,"h":12.11,"l":11.85,"c":12.07,"v":206667},{"d":"2004-05-06","o":12.07,"h":12.09,"l":11.62,"c":11.64,"v":144800},{"d":"2004-05-07","o":11.61,"h":11.61,"l":10.58,"c":10.91,"v":217333},{"d":"2004-05-10","o":10.88,"h":10.89,"l":10.2,"c":10.2,"v":149067},{"d":"2004-05-11","o":10.21,"h":10.93,"l":10.2,"c":10.93,"v":258133},{"d":"2004-05-12","o":11.25,"h":12.66,"l":11.25,"c":12.49,"v":286933},{"d":"2004-05-13","o":12.58,"h":13.76,"l":12.23,"c":12.66,"v":358667},{"d":"2004-05-14","o":12.79,"h":13.27,"l":12.79,"c":13.26,"v":171467},{"d":"2004-05-17","o":13.31,"h":13.31,"l":12.75,"c":12.91,"v":127200},{"d":"2004-05-18","o":12.98,"h":13.5,"l":12.98,"c":13.37,"v":119200},{"d":"2004-05-19","o":13.46,"h":13.76,"l":13.46,"c":13.66,"v":58933},{"d":"2004-05-20","o":13.66,"h":13.76,"l":13.2,"c":13.71,"v":74133},{"d":"2004-05-21","o":13.76,"h":13.95,"l":13.65,"c":13.88,"v":44800},{"d":"2004-05-24","o":13.97,"h":14.25,"l":13.88,"c":14.19,"v":117600},{"d":"2004-05-25","o":14.19,"h":14.25,"l":13.89,"c":14.14,"v":92800},{"d":"2004-05-26","o":14.19,"h":14.25,"l":14.14,"c":14.23,"v":85867},{"d":"2004-05-27","o":14.4,"h":14.7,"l":14.36,"c":14.66,"v":71200},{"d":"2004-05-28","o":14.77,"h":14.78,"l":14.02,"c":14.4,"v":141867},{"d":"2004-06-01","o":14.4,"h":14.62,"l":14.16,"c":14.56,"v":195467},{"d":"2004-06-02","o":14.81,"h":14.81,"l":13.5,"c":14.71,"v":185067},{"d":"2004-06-03","o":14.76,"h":14.76,"l":14.26,"c":14.46,"v":74933},{"d":"2004-06-04","o":14.61,"h":14.68,"l":14.42,"c":14.44,"v":73333},{"d":"2004-06-07","o":14.44,"h":14.62,"l":14.32,"c":14.51,"v":117333},{"d":"2004-06-08","o":14.61,"h":15.3,"l":14.61,"c":15.23,"v":255733},{"d":"2004-06-09","o":15.23,"h":15.56,"l":15.06,"c":15.21,"v":135200},{"d":"2004-06-10","o":15.25,"h":15.36,"l":14.63,"c":14.91,"v":104800},{"d":"2004-06-14","o":15.09,"h":15.13,"l":14.53,"c":14.53,"v":80800},{"d":"2004-06-15","o":14.44,"h":14.65,"l":14.4,"c":14.58,"v":61867},{"d":"2004-06-16","o":14.59,"h":14.59,"l":14.1,"c":14.44,"v":85067},{"d":"2004-06-17","o":14.36,"h":14.61,"l":14.11,"c":14.58,"v":66933},{"d":"2004-06-18","o":14.81,"h":15.2,"l":14.58,"c":15.17,"v":113867},{"d":"2004-06-21","o":15.38,"h":15.47,"l":15.06,"c":15.36,"v":122133},{"d":"2004-06-22","o":15.36,"h":15.36,"l":14.62,"c":14.63,"v":549333},{"d":"2004-06-23","o":14.57,"h":14.77,"l":14.55,"c":14.71,"v":109600},{"d":"2004-06-24","o":14.72,"h":14.72,"l":14.37,"c":14.52,"v":47467},{"d":"2004-06-25","o":14.46,"h":14.77,"l":14.1,"c":14.32,"v":660800},{"d":"2004-06-28","o":14.06,"h":14.31,"l":12.92,"c":13.26,"v":409333},{"d":"2004-06-29","o":13.12,"h":13.48,"l":12.72,"c":12.94,"v":248267},{"d":"2004-06-30","o":12.94,"h":12.94,"l":12.47,"c":12.65,"v":152000},{"d":"2004-07-01","o":12.56,"h":12.63,"l":12.38,"c":12.43,"v":109333},{"d":"2004-07-02","o":12.43,"h":12.81,"l":12.43,"c":12.52,"v":146667},{"d":"2004-07-06","o":12.52,"h":12.75,"l":12.21,"c":12.3,"v":198400},{"d":"2004-07-07","o":12.26,"h":12.3,"l":12.15,"c":12.26,"v":85333},{"d":"2004-07-08","o":12.19,"h":12.26,"l":12,"c":12.12,"v":100533},{"d":"2004-07-09","o":12.12,"h":12.24,"l":11.7,"c":11.74,"v":96800},{"d":"2004-07-12","o":11.72,"h":11.72,"l":10.99,"c":11.18,"v":114400},{"d":"2004-07-13","o":11.12,"h":11.51,"l":11.04,"c":11.04,"v":61867},{"d":"2004-07-14","o":10.98,"h":11.38,"l":10.98,"c":11.13,"v":37333},{"d":"2004-07-15","o":11.13,"h":11.77,"l":11.13,"c":11.67,"v":61333},{"d":"2004-07-16","o":11.77,"h":12.11,"l":11.76,"c":11.98,"v":94667},{"d":"2004-07-19","o":12.07,"h":12.19,"l":11.97,"c":12.18,"v":97333},{"d":"2004-07-20","o":11.96,"h":12.04,"l":11.81,"c":12,"v":79200},{"d":"2004-07-21","o":12.02,"h":12.09,"l":11.82,"c":11.96,"v":77333},{"d":"2004-07-22","o":11.96,"h":12.07,"l":11.7,"c":11.7,"v":83467},{"d":"2004-07-23","o":11.7,"h":11.7,"l":11.51,"c":11.53,"v":34400},{"d":"2004-07-26","o":11.53,"h":11.85,"l":11.53,"c":11.67,"v":57600},{"d":"2004-07-27","o":11.67,"h":11.94,"l":11.67,"c":11.83,"v":41600},{"d":"2004-07-28","o":11.74,"h":11.74,"l":11.32,"c":11.67,"v":70400},{"d":"2004-07-29","o":11.81,"h":11.89,"l":11.57,"c":11.72,"v":29600},{"d":"2004-07-30","o":11.72,"h":11.85,"l":11.63,"c":11.79,"v":28267},{"d":"2004-08-02","o":11.84,"h":12.05,"l":11.81,"c":11.91,"v":30133},{"d":"2004-08-03","o":12,"h":12,"l":11.7,"c":11.72,"v":56800},{"d":"2004-08-04","o":11.74,"h":11.81,"l":11.63,"c":11.64,"v":41333},{"d":"2004-08-05","o":11.85,"h":12.06,"l":11.67,"c":11.67,"v":73333},{"d":"2004-08-06","o":11.74,"h":11.74,"l":11.6,"c":11.63,"v":92000},{"d":"2004-08-09","o":11.64,"h":11.64,"l":11.08,"c":11.1,"v":85867},{"d":"2004-08-10","o":11.18,"h":11.32,"l":11.07,"c":11.12,"v":65600},{"d":"2004-08-11","o":11.06,"h":11.23,"l":11.06,"c":11.06,"v":30133},{"d":"2004-08-12","o":11.01,"h":11.01,"l":10.22,"c":10.28,"v":141600},{"d":"2004-08-13","o":10.28,"h":10.54,"l":10.28,"c":10.41,"v":65067},{"d":"2004-08-16","o":10.25,"h":10.88,"l":10.25,"c":10.46,"v":83467},{"d":"2004-08-17","o":10.5,"h":10.64,"l":10.39,"c":10.48,"v":33600},{"d":"2004-08-18","o":10.48,"h":10.75,"l":10.46,"c":10.75,"v":48533},{"d":"2004-08-19","o":10.71,"h":10.91,"l":10.71,"c":10.84,"v":44800},{"d":"2004-08-20","o":10.88,"h":10.95,"l":10.78,"c":10.93,"v":34933},{"d":"2004-08-23","o":10.97,"h":10.97,"l":10.8,"c":10.91,"v":66933},{"d":"2004-08-24","o":10.82,"h":11.23,"l":10.74,"c":11.16,"v":60533},{"d":"2004-08-25","o":11.16,"h":11.61,"l":11.12,"c":11.27,"v":52533},{"d":"2004-08-26","o":11.27,"h":11.32,"l":11.23,"c":11.28,"v":72000},{"d":"2004-08-27","o":11.32,"h":11.4,"l":11.29,"c":11.35,"v":38133},{"d":"2004-08-30","o":11.32,"h":11.43,"l":11.25,"c":11.3,"v":54400},{"d":"2004-08-31","o":11.32,"h":11.59,"l":11.25,"c":11.4,"v":69867},{"d":"2004-09-01","o":11.4,"h":11.56,"l":11.32,"c":11.52,"v":72800},{"d":"2004-09-02","o":11.46,"h":11.85,"l":11.46,"c":11.85,"v":37600},{"d":"2004-09-03","o":11.93,"h":12.23,"l":11.93,"c":12.23,"v":40533},{"d":"2004-09-07","o":12.04,"h":12.55,"l":12.01,"c":12.45,"v":137333},{"d":"2004-09-08","o":12.45,"h":12.56,"l":12.41,"c":12.52,"v":53600},{"d":"2004-09-09","o":12.52,"h":13.2,"l":12.52,"c":13.07,"v":96000},{"d":"2004-09-10","o":13.16,"h":13.31,"l":13.09,"c":13.2,"v":37333},{"d":"2004-09-13","o":13.46,"h":13.47,"l":13.14,"c":13.31,"v":180000},{"d":"2004-09-14","o":13.31,"h":13.46,"l":13.29,"c":13.46,"v":77867},{"d":"2004-09-15","o":13.46,"h":13.5,"l":13.26,"c":13.36,"v":64533},{"d":"2004-09-16","o":13.36,"h":13.42,"l":13.36,"c":13.41,"v":22400},{"d":"2004-09-17","o":13.41,"h":13.41,"l":12.89,"c":12.96,"v":57333},{"d":"2004-09-20","o":12.66,"h":12.71,"l":12.07,"c":12.12,"v":185600},{"d":"2004-09-21","o":12.14,"h":12.28,"l":11.94,"c":12.19,"v":89067},{"d":"2004-09-22","o":12.19,"h":12.41,"l":12.09,"c":12.4,"v":55467},{"d":"2004-09-23","o":12.32,"h":12.68,"l":12.32,"c":12.45,"v":42667},{"d":"2004-09-24","o":12.52,"h":12.79,"l":12.52,"c":12.73,"v":36000},{"d":"2004-09-27","o":12.94,"h":13.12,"l":12.81,"c":13.01,"v":63467},{"d":"2004-09-28","o":13.03,"h":13.03,"l":12.68,"c":12.82,"v":44267},{"d":"2004-09-29","o":12.81,"h":13.39,"l":12.81,"c":13.35,"v":48533},{"d":"2004-09-30","o":13.41,"h":13.43,"l":13.37,"c":13.4,"v":38667},{"d":"2004-10-01","o":13.44,"h":13.68,"l":13.44,"c":13.56,"v":152267},{"d":"2004-10-04","o":13.65,"h":13.93,"l":13.6,"c":13.85,"v":101333},{"d":"2004-10-05","o":13.82,"h":14.06,"l":13.82,"c":13.88,"v":30933},{"d":"2004-10-06","o":13.87,"h":13.87,"l":12.98,"c":13.12,"v":86400},{"d":"2004-10-07","o":13.05,"h":13.09,"l":12.57,"c":12.73,"v":89867},{"d":"2004-10-08","o":12.73,"h":12.79,"l":12.66,"c":12.72,"v":45067},{"d":"2004-10-11","o":12.71,"h":13.01,"l":12.68,"c":12.96,"v":705600},{"d":"2004-10-12","o":12.96,"h":13.12,"l":12.96,"c":12.98,"v":670933},{"d":"2004-10-13","o":12.98,"h":12.98,"l":12.19,"c":12.39,"v":163733},{"d":"2004-10-14","o":12.38,"h":12.54,"l":12.31,"c":12.41,"v":36000},{"d":"2004-10-15","o":12.43,"h":12.49,"l":12.43,"c":12.44,"v":23733},{"d":"2004-10-18","o":12.28,"h":12.54,"l":12.23,"c":12.54,"v":68267},{"d":"2004-10-19","o":12.54,"h":12.64,"l":12.07,"c":12.19,"v":46933},{"d":"2004-10-20","o":12.11,"h":12.23,"l":11.81,"c":11.93,"v":59733},{"d":"2004-10-21","o":11.91,"h":12.03,"l":11.91,"c":12.02,"v":29600},{"d":"2004-10-22","o":12.06,"h":12.22,"l":12.04,"c":12.09,"v":54933},{"d":"2004-10-25","o":12.13,"h":12.47,"l":12.01,"c":12.05,"v":48267},{"d":"2004-10-26","o":12.03,"h":12.04,"l":11.87,"c":12.04,"v":16533},{"d":"2004-10-27","o":12,"h":12.03,"l":11.74,"c":11.94,"v":57333},{"d":"2004-10-28","o":11.94,"h":11.98,"l":11.93,"c":11.98,"v":33067},{"d":"2004-10-29","o":11.95,"h":12.15,"l":11.95,"c":12.14,"v":22667},{"d":"2004-11-01","o":12.14,"h":12.21,"l":12.07,"c":12.18,"v":68800},{"d":"2004-11-02","o":12.12,"h":12.52,"l":12.12,"c":12.44,"v":40800},{"d":"2004-11-03","o":13.03,"h":13.94,"l":13.03,"c":13.44,"v":203200},{"d":"2004-11-04","o":13.57,"h":14.14,"l":13.57,"c":14.06,"v":80267},{"d":"2004-11-05","o":14.1,"h":14.29,"l":13.43,"c":13.66,"v":92800},{"d":"2004-11-08","o":13.66,"h":14.2,"l":13.39,"c":14.03,"v":66667},{"d":"2004-11-09","o":14.1,"h":14.31,"l":14.1,"c":14.27,"v":58400},{"d":"2004-11-10","o":14.4,"h":14.68,"l":14.39,"c":14.63,"v":66667},{"d":"2004-11-11","o":14.72,"h":14.94,"l":14.64,"c":14.94,"v":44267},{"d":"2004-11-12","o":14.89,"h":14.94,"l":14.87,"c":14.9,"v":70133},{"d":"2004-11-15","o":14.88,"h":15.09,"l":14.86,"c":15.09,"v":80267},{"d":"2004-11-16","o":15.15,"h":15.23,"l":15.11,"c":15.14,"v":45600},{"d":"2004-11-17","o":15.19,"h":15.36,"l":15.15,"c":15.24,"v":49067},{"d":"2004-11-18","o":15.24,"h":15.24,"l":14.72,"c":14.72,"v":130133},{"d":"2004-11-19","o":14.59,"h":14.59,"l":14.14,"c":14.46,"v":113600},{"d":"2004-11-22","o":14.4,"h":14.83,"l":14.32,"c":14.7,"v":58933},{"d":"2004-11-23","o":14.74,"h":14.74,"l":14.51,"c":14.59,"v":22400},{"d":"2004-11-24","o":14.49,"h":14.53,"l":14.44,"c":14.52,"v":150933},{"d":"2004-11-26","o":14.52,"h":14.52,"l":14.48,"c":14.51,"v":36800},{"d":"2004-11-29","o":14.51,"h":14.55,"l":14.42,"c":14.55,"v":165600},{"d":"2004-11-30","o":14.55,"h":14.55,"l":14.14,"c":14.34,"v":51733},{"d":"2004-12-01","o":14.31,"h":14.45,"l":14.25,"c":14.42,"v":52000},{"d":"2004-12-02","o":14.4,"h":14.51,"l":14.19,"c":14.25,"v":30400},{"d":"2004-12-03","o":14.19,"h":14.25,"l":13.65,"c":13.99,"v":74667},{"d":"2004-12-06","o":13.99,"h":14.51,"l":13.92,"c":14.29,"v":72000},{"d":"2004-12-07","o":14.31,"h":14.76,"l":14.14,"c":14.25,"v":87467},{"d":"2004-12-08","o":14.31,"h":14.62,"l":14.25,"c":14.62,"v":21867},{"d":"2004-12-09","o":14.61,"h":14.61,"l":14.32,"c":14.33,"v":28533},{"d":"2004-12-10","o":14.34,"h":14.34,"l":14.21,"c":14.22,"v":21600},{"d":"2004-12-13","o":14.22,"h":14.38,"l":14.22,"c":14.38,"v":53067},{"d":"2004-12-14","o":14.36,"h":14.36,"l":14.27,"c":14.34,"v":66667},{"d":"2004-12-15","o":14.32,"h":14.42,"l":14.32,"c":14.4,"v":36000},{"d":"2004-12-16","o":14.42,"h":14.42,"l":14.31,"c":14.34,"v":48533},{"d":"2004-12-17","o":14.29,"h":14.34,"l":14.08,"c":14.12,"v":35467},{"d":"2004-12-20","o":14.04,"h":14.04,"l":13.85,"c":13.99,"v":66400},{"d":"2004-12-21","o":13.93,"h":13.97,"l":13.81,"c":13.89,"v":36800},{"d":"2004-12-22","o":13.89,"h":13.89,"l":13.62,"c":13.62,"v":58400},{"d":"2004-12-23","o":13.54,"h":14.32,"l":12.94,"c":14.2,"v":140800},{"d":"2004-12-27","o":14.13,"h":14.13,"l":13.76,"c":13.85,"v":31200},{"d":"2004-12-28","o":13.91,"h":14.06,"l":13.91,"c":14.01,"v":20267},{"d":"2004-12-29","o":13.97,"h":13.97,"l":13.78,"c":13.83,"v":12000},{"d":"2004-12-30","o":13.89,"h":13.89,"l":13.69,"c":13.78,"v":18667},{"d":"2004-12-31","o":13.79,"h":13.84,"l":13.78,"c":13.79,"v":20000},{"d":"2005-01-03","o":13.79,"h":13.88,"l":13.5,"c":13.61,"v":141600},{"d":"2005-01-04","o":13.71,"h":13.73,"l":12.9,"c":13.07,"v":98933},{"d":"2005-01-05","o":13.03,"h":13.09,"l":12.75,"c":12.86,"v":108000},{"d":"2005-01-06","o":12.75,"h":12.84,"l":12.64,"c":12.82,"v":57600},{"d":"2005-01-07","o":12.75,"h":12.79,"l":12.61,"c":12.61,"v":26933},{"d":"2005-01-10","o":12.68,"h":12.82,"l":12.66,"c":12.66,"v":29867},{"d":"2005-01-11","o":12.58,"h":12.62,"l":12.56,"c":12.56,"v":26667},{"d":"2005-01-12","o":12.56,"h":12.63,"l":12.15,"c":12.19,"v":39200},{"d":"2005-01-13","o":12.07,"h":12.21,"l":12,"c":12.11,"v":98667},{"d":"2005-01-14","o":12.1,"h":12.11,"l":12.06,"c":12.09,"v":14933},{"d":"2005-01-18","o":12.07,"h":12.7,"l":12,"c":12.7,"v":85600},{"d":"2005-01-19","o":12.71,"h":13.1,"l":12.71,"c":12.94,"v":66933},{"d":"2005-01-20","o":13.07,"h":13.07,"l":12.62,"c":12.62,"v":42667},{"d":"2005-01-21","o":12.65,"h":12.65,"l":12.38,"c":12.52,"v":57600},{"d":"2005-01-24","o":12.41,"h":12.52,"l":12.37,"c":12.37,"v":33067},{"d":"2005-01-25","o":12.47,"h":12.77,"l":12.47,"c":12.68,"v":38400},{"d":"2005-01-26","o":12.73,"h":12.82,"l":12.62,"c":12.82,"v":30133},{"d":"2005-01-27","o":12.82,"h":13.11,"l":12.78,"c":13.06,"v":44800},{"d":"2005-01-28","o":13.11,"h":13.11,"l":12.92,"c":12.99,"v":37867},{"d":"2005-01-31","o":13.01,"h":13.59,"l":12.98,"c":13.49,"v":78133},{"d":"2005-02-01","o":13.55,"h":13.67,"l":13.51,"c":13.56,"v":38133},{"d":"2005-02-02","o":13.65,"h":13.65,"l":13.52,"c":13.53,"v":22933},{"d":"2005-02-03","o":13.53,"h":13.65,"l":13.53,"c":13.56,"v":21333},{"d":"2005-02-04","o":13.69,"h":13.97,"l":13.66,"c":13.96,"v":45067},{"d":"2005-02-07","o":13.97,"h":14.14,"l":13.97,"c":14.14,"v":94933},{"d":"2005-02-08","o":14.06,"h":14.06,"l":13.81,"c":13.94,"v":19467},{"d":"2005-02-09","o":13.89,"h":13.95,"l":13.78,"c":13.8,"v":20000},{"d":"2005-02-10","o":13.78,"h":13.78,"l":13.39,"c":13.52,"v":32000},{"d":"2005-02-11","o":13.61,"h":13.99,"l":13.5,"c":13.98,"v":34400},{"d":"2005-02-14","o":13.93,"h":14.06,"l":13.87,"c":13.97,"v":29067},{"d":"2005-02-15","o":13.88,"h":13.88,"l":13.61,"c":13.65,"v":28800},{"d":"2005-02-16","o":13.57,"h":13.88,"l":13.54,"c":13.82,"v":32533},{"d":"2005-02-17","o":13.78,"h":14.02,"l":13.78,"c":13.93,"v":28533},{"d":"2005-02-18","o":14.08,"h":14.08,"l":13.69,"c":13.69,"v":39733},{"d":"2005-02-22","o":13.69,"h":13.74,"l":13.24,"c":13.37,"v":92800},{"d":"2005-02-23","o":13.35,"h":13.88,"l":13.31,"c":13.79,"v":64533},{"d":"2005-02-24","o":13.8,"h":13.92,"l":13.55,"c":13.91,"v":39733},{"d":"2005-02-25","o":13.88,"h":14.34,"l":13.88,"c":14.33,"v":40800},{"d":"2005-02-28","o":14.32,"h":14.61,"l":14.32,"c":14.6,"v":47467},{"d":"2005-03-01","o":14.64,"h":15,"l":14.64,"c":15,"v":108800},{"d":"2005-03-02","o":15,"h":15,"l":14.77,"c":14.86,"v":80267},{"d":"2005-03-03","o":15.02,"h":15.86,"l":15,"c":15.19,"v":176000},{"d":"2005-03-04","o":15.32,"h":15.98,"l":15.32,"c":15.92,"v":150400},{"d":"2005-03-07","o":16,"h":16.31,"l":15.47,"c":15.48,"v":80533},{"d":"2005-03-08","o":15.48,"h":15.73,"l":15.47,"c":15.52,"v":29600},{"d":"2005-03-09","o":15.52,"h":15.59,"l":15.49,"c":15.53,"v":44533},{"d":"2005-03-10","o":15.56,"h":15.56,"l":14.6,"c":14.82,"v":64533},{"d":"2005-03-11","o":14.85,"h":15.09,"l":14.76,"c":14.76,"v":34667},{"d":"2005-03-14","o":14.76,"h":14.87,"l":14.53,"c":14.78,"v":30667},{"d":"2005-03-15","o":14.78,"h":15.15,"l":14.75,"c":15.09,"v":53600},{"d":"2005-03-16","o":15.06,"h":15.06,"l":14.7,"c":14.75,"v":33867},{"d":"2005-03-17","o":14.76,"h":15.27,"l":14.68,"c":15.15,"v":20800},{"d":"2005-03-18","o":15.24,"h":15.24,"l":14.78,"c":14.81,"v":48533},{"d":"2005-03-21","o":14.77,"h":15.77,"l":14.72,"c":15.45,"v":113867},{"d":"2005-03-22","o":15.56,"h":16.04,"l":15.56,"c":15.56,"v":82933},{"d":"2005-03-23","o":15.58,"h":15.75,"l":15,"c":15.6,"v":69600},{"d":"2005-03-24","o":15.62,"h":15.68,"l":15.57,"c":15.62,"v":36800},{"d":"2005-03-28","o":15.62,"h":15.8,"l":15.5,"c":15.8,"v":57067},{"d":"2005-03-29","o":15.86,"h":16.61,"l":15.81,"c":16.07,"v":88000},{"d":"2005-03-30","o":16.22,"h":17.06,"l":16.22,"c":17.02,"v":106400},{"d":"2005-03-31","o":17.16,"h":17.16,"l":16.7,"c":16.83,"v":86667},{"d":"2005-04-01","o":16.89,"h":16.91,"l":15.79,"c":15.94,"v":84000},{"d":"2005-04-04","o":15.94,"h":16.11,"l":15.57,"c":15.63,"v":50133},{"d":"2005-04-05","o":15.48,"h":15.57,"l":15.11,"c":15.3,"v":82667},{"d":"2005-04-06","o":15.26,"h":15.75,"l":15.26,"c":15.62,"v":27733},{"d":"2005-04-07","o":15.62,"h":15.62,"l":15.17,"c":15.43,"v":107200},{"d":"2005-04-08","o":15.47,"h":15.75,"l":15.44,"c":15.67,"v":33867},{"d":"2005-04-11","o":15.67,"h":16.14,"l":15.65,"c":15.72,"v":68533},{"d":"2005-04-12","o":15.66,"h":16.03,"l":15.6,"c":16.02,"v":40533},{"d":"2005-04-13","o":15.84,"h":16.26,"l":15.84,"c":16.16,"v":44800},{"d":"2005-04-14","o":16.12,"h":16.27,"l":15.98,"c":16.03,"v":58667},{"d":"2005-04-15","o":15.9,"h":15.9,"l":15.45,"c":15.56,"v":40533},{"d":"2005-04-18","o":15.38,"h":15.82,"l":14.86,"c":15.17,"v":50667},{"d":"2005-04-19","o":15.23,"h":15.61,"l":15.19,"c":15.49,"v":61200},{"d":"2005-04-20","o":15.3,"h":15.38,"l":14.62,"c":14.72,"v":57333},{"d":"2005-04-21","o":14.73,"h":15,"l":14.18,"c":14.84,"v":31733},{"d":"2005-04-22","o":14.96,"h":14.96,"l":13.76,"c":13.8,"v":61733},{"d":"2005-04-25","o":13.54,"h":13.69,"l":13.15,"c":13.54,"v":70133},{"d":"2005-04-26","o":13.39,"h":14.09,"l":13.29,"c":13.46,"v":32933},{"d":"2005-04-27","o":13.46,"h":13.75,"l":13.2,"c":13.51,"v":26267},{"d":"2005-04-28","o":13.43,"h":13.48,"l":13.12,"c":13.12,"v":22267},{"d":"2005-04-29","o":13.24,"h":13.43,"l":13.09,"c":13.24,"v":41467},{"d":"2005-05-02","o":13.5,"h":13.54,"l":13.22,"c":13.35,"v":23600},{"d":"2005-05-03","o":13.34,"h":13.72,"l":13.24,"c":13.24,"v":42667},{"d":"2005-05-04","o":13.27,"h":13.61,"l":13.27,"c":13.6,"v":25200},{"d":"2005-05-05","o":13.79,"h":14.93,"l":13.79,"c":13.95,"v":59200},{"d":"2005-05-06","o":14.02,"h":14.06,"l":13.31,"c":13.43,"v":28667},{"d":"2005-05-09","o":13.61,"h":14.18,"l":13.43,"c":14.1,"v":22400},{"d":"2005-05-10","o":14.02,"h":14.02,"l":13.75,"c":13.98,"v":35600},{"d":"2005-05-11","o":14.1,"h":14.32,"l":13.96,"c":14.05,"v":50000},{"d":"2005-05-12","o":14.14,"h":14.25,"l":14.02,"c":14.05,"v":33733},{"d":"2005-05-13","o":14.1,"h":14.21,"l":13.88,"c":13.88,"v":27733},{"d":"2005-05-16","o":13.76,"h":13.78,"l":13.27,"c":13.54,"v":42133},{"d":"2005-05-17","o":13.46,"h":13.65,"l":13.27,"c":13.65,"v":51733},{"d":"2005-05-18","o":13.76,"h":14.41,"l":13.69,"c":14.18,"v":38933},{"d":"2005-05-19","o":14.25,"h":14.36,"l":14.1,"c":14.16,"v":56800},{"d":"2005-05-20","o":14.1,"h":14.18,"l":14.04,"c":14.06,"v":9467},{"d":"2005-05-23","o":14.02,"h":14.12,"l":13.88,"c":14.06,"v":13200},{"d":"2005-05-24","o":13.75,"h":14.14,"l":12.6,"c":13.92,"v":17600},{"d":"2005-05-25","o":13.88,"h":13.88,"l":13.5,"c":13.59,"v":21333},{"d":"2005-05-26","o":13.62,"h":13.62,"l":12.91,"c":12.94,"v":52400},{"d":"2005-05-27","o":12.76,"h":13.01,"l":12.68,"c":12.89,"v":77733},{"d":"2005-05-31","o":12.82,"h":13.51,"l":12.76,"c":13.43,"v":28133},{"d":"2005-06-01","o":13.5,"h":13.88,"l":13.5,"c":13.85,"v":60533},{"d":"2005-06-02","o":14.1,"h":14.24,"l":13.98,"c":14.11,"v":32133},{"d":"2005-06-03","o":14.21,"h":14.41,"l":14.11,"c":14.15,"v":14667},{"d":"2005-06-06","o":14.21,"h":14.21,"l":13.88,"c":13.97,"v":28533},{"d":"2005-06-07","o":13.95,"h":14.69,"l":13.95,"c":14.48,"v":21067},{"d":"2005-06-08","o":14.55,"h":14.81,"l":14.53,"c":14.64,"v":26133},{"d":"2005-06-09","o":14.74,"h":14.89,"l":14.56,"c":14.81,"v":14933},{"d":"2005-06-10","o":14.91,"h":15.14,"l":14.83,"c":15,"v":12533},{"d":"2005-06-13","o":15.07,"h":15.23,"l":15,"c":15.23,"v":15200},{"d":"2005-06-14","o":15.3,"h":15.37,"l":15.16,"c":15.27,"v":16000},{"d":"2005-06-15","o":15.36,"h":15.45,"l":15.21,"c":15.44,"v":24400},{"d":"2005-06-16","o":15.44,"h":15.6,"l":15.43,"c":15.6,"v":16400},{"d":"2005-06-17","o":15.6,"h":15.73,"l":15.6,"c":15.64,"v":44800},{"d":"2005-06-20","o":15.6,"h":15.64,"l":15.49,"c":15.49,"v":16133},{"d":"2005-06-21","o":15.41,"h":15.41,"l":15.24,"c":15.26,"v":27867},{"d":"2005-06-22","o":15.26,"h":15.44,"l":15.15,"c":15.38,"v":14933},{"d":"2005-06-23","o":15.38,"h":15.52,"l":15.33,"c":15.38,"v":13467},{"d":"2005-06-24","o":15.41,"h":15.47,"l":15.19,"c":15.19,"v":25467},{"d":"2005-06-27","o":15.16,"h":15.17,"l":14.81,"c":14.93,"v":23867},{"d":"2005-06-28","o":14.85,"h":15,"l":14.83,"c":15,"v":39733},{"d":"2005-06-29","o":14.95,"h":15.51,"l":14.95,"c":15.46,"v":11200},{"d":"2005-06-30","o":15.64,"h":15.75,"l":15.56,"c":15.68,"v":23733},{"d":"2005-07-01","o":15.86,"h":15.91,"l":15.77,"c":15.91,"v":26000},{"d":"2005-07-05","o":15.91,"h":16.61,"l":15.91,"c":16.61,"v":40133},{"d":"2005-07-06","o":16.46,"h":16.7,"l":16.45,"c":16.69,"v":19867},{"d":"2005-07-07","o":16.58,"h":16.58,"l":16.38,"c":16.45,"v":42267},{"d":"2005-07-08","o":16.33,"h":16.5,"l":16.32,"c":16.5,"v":48533},{"d":"2005-07-11","o":16.67,"h":17.2,"l":15,"c":16.16,"v":810533},{"d":"2005-07-12","o":16.23,"h":16.29,"l":16.12,"c":16.22,"v":66400},{"d":"2005-07-13","o":16.22,"h":16.24,"l":16.13,"c":16.18,"v":31600},{"d":"2005-07-14","o":16.18,"h":16.7,"l":15.38,"c":16.22,"v":227333},{"d":"2005-07-15","o":16.22,"h":16.5,"l":16.22,"c":16.5,"v":25200},{"d":"2005-07-18","o":16.42,"h":16.73,"l":16.42,"c":16.7,"v":34267},{"d":"2005-07-19","o":16.69,"h":16.75,"l":16.5,"c":16.64,"v":19333},{"d":"2005-07-20","o":16.58,"h":16.58,"l":16.12,"c":16.45,"v":27867},{"d":"2005-07-21","o":16.49,"h":16.49,"l":16.22,"c":16.36,"v":25200},{"d":"2005-07-22","o":16.39,"h":17.02,"l":16.35,"c":17.02,"v":28933},{"d":"2005-07-25","o":17.14,"h":17.4,"l":17.03,"c":17.15,"v":32800},{"d":"2005-07-26","o":17.16,"h":17.7,"l":17.03,"c":17.7,"v":40000},{"d":"2005-07-27","o":17.79,"h":18.3,"l":17.72,"c":18.3,"v":75733},{"d":"2005-07-28","o":18.34,"h":18.41,"l":17.77,"c":18.35,"v":36400},{"d":"2005-07-29","o":18.43,"h":18.49,"l":18.38,"c":18.38,"v":23467},{"d":"2005-08-01","o":18.38,"h":18.38,"l":17.66,"c":17.69,"v":56133},{"d":"2005-08-02","o":17.77,"h":17.96,"l":17.77,"c":17.95,"v":16933},{"d":"2005-08-03","o":17.92,"h":17.92,"l":17.59,"c":17.72,"v":17600},{"d":"2005-08-04","o":17.62,"h":17.62,"l":17.33,"c":17.48,"v":24267},{"d":"2005-08-05","o":17.29,"h":17.29,"l":16.89,"c":17.17,"v":44933},{"d":"2005-08-08","o":17.17,"h":17.17,"l":14.87,"c":14.87,"v":200800},{"d":"2005-08-09","o":14.85,"h":15.15,"l":13.54,"c":13.64,"v":151200},{"d":"2005-08-10","o":13.85,"h":15.13,"l":13.85,"c":14.68,"v":98000},{"d":"2005-08-11","o":14.85,"h":15.14,"l":14.85,"c":14.95,"v":82667},{"d":"2005-08-12","o":14.81,"h":14.81,"l":14.08,"c":14.62,"v":104800},{"d":"2005-08-15","o":14.79,"h":14.79,"l":14.2,"c":14.26,"v":43467},{"d":"2005-08-16","o":14.27,"h":14.28,"l":14.18,"c":14.19,"v":63867},{"d":"2005-08-17","o":14.17,"h":14.18,"l":13.75,"c":13.82,"v":74267},{"d":"2005-08-18","o":13.8,"h":13.84,"l":13.53,"c":13.69,"v":76667},{"d":"2005-08-19","o":13.76,"h":14.43,"l":13.76,"c":14.34,"v":27067},{"d":"2005-08-22","o":14.25,"h":14.32,"l":13.81,"c":13.89,"v":38133},{"d":"2005-08-23","o":14.02,"h":14.32,"l":13.88,"c":13.91,"v":28533},{"d":"2005-08-24","o":13.88,"h":14.23,"l":13.88,"c":13.95,"v":23067},{"d":"2005-08-25","o":13.89,"h":13.91,"l":13.76,"c":13.84,"v":27200},{"d":"2005-08-26","o":13.73,"h":14.25,"l":13.73,"c":14.25,"v":27067},{"d":"2005-08-29","o":14.06,"h":14.51,"l":13.84,"c":14.44,"v":32267},{"d":"2005-08-30","o":14.41,"h":14.41,"l":14.02,"c":14.26,"v":18267},{"d":"2005-08-31","o":14.36,"h":15.17,"l":14.25,"c":15,"v":43067},{"d":"2005-09-01","o":15.07,"h":16.04,"l":15.07,"c":15.29,"v":92000},{"d":"2005-09-02","o":15.23,"h":15.61,"l":15.09,"c":15.31,"v":22000},{"d":"2005-09-06","o":15.28,"h":15.86,"l":15.28,"c":15.65,"v":19733},{"d":"2005-09-07","o":15.55,"h":16.14,"l":15.55,"c":15.89,"v":66933},{"d":"2005-09-08","o":15.79,"h":15.82,"l":15.26,"c":15.55,"v":28800},{"d":"2005-09-09","o":15.47,"h":15.62,"l":15.15,"c":15.36,"v":17867},{"d":"2005-09-12","o":15.24,"h":15.24,"l":14.79,"c":14.84,"v":36933},{"d":"2005-09-13","o":14.74,"h":14.89,"l":14.6,"c":14.74,"v":34400},{"d":"2005-09-14","o":14.66,"h":14.81,"l":14.25,"c":14.27,"v":49200},{"d":"2005-09-15","o":14.21,"h":14.32,"l":14.01,"c":14.01,"v":48133},{"d":"2005-09-16","o":14.09,"h":14.6,"l":14.06,"c":14.6,"v":76800},{"d":"2005-09-19","o":14.51,"h":14.55,"l":14.4,"c":14.45,"v":13733},{"d":"2005-09-20","o":14.55,"h":14.91,"l":14.48,"c":14.51,"v":25867},{"d":"2005-09-21","o":14.6,"h":14.93,"l":14.2,"c":14.2,"v":20267},{"d":"2005-09-22","o":14.11,"h":14.14,"l":13.99,"c":14.05,"v":19867},{"d":"2005-09-23","o":13.99,"h":14.44,"l":13.97,"c":14.44,"v":9600},{"d":"2005-09-26","o":14.51,"h":14.62,"l":14.41,"c":14.49,"v":10667},{"d":"2005-09-27","o":14.4,"h":14.4,"l":13.94,"c":14.08,"v":57333},{"d":"2005-09-28","o":14.14,"h":14.14,"l":13.87,"c":13.91,"v":66800},{"d":"2005-09-29","o":13.91,"h":13.91,"l":13.72,"c":13.8,"v":110667},{"d":"2005-09-30","o":13.8,"h":13.85,"l":13.73,"c":13.73,"v":20933},{"d":"2005-10-03","o":13.66,"h":14.29,"l":13.66,"c":14.18,"v":37200},{"d":"2005-10-04","o":14.1,"h":14.62,"l":14.1,"c":14.31,"v":13733},{"d":"2005-10-05","o":14.31,"h":14.41,"l":13.97,"c":13.99,"v":49067},{"d":"2005-10-06","o":13.88,"h":13.91,"l":13.77,"c":13.87,"v":40533},{"d":"2005-10-07","o":14.02,"h":14.4,"l":14.02,"c":14.29,"v":26267},{"d":"2005-10-10","o":14.29,"h":14.3,"l":14.11,"c":14.2,"v":6667},{"d":"2005-10-11","o":14.1,"h":14.18,"l":14.02,"c":14.11,"v":12933},{"d":"2005-10-12","o":14.02,"h":14.2,"l":13.88,"c":14.15,"v":23600},{"d":"2005-10-13","o":14.1,"h":14.18,"l":13.91,"c":14.14,"v":22933},{"d":"2005-10-14","o":14.19,"h":14.24,"l":14.09,"c":14.2,"v":16800},{"d":"2005-10-17","o":14.24,"h":14.24,"l":14.11,"c":14.18,"v":17867},{"d":"2005-10-18","o":13.99,"h":14.06,"l":13.94,"c":14.04,"v":10800},{"d":"2005-10-19","o":14,"h":14.51,"l":13.95,"c":14.49,"v":21600},{"d":"2005-10-20","o":14.44,"h":14.44,"l":14.15,"c":14.15,"v":9200},{"d":"2005-10-21","o":14.25,"h":14.53,"l":14.23,"c":14.51,"v":17200},{"d":"2005-10-24","o":14.59,"h":15,"l":14.58,"c":14.98,"v":14533},{"d":"2005-10-25","o":15,"h":15.21,"l":14.93,"c":14.99,"v":13200},{"d":"2005-10-26","o":14.99,"h":15.11,"l":14.93,"c":14.93,"v":5333},{"d":"2005-10-27","o":15.11,"h":15.11,"l":14.72,"c":14.72,"v":7733},{"d":"2005-10-28","o":14.85,"h":14.86,"l":14.76,"c":14.84,"v":9067},{"d":"2005-10-31","o":15.56,"h":15.64,"l":14.55,"c":15.58,"v":27733},{"d":"2005-11-01","o":15.56,"h":15.56,"l":15.17,"c":15.25,"v":12400},{"d":"2005-11-02","o":15.3,"h":15.75,"l":15.3,"c":15.67,"v":29333},{"d":"2005-11-03","o":15.75,"h":15.96,"l":15.75,"c":15.85,"v":17067},{"d":"2005-11-04","o":15.89,"h":15.89,"l":15.47,"c":15.6,"v":22667},{"d":"2005-11-07","o":16.5,"h":17.24,"l":16.14,"c":16.94,"v":152133},{"d":"2005-11-08","o":16.99,"h":17.1,"l":16.85,"c":17.1,"v":33200},{"d":"2005-11-09","o":17.21,"h":17.53,"l":17.06,"c":17.44,"v":43333},{"d":"2005-11-10","o":17.44,"h":17.44,"l":16.95,"c":17.36,"v":42133},{"d":"2005-11-11","o":17.4,"h":17.44,"l":17.1,"c":17.17,"v":34667},{"d":"2005-11-14","o":17.33,"h":17.44,"l":16.5,"c":16.5,"v":27600},{"d":"2005-11-15","o":16.39,"h":16.52,"l":16.1,"c":16.1,"v":15600},{"d":"2005-11-16","o":15.99,"h":16.23,"l":15.75,"c":16.23,"v":32400},{"d":"2005-11-17","o":16.31,"h":16.69,"l":16.26,"c":16.69,"v":25733},{"d":"2005-11-18","o":16.84,"h":16.84,"l":16.65,"c":16.82,"v":19600},{"d":"2005-11-21","o":16.73,"h":16.82,"l":16.44,"c":16.82,"v":24400},{"d":"2005-11-22","o":16.8,"h":16.88,"l":16.73,"c":16.8,"v":19600},{"d":"2005-11-23","o":16.76,"h":16.85,"l":16.73,"c":16.8,"v":25733},{"d":"2005-11-25","o":16.76,"h":16.83,"l":16.73,"c":16.8,"v":6800},{"d":"2005-11-28","o":16.69,"h":16.88,"l":16.65,"c":16.65,"v":27200},{"d":"2005-11-29","o":16.8,"h":16.81,"l":16.58,"c":16.73,"v":32800},{"d":"2005-11-30","o":16.69,"h":17.59,"l":16.69,"c":17.29,"v":52800},{"d":"2005-12-01","o":17.48,"h":18,"l":17.4,"c":17.88,"v":53867},{"d":"2005-12-02","o":17.96,"h":18.28,"l":17.83,"c":18.27,"v":22000},{"d":"2005-12-05","o":18.41,"h":18.49,"l":17.89,"c":18,"v":36400},{"d":"2005-12-06","o":18.08,"h":18.49,"l":18.08,"c":18.43,"v":36400},{"d":"2005-12-07","o":18.61,"h":18.62,"l":18.34,"c":18.46,"v":22400},{"d":"2005-12-08","o":18.41,"h":18.61,"l":18.35,"c":18.6,"v":14267},{"d":"2005-12-09","o":18.67,"h":18.67,"l":18.38,"c":18.56,"v":30533},{"d":"2005-12-12","o":18.56,"h":18.94,"l":18.49,"c":18.92,"v":26533},{"d":"2005-12-13","o":18.94,"h":19.46,"l":18.92,"c":19.46,"v":39733},{"d":"2005-12-14","o":19.39,"h":19.92,"l":19.35,"c":19.76,"v":28133},{"d":"2005-12-15","o":19.76,"h":19.76,"l":18.65,"c":19.39,"v":84800},{"d":"2005-12-16","o":19.46,"h":19.64,"l":19.24,"c":19.58,"v":82000},{"d":"2005-12-19","o":19.58,"h":20.24,"l":19.32,"c":19.67,"v":90400},{"d":"2005-12-20","o":19.69,"h":19.69,"l":18.88,"c":18.98,"v":46667},{"d":"2005-12-21","o":18.98,"h":19.12,"l":18.75,"c":18.79,"v":13467},{"d":"2005-12-22","o":18.67,"h":18.98,"l":18.47,"c":18.86,"v":24400},{"d":"2005-12-23","o":18.67,"h":18.79,"l":18.65,"c":18.67,"v":15600},{"d":"2005-12-27","o":18.79,"h":18.81,"l":18.6,"c":18.73,"v":19733},{"d":"2005-12-28","o":18.83,"h":18.83,"l":18.56,"c":18.73,"v":18400},{"d":"2005-12-29","o":18.67,"h":18.67,"l":18.28,"c":18.41,"v":19600},{"d":"2005-12-30","o":18.34,"h":18.34,"l":17.62,"c":17.62,"v":20400},{"d":"2006-01-03","o":17.48,"h":17.88,"l":16.5,"c":17.88,"v":67333},{"d":"2006-01-04","o":17.81,"h":17.96,"l":17.81,"c":17.92,"v":11333},{"d":"2006-01-05","o":17.97,"h":18.62,"l":17.92,"c":18.62,"v":35600},{"d":"2006-01-06","o":18.79,"h":19.03,"l":18.74,"c":18.91,"v":35467},{"d":"2006-01-09","o":19.09,"h":19.12,"l":18.86,"c":18.88,"v":40267},{"d":"2006-01-10","o":18.9,"h":19.1,"l":18.67,"c":18.9,"v":28400},{"d":"2006-01-11","o":18.9,"h":18.9,"l":18.52,"c":18.55,"v":30133},{"d":"2006-01-12","o":18.36,"h":18.56,"l":17.85,"c":17.92,"v":45200},{"d":"2006-01-13","o":18,"h":18.28,"l":17.95,"c":17.95,"v":21600},{"d":"2006-01-17","o":17.81,"h":18.08,"l":17.62,"c":18.08,"v":42533},{"d":"2006-01-18","o":17.96,"h":18.23,"l":17.83,"c":18,"v":25600},{"d":"2006-01-19","o":18,"h":18.21,"l":17.96,"c":18.15,"v":15867},{"d":"2006-01-20","o":18.34,"h":18.38,"l":17.93,"c":18.03,"v":42533},{"d":"2006-01-23","o":18,"h":18.18,"l":18,"c":18.02,"v":23867},{"d":"2006-01-24","o":18.08,"h":18.75,"l":18.08,"c":18.75,"v":21733},{"d":"2006-01-25","o":18.75,"h":18.99,"l":18.41,"c":18.66,"v":24267},{"d":"2006-01-26","o":18.75,"h":19.48,"l":18.71,"c":19.44,"v":18800},{"d":"2006-01-27","o":19.42,"h":19.49,"l":19.26,"c":19.42,"v":16533},{"d":"2006-01-30","o":19.47,"h":19.49,"l":19.27,"c":19.4,"v":21867},{"d":"2006-01-31","o":19.35,"h":19.42,"l":18.98,"c":19.36,"v":36267},{"d":"2006-02-01","o":19.46,"h":20,"l":19.4,"c":19.91,"v":42400},{"d":"2006-02-02","o":19.91,"h":20.16,"l":19.7,"c":19.94,"v":41600},{"d":"2006-02-03","o":20.06,"h":20.25,"l":19.99,"c":20.25,"v":20400},{"d":"2006-02-06","o":20.36,"h":20.55,"l":20.15,"c":20.55,"v":32933},{"d":"2006-02-07","o":20.59,"h":20.62,"l":19.66,"c":19.77,"v":33733},{"d":"2006-02-08","o":19.8,"h":19.8,"l":19.13,"c":19.56,"v":19600},{"d":"2006-02-09","o":19.65,"h":19.73,"l":19.45,"c":19.46,"v":7467},{"d":"2006-02-10","o":19.46,"h":19.46,"l":19.07,"c":19.27,"v":10267},{"d":"2006-02-13","o":19.16,"h":19.31,"l":18.67,"c":18.67,"v":15867},{"d":"2006-02-14","o":18.67,"h":19.32,"l":18.58,"c":19.27,"v":70000},{"d":"2006-02-15","o":19.36,"h":20.02,"l":19.36,"c":20,"v":32933},{"d":"2006-02-16","o":20.24,"h":20.58,"l":20.11,"c":20.58,"v":42400},{"d":"2006-02-17","o":20.58,"h":20.58,"l":20.14,"c":20.33,"v":18267},{"d":"2006-02-21","o":20.1,"h":20.5,"l":20.02,"c":20.5,"v":41067},{"d":"2006-02-22","o":20.51,"h":20.92,"l":20.33,"c":20.89,"v":31467},{"d":"2006-02-23","o":20.92,"h":21.45,"l":20.86,"c":21.38,"v":32267},{"d":"2006-02-24","o":21.24,"h":21.52,"l":21.15,"c":21.52,"v":19467},{"d":"2006-02-27","o":21.71,"h":22.27,"l":21.65,"c":22.12,"v":70533},{"d":"2006-02-28","o":22.2,"h":22.23,"l":21.43,"c":21.53,"v":67600},{"d":"2006-03-01","o":21.67,"h":21.67,"l":21.38,"c":21.49,"v":36533},{"d":"2006-03-02","o":21.49,"h":21.56,"l":20.7,"c":21.02,"v":32133},{"d":"2006-03-03","o":21.02,"h":21.15,"l":19.77,"c":20.93,"v":45733},{"d":"2006-03-06","o":20.89,"h":21.14,"l":20.89,"c":21.01,"v":41867},{"d":"2006-03-07","o":21.3,"h":21.83,"l":21.01,"c":21.33,"v":73200},{"d":"2006-03-08","o":21.34,"h":21.47,"l":21.23,"c":21.26,"v":73733},{"d":"2006-03-09","o":21.26,"h":21.38,"l":21.01,"c":21.14,"v":43600},{"d":"2006-03-10","o":21.14,"h":21.14,"l":20.59,"c":20.86,"v":44667},{"d":"2006-03-13","o":21.03,"h":21.33,"l":20.99,"c":21.28,"v":39467},{"d":"2006-03-14","o":21.32,"h":21.32,"l":20.74,"c":21.26,"v":47200},{"d":"2006-03-15","o":21.3,"h":21.45,"l":21.1,"c":21.36,"v":32667},{"d":"2006-03-16","o":21.38,"h":21.38,"l":21.15,"c":21.32,"v":36533},{"d":"2006-03-17","o":21.36,"h":21.67,"l":21.25,"c":21.65,"v":127467},{"d":"2006-03-20","o":21.52,"h":22.01,"l":21.3,"c":21.94,"v":48800},{"d":"2006-03-21","o":21.94,"h":21.98,"l":21.3,"c":21.3,"v":73733},{"d":"2006-03-22","o":21.3,"h":21.76,"l":21.3,"c":21.63,"v":42133},{"d":"2006-03-23","o":21.75,"h":21.83,"l":20.99,"c":21,"v":107867},{"d":"2006-03-24","o":21.26,"h":21.86,"l":21.26,"c":21.79,"v":98533},{"d":"2006-03-27","o":21.98,"h":22.05,"l":21.87,"c":21.97,"v":60000},{"d":"2006-03-28","o":22.01,"h":22.16,"l":22.01,"c":22.09,"v":131333},{"d":"2006-03-29","o":22.1,"h":22.5,"l":22.09,"c":22.5,"v":86133},{"d":"2006-03-30","o":22.45,"h":22.5,"l":22.31,"c":22.43,"v":85600},{"d":"2006-03-31","o":22.33,"h":22.91,"l":22.33,"c":22.91,"v":104000},{"d":"2006-04-03","o":22.97,"h":23.55,"l":22.91,"c":23.46,"v":111200},{"d":"2006-04-04","o":23.65,"h":24.03,"l":23.33,"c":23.53,"v":158400},{"d":"2006-04-05","o":23.7,"h":23.83,"l":23.21,"c":23.48,"v":96933},{"d":"2006-04-06","o":23.5,"h":23.5,"l":22.69,"c":23.02,"v":86800},{"d":"2006-04-07","o":23.06,"h":23.09,"l":22.24,"c":22.47,"v":135067},{"d":"2006-04-10","o":22.28,"h":22.35,"l":21.38,"c":21.74,"v":190000},{"d":"2006-04-11","o":21.67,"h":21.75,"l":20.82,"c":20.92,"v":105867},{"d":"2006-04-12","o":20.93,"h":21.19,"l":20.89,"c":21,"v":49333},{"d":"2006-04-13","o":20.85,"h":21.62,"l":20.85,"c":21.19,"v":66800},{"d":"2006-04-17","o":21.19,"h":21.75,"l":21.19,"c":21.57,"v":104667},{"d":"2006-04-18","o":21.82,"h":23.78,"l":21.82,"c":23.24,"v":348600},{"d":"2006-04-19","o":23.49,"h":24.3,"l":23.3,"c":24.09,"v":100400},{"d":"2006-04-20","o":24.12,"h":24.43,"l":23.9,"c":23.94,"v":164800},{"d":"2006-04-21","o":24.75,"h":25.41,"l":24.4,"c":24.88,"v":118600},{"d":"2006-04-24","o":25.93,"h":26.33,"l":25.51,"c":25.84,"v":147400},{"d":"2006-04-25","o":26.4,"h":26.43,"l":24.54,"c":25.18,"v":123500},{"d":"2006-04-26","o":25.43,"h":25.85,"l":25.27,"c":25.47,"v":81200},{"d":"2006-04-27","o":25.72,"h":25.82,"l":25.14,"c":25.18,"v":109700},{"d":"2006-04-28","o":25,"h":25.55,"l":24.21,"c":24.51,"v":69800},{"d":"2006-05-01","o":24.72,"h":25.63,"l":24.7,"c":24.95,"v":66200},{"d":"2006-05-02","o":25.2,"h":25.73,"l":25.09,"c":25.58,"v":81100},{"d":"2006-05-03","o":25.83,"h":26.39,"l":25.69,"c":26.02,"v":101800},{"d":"2006-05-04","o":26.1,"h":26.4,"l":26.02,"c":26.25,"v":88100},{"d":"2006-05-05","o":26.35,"h":27.75,"l":26.35,"c":27.4,"v":149500},{"d":"2006-05-08","o":26.5,"h":26.5,"l":20.48,"c":20.85,"v":1181100},{"d":"2006-05-09","o":20.25,"h":21.4,"l":20.19,"c":20.48,"v":355200},{"d":"2006-05-10","o":20.48,"h":21.1,"l":20.36,"c":20.79,"v":201200},{"d":"2006-05-11","o":20.81,"h":20.81,"l":19.77,"c":19.86,"v":174500},{"d":"2006-05-12","o":19.86,"h":19.87,"l":18.15,"c":18.45,"v":389600},{"d":"2006-05-15","o":18.35,"h":18.95,"l":18.25,"c":18.28,"v":219300},{"d":"2006-05-16","o":18.28,"h":18.45,"l":17.64,"c":17.68,"v":211300},{"d":"2006-05-17","o":17.67,"h":18.19,"l":17.26,"c":18.03,"v":213400},{"d":"2006-05-18","o":18.03,"h":18.31,"l":17.64,"c":17.74,"v":139700},{"d":"2006-05-19","o":17.49,"h":17.94,"l":17.3,"c":17.58,"v":127300},{"d":"2006-05-22","o":17.57,"h":17.63,"l":16.9,"c":17.39,"v":129100},{"d":"2006-05-23","o":17.29,"h":17.39,"l":16.61,"c":16.61,"v":64700},{"d":"2006-05-24","o":16.65,"h":17.15,"l":16.61,"c":17,"v":96700},{"d":"2006-05-25","o":17.15,"h":17.5,"l":17,"c":17.5,"v":75800},{"d":"2006-05-26","o":17.6,"h":19.03,"l":17.54,"c":19,"v":151300},{"d":"2006-05-30","o":19.47,"h":19.5,"l":18.99,"c":19.25,"v":178000},{"d":"2006-05-31","o":19.25,"h":19.42,"l":18.5,"c":18.93,"v":201500},{"d":"2006-06-01","o":18.9,"h":19.01,"l":18.37,"c":19,"v":110900},{"d":"2006-06-02","o":19.15,"h":19.26,"l":18.61,"c":18.94,"v":81700},{"d":"2006-06-05","o":18.94,"h":18.94,"l":17.01,"c":17.01,"v":177600},{"d":"2006-06-06","o":17.02,"h":17.02,"l":16.04,"c":16.24,"v":167900},{"d":"2006-06-07","o":16.24,"h":16.34,"l":15.7,"c":15.86,"v":161400},{"d":"2006-06-08","o":15.8,"h":15.98,"l":15.19,"c":15.54,"v":142600},{"d":"2006-06-09","o":15.85,"h":15.95,"l":15.3,"c":15.32,"v":150700},{"d":"2006-06-12","o":15.26,"h":15.26,"l":14.56,"c":14.61,"v":192600},{"d":"2006-06-13","o":14.9,"h":15.35,"l":14.6,"c":15.08,"v":266700},{"d":"2006-06-14","o":15.3,"h":15.3,"l":14.15,"c":14.71,"v":254500},{"d":"2006-06-15","o":14.71,"h":15.8,"l":14.71,"c":15.66,"v":155800},{"d":"2006-06-16","o":15.66,"h":15.69,"l":14.55,"c":15.03,"v":315700},{"d":"2006-06-19","o":15.12,"h":15.12,"l":14.29,"c":14.5,"v":114600},{"d":"2006-06-20","o":14.4,"h":14.83,"l":14.09,"c":14.61,"v":87200},{"d":"2006-06-21","o":14.62,"h":14.92,"l":14.5,"c":14.65,"v":107900},{"d":"2006-06-22","o":14.66,"h":15.13,"l":14.5,"c":15.12,"v":211900},{"d":"2006-06-23","o":15.25,"h":15.68,"l":15.24,"c":15.61,"v":183300},{"d":"2006-06-26","o":15.76,"h":15.98,"l":15.61,"c":15.97,"v":152700},{"d":"2006-06-27","o":16.07,"h":16.22,"l":15.3,"c":15.42,"v":187100},{"d":"2006-06-28","o":15.45,"h":15.58,"l":15.01,"c":15.29,"v":67500},{"d":"2006-06-29","o":15.39,"h":15.5,"l":14.8,"c":15.29,"v":149200},{"d":"2006-06-30","o":15.34,"h":15.85,"l":15.34,"c":15.48,"v":198800},{"d":"2006-07-03","o":15.6,"h":16.15,"l":15.6,"c":16.15,"v":48300},{"d":"2006-07-05","o":16.25,"h":16.31,"l":15.25,"c":15.38,"v":93600},{"d":"2006-07-06","o":15.3,"h":15.36,"l":14.71,"c":14.78,"v":80400},{"d":"2006-07-07","o":14.78,"h":15.65,"l":14.71,"c":15.06,"v":80300},{"d":"2006-07-10","o":15.16,"h":15.35,"l":14.8,"c":14.88,"v":75300},{"d":"2006-07-11","o":14.86,"h":15.04,"l":14.5,"c":14.99,"v":78100},{"d":"2006-07-12","o":14.99,"h":15.16,"l":14.56,"c":14.73,"v":78400},{"d":"2006-07-13","o":14.7,"h":14.7,"l":14.4,"c":14.4,"v":91800},{"d":"2006-07-14","o":14.42,"h":14.44,"l":14.02,"c":14.04,"v":77000},{"d":"2006-07-17","o":14.08,"h":14.16,"l":13.8,"c":14.01,"v":106600},{"d":"2006-07-18","o":14.1,"h":14.23,"l":13.75,"c":14.22,"v":73700},{"d":"2006-07-19","o":14.28,"h":14.99,"l":14.26,"c":14.91,"v":75500},{"d":"2006-07-20","o":15,"h":15.13,"l":13.85,"c":13.86,"v":88800},{"d":"2006-07-21","o":13.86,"h":13.86,"l":13.45,"c":13.68,"v":99700},{"d":"2006-07-24","o":14.15,"h":14.89,"l":14.15,"c":14.6,"v":102400},{"d":"2006-07-25","o":14.6,"h":15.08,"l":14.5,"c":14.8,"v":125700},{"d":"2006-07-26","o":14.7,"h":15.06,"l":14.35,"c":14.85,"v":87900},{"d":"2006-07-27","o":14.89,"h":15,"l":14.15,"c":14.31,"v":126100},{"d":"2006-07-28","o":14.4,"h":14.46,"l":14.06,"c":14.35,"v":124700},{"d":"2006-07-31","o":14.25,"h":14.83,"l":14.25,"c":14.75,"v":85500},{"d":"2006-08-01","o":14.7,"h":14.85,"l":14.5,"c":14.67,"v":78200},{"d":"2006-08-02","o":14.67,"h":15.17,"l":14.57,"c":14.86,"v":93900},{"d":"2006-08-03","o":14.8,"h":15.02,"l":14.38,"c":14.87,"v":96500},{"d":"2006-08-04","o":14.97,"h":15.37,"l":14.14,"c":14.56,"v":102700},{"d":"2006-08-07","o":14.2,"h":14.35,"l":12.91,"c":13.5,"v":296900},{"d":"2006-08-08","o":13.5,"h":13.66,"l":13.02,"c":13.1,"v":213000},{"d":"2006-08-09","o":13.11,"h":13.6,"l":13.05,"c":13.07,"v":97700},{"d":"2006-08-10","o":13.04,"h":13.34,"l":13.02,"c":13.31,"v":84200},{"d":"2006-08-11","o":13.31,"h":13.46,"l":13.17,"c":13.3,"v":80200},{"d":"2006-08-14","o":13.4,"h":13.95,"l":13.27,"c":13.81,"v":102100},{"d":"2006-08-15","o":14,"h":14.06,"l":13.74,"c":13.98,"v":83600},{"d":"2006-08-16","o":14,"h":14.06,"l":13.81,"c":13.98,"v":62700},{"d":"2006-08-17","o":13.96,"h":14.12,"l":13.95,"c":13.99,"v":75400},{"d":"2006-08-18","o":14.09,"h":14.09,"l":13.72,"c":13.94,"v":58900},{"d":"2006-08-21","o":13.93,"h":14,"l":13.58,"c":13.7,"v":38200},{"d":"2006-08-22","o":13.72,"h":14,"l":13.61,"c":13.82,"v":61000},{"d":"2006-08-23","o":13.82,"h":13.98,"l":13.5,"c":13.65,"v":68100},{"d":"2006-08-24","o":13.65,"h":13.76,"l":13.19,"c":13.5,"v":250300},{"d":"2006-08-25","o":13.5,"h":13.92,"l":13.5,"c":13.7,"v":30900},{"d":"2006-08-28","o":13.74,"h":14,"l":13.74,"c":13.8,"v":89300},{"d":"2006-08-29","o":13.79,"h":14.06,"l":13.7,"c":14.03,"v":74700},{"d":"2006-08-30","o":14.08,"h":15.1,"l":14.08,"c":15.02,"v":100900},{"d":"2006-08-31","o":15.03,"h":15.35,"l":14.58,"c":15.05,"v":89600},{"d":"2006-09-01","o":15.15,"h":15.65,"l":14.99,"c":15.26,"v":66900},{"d":"2006-09-05","o":15.3,"h":15.36,"l":15.23,"c":15.33,"v":28600},{"d":"2006-09-06","o":15.25,"h":15.29,"l":14.34,"c":14.34,"v":62300},{"d":"2006-09-07","o":14.3,"h":14.4,"l":14.05,"c":14.12,"v":65800},{"d":"2006-09-08","o":14.11,"h":14.47,"l":14.11,"c":14.29,"v":25500},{"d":"2006-09-11","o":14.33,"h":14.37,"l":14,"c":14.1,"v":53000},{"d":"2006-09-12","o":14.16,"h":15.16,"l":14.16,"c":14.83,"v":93800},{"d":"2006-09-13","o":14.92,"h":15.39,"l":14.87,"c":15.33,"v":48600},{"d":"2006-09-14","o":15.28,"h":15.44,"l":15.16,"c":15.39,"v":37900},{"d":"2006-09-15","o":15.54,"h":16.75,"l":15.4,"c":16.2,"v":248700},{"d":"2006-09-18","o":16.1,"h":16.1,"l":15.64,"c":15.81,"v":53600},{"d":"2006-09-19","o":15.89,"h":16.23,"l":15.55,"c":15.99,"v":63500},{"d":"2006-09-20","o":16.08,"h":16.73,"l":16.06,"c":16.36,"v":61700},{"d":"2006-09-21","o":16.41,"h":16.43,"l":15.45,"c":15.78,"v":63900},{"d":"2006-09-22","o":15.6,"h":15.61,"l":14.92,"c":15.23,"v":64100},{"d":"2006-09-25","o":15.32,"h":16.1,"l":15.25,"c":16.05,"v":55800},{"d":"2006-09-26","o":16.08,"h":16.66,"l":16.02,"c":16.66,"v":74400},{"d":"2006-09-27","o":16.65,"h":16.8,"l":16.4,"c":16.52,"v":78500},{"d":"2006-09-28","o":16.55,"h":16.91,"l":16.02,"c":16.33,"v":34400},{"d":"2006-09-29","o":15,"h":15,"l":13.4,"c":14,"v":465300},{"d":"2006-10-02","o":13.95,"h":14.33,"l":13.45,"c":14.14,"v":150700},{"d":"2006-10-03","o":14.23,"h":14.63,"l":13.95,"c":14.22,"v":125100},{"d":"2006-10-04","o":14.13,"h":14.89,"l":13.8,"c":14.82,"v":136600},{"d":"2006-10-05","o":14.77,"h":15.13,"l":14.42,"c":14.99,"v":80400},{"d":"2006-10-06","o":14.9,"h":15.01,"l":14.6,"c":14.83,"v":30100},{"d":"2006-10-09","o":14.86,"h":15.22,"l":14.73,"c":15.12,"v":47800},{"d":"2006-10-10","o":15.05,"h":15.06,"l":14.4,"c":14.82,"v":71100},{"d":"2006-10-11","o":14.85,"h":14.97,"l":14.51,"c":14.76,"v":68700},{"d":"2006-10-12","o":14.8,"h":15.14,"l":14.8,"c":15.02,"v":40700},{"d":"2006-10-13","o":15.08,"h":15.43,"l":15.01,"c":15.33,"v":84700},{"d":"2006-10-16","o":15.3,"h":16.36,"l":15.3,"c":16.22,"v":104900},{"d":"2006-10-17","o":16.05,"h":16.3,"l":15.86,"c":15.88,"v":260000},{"d":"2006-10-18","o":15.95,"h":16.15,"l":15.78,"c":16,"v":63100},{"d":"2006-10-19","o":15.93,"h":16.39,"l":15.8,"c":16.19,"v":41500},{"d":"2006-10-20","o":16.23,"h":16.23,"l":16,"c":16.08,"v":49300},{"d":"2006-10-23","o":15.98,"h":16.12,"l":15.8,"c":16.01,"v":55500},{"d":"2006-10-24","o":16.01,"h":16.05,"l":15.9,"c":15.93,"v":58800},{"d":"2006-10-25","o":15.93,"h":16.33,"l":15.9,"c":16.26,"v":81100},{"d":"2006-10-26","o":16.33,"h":16.35,"l":15.91,"c":16.1,"v":87100},{"d":"2006-10-27","o":16.04,"h":16.17,"l":15.71,"c":15.94,"v":67800},{"d":"2006-10-30","o":15.94,"h":16,"l":15.83,"c":16,"v":43100},{"d":"2006-10-31","o":16,"h":16,"l":15.75,"c":15.82,"v":65900},{"d":"2006-11-01","o":15.85,"h":15.92,"l":15.17,"c":15.21,"v":76500},{"d":"2006-11-02","o":15,"h":15.25,"l":14.61,"c":14.63,"v":71900},{"d":"2006-11-03","o":14.73,"h":15.06,"l":14.5,"c":14.94,"v":78300},{"d":"2006-11-06","o":14.94,"h":14.98,"l":14.55,"c":14.62,"v":91400},{"d":"2006-11-07","o":14.6,"h":15.15,"l":14.55,"c":14.56,"v":67600},{"d":"2006-11-08","o":14.51,"h":14.95,"l":14.51,"c":14.72,"v":117500},{"d":"2006-11-09","o":14.7,"h":14.7,"l":14.05,"c":14.23,"v":315000},{"d":"2006-11-10","o":14.23,"h":14.45,"l":14.19,"c":14.31,"v":94700},{"d":"2006-11-13","o":14.27,"h":14.65,"l":14.2,"c":14.5,"v":142900},{"d":"2006-11-14","o":14.5,"h":14.72,"l":14.3,"c":14.71,"v":170600},{"d":"2006-11-15","o":14.4,"h":15.05,"l":14.4,"c":14.98,"v":159900},{"d":"2006-11-16","o":14.99,"h":15.48,"l":14.99,"c":15.46,"v":139500},{"d":"2006-11-17","o":15.5,"h":15.68,"l":15.48,"c":15.68,"v":125100},{"d":"2006-11-20","o":15.66,"h":16.1,"l":15.65,"c":16.05,"v":164700},{"d":"2006-11-21","o":16.06,"h":16.55,"l":15.95,"c":16.53,"v":121800},{"d":"2006-11-22","o":16.55,"h":16.71,"l":16.5,"c":16.71,"v":56300},{"d":"2006-11-24","o":16.61,"h":16.74,"l":16.56,"c":16.69,"v":45300},{"d":"2006-11-27","o":16.57,"h":16.66,"l":16.52,"c":16.58,"v":104300},{"d":"2006-11-28","o":16.52,"h":16.64,"l":16.48,"c":16.6,"v":97200},{"d":"2006-11-29","o":16.61,"h":17.18,"l":16.6,"c":17.18,"v":120900},{"d":"2006-11-30","o":17.21,"h":18.25,"l":17,"c":17.82,"v":128400},{"d":"2006-12-01","o":17.82,"h":17.82,"l":16.6,"c":16.71,"v":125600},{"d":"2006-12-04","o":16.8,"h":17.47,"l":16.77,"c":17.25,"v":60300},{"d":"2006-12-05","o":17.3,"h":17.5,"l":16.6,"c":16.61,"v":90800},{"d":"2006-12-06","o":16.61,"h":16.86,"l":16.35,"c":16.63,"v":68100},{"d":"2006-12-07","o":16.7,"h":16.7,"l":16.45,"c":16.5,"v":63500},{"d":"2006-12-08","o":16.4,"h":16.7,"l":16.27,"c":16.35,"v":77000},{"d":"2006-12-11","o":16.27,"h":16.35,"l":15.85,"c":16.1,"v":84000},{"d":"2006-12-12","o":16,"h":16.07,"l":15.7,"c":15.7,"v":72900},{"d":"2006-12-13","o":15.73,"h":15.75,"l":15.13,"c":15.33,"v":79200},{"d":"2006-12-14","o":15.34,"h":15.6,"l":15.11,"c":15.35,"v":63900},{"d":"2006-12-15","o":15.43,"h":15.68,"l":15.26,"c":15.36,"v":88300},{"d":"2006-12-18","o":15.43,"h":15.58,"l":15.26,"c":15.35,"v":63500},{"d":"2006-12-19","o":15.25,"h":15.49,"l":15.1,"c":15.3,"v":78500},{"d":"2006-12-20","o":15.2,"h":15.85,"l":15.11,"c":15.71,"v":115400},{"d":"2006-12-21","o":15.74,"h":15.87,"l":15.46,"c":15.52,"v":40800},{"d":"2006-12-22","o":15.5,"h":15.74,"l":15.3,"c":15.74,"v":40000},{"d":"2006-12-26","o":15.7,"h":16.37,"l":15.67,"c":16.35,"v":52000},{"d":"2006-12-27","o":16.4,"h":16.81,"l":16.4,"c":16.57,"v":59800},{"d":"2006-12-28","o":16.5,"h":16.8,"l":16.28,"c":16.28,"v":57300},{"d":"2006-12-29","o":16.26,"h":16.27,"l":15.75,"c":15.9,"v":86400},{"d":"2007-01-03","o":15.97,"h":16.1,"l":15.66,"c":16,"v":104700},{"d":"2007-01-04","o":16,"h":16.02,"l":15.65,"c":15.94,"v":66000},{"d":"2007-01-05","o":15.46,"h":15.99,"l":15.46,"c":15.79,"v":114500},{"d":"2007-01-08","o":15.74,"h":15.88,"l":15.56,"c":15.75,"v":54800},{"d":"2007-01-09","o":15.75,"h":15.9,"l":15.56,"c":15.86,"v":59700},{"d":"2007-01-10","o":15.8,"h":15.85,"l":15.67,"c":15.84,"v":53900},{"d":"2007-01-11","o":15.84,"h":16.13,"l":15.8,"c":16,"v":239800},{"d":"2007-01-12","o":16,"h":16.21,"l":15.91,"c":16.2,"v":67700},{"d":"2007-01-16","o":16.24,"h":16.85,"l":16.24,"c":16.56,"v":78200},{"d":"2007-01-17","o":16.47,"h":16.85,"l":16.38,"c":16.49,"v":49800},{"d":"2007-01-18","o":16.47,"h":16.47,"l":15.89,"c":16.05,"v":117000},{"d":"2007-01-19","o":16,"h":16.19,"l":15.94,"c":16.08,"v":32100},{"d":"2007-01-22","o":16.1,"h":16.42,"l":15.46,"c":15.85,"v":68000},{"d":"2007-01-23","o":15.85,"h":16.25,"l":15.72,"c":16.03,"v":52100},{"d":"2007-01-24","o":16.02,"h":16.29,"l":15.98,"c":16.29,"v":35600},{"d":"2007-01-25","o":16.32,"h":16.4,"l":15.69,"c":15.74,"v":49700},{"d":"2007-01-26","o":15.8,"h":15.99,"l":15.57,"c":15.96,"v":33500},{"d":"2007-01-29","o":15.9,"h":16.25,"l":15.9,"c":16.23,"v":33300},{"d":"2007-01-30","o":16.23,"h":16.7,"l":16.21,"c":16.67,"v":45300},{"d":"2007-01-31","o":16.62,"h":16.83,"l":16.55,"c":16.72,"v":55800},{"d":"2007-02-01","o":16.71,"h":16.79,"l":16.4,"c":16.62,"v":88900},{"d":"2007-02-02","o":16.64,"h":16.75,"l":16.52,"c":16.75,"v":65400},{"d":"2007-02-05","o":16.67,"h":16.74,"l":16.5,"c":16.69,"v":39700},{"d":"2007-02-06","o":16.67,"h":16.8,"l":16.53,"c":16.6,"v":41500},{"d":"2007-02-07","o":16.6,"h":16.7,"l":16.48,"c":16.7,"v":45000},{"d":"2007-02-08","o":16.71,"h":16.72,"l":16.55,"c":16.71,"v":41100},{"d":"2007-02-09","o":16.67,"h":16.67,"l":16.18,"c":16.26,"v":74000},{"d":"2007-02-12","o":16.26,"h":16.99,"l":16.16,"c":16.74,"v":56100},{"d":"2007-02-13","o":16.8,"h":17.3,"l":16.68,"c":17.28,"v":72600},{"d":"2007-02-14","o":17.22,"h":17.64,"l":16.81,"c":16.86,"v":65500},{"d":"2007-02-15","o":16.86,"h":17.1,"l":16.62,"c":16.81,"v":32800},{"d":"2007-02-16","o":16.81,"h":17.1,"l":16.58,"c":16.96,"v":41900},{"d":"2007-02-20","o":16.95,"h":17.47,"l":16.95,"c":17.39,"v":58000},{"d":"2007-02-21","o":17.39,"h":18.34,"l":17.39,"c":18.34,"v":71600},{"d":"2007-02-22","o":18.41,"h":19.47,"l":18.2,"c":19.4,"v":146700},{"d":"2007-02-23","o":20,"h":20,"l":18.79,"c":19.15,"v":97400},{"d":"2007-02-26","o":19.15,"h":19.73,"l":18.84,"c":18.88,"v":173300},{"d":"2007-02-27","o":18.66,"h":18.66,"l":17.82,"c":18.13,"v":113900},{"d":"2007-02-28","o":18.12,"h":18.12,"l":16,"c":17.26,"v":153800},{"d":"2007-03-01","o":16.8,"h":16.97,"l":16.24,"c":16.85,"v":170200},{"d":"2007-03-02","o":16.92,"h":17.42,"l":16.89,"c":17.08,"v":119300},{"d":"2007-03-05","o":16.9,"h":17.27,"l":16.9,"c":17.07,"v":145800},{"d":"2007-03-06","o":17.2,"h":17.28,"l":17.03,"c":17.25,"v":62400},{"d":"2007-03-07","o":17.2,"h":17.21,"l":17.03,"c":17.1,"v":124900},{"d":"2007-03-08","o":16.75,"h":16.94,"l":14.85,"c":15.21,"v":305900},{"d":"2007-03-09","o":15.46,"h":15.67,"l":14.38,"c":14.89,"v":230000},{"d":"2007-03-12","o":15.06,"h":15.5,"l":14.86,"c":15.41,"v":128200},{"d":"2007-03-13","o":14.93,"h":15.2,"l":13.88,"c":14.29,"v":257300},{"d":"2007-03-14","o":14.2,"h":14.83,"l":14.15,"c":14.55,"v":166400},{"d":"2007-03-15","o":14.5,"h":15.17,"l":14.46,"c":15.07,"v":251000},{"d":"2007-03-16","o":15.07,"h":15.13,"l":14.9,"c":15.02,"v":168900},{"d":"2007-03-19","o":15.14,"h":15.8,"l":15,"c":15.65,"v":144300},{"d":"2007-03-20","o":15.65,"h":16.34,"l":15.58,"c":15.96,"v":112200},{"d":"2007-03-21","o":15.95,"h":16.9,"l":15.86,"c":16.73,"v":128600},{"d":"2007-03-22","o":16.85,"h":16.97,"l":16.4,"c":16.75,"v":105600},{"d":"2007-03-23","o":16.75,"h":17.13,"l":16.7,"c":17.01,"v":100500},{"d":"2007-03-26","o":17.05,"h":17.27,"l":16.75,"c":17.18,"v":86800},{"d":"2007-03-27","o":17.16,"h":17.16,"l":16.77,"c":16.83,"v":71900},{"d":"2007-03-28","o":16.71,"h":16.86,"l":15.96,"c":16.36,"v":100000},{"d":"2007-03-29","o":16.7,"h":16.7,"l":15.68,"c":16.55,"v":65200},{"d":"2007-03-30","o":16.63,"h":17.17,"l":16.44,"c":17.09,"v":102100},{"d":"2007-04-02","o":17.09,"h":17.09,"l":16.33,"c":16.42,"v":114000},{"d":"2007-04-03","o":16.43,"h":16.81,"l":16.25,"c":16.26,"v":55800},{"d":"2007-04-04","o":16.28,"h":16.5,"l":15.92,"c":16.04,"v":73400},{"d":"2007-04-05","o":16.04,"h":16.07,"l":15.53,"c":15.61,"v":88500},{"d":"2007-04-09","o":15.6,"h":16.12,"l":15.45,"c":15.84,"v":204400},{"d":"2007-04-10","o":15.85,"h":15.96,"l":15.74,"c":15.81,"v":55600},{"d":"2007-04-11","o":15.85,"h":15.85,"l":15.1,"c":15.14,"v":85800},{"d":"2007-04-12","o":15.07,"h":15.58,"l":15,"c":15.56,"v":102100},{"d":"2007-04-13","o":15.63,"h":15.77,"l":15.23,"c":15.29,"v":60100},{"d":"2007-04-16","o":15.4,"h":16,"l":15.34,"c":16,"v":113700},{"d":"2007-04-17","o":15.94,"h":16.16,"l":15.51,"c":15.62,"v":100700},{"d":"2007-04-18","o":15.54,"h":15.55,"l":14.5,"c":14.74,"v":140300},{"d":"2007-04-19","o":14.67,"h":14.68,"l":14.2,"c":14.24,"v":159800},{"d":"2007-04-20","o":14.49,"h":14.95,"l":14.35,"c":14.71,"v":156500},{"d":"2007-04-23","o":14.71,"h":15.04,"l":14.35,"c":14.48,"v":60300},{"d":"2007-04-24","o":14.44,"h":14.58,"l":14.22,"c":14.48,"v":74600},{"d":"2007-04-25","o":14.58,"h":14.9,"l":14.58,"c":14.76,"v":49100},{"d":"2007-04-26","o":14.9,"h":15.15,"l":14.69,"c":14.99,"v":71700},{"d":"2007-04-27","o":14.91,"h":14.91,"l":14.59,"c":14.84,"v":57500},{"d":"2007-04-30","o":14.73,"h":14.97,"l":14.62,"c":14.78,"v":95100},{"d":"2007-05-01","o":14.8,"h":14.88,"l":14.66,"c":14.79,"v":149800},{"d":"2007-05-02","o":14.8,"h":15.35,"l":14.73,"c":15.14,"v":88000},{"d":"2007-05-03","o":15.17,"h":15.42,"l":15.09,"c":15.19,"v":77600},{"d":"2007-05-04","o":15.29,"h":15.44,"l":15.14,"c":15.42,"v":110300},{"d":"2007-05-07","o":15.4,"h":15.73,"l":15.4,"c":15.5,"v":78500},{"d":"2007-05-08","o":15.01,"h":15.62,"l":14.21,"c":15.2,"v":290200},{"d":"2007-05-09","o":15.1,"h":15.11,"l":14.78,"c":14.99,"v":126800},{"d":"2007-05-10","o":15,"h":15.17,"l":14.83,"c":15,"v":129900},{"d":"2007-05-11","o":15.09,"h":15.27,"l":15,"c":15.01,"v":94900},{"d":"2007-05-14","o":14.97,"h":14.97,"l":14.4,"c":14.48,"v":140600},{"d":"2007-05-15","o":14.44,"h":14.85,"l":14.27,"c":14.4,"v":168900},{"d":"2007-05-16","o":14.41,"h":14.41,"l":14.18,"c":14.2,"v":120100},{"d":"2007-05-17","o":14.15,"h":14.19,"l":13.81,"c":14.03,"v":147300},{"d":"2007-05-18","o":14.04,"h":14.04,"l":13.77,"c":13.84,"v":97700},{"d":"2007-05-21","o":13.77,"h":14,"l":13.77,"c":13.94,"v":110700},{"d":"2007-05-22","o":13.97,"h":13.97,"l":13.75,"c":13.88,"v":128200},{"d":"2007-05-23","o":13.83,"h":13.97,"l":13.38,"c":13.52,"v":143000},{"d":"2007-05-24","o":13.5,"h":13.66,"l":13.14,"c":13.34,"v":129400},{"d":"2007-05-25","o":13.41,"h":13.5,"l":13.29,"c":13.46,"v":35700},{"d":"2007-05-29","o":13.48,"h":13.5,"l":12.95,"c":13.09,"v":93100},{"d":"2007-05-30","o":12.99,"h":13.43,"l":12.77,"c":13.41,"v":161200},{"d":"2007-05-31","o":13.46,"h":13.79,"l":13.39,"c":13.79,"v":190800},{"d":"2007-06-01","o":13.85,"h":14.1,"l":13.7,"c":13.96,"v":126600},{"d":"2007-06-04","o":13.87,"h":14.19,"l":13.76,"c":14.19,"v":90200},{"d":"2007-06-05","o":14.2,"h":14.38,"l":13.7,"c":13.9,"v":146200},{"d":"2007-06-06","o":13.8,"h":13.8,"l":13.4,"c":13.47,"v":115500},{"d":"2007-06-07","o":13.39,"h":13.43,"l":13.06,"c":13.09,"v":133600},{"d":"2007-06-08","o":13.09,"h":13.64,"l":12.95,"c":13.61,"v":157700},{"d":"2007-06-11","o":13.55,"h":13.91,"l":13.55,"c":13.67,"v":91900},{"d":"2007-06-12","o":13.67,"h":13.67,"l":13.03,"c":13.06,"v":141000},{"d":"2007-06-13","o":13.15,"h":13.5,"l":12.98,"c":13.42,"v":86200},{"d":"2007-06-14","o":13.42,"h":13.5,"l":12.99,"c":13.09,"v":78200},{"d":"2007-06-15","o":13.3,"h":13.69,"l":13.2,"c":13.61,"v":259200},{"d":"2007-06-18","o":13.69,"h":13.77,"l":13.42,"c":13.52,"v":109700},{"d":"2007-06-19","o":13.51,"h":13.8,"l":13.51,"c":13.79,"v":126500},{"d":"2007-06-20","o":13.79,"h":13.84,"l":13.35,"c":13.42,"v":76000},{"d":"2007-06-21","o":13.41,"h":13.74,"l":13.06,"c":13.62,"v":111500},{"d":"2007-06-22","o":13.65,"h":13.75,"l":13.35,"c":13.4,"v":124000},{"d":"2007-06-25","o":13.28,"h":13.58,"l":12.96,"c":13.03,"v":99100},{"d":"2007-06-26","o":13.08,"h":13.5,"l":13.06,"c":13.27,"v":108700},{"d":"2007-06-27","o":13.17,"h":14.06,"l":13.13,"c":14.06,"v":154400},{"d":"2007-06-28","o":14.09,"h":14.55,"l":14.08,"c":14.32,"v":124600},{"d":"2007-06-29","o":14.42,"h":14.72,"l":14.28,"c":14.32,"v":124700},{"d":"2007-07-02","o":14.35,"h":14.75,"l":14.33,"c":14.65,"v":132400},{"d":"2007-07-03","o":14.47,"h":14.58,"l":14.42,"c":14.43,"v":42700},{"d":"2007-07-05","o":14.5,"h":15.47,"l":14.12,"c":14.74,"v":237900},{"d":"2007-07-06","o":15.3,"h":15.97,"l":14.58,"c":15.68,"v":313500},{"d":"2007-07-09","o":16,"h":16.18,"l":15.75,"c":16.1,"v":283300},{"d":"2007-07-10","o":16,"h":16.15,"l":15.51,"c":15.74,"v":186700},{"d":"2007-07-11","o":15.8,"h":16.02,"l":15.7,"c":15.84,"v":97600},{"d":"2007-07-12","o":16,"h":16.5,"l":15.9,"c":16.5,"v":114500},{"d":"2007-07-13","o":16.56,"h":16.56,"l":16.04,"c":16.24,"v":55900},{"d":"2007-07-16","o":16.21,"h":16.27,"l":15.65,"c":15.76,"v":108000},{"d":"2007-07-17","o":15.77,"h":15.98,"l":15.5,"c":15.52,"v":74100},{"d":"2007-07-18","o":15.5,"h":15.84,"l":15.45,"c":15.76,"v":152200},{"d":"2007-07-19","o":15.98,"h":16.48,"l":15.86,"c":16.36,"v":125100},{"d":"2007-07-20","o":16.32,"h":16.32,"l":15.2,"c":15.67,"v":184300},{"d":"2007-07-23","o":15.7,"h":15.84,"l":15.11,"c":15.12,"v":119000},{"d":"2007-07-24","o":14.8,"h":15.01,"l":13.99,"c":14.13,"v":241100},{"d":"2007-07-25","o":14.29,"h":14.44,"l":13.37,"c":13.81,"v":158100},{"d":"2007-07-26","o":13.48,"h":13.94,"l":13.27,"c":13.52,"v":225700},{"d":"2007-07-27","o":13.64,"h":13.64,"l":12.99,"c":13.01,"v":173700},{"d":"2007-07-30","o":12.95,"h":13.02,"l":12.5,"c":12.74,"v":233900},{"d":"2007-07-31","o":13.07,"h":13.28,"l":12.56,"c":12.6,"v":183200},{"d":"2007-08-01","o":12.51,"h":12.95,"l":12.43,"c":12.89,"v":163800},{"d":"2007-08-02","o":12.79,"h":12.82,"l":12.35,"c":12.55,"v":132500},{"d":"2007-08-03","o":12.44,"h":12.53,"l":11.64,"c":11.71,"v":206600},{"d":"2007-08-06","o":11.74,"h":12.3,"l":11.51,"c":12,"v":168500},{"d":"2007-08-07","o":11.91,"h":12.97,"l":11.91,"c":12.78,"v":178900},{"d":"2007-08-08","o":13.2,"h":16.97,"l":13.2,"c":14.95,"v":1006200},{"d":"2007-08-09","o":14.95,"h":16.79,"l":12.26,"c":15.97,"v":978800},{"d":"2007-08-10","o":15.64,"h":16.5,"l":15.15,"c":15.61,"v":447200},{"d":"2007-08-13","o":15.4,"h":15.61,"l":14.92,"c":15.18,"v":203600},{"d":"2007-08-14","o":15.08,"h":15.15,"l":13.94,"c":13.94,"v":166800},{"d":"2007-08-15","o":13.83,"h":15.42,"l":13.69,"c":14.04,"v":192300},{"d":"2007-08-16","o":14.2,"h":15.61,"l":14.1,"c":15.45,"v":250700},{"d":"2007-08-17","o":16.29,"h":16.6,"l":15.37,"c":15.42,"v":239400},{"d":"2007-08-20","o":15.47,"h":16,"l":15.08,"c":15.64,"v":117800},{"d":"2007-08-21","o":15.78,"h":16,"l":15.66,"c":15.76,"v":67900},{"d":"2007-08-22","o":15.85,"h":16.11,"l":15.79,"c":15.86,"v":100900},{"d":"2007-08-23","o":15.97,"h":15.97,"l":14.98,"c":15.24,"v":91600},{"d":"2007-08-24","o":15.17,"h":15.98,"l":15.17,"c":15.98,"v":63800},{"d":"2007-08-27","o":15.95,"h":16,"l":15.7,"c":15.95,"v":40500},{"d":"2007-08-28","o":15.81,"h":15.81,"l":15.16,"c":15.37,"v":82000},{"d":"2007-08-29","o":15.44,"h":16,"l":15.15,"c":15.93,"v":78200},{"d":"2007-08-30","o":15.69,"h":16.01,"l":15.31,"c":15.36,"v":100700},{"d":"2007-08-31","o":15.6,"h":16,"l":15.47,"c":15.66,"v":78500},{"d":"2007-09-04","o":15.87,"h":16.29,"l":15.65,"c":16.21,"v":158500},{"d":"2007-09-05","o":16.19,"h":17.1,"l":16,"c":16.49,"v":205500},{"d":"2007-09-06","o":16.65,"h":16.92,"l":16.49,"c":16.71,"v":107300},{"d":"2007-09-07","o":16.5,"h":17.16,"l":16.13,"c":16.69,"v":145700},{"d":"2007-09-10","o":16.73,"h":17,"l":16.19,"c":16.49,"v":134200},{"d":"2007-09-11","o":16.36,"h":17.31,"l":16.3,"c":17.26,"v":181800},{"d":"2007-09-12","o":17.21,"h":17.54,"l":16.76,"c":16.86,"v":142400},{"d":"2007-09-13","o":16.89,"h":17.42,"l":16.54,"c":17.2,"v":142800},{"d":"2007-09-14","o":17,"h":18.29,"l":16.88,"c":17.87,"v":218300},{"d":"2007-09-17","o":17.82,"h":18.11,"l":17.58,"c":17.84,"v":91700},{"d":"2007-09-18","o":17.78,"h":19,"l":17.75,"c":18.95,"v":245400},{"d":"2007-09-19","o":18.98,"h":19.99,"l":18.9,"c":19.36,"v":303100},{"d":"2007-09-20","o":19.27,"h":19.44,"l":18.46,"c":18.7,"v":189200},{"d":"2007-09-21","o":18.88,"h":19.29,"l":18.73,"c":18.95,"v":218300},{"d":"2007-09-24","o":19.02,"h":19.24,"l":18.41,"c":18.79,"v":179800},{"d":"2007-09-25","o":18.64,"h":19.1,"l":18.56,"c":18.78,"v":186700},{"d":"2007-09-26","o":18.9,"h":19.05,"l":18.71,"c":18.92,"v":112500},{"d":"2007-09-27","o":18.97,"h":20.25,"l":18.88,"c":19.93,"v":220700},{"d":"2007-09-28","o":19.89,"h":20,"l":19.37,"c":19.52,"v":101700},{"d":"2007-10-01","o":19.4,"h":19.78,"l":18.5,"c":19.59,"v":147700},{"d":"2007-10-02","o":19.67,"h":19.76,"l":19,"c":19.15,"v":93600},{"d":"2007-10-03","o":18.97,"h":19.25,"l":18.82,"c":19,"v":169200},{"d":"2007-10-04","o":18.97,"h":19.3,"l":18.91,"c":19.15,"v":149200},{"d":"2007-10-05","o":19.25,"h":19.84,"l":19.12,"c":19.73,"v":328200},{"d":"2007-10-08","o":19.8,"h":19.99,"l":19.53,"c":19.93,"v":126100},{"d":"2007-10-09","o":19.84,"h":20.3,"l":19.74,"c":20.28,"v":200500},{"d":"2007-10-10","o":20.18,"h":20.21,"l":19.81,"c":20.1,"v":201500},{"d":"2007-10-11","o":20.13,"h":20.13,"l":18.85,"c":19.2,"v":132600},{"d":"2007-10-12","o":19.16,"h":19.28,"l":18.54,"c":18.55,"v":109400},{"d":"2007-10-15","o":18.52,"h":18.52,"l":17.24,"c":17.7,"v":222900},{"d":"2007-10-16","o":17.77,"h":18.09,"l":17.56,"c":17.73,"v":121000},{"d":"2007-10-17","o":17.78,"h":18.24,"l":17.2,"c":17.32,"v":110300},{"d":"2007-10-18","o":17.25,"h":18.03,"l":16.82,"c":17.98,"v":141200},{"d":"2007-10-19","o":17.98,"h":17.98,"l":16.77,"c":16.93,"v":160800},{"d":"2007-10-22","o":16.51,"h":16.96,"l":16,"c":16.44,"v":134000},{"d":"2007-10-23","o":16.75,"h":17.59,"l":16.75,"c":17.46,"v":155500},{"d":"2007-10-24","o":17.19,"h":17.36,"l":16.19,"c":16.54,"v":225800},{"d":"2007-10-25","o":16.48,"h":17.2,"l":16.17,"c":17.05,"v":155500},{"d":"2007-10-26","o":17.18,"h":17.39,"l":16.51,"c":17.07,"v":81300},{"d":"2007-10-29","o":17.1,"h":17.75,"l":17.01,"c":17.64,"v":138800},{"d":"2007-10-30","o":17.6,"h":17.64,"l":16.95,"c":17.26,"v":145600},{"d":"2007-10-31","o":17.29,"h":17.86,"l":17.25,"c":17.77,"v":137100},{"d":"2007-11-01","o":17.3,"h":17.5,"l":15.43,"c":15.5,"v":269000},{"d":"2007-11-02","o":15.7,"h":15.98,"l":14.99,"c":15.62,"v":207700},{"d":"2007-11-05","o":15.58,"h":15.65,"l":14.82,"c":15.13,"v":245600},{"d":"2007-11-06","o":15.15,"h":16.19,"l":14.92,"c":15.93,"v":182100},{"d":"2007-11-07","o":15.35,"h":15.8,"l":13.71,"c":13.84,"v":390400},{"d":"2007-11-08","o":13.85,"h":14.8,"l":13.85,"c":14.49,"v":242200},{"d":"2007-11-09","o":14.32,"h":15.16,"l":14,"c":14.38,"v":250500},{"d":"2007-11-12","o":14.42,"h":15.43,"l":14.39,"c":14.79,"v":194500},{"d":"2007-11-13","o":15.17,"h":15.81,"l":14.93,"c":15.5,"v":219700},{"d":"2007-11-14","o":15.51,"h":15.92,"l":15.14,"c":15.21,"v":92800},{"d":"2007-11-15","o":15.17,"h":15.76,"l":14.66,"c":14.98,"v":81400},{"d":"2007-11-16","o":15.02,"h":15.47,"l":14.27,"c":14.57,"v":132400},{"d":"2007-11-19","o":14.38,"h":14.43,"l":13.55,"c":13.88,"v":109500},{"d":"2007-11-20","o":13.8,"h":14.11,"l":13.37,"c":13.94,"v":133400},{"d":"2007-11-21","o":13.7,"h":14.53,"l":13.62,"c":14.03,"v":134000},{"d":"2007-11-23","o":14.3,"h":15.13,"l":14.21,"c":14.85,"v":78800},{"d":"2007-11-26","o":15.08,"h":15.52,"l":14.84,"c":15.14,"v":183000},{"d":"2007-11-27","o":15.52,"h":15.8,"l":15.09,"c":15.42,"v":220900},{"d":"2007-11-28","o":15.42,"h":16.35,"l":15.42,"c":16.35,"v":143400},{"d":"2007-11-29","o":16.42,"h":16.99,"l":16.33,"c":16.62,"v":142500},{"d":"2007-11-30","o":16.92,"h":16.97,"l":15.58,"c":16.35,"v":181300},{"d":"2007-12-03","o":16.09,"h":16.2,"l":15.45,"c":15.47,"v":122100},{"d":"2007-12-04","o":15.38,"h":15.38,"l":14.54,"c":14.74,"v":141000},{"d":"2007-12-05","o":15,"h":15.29,"l":14.62,"c":15.2,"v":76100},{"d":"2007-12-06","o":15.2,"h":15.98,"l":15.11,"c":15.97,"v":90700},{"d":"2007-12-07","o":15.98,"h":16.07,"l":15.46,"c":15.9,"v":71900},{"d":"2007-12-10","o":15.91,"h":16.04,"l":15.63,"c":15.97,"v":71100},{"d":"2007-12-11","o":15.92,"h":16.06,"l":15.19,"c":15.56,"v":124600},{"d":"2007-12-12","o":15.97,"h":16.09,"l":15.5,"c":15.75,"v":98600},{"d":"2007-12-13","o":15.55,"h":15.88,"l":15.5,"c":15.78,"v":56100},{"d":"2007-12-14","o":15.6,"h":15.88,"l":15.5,"c":15.5,"v":75100},{"d":"2007-12-17","o":15.5,"h":15.6,"l":15.3,"c":15.3,"v":98100},{"d":"2007-12-18","o":15.4,"h":16,"l":14.57,"c":16,"v":138100},{"d":"2007-12-19","o":16,"h":16,"l":15.08,"c":15.68,"v":74400},{"d":"2007-12-20","o":15.82,"h":16.77,"l":15.38,"c":16.77,"v":112600},{"d":"2007-12-21","o":17.14,"h":17.82,"l":16.71,"c":17.55,"v":264800},{"d":"2007-12-24","o":17.69,"h":18.44,"l":17.69,"c":18,"v":72000},{"d":"2007-12-26","o":17.75,"h":18.97,"l":17.75,"c":18.69,"v":100100},{"d":"2007-12-27","o":18.67,"h":18.67,"l":17.55,"c":18.06,"v":114300},{"d":"2007-12-28","o":18.4,"h":18.4,"l":17.49,"c":17.59,"v":67100},{"d":"2007-12-31","o":17.4,"h":18.14,"l":16.65,"c":17.35,"v":112800},{"d":"2008-01-02","o":17.26,"h":17.27,"l":15.87,"c":16,"v":221800},{"d":"2008-01-03","o":16.07,"h":17,"l":15.91,"c":16.58,"v":173600},{"d":"2008-01-04","o":16.45,"h":16.61,"l":15.58,"c":15.67,"v":230100},{"d":"2008-01-07","o":15.68,"h":16.07,"l":15.43,"c":15.92,"v":123300},{"d":"2008-01-08","o":15.96,"h":15.96,"l":14.4,"c":14.49,"v":174000},{"d":"2008-01-09","o":14.65,"h":15.35,"l":14.33,"c":15.27,"v":159600},{"d":"2008-01-10","o":14.83,"h":15.44,"l":14.21,"c":15,"v":175100},{"d":"2008-01-11","o":14.91,"h":15.4,"l":14.31,"c":14.54,"v":154000},{"d":"2008-01-14","o":14.6,"h":15.77,"l":14.38,"c":15.67,"v":145600},{"d":"2008-01-15","o":15.53,"h":15.78,"l":15,"c":15.69,"v":109800},{"d":"2008-01-16","o":15.69,"h":15.79,"l":14.48,"c":15.36,"v":176700},{"d":"2008-01-17","o":15.36,"h":15.36,"l":14.32,"c":14.46,"v":110600},{"d":"2008-01-18","o":14.47,"h":14.5,"l":12.84,"c":13.48,"v":368200},{"d":"2008-01-22","o":13.14,"h":14.4,"l":12.1,"c":14.04,"v":242800},{"d":"2008-01-23","o":13.61,"h":15.44,"l":13.61,"c":15.4,"v":260900},{"d":"2008-01-24","o":15.58,"h":15.9,"l":14.94,"c":15.4,"v":177700},{"d":"2008-01-25","o":15.63,"h":15.9,"l":14.92,"c":15.19,"v":136600},{"d":"2008-01-28","o":15.19,"h":15.92,"l":15.03,"c":15.9,"v":112300},{"d":"2008-01-29","o":15.9,"h":15.9,"l":15.07,"c":15.83,"v":131600},{"d":"2008-01-30","o":15.69,"h":16.05,"l":15.03,"c":15.03,"v":209600},{"d":"2008-01-31","o":14.81,"h":15.9,"l":14.7,"c":15.29,"v":150500},{"d":"2008-02-01","o":15.35,"h":16.02,"l":15.09,"c":15.72,"v":110100},{"d":"2008-02-04","o":15.65,"h":15.77,"l":15.19,"c":15.53,"v":89700},{"d":"2008-02-05","o":15.17,"h":15.46,"l":14.59,"c":14.65,"v":143100},{"d":"2008-02-06","o":14.78,"h":15.45,"l":14.5,"c":14.54,"v":92100},{"d":"2008-02-07","o":14.49,"h":15.21,"l":14.2,"c":15.08,"v":157300},{"d":"2008-02-08","o":15.05,"h":15.19,"l":14.28,"c":14.42,"v":190300},{"d":"2008-02-11","o":14.42,"h":14.96,"l":14.06,"c":14.67,"v":233100},{"d":"2008-02-12","o":14.75,"h":15.38,"l":14.57,"c":14.8,"v":189300},{"d":"2008-02-13","o":15.05,"h":15.69,"l":15.01,"c":15.42,"v":176800},{"d":"2008-02-14","o":15.49,"h":15.8,"l":14.93,"c":15.2,"v":117600},{"d":"2008-02-15","o":14.95,"h":15.19,"l":14.51,"c":15.14,"v":143400},{"d":"2008-02-19","o":15.37,"h":15.6,"l":14.97,"c":15.14,"v":126000},{"d":"2008-02-20","o":15.06,"h":15.53,"l":14.72,"c":15.5,"v":112500},{"d":"2008-02-21","o":15.59,"h":15.91,"l":14.9,"c":14.97,"v":132500},{"d":"2008-02-22","o":15.01,"h":15.83,"l":14.86,"c":15.58,"v":112700},{"d":"2008-02-25","o":15.55,"h":16.05,"l":15,"c":15.99,"v":130500},{"d":"2008-02-26","o":15.91,"h":16.81,"l":15.71,"c":16.29,"v":189900},{"d":"2008-02-27","o":16.26,"h":16.72,"l":15.75,"c":16.23,"v":81200},{"d":"2008-02-28","o":16.16,"h":16.63,"l":15.59,"c":16.39,"v":124200},{"d":"2008-02-29","o":15.99,"h":15.99,"l":14.37,"c":15.11,"v":229700},{"d":"2008-03-03","o":14.92,"h":15.05,"l":14.08,"c":14.31,"v":143400},{"d":"2008-03-04","o":14.1,"h":14.6,"l":13.66,"c":14.52,"v":126600},{"d":"2008-03-05","o":14.2,"h":15.15,"l":13.66,"c":14.91,"v":242400},{"d":"2008-03-06","o":15.07,"h":15.37,"l":14.89,"c":14.9,"v":168500},{"d":"2008-03-07","o":14.99,"h":15.31,"l":14.3,"c":14.75,"v":122300},{"d":"2008-03-10","o":14.75,"h":14.8,"l":13.44,"c":13.47,"v":110200},{"d":"2008-03-11","o":13.72,"h":14.09,"l":13.57,"c":13.95,"v":256700},{"d":"2008-03-12","o":14.13,"h":14.85,"l":13.8,"c":14.66,"v":157300},{"d":"2008-03-13","o":14.39,"h":14.87,"l":14.08,"c":14.87,"v":128000},{"d":"2008-03-14","o":14.83,"h":14.87,"l":13.92,"c":14.22,"v":135200},{"d":"2008-03-17","o":13.61,"h":14.28,"l":13.48,"c":13.67,"v":155900},{"d":"2008-03-18","o":14.15,"h":14.89,"l":14.06,"c":14.77,"v":150700},{"d":"2008-03-19","o":14.93,"h":15.05,"l":14.42,"c":14.73,"v":113700},{"d":"2008-03-20","o":14.98,"h":15.63,"l":14.38,"c":15.56,"v":364500},{"d":"2008-03-24","o":15.7,"h":16.45,"l":15.6,"c":15.94,"v":199500},{"d":"2008-03-25","o":16.19,"h":17.2,"l":16.06,"c":17.17,"v":282700},{"d":"2008-03-26","o":17,"h":17.02,"l":16.73,"c":16.94,"v":154100},{"d":"2008-03-27","o":17,"h":17.17,"l":16.5,"c":16.7,"v":129500},{"d":"2008-03-28","o":16.63,"h":16.89,"l":15.93,"c":16.34,"v":112400},{"d":"2008-03-31","o":16.05,"h":16.99,"l":15.99,"c":16.64,"v":106200},{"d":"2008-04-01","o":16,"h":16,"l":14.71,"c":14.97,"v":259800},{"d":"2008-04-02","o":15.2,"h":15.57,"l":14.73,"c":15.21,"v":119300},{"d":"2008-04-03","o":14.9,"h":15.54,"l":14.8,"c":15.54,"v":127000},{"d":"2008-04-04","o":15.64,"h":16,"l":15.36,"c":15.59,"v":140100},{"d":"2008-04-07","o":15.72,"h":15.97,"l":15.17,"c":15.65,"v":93600},{"d":"2008-04-08","o":15.52,"h":15.9,"l":15.46,"c":15.76,"v":139300},{"d":"2008-04-09","o":15.73,"h":16,"l":15.4,"c":15.49,"v":80600},{"d":"2008-04-10","o":15.42,"h":16.68,"l":15.38,"c":16.39,"v":163000},{"d":"2008-04-11","o":16.31,"h":16.7,"l":16.04,"c":16.27,"v":92800},{"d":"2008-04-14","o":16.3,"h":16.36,"l":15.86,"c":15.91,"v":108900},{"d":"2008-04-15","o":16,"h":16.69,"l":15.91,"c":16.19,"v":150800},{"d":"2008-04-16","o":16.2,"h":17.2,"l":16.2,"c":17.01,"v":183200},{"d":"2008-04-17","o":17.08,"h":17.15,"l":16.78,"c":16.78,"v":139500},{"d":"2008-04-18","o":17.06,"h":17.75,"l":16.82,"c":17.43,"v":192600},{"d":"2008-04-21","o":17.32,"h":17.83,"l":17.3,"c":17.79,"v":276800},{"d":"2008-04-22","o":17.67,"h":17.85,"l":17.25,"c":17.55,"v":241600},{"d":"2008-04-23","o":17.63,"h":17.9,"l":16.94,"c":17.06,"v":200900},{"d":"2008-04-24","o":17.04,"h":17.4,"l":16.19,"c":16.82,"v":211300},{"d":"2008-04-25","o":16.92,"h":17.25,"l":16.51,"c":17.19,"v":144600},{"d":"2008-04-28","o":17.21,"h":17.43,"l":16.73,"c":17.16,"v":111000},{"d":"2008-04-29","o":17.16,"h":17.16,"l":16.18,"c":16.55,"v":131300},{"d":"2008-04-30","o":16.65,"h":17.9,"l":16.53,"c":17.3,"v":473300},{"d":"2008-05-01","o":17.32,"h":17.35,"l":16.5,"c":16.86,"v":255200},{"d":"2008-05-02","o":16.94,"h":17.73,"l":16.76,"c":17.23,"v":193000},{"d":"2008-05-05","o":17.32,"h":17.71,"l":17.21,"c":17.39,"v":127700},{"d":"2008-05-06","o":17.25,"h":17.86,"l":16.83,"c":17.81,"v":156000},{"d":"2008-05-07","o":17.89,"h":17.97,"l":17.55,"c":17.83,"v":297800},{"d":"2008-05-08","o":17.53,"h":17.53,"l":16.41,"c":16.62,"v":318000},{"d":"2008-05-09","o":16.62,"h":16.98,"l":16.62,"c":16.78,"v":212000},{"d":"2008-05-12","o":16.84,"h":17.38,"l":16.68,"c":17.14,"v":144900},{"d":"2008-05-13","o":17.2,"h":17.2,"l":15.65,"c":16,"v":443400},{"d":"2008-05-14","o":15.82,"h":15.98,"l":14.65,"c":14.85,"v":410000},{"d":"2008-05-15","o":14.85,"h":14.9,"l":14.5,"c":14.8,"v":214600},{"d":"2008-05-16","o":14.66,"h":15.25,"l":14.31,"c":15.1,"v":352400},{"d":"2008-05-19","o":15.22,"h":15.22,"l":14.2,"c":14.24,"v":283900},{"d":"2008-05-20","o":14.23,"h":14.7,"l":14.22,"c":14.44,"v":131900},{"d":"2008-05-21","o":14.55,"h":14.61,"l":13.82,"c":14.17,"v":173900},{"d":"2008-05-22","o":14.27,"h":14.76,"l":14.16,"c":14.45,"v":168200},{"d":"2008-05-23","o":14.46,"h":14.49,"l":13.71,"c":13.96,"v":143000},{"d":"2008-05-27","o":14,"h":14.17,"l":13.44,"c":13.49,"v":264000},{"d":"2008-05-28","o":13.53,"h":13.54,"l":12.83,"c":12.89,"v":349900},{"d":"2008-05-29","o":12.89,"h":13.77,"l":12.89,"c":13.5,"v":212600},{"d":"2008-05-30","o":13.56,"h":13.56,"l":13,"c":13.37,"v":179800},{"d":"2008-06-02","o":13.25,"h":13.25,"l":12.81,"c":13.13,"v":289600},{"d":"2008-06-03","o":13.19,"h":13.3,"l":12.85,"c":12.97,"v":222700},{"d":"2008-06-04","o":12.89,"h":13.42,"l":12.82,"c":13.34,"v":225100},{"d":"2008-06-05","o":13.4,"h":13.53,"l":12.95,"c":13.53,"v":313700},{"d":"2008-06-06","o":13.49,"h":13.54,"l":12.72,"c":12.72,"v":202100},{"d":"2008-06-09","o":12.87,"h":13.05,"l":12.5,"c":12.79,"v":197300},{"d":"2008-06-10","o":12.7,"h":13.1,"l":12.62,"c":12.95,"v":335100},{"d":"2008-06-11","o":12.94,"h":13.21,"l":12.75,"c":12.82,"v":365000},{"d":"2008-06-12","o":12.91,"h":13.22,"l":12.84,"c":13.03,"v":289200},{"d":"2008-06-13","o":13.25,"h":13.4,"l":12.96,"c":13.09,"v":264800},{"d":"2008-06-16","o":13.01,"h":13.16,"l":12.95,"c":13.06,"v":198200},{"d":"2008-06-17","o":13.15,"h":13.15,"l":12.83,"c":12.92,"v":117900},{"d":"2008-06-18","o":12.94,"h":13,"l":12.71,"c":12.99,"v":178800},{"d":"2008-06-19","o":12.96,"h":12.98,"l":12.7,"c":12.82,"v":78200},{"d":"2008-06-20","o":12.89,"h":12.91,"l":12.08,"c":12.32,"v":305500},{"d":"2008-06-23","o":12.35,"h":12.51,"l":12.06,"c":12.43,"v":222400},{"d":"2008-06-24","o":12.28,"h":12.49,"l":12.05,"c":12.34,"v":265800},{"d":"2008-06-25","o":12.34,"h":12.73,"l":12.23,"c":12.42,"v":132300},{"d":"2008-06-26","o":12.24,"h":12.31,"l":12.06,"c":12.09,"v":318500},{"d":"2008-06-27","o":12.15,"h":12.52,"l":12.1,"c":12.47,"v":388700},{"d":"2008-06-30","o":12.5,"h":12.56,"l":12.2,"c":12.3,"v":274200},{"d":"2008-07-01","o":12.15,"h":12.26,"l":11.56,"c":11.65,"v":148600},{"d":"2008-07-02","o":11.63,"h":11.63,"l":10.72,"c":11.02,"v":286500},{"d":"2008-07-03","o":11,"h":11,"l":10.39,"c":10.85,"v":119800},{"d":"2008-07-07","o":10.85,"h":11.02,"l":10.42,"c":10.42,"v":234000},{"d":"2008-07-08","o":10.4,"h":10.94,"l":9.84,"c":10.88,"v":217300},{"d":"2008-07-09","o":10.93,"h":11.33,"l":10.61,"c":10.62,"v":108000},{"d":"2008-07-10","o":10.53,"h":10.71,"l":10.05,"c":10.27,"v":225900},{"d":"2008-07-11","o":10.52,"h":11,"l":10.2,"c":10.92,"v":226500},{"d":"2008-07-14","o":11,"h":11.24,"l":10.83,"c":11.16,"v":155000},{"d":"2008-07-15","o":11.03,"h":11.2,"l":10.75,"c":10.94,"v":214500},{"d":"2008-07-16","o":11.06,"h":11.18,"l":10.75,"c":11.15,"v":792700},{"d":"2008-07-17","o":11.17,"h":12.09,"l":11.17,"c":11.85,"v":159600},{"d":"2008-07-18","o":11.87,"h":12.07,"l":11.66,"c":11.93,"v":139400},{"d":"2008-07-21","o":11.93,"h":12.22,"l":11.76,"c":12.19,"v":76900},{"d":"2008-07-22","o":12.1,"h":12.84,"l":11.92,"c":12.79,"v":114700},{"d":"2008-07-23","o":12.73,"h":12.96,"l":12.43,"c":12.49,"v":117000},{"d":"2008-07-24","o":12.65,"h":13,"l":12.46,"c":12.64,"v":101700},{"d":"2008-07-25","o":12.79,"h":12.91,"l":12.37,"c":12.67,"v":97200},{"d":"2008-07-28","o":12.7,"h":12.96,"l":12.7,"c":12.84,"v":67600},{"d":"2008-07-29","o":12.94,"h":13.08,"l":12.82,"c":13.08,"v":136500},{"d":"2008-07-30","o":13.2,"h":13.6,"l":12.8,"c":13.54,"v":153700},{"d":"2008-07-31","o":13.36,"h":13.46,"l":13.04,"c":13.08,"v":81500},{"d":"2008-08-01","o":13.09,"h":13.12,"l":12.83,"c":12.96,"v":111900},{"d":"2008-08-04","o":12.93,"h":12.93,"l":12.03,"c":12.09,"v":139700},{"d":"2008-08-05","o":12.26,"h":12.85,"l":12.02,"c":12.74,"v":153200},{"d":"2008-08-06","o":12.73,"h":13.71,"l":12.54,"c":13.6,"v":121500},{"d":"2008-08-07","o":13.43,"h":13.45,"l":12.75,"c":13.17,"v":99100},{"d":"2008-08-08","o":13.15,"h":13.66,"l":12.93,"c":13.64,"v":134500},{"d":"2008-08-11","o":13.61,"h":14.41,"l":13.36,"c":14.35,"v":211200},{"d":"2008-08-12","o":14.2,"h":15,"l":14.1,"c":14.94,"v":274400},{"d":"2008-08-13","o":14.91,"h":15,"l":14.49,"c":14.81,"v":194800},{"d":"2008-08-14","o":14.78,"h":15.02,"l":14.41,"c":15,"v":159300},{"d":"2008-08-15","o":15.05,"h":15.1,"l":14.46,"c":14.66,"v":138500},{"d":"2008-08-18","o":14.61,"h":14.85,"l":14.54,"c":14.69,"v":113300},{"d":"2008-08-19","o":14.4,"h":14.5,"l":13.75,"c":13.79,"v":190600},{"d":"2008-08-20","o":14.26,"h":14.73,"l":13.91,"c":14.65,"v":186000},{"d":"2008-08-21","o":14.54,"h":14.83,"l":14.26,"c":14.42,"v":112500},{"d":"2008-08-22","o":14.56,"h":14.89,"l":14.34,"c":14.84,"v":70800},{"d":"2008-08-25","o":14.52,"h":15.21,"l":14,"c":14.41,"v":228700},{"d":"2008-08-26","o":14.72,"h":14.95,"l":14.37,"c":14.77,"v":114600},{"d":"2008-08-27","o":14.79,"h":15.5,"l":14.7,"c":15.06,"v":138000},{"d":"2008-08-28","o":15.2,"h":15.68,"l":15,"c":15.67,"v":97200},{"d":"2008-08-29","o":15.69,"h":15.69,"l":14.45,"c":14.84,"v":190000},{"d":"2008-09-02","o":15.18,"h":15.24,"l":14.19,"c":14.32,"v":142400},{"d":"2008-09-03","o":14.25,"h":15.07,"l":14.22,"c":14.84,"v":163000},{"d":"2008-09-04","o":14.72,"h":14.89,"l":13.64,"c":13.92,"v":65000},{"d":"2008-09-05","o":13.85,"h":13.85,"l":12.93,"c":13.25,"v":199500},{"d":"2008-09-08","o":13.51,"h":13.51,"l":13.1,"c":13.27,"v":156100},{"d":"2008-09-09","o":13.22,"h":13.28,"l":12.58,"c":12.59,"v":176600},{"d":"2008-09-10","o":12.73,"h":13.5,"l":12.67,"c":13.43,"v":93500},{"d":"2008-09-11","o":13.38,"h":14.07,"l":13.29,"c":14.02,"v":70600},{"d":"2008-09-12","o":14.2,"h":14.98,"l":13.61,"c":14.8,"v":72100},{"d":"2008-09-15","o":14.52,"h":15,"l":14.49,"c":14.69,"v":120700},{"d":"2008-09-16","o":14.52,"h":16,"l":14.52,"c":15.99,"v":125700},{"d":"2008-09-17","o":15.71,"h":16.05,"l":14.95,"c":15.51,"v":308100},{"d":"2008-09-18","o":15.79,"h":16.88,"l":15.59,"c":16.48,"v":429500},{"d":"2008-09-19","o":16.47,"h":17.76,"l":16.47,"c":17.33,"v":424200},{"d":"2008-09-22","o":16.03,"h":16.79,"l":15.91,"c":15.94,"v":199700},{"d":"2008-09-23","o":15.8,"h":16.2,"l":15.68,"c":15.71,"v":137000},{"d":"2008-09-24","o":15.91,"h":16.15,"l":14.71,"c":14.73,"v":162600},{"d":"2008-09-25","o":15.11,"h":15.25,"l":14.1,"c":14.34,"v":132500},{"d":"2008-09-26","o":13.65,"h":14.8,"l":13.65,"c":14.61,"v":96500},{"d":"2008-09-29","o":14.84,"h":15.24,"l":14.53,"c":14.8,"v":101600},{"d":"2008-09-30","o":14.8,"h":15.53,"l":14.66,"c":15.08,"v":119800},{"d":"2008-10-01","o":14.98,"h":15.17,"l":14.3,"c":14.95,"v":67100},{"d":"2008-10-02","o":14.7,"h":14.82,"l":13.23,"c":13.46,"v":82700},{"d":"2008-10-03","o":13.72,"h":14.15,"l":12.74,"c":12.74,"v":87800},{"d":"2008-10-06","o":12.37,"h":12.69,"l":11.53,"c":12.09,"v":168000},{"d":"2008-10-07","o":12.16,"h":12.34,"l":11.37,"c":11.83,"v":154500},{"d":"2008-10-08","o":11.39,"h":12.72,"l":11.24,"c":11.52,"v":127800},{"d":"2008-10-09","o":11.8,"h":12.11,"l":10.53,"c":10.66,"v":138700},{"d":"2008-10-10","o":10.04,"h":11.97,"l":9.88,"c":11.91,"v":138000},{"d":"2008-10-13","o":12.2,"h":12.69,"l":11.87,"c":12.69,"v":60700},{"d":"2008-10-14","o":12.79,"h":13.27,"l":11.57,"c":11.81,"v":107600},{"d":"2008-10-15","o":11.93,"h":12.01,"l":10.44,"c":10.48,"v":97900},{"d":"2008-10-16","o":10.6,"h":12.34,"l":10.01,"c":12.29,"v":143800},{"d":"2008-10-17","o":11.71,"h":14.11,"l":11.64,"c":13.06,"v":143200},{"d":"2008-10-20","o":13.15,"h":14.51,"l":13.15,"c":14.43,"v":107400},{"d":"2008-10-21","o":14.11,"h":15.09,"l":13.95,"c":14.54,"v":135300},{"d":"2008-10-22","o":14.09,"h":14.62,"l":13.51,"c":13.76,"v":105100},{"d":"2008-10-23","o":13.96,"h":14.78,"l":13.22,"c":14.27,"v":147100},{"d":"2008-10-24","o":13.76,"h":14.27,"l":12.85,"c":13.74,"v":120800},{"d":"2008-10-27","o":13.54,"h":13.89,"l":12.29,"c":12.29,"v":99800},{"d":"2008-10-28","o":12.29,"h":12.72,"l":11.26,"c":12.68,"v":219800},{"d":"2008-10-29","o":12.85,"h":13.75,"l":12.22,"c":12.62,"v":170900},{"d":"2008-10-30","o":12.66,"h":14.21,"l":12.66,"c":14.1,"v":139200},{"d":"2008-10-31","o":13.98,"h":15,"l":13.71,"c":14.63,"v":223400},{"d":"2008-11-03","o":14.43,"h":15,"l":14.3,"c":14.44,"v":199800},{"d":"2008-11-04","o":14.75,"h":15.06,"l":14.13,"c":14.31,"v":155800},{"d":"2008-11-05","o":14,"h":14.26,"l":13.11,"c":13.28,"v":114700},{"d":"2008-11-06","o":13.35,"h":13.54,"l":12.6,"c":12.61,"v":97100},{"d":"2008-11-07","o":12.72,"h":12.96,"l":11.86,"c":12.03,"v":116100},{"d":"2008-11-10","o":12.45,"h":12.5,"l":11.71,"c":12.06,"v":154200},{"d":"2008-11-11","o":11.91,"h":12.06,"l":11.62,"c":11.67,"v":153500},{"d":"2008-11-12","o":11.67,"h":11.67,"l":10.54,"c":10.57,"v":92200},{"d":"2008-11-13","o":10.63,"h":11.4,"l":9.58,"c":11.21,"v":189500},{"d":"2008-11-14","o":11.05,"h":11.28,"l":10.14,"c":10.14,"v":131600},{"d":"2008-11-17","o":10.06,"h":10.65,"l":9.93,"c":10.23,"v":91700},{"d":"2008-11-18","o":10.28,"h":10.39,"l":9.69,"c":10.08,"v":99500},{"d":"2008-11-19","o":10.08,"h":10.55,"l":9.08,"c":9.09,"v":72700},{"d":"2008-11-20","o":8.63,"h":8.89,"l":7.54,"c":7.62,"v":169600},{"d":"2008-11-21","o":7.78,"h":8.73,"l":7.36,"c":8.47,"v":158400},{"d":"2008-11-24","o":8.57,"h":9.23,"l":8.29,"c":8.62,"v":126700},{"d":"2008-11-25","o":8.78,"h":9.47,"l":8.64,"c":9.47,"v":161800},{"d":"2008-11-26","o":9.19,"h":9.97,"l":9.19,"c":9.86,"v":194300},{"d":"2008-11-28","o":9.67,"h":9.8,"l":9.37,"c":9.76,"v":42800},{"d":"2008-12-01","o":9.34,"h":9.4,"l":7.98,"c":8.05,"v":144200},{"d":"2008-12-02","o":8.28,"h":9.38,"l":8.12,"c":9.32,"v":178900},{"d":"2008-12-03","o":9.01,"h":9.96,"l":9.01,"c":9.87,"v":172000},{"d":"2008-12-04","o":9.73,"h":10.45,"l":9.39,"c":9.73,"v":106100},{"d":"2008-12-05","o":9.63,"h":10.5,"l":8.96,"c":10.36,"v":108000},{"d":"2008-12-08","o":10.66,"h":12.15,"l":10.66,"c":12.11,"v":138300},{"d":"2008-12-09","o":11.96,"h":12.71,"l":11.48,"c":11.99,"v":119300},{"d":"2008-12-10","o":12.09,"h":12.64,"l":11.77,"c":12.5,"v":105300},{"d":"2008-12-11","o":12.58,"h":13.25,"l":11.62,"c":11.8,"v":149800},{"d":"2008-12-12","o":11.3,"h":13,"l":10.98,"c":12.97,"v":104000},{"d":"2008-12-15","o":13.17,"h":13.33,"l":12.39,"c":12.74,"v":110100},{"d":"2008-12-16","o":13.09,"h":14.42,"l":12.94,"c":14.31,"v":162500},{"d":"2008-12-17","o":14.05,"h":14.05,"l":12.78,"c":13.11,"v":128600},{"d":"2008-12-18","o":13.24,"h":13.24,"l":11.79,"c":12.06,"v":101200},{"d":"2008-12-19","o":12.19,"h":12.79,"l":11.6,"c":11.73,"v":237600},{"d":"2008-12-22","o":11.78,"h":11.86,"l":10.8,"c":11.21,"v":186500},{"d":"2008-12-23","o":11.25,"h":11.35,"l":10.58,"c":10.83,"v":117300},{"d":"2008-12-24","o":10.94,"h":11.22,"l":10.67,"c":11.08,"v":42100},{"d":"2008-12-26","o":11,"h":11.32,"l":10.79,"c":11.24,"v":80600},{"d":"2008-12-29","o":11.24,"h":11.36,"l":10.72,"c":11.3,"v":152100},{"d":"2008-12-30","o":11.51,"h":12.02,"l":11.37,"c":11.91,"v":171200},{"d":"2008-12-31","o":11.9,"h":12.1,"l":11.43,"c":11.7,"v":100700},{"d":"2009-01-02","o":11.77,"h":12.04,"l":11.73,"c":11.82,"v":44300},{"d":"2009-01-05","o":11.9,"h":12.2,"l":11.6,"c":11.98,"v":64400},{"d":"2009-01-06","o":12.17,"h":12.36,"l":11.89,"c":12.15,"v":100900},{"d":"2009-01-07","o":12.02,"h":12.09,"l":11.26,"c":11.55,"v":87500},{"d":"2009-01-08","o":11.51,"h":12.01,"l":11.41,"c":12,"v":50100},{"d":"2009-01-09","o":11.99,"h":11.99,"l":10.65,"c":10.7,"v":115600},{"d":"2009-01-12","o":10.71,"h":10.95,"l":10.21,"c":10.55,"v":152500},{"d":"2009-01-13","o":10.53,"h":11.95,"l":10.53,"c":11.81,"v":223700},{"d":"2009-01-14","o":11.28,"h":11.35,"l":10.34,"c":10.41,"v":164600},{"d":"2009-01-15","o":10.41,"h":11.25,"l":9.85,"c":10.91,"v":123900},{"d":"2009-01-16","o":12.32,"h":12.75,"l":12.01,"c":12.55,"v":603800},{"d":"2009-01-20","o":12.47,"h":12.84,"l":12.26,"c":12.5,"v":2192900},{"d":"2009-01-21","o":12.61,"h":13.05,"l":12.26,"c":12.85,"v":331600},{"d":"2009-01-22","o":12.57,"h":13.49,"l":12.4,"c":13.11,"v":300100},{"d":"2009-01-23","o":12.76,"h":13.39,"l":12.65,"c":12.96,"v":170100},{"d":"2009-01-26","o":12.9,"h":14.27,"l":12.87,"c":14.21,"v":149900},{"d":"2009-01-27","o":14.12,"h":14.74,"l":13.96,"c":14.4,"v":188200},{"d":"2009-01-28","o":14.43,"h":15.85,"l":14.43,"c":15.2,"v":347800},{"d":"2009-01-29","o":15.19,"h":15.19,"l":14.09,"c":14.22,"v":222600},{"d":"2009-01-30","o":14.43,"h":14.5,"l":14.04,"c":14.21,"v":196000},{"d":"2009-02-02","o":13.92,"h":14.67,"l":13.92,"c":14.43,"v":119800},{"d":"2009-02-03","o":14.44,"h":14.44,"l":13.85,"c":14.06,"v":226200},{"d":"2009-02-04","o":14.04,"h":14.99,"l":14.04,"c":14.36,"v":112500},{"d":"2009-02-05","o":14.27,"h":15.25,"l":14.22,"c":14.88,"v":95900},{"d":"2009-02-06","o":14.83,"h":15.69,"l":14.83,"c":15.6,"v":110400},{"d":"2009-02-09","o":15.48,"h":15.83,"l":14.8,"c":14.98,"v":108300},{"d":"2009-02-10","o":14.71,"h":15.46,"l":14.4,"c":14.5,"v":133700},{"d":"2009-02-11","o":14.62,"h":14.93,"l":14.34,"c":14.67,"v":158500},{"d":"2009-02-12","o":14.41,"h":15.35,"l":14.3,"c":15.3,"v":141200},{"d":"2009-02-13","o":15.3,"h":15.6,"l":14.74,"c":14.87,"v":126500},{"d":"2009-02-17","o":14.2,"h":14.81,"l":14.01,"c":14.5,"v":179600},{"d":"2009-02-18","o":14.6,"h":14.72,"l":13.66,"c":14.12,"v":227900},{"d":"2009-02-19","o":14.62,"h":15.07,"l":14.29,"c":14.33,"v":118900},{"d":"2009-02-20","o":14.02,"h":14.17,"l":13.31,"c":13.66,"v":143700},{"d":"2009-02-23","o":13.77,"h":13.89,"l":13.15,"c":13.23,"v":225700},{"d":"2009-02-24","o":13.4,"h":14.33,"l":13.23,"c":13.98,"v":212900},{"d":"2009-02-25","o":13.57,"h":14.16,"l":13.01,"c":13.18,"v":216800},{"d":"2009-02-26","o":13.26,"h":13.64,"l":12.67,"c":12.69,"v":152300},{"d":"2009-02-27","o":12.6,"h":13.81,"l":12.43,"c":13.81,"v":236400},{"d":"2009-03-02","o":13.58,"h":13.58,"l":12.69,"c":12.78,"v":156800},{"d":"2009-03-03","o":13,"h":13,"l":12.04,"c":12.43,"v":235000},{"d":"2009-03-04","o":12.65,"h":13.22,"l":12.56,"c":12.64,"v":150200},{"d":"2009-03-05","o":12.21,"h":12.6,"l":11.7,"c":11.8,"v":196500},{"d":"2009-03-06","o":11.87,"h":12.2,"l":11.11,"c":11.73,"v":234900},{"d":"2009-03-09","o":11.47,"h":12.04,"l":10.5,"c":11.13,"v":211400},{"d":"2009-03-10","o":11.54,"h":12.38,"l":11.38,"c":11.71,"v":209900},{"d":"2009-03-11","o":11.68,"h":11.89,"l":11.39,"c":11.52,"v":211400},{"d":"2009-03-12","o":11.7,"h":12.25,"l":11.39,"c":12.04,"v":196900},{"d":"2009-03-13","o":12.09,"h":12.27,"l":11.8,"c":11.89,"v":108300},{"d":"2009-03-16","o":12,"h":12.27,"l":11.44,"c":11.59,"v":157300},{"d":"2009-03-17","o":11.62,"h":12.13,"l":11.3,"c":12.12,"v":188800},{"d":"2009-03-18","o":12.09,"h":12.98,"l":11.77,"c":12.78,"v":282600},{"d":"2009-03-19","o":12.94,"h":13,"l":12.21,"c":12.46,"v":219100},{"d":"2009-03-20","o":12.63,"h":13.13,"l":12.48,"c":12.65,"v":251300},{"d":"2009-03-23","o":12.73,"h":13.21,"l":12.29,"c":13.21,"v":200500},{"d":"2009-03-24","o":12.9,"h":13.25,"l":12.7,"c":12.77,"v":147500},{"d":"2009-03-25","o":12.94,"h":13.27,"l":12.15,"c":12.87,"v":176800},{"d":"2009-03-26","o":12.94,"h":13.7,"l":12.9,"c":13.6,"v":109100},{"d":"2009-03-27","o":13.17,"h":13.49,"l":12.92,"c":12.94,"v":90500},{"d":"2009-03-30","o":12.54,"h":13.69,"l":12.13,"c":13.58,"v":184000},{"d":"2009-03-31","o":13.55,"h":13.55,"l":12.78,"c":12.9,"v":106400},{"d":"2009-04-01","o":12.65,"h":13.16,"l":12.32,"c":12.99,"v":68600},{"d":"2009-04-02","o":13.16,"h":13.75,"l":12.99,"c":13.24,"v":124200},{"d":"2009-04-03","o":13.24,"h":13.34,"l":12.86,"c":13.27,"v":85200},{"d":"2009-04-06","o":13.09,"h":13.4,"l":12.73,"c":13.33,"v":83800},{"d":"2009-04-07","o":12.96,"h":13.11,"l":12.22,"c":12.41,"v":151000},{"d":"2009-04-08","o":12.43,"h":13.02,"l":12.09,"c":12.9,"v":73000},{"d":"2009-04-09","o":13.15,"h":13.53,"l":12.57,"c":12.99,"v":160800},{"d":"2009-04-13","o":12.83,"h":13.14,"l":12.4,"c":13.11,"v":120600},{"d":"2009-04-14","o":12.98,"h":13.21,"l":12.65,"c":13.07,"v":151600},{"d":"2009-04-15","o":12.93,"h":14,"l":12.91,"c":13.97,"v":192900},{"d":"2009-04-16","o":14.14,"h":14.26,"l":13.43,"c":13.89,"v":208800},{"d":"2009-04-17","o":13.84,"h":14.24,"l":13.74,"c":14,"v":169200},{"d":"2009-04-20","o":13.69,"h":13.69,"l":12.81,"c":12.98,"v":169300},{"d":"2009-04-21","o":12.94,"h":13.88,"l":12.82,"c":13.76,"v":195000},{"d":"2009-04-22","o":13.52,"h":13.99,"l":12.96,"c":13.08,"v":187700},{"d":"2009-04-23","o":13.12,"h":13.12,"l":12.11,"c":12.57,"v":275900},{"d":"2009-04-24","o":12.69,"h":13.08,"l":12.56,"c":12.72,"v":238000},{"d":"2009-04-27","o":12.47,"h":12.59,"l":12,"c":12.21,"v":193800},{"d":"2009-04-28","o":12.2,"h":12.78,"l":12.16,"c":12.36,"v":123600},{"d":"2009-04-29","o":12.46,"h":13.66,"l":12.43,"c":13,"v":185400},{"d":"2009-04-30","o":13.08,"h":13.56,"l":12.73,"c":12.79,"v":198800},{"d":"2009-05-01","o":12.78,"h":13.25,"l":12.64,"c":12.95,"v":94500},{"d":"2009-05-04","o":13.04,"h":13.18,"l":12.5,"c":12.77,"v":90100},{"d":"2009-05-05","o":12.69,"h":13.07,"l":12.2,"c":12.56,"v":133400},{"d":"2009-05-06","o":12.7,"h":12.86,"l":12.33,"c":12.56,"v":87800},{"d":"2009-05-07","o":12.02,"h":12.13,"l":10.72,"c":11.08,"v":262600},{"d":"2009-05-08","o":11.21,"h":11.37,"l":9.98,"c":10.58,"v":256400},{"d":"2009-05-11","o":10.59,"h":10.66,"l":10.01,"c":10.08,"v":197700},{"d":"2009-05-12","o":10.18,"h":10.39,"l":9.93,"c":10.07,"v":115500},{"d":"2009-05-13","o":9.93,"h":10.13,"l":9.62,"c":9.67,"v":167700},{"d":"2009-05-14","o":9.67,"h":10.56,"l":9.67,"c":10.16,"v":138800},{"d":"2009-05-15","o":10.16,"h":10.9,"l":10.16,"c":10.72,"v":152300},{"d":"2009-05-18","o":10.84,"h":11.09,"l":10.63,"c":10.79,"v":112100},{"d":"2009-05-19","o":10.73,"h":10.94,"l":10.46,"c":10.84,"v":98900},{"d":"2009-05-20","o":10.97,"h":11.05,"l":10.25,"c":10.41,"v":200800},{"d":"2009-05-21","o":10.45,"h":10.45,"l":10.09,"c":10.27,"v":141200},{"d":"2009-05-22","o":10.29,"h":10.43,"l":9.87,"c":9.88,"v":66200},{"d":"2009-05-26","o":9.8,"h":10.29,"l":9.71,"c":10.19,"v":117500},{"d":"2009-05-27","o":10.14,"h":10.21,"l":9.8,"c":9.84,"v":67700},{"d":"2009-05-28","o":10.03,"h":10.03,"l":9.12,"c":9.17,"v":142500},{"d":"2009-05-29","o":9.24,"h":10.22,"l":9.22,"c":10.21,"v":253900},{"d":"2009-06-01","o":10.39,"h":10.74,"l":9.92,"c":10.01,"v":137900},{"d":"2009-06-02","o":9.93,"h":10.56,"l":9.85,"c":10.47,"v":91300},{"d":"2009-06-03","o":10.26,"h":10.53,"l":10.08,"c":10.26,"v":90300},{"d":"2009-06-04","o":10.35,"h":10.53,"l":10.11,"c":10.45,"v":59700},{"d":"2009-06-05","o":10.59,"h":10.59,"l":10.28,"c":10.34,"v":47800},{"d":"2009-06-08","o":10.36,"h":10.36,"l":10,"c":10.05,"v":75900},{"d":"2009-06-09","o":10.06,"h":10.3,"l":9.98,"c":10.07,"v":60700},{"d":"2009-06-10","o":10.2,"h":10.22,"l":9.65,"c":9.98,"v":98200},{"d":"2009-06-11","o":9.98,"h":10.21,"l":9.65,"c":9.65,"v":72400},{"d":"2009-06-12","o":9.58,"h":10.62,"l":9.58,"c":10.62,"v":111100},{"d":"2009-06-15","o":10.43,"h":10.74,"l":10.22,"c":10.4,"v":120300},{"d":"2009-06-16","o":10.5,"h":11.36,"l":10.5,"c":10.65,"v":139200},{"d":"2009-06-17","o":10.69,"h":11.2,"l":10.43,"c":10.91,"v":94100},{"d":"2009-06-18","o":10.87,"h":11.1,"l":10.69,"c":10.94,"v":86100},{"d":"2009-06-19","o":11.05,"h":11.09,"l":10.84,"c":11.07,"v":178900},{"d":"2009-06-22","o":10.96,"h":10.96,"l":10.12,"c":10.12,"v":97400},{"d":"2009-06-23","o":10.17,"h":10.73,"l":10.07,"c":10.5,"v":79500},{"d":"2009-06-24","o":10.63,"h":10.77,"l":10.29,"c":10.42,"v":72800},{"d":"2009-06-25","o":10.31,"h":10.9,"l":10.31,"c":10.86,"v":89100},{"d":"2009-06-26","o":10.82,"h":11.85,"l":10.75,"c":11.54,"v":618200},{"d":"2009-06-29","o":11.53,"h":11.54,"l":10.9,"c":11.03,"v":131900},{"d":"2009-06-30","o":11.07,"h":11.61,"l":11,"c":11.3,"v":97900},{"d":"2009-07-01","o":11.45,"h":12.01,"l":11.27,"c":11.83,"v":106700},{"d":"2009-07-02","o":11.52,"h":11.77,"l":11.15,"c":11.45,"v":81000},{"d":"2009-07-06","o":11.43,"h":11.43,"l":10.69,"c":11.21,"v":69300},{"d":"2009-07-07","o":11.18,"h":11.19,"l":10.8,"c":10.94,"v":127700},{"d":"2009-07-08","o":11.01,"h":11.19,"l":10.59,"c":10.83,"v":125700},{"d":"2009-07-09","o":10.83,"h":10.95,"l":10.15,"c":10.19,"v":132200},{"d":"2009-07-10","o":10.07,"h":11.06,"l":9.49,"c":9.66,"v":185100},{"d":"2009-07-13","o":9.63,"h":9.85,"l":9.39,"c":9.44,"v":165800},{"d":"2009-07-14","o":9.35,"h":9.95,"l":9.35,"c":9.79,"v":380700},{"d":"2009-07-15","o":9.96,"h":10.11,"l":9.54,"c":9.79,"v":190000},{"d":"2009-07-16","o":9.68,"h":9.88,"l":9.5,"c":9.67,"v":134700},{"d":"2009-07-17","o":9.7,"h":9.82,"l":9.5,"c":9.59,"v":80000},{"d":"2009-07-20","o":9.64,"h":9.9,"l":9.64,"c":9.87,"v":132100},{"d":"2009-07-21","o":9.98,"h":10.18,"l":9.74,"c":9.99,"v":88400},{"d":"2009-07-22","o":9.99,"h":10.19,"l":9.87,"c":10.07,"v":282200},{"d":"2009-07-23","o":10.03,"h":11.08,"l":10.03,"c":10.91,"v":272800},{"d":"2009-07-24","o":10.45,"h":10.45,"l":9.16,"c":9.33,"v":556400},{"d":"2009-07-27","o":9.33,"h":9.55,"l":9.21,"c":9.26,"v":294200},{"d":"2009-07-28","o":9.24,"h":9.24,"l":8.26,"c":8.6,"v":236500},{"d":"2009-07-29","o":8.5,"h":9,"l":8.41,"c":8.92,"v":270400},{"d":"2009-07-30","o":9,"h":9.15,"l":8.71,"c":8.76,"v":160800},{"d":"2009-07-31","o":8.6,"h":8.72,"l":8.5,"c":8.66,"v":218300},{"d":"2009-08-03","o":8.72,"h":9.01,"l":8.72,"c":9.01,"v":289000},{"d":"2009-08-04","o":9.09,"h":9.22,"l":8.83,"c":9.03,"v":164000},{"d":"2009-08-05","o":9.05,"h":9.12,"l":8.78,"c":9.02,"v":105100},{"d":"2009-08-06","o":9.02,"h":9.12,"l":8.84,"c":8.95,"v":119500},{"d":"2009-08-07","o":9.13,"h":9.67,"l":9.04,"c":9.45,"v":201000},{"d":"2009-08-10","o":9.41,"h":9.7,"l":9.3,"c":9.62,"v":157000},{"d":"2009-08-11","o":9.59,"h":9.65,"l":9.3,"c":9.4,"v":107500},{"d":"2009-08-12","o":9.56,"h":9.6,"l":9.33,"c":9.48,"v":103100},{"d":"2009-08-13","o":9.57,"h":9.64,"l":9.36,"c":9.57,"v":108400},{"d":"2009-08-14","o":9.57,"h":9.64,"l":8.98,"c":9.2,"v":115000},{"d":"2009-08-17","o":9,"h":9.08,"l":8.81,"c":8.94,"v":58500},{"d":"2009-08-18","o":9,"h":9.35,"l":8.85,"c":9.28,"v":76700},{"d":"2009-08-19","o":9.13,"h":9.5,"l":9.02,"c":9.47,"v":71900},{"d":"2009-08-20","o":9.43,"h":9.65,"l":9.27,"c":9.59,"v":75100},{"d":"2009-08-21","o":9.71,"h":9.86,"l":9.58,"c":9.72,"v":104600},{"d":"2009-08-24","o":9.72,"h":9.77,"l":9.36,"c":9.5,"v":54000},{"d":"2009-08-25","o":9.51,"h":9.53,"l":9.34,"c":9.41,"v":35300},{"d":"2009-08-26","o":9.41,"h":9.44,"l":9.12,"c":9.33,"v":81000},{"d":"2009-08-27","o":9.32,"h":9.32,"l":8.94,"c":9.11,"v":80800},{"d":"2009-08-28","o":9.2,"h":9.2,"l":8.89,"c":8.93,"v":86100},{"d":"2009-08-31","o":8.89,"h":8.89,"l":8.63,"c":8.76,"v":89400},{"d":"2009-09-01","o":8.7,"h":8.91,"l":8.3,"c":8.38,"v":121000},{"d":"2009-09-02","o":8.25,"h":8.57,"l":8.25,"c":8.33,"v":43600},{"d":"2009-09-03","o":8.36,"h":8.52,"l":8.21,"c":8.34,"v":84700},{"d":"2009-09-04","o":8.29,"h":8.55,"l":8.22,"c":8.54,"v":57500},{"d":"2009-09-08","o":8.61,"h":8.66,"l":8.48,"c":8.66,"v":52900},{"d":"2009-09-09","o":8.72,"h":9.23,"l":8.7,"c":9.2,"v":131600},{"d":"2009-09-10","o":9.2,"h":9.2,"l":8.85,"c":9.18,"v":75200},{"d":"2009-09-11","o":9.18,"h":9.18,"l":8.78,"c":8.94,"v":78800},{"d":"2009-09-14","o":8.84,"h":8.94,"l":8.77,"c":8.8,"v":41000},{"d":"2009-09-15","o":8.81,"h":8.84,"l":8.74,"c":8.8,"v":48100},{"d":"2009-09-16","o":8.8,"h":8.88,"l":8.7,"c":8.87,"v":56600},{"d":"2009-09-17","o":8.88,"h":8.9,"l":8.55,"c":8.68,"v":223700},{"d":"2009-09-18","o":8.7,"h":8.87,"l":8.64,"c":8.85,"v":178400},{"d":"2009-09-21","o":8.8,"h":8.88,"l":8.71,"c":8.74,"v":43500},{"d":"2009-09-22","o":8.83,"h":8.86,"l":8.7,"c":8.8,"v":52800},{"d":"2009-09-23","o":8.79,"h":8.88,"l":8.68,"c":8.77,"v":87400},{"d":"2009-09-24","o":8.8,"h":8.85,"l":8.6,"c":8.66,"v":86700},{"d":"2009-09-25","o":8.65,"h":8.74,"l":8.6,"c":8.66,"v":75800},{"d":"2009-09-28","o":8.7,"h":8.87,"l":8.63,"c":8.82,"v":91200},{"d":"2009-09-29","o":8.88,"h":8.88,"l":8.71,"c":8.73,"v":87500},{"d":"2009-09-30","o":8.73,"h":8.73,"l":8.25,"c":8.31,"v":66500},{"d":"2009-10-01","o":8.3,"h":8.32,"l":8.1,"c":8.21,"v":99700},{"d":"2009-10-02","o":8.15,"h":8.45,"l":8.11,"c":8.35,"v":88900},{"d":"2009-10-05","o":8.43,"h":8.47,"l":8.2,"c":8.32,"v":53900},{"d":"2009-10-06","o":8.35,"h":8.51,"l":8.27,"c":8.41,"v":54000},{"d":"2009-10-07","o":8.37,"h":8.4,"l":8.3,"c":8.4,"v":56300},{"d":"2009-10-08","o":8.44,"h":8.65,"l":8.28,"c":8.28,"v":140300},{"d":"2009-10-09","o":8.21,"h":8.29,"l":8.06,"c":8.19,"v":89700},{"d":"2009-10-12","o":8.19,"h":8.25,"l":8,"c":8.05,"v":72500},{"d":"2009-10-13","o":8,"h":8.11,"l":7.96,"c":8.05,"v":83300},{"d":"2009-10-14","o":8.1,"h":8.39,"l":8,"c":8.3,"v":124200},{"d":"2009-10-15","o":8.25,"h":8.32,"l":8.1,"c":8.31,"v":83200},{"d":"2009-10-16","o":8.26,"h":8.28,"l":8.14,"c":8.24,"v":55300},{"d":"2009-10-19","o":8.23,"h":8.5,"l":8.1,"c":8.38,"v":66800},{"d":"2009-10-20","o":8.37,"h":8.4,"l":8.05,"c":8.25,"v":52100},{"d":"2009-10-21","o":8.25,"h":8.41,"l":8.16,"c":8.21,"v":74700},{"d":"2009-10-22","o":8.17,"h":8.38,"l":8.13,"c":8.35,"v":78800},{"d":"2009-10-23","o":8.35,"h":8.41,"l":8.08,"c":8.26,"v":65300},{"d":"2009-10-26","o":8.25,"h":8.41,"l":8.03,"c":8.21,"v":65500},{"d":"2009-10-27","o":8.22,"h":8.35,"l":8.1,"c":8.3,"v":65200},{"d":"2009-10-28","o":8.29,"h":8.29,"l":8.01,"c":8.12,"v":150700},{"d":"2009-10-29","o":8.19,"h":8.33,"l":8.04,"c":8.29,"v":71400},{"d":"2009-10-30","o":8.22,"h":8.37,"l":8.04,"c":8.3,"v":96900},{"d":"2009-11-02","o":8.3,"h":8.3,"l":7.88,"c":8.25,"v":161600},{"d":"2009-11-03","o":8.18,"h":8.27,"l":7.96,"c":8.13,"v":172300},{"d":"2009-11-04","o":8.02,"h":8.33,"l":7.25,"c":7.33,"v":259900},{"d":"2009-11-05","o":7.38,"h":7.99,"l":7.38,"c":7.72,"v":199300},{"d":"2009-11-06","o":7.7,"h":8.05,"l":7.7,"c":8.01,"v":123800},{"d":"2009-11-09","o":8,"h":8.09,"l":7.63,"c":7.67,"v":68100},{"d":"2009-11-10","o":7.62,"h":7.7,"l":7.51,"c":7.66,"v":46800},{"d":"2009-11-11","o":7.64,"h":7.7,"l":7.32,"c":7.33,"v":95600},{"d":"2009-11-12","o":7.34,"h":7.36,"l":7.18,"c":7.23,"v":106000},{"d":"2009-11-13","o":7.28,"h":7.33,"l":7.2,"c":7.26,"v":72600},{"d":"2009-11-16","o":7.3,"h":7.35,"l":7.24,"c":7.34,"v":85900},{"d":"2009-11-17","o":7.3,"h":7.47,"l":7.25,"c":7.38,"v":61000},{"d":"2009-11-18","o":7.35,"h":7.38,"l":7.3,"c":7.35,"v":92400},{"d":"2009-11-19","o":7.31,"h":7.35,"l":7.11,"c":7.11,"v":122100},{"d":"2009-11-20","o":7.04,"h":7.15,"l":6.97,"c":7.08,"v":104900},{"d":"2009-11-23","o":7.14,"h":7.35,"l":7.05,"c":7.11,"v":177100},{"d":"2009-11-24","o":7.1,"h":7.2,"l":6.99,"c":7.15,"v":136600},{"d":"2009-11-25","o":7.15,"h":7.36,"l":7.15,"c":7.17,"v":59000},{"d":"2009-11-27","o":7.05,"h":7.15,"l":7,"c":7.08,"v":40400},{"d":"2009-11-30","o":7.1,"h":7.4,"l":6.97,"c":7.35,"v":252900},{"d":"2009-12-01","o":7.45,"h":7.65,"l":7.4,"c":7.58,"v":159100},{"d":"2009-12-02","o":7.57,"h":8.28,"l":7.53,"c":8.19,"v":134300},{"d":"2009-12-03","o":8.24,"h":8.25,"l":7.69,"c":7.76,"v":84300},{"d":"2009-12-04","o":7.93,"h":8.14,"l":7.66,"c":7.97,"v":93900},{"d":"2009-12-07","o":7.98,"h":8.02,"l":7.75,"c":7.96,"v":88200},{"d":"2009-12-08","o":7.83,"h":8,"l":7.67,"c":7.77,"v":46500},{"d":"2009-12-09","o":7.8,"h":7.99,"l":7.62,"c":7.83,"v":64800},{"d":"2009-12-10","o":7.86,"h":7.97,"l":7.16,"c":7.24,"v":77600},{"d":"2009-12-11","o":7.26,"h":7.45,"l":7.15,"c":7.35,"v":62800},{"d":"2009-12-14","o":7.37,"h":7.7,"l":7.2,"c":7.67,"v":76400},{"d":"2009-12-15","o":7.65,"h":7.99,"l":7.59,"c":7.74,"v":152400},{"d":"2009-12-16","o":7.76,"h":7.97,"l":7.57,"c":7.65,"v":68800},{"d":"2009-12-17","o":7.58,"h":7.9,"l":7.46,"c":7.83,"v":109800},{"d":"2009-12-18","o":7.92,"h":8.06,"l":7.67,"c":8,"v":408500},{"d":"2009-12-21","o":8,"h":8.05,"l":7.65,"c":7.81,"v":71800},{"d":"2009-12-22","o":7.88,"h":7.91,"l":7.61,"c":7.81,"v":81000},{"d":"2009-12-23","o":7.87,"h":8.05,"l":7.77,"c":7.98,"v":80900},{"d":"2009-12-24","o":7.98,"h":8.06,"l":7.89,"c":7.97,"v":40600},{"d":"2009-12-28","o":8,"h":8.08,"l":7.84,"c":7.97,"v":94000},{"d":"2009-12-29","o":8,"h":8.05,"l":7.94,"c":8.02,"v":49700},{"d":"2009-12-30","o":8,"h":8.14,"l":7.73,"c":8.13,"v":93300},{"d":"2009-12-31","o":8.12,"h":8.37,"l":8,"c":8.3,"v":95000},{"d":"2010-01-04","o":8.23,"h":8.3,"l":8.07,"c":8.19,"v":80700},{"d":"2010-01-05","o":8.15,"h":8.29,"l":7.87,"c":7.92,"v":45100},{"d":"2010-01-06","o":7.94,"h":8.05,"l":7.75,"c":7.79,"v":123500},{"d":"2010-01-07","o":7.9,"h":8.18,"l":7.9,"c":8.01,"v":115000},{"d":"2010-01-08","o":7.96,"h":8.21,"l":7.94,"c":8.09,"v":85400},{"d":"2010-01-11","o":8.1,"h":8.13,"l":7.95,"c":8.08,"v":56100},{"d":"2010-01-12","o":8.15,"h":8.33,"l":8.15,"c":8.17,"v":95900},{"d":"2010-01-13","o":8.22,"h":8.4,"l":8.21,"c":8.27,"v":44300},{"d":"2010-01-14","o":8.35,"h":8.71,"l":8.35,"c":8.68,"v":77400},{"d":"2010-01-15","o":8.72,"h":8.72,"l":8.18,"c":8.35,"v":99900},{"d":"2010-01-19","o":8.34,"h":8.34,"l":8,"c":8.2,"v":92800},{"d":"2010-01-20","o":8.19,"h":8.35,"l":8.07,"c":8.24,"v":80600},{"d":"2010-01-21","o":8.23,"h":8.36,"l":7.96,"c":7.96,"v":76000},{"d":"2010-01-22","o":7.95,"h":8.07,"l":7.9,"c":7.95,"v":126500},{"d":"2010-01-25","o":8,"h":8.06,"l":7.73,"c":7.77,"v":61600},{"d":"2010-01-26","o":7.77,"h":7.82,"l":7.56,"c":7.56,"v":54700},{"d":"2010-01-27","o":7.52,"h":7.73,"l":7.52,"c":7.67,"v":54600},{"d":"2010-01-28","o":7.71,"h":7.84,"l":7.47,"c":7.55,"v":75200},{"d":"2010-01-29","o":7.55,"h":7.7,"l":7.31,"c":7.59,"v":96500},{"d":"2010-02-01","o":7.62,"h":7.7,"l":7.39,"c":7.53,"v":64300},{"d":"2010-02-02","o":7.51,"h":7.61,"l":7.25,"c":7.25,"v":105800},{"d":"2010-02-03","o":7.25,"h":7.3,"l":7.01,"c":7.11,"v":95800},{"d":"2010-02-04","o":7.06,"h":7.17,"l":7,"c":7.04,"v":66500},{"d":"2010-02-05","o":7.07,"h":7.15,"l":6.96,"c":7.15,"v":57900},{"d":"2010-02-08","o":7.15,"h":7.19,"l":6.79,"c":6.82,"v":108000},{"d":"2010-02-09","o":6.87,"h":6.87,"l":6.6,"c":6.68,"v":81000},{"d":"2010-02-10","o":6.64,"h":6.65,"l":6.45,"c":6.5,"v":116800},{"d":"2010-02-11","o":6.46,"h":6.98,"l":6.46,"c":6.89,"v":161300},{"d":"2010-02-12","o":6.85,"h":7.08,"l":6.75,"c":7.05,"v":101800},{"d":"2010-02-16","o":7.17,"h":7.22,"l":7.04,"c":7.22,"v":58300},{"d":"2010-02-17","o":7.25,"h":7.25,"l":7.02,"c":7.18,"v":34400},{"d":"2010-02-18","o":7.19,"h":7.2,"l":7.01,"c":7.19,"v":43200},{"d":"2010-02-19","o":7.16,"h":7.2,"l":6.99,"c":7.01,"v":104900},{"d":"2010-02-22","o":6.89,"h":7.05,"l":6.62,"c":6.9,"v":74600},{"d":"2010-02-23","o":6.89,"h":6.96,"l":6.74,"c":6.78,"v":47200},{"d":"2010-02-24","o":6.82,"h":6.99,"l":6.7,"c":6.87,"v":104000},{"d":"2010-02-25","o":6.83,"h":6.96,"l":6.43,"c":6.95,"v":126800},{"d":"2010-02-26","o":6.96,"h":6.97,"l":6.28,"c":6.45,"v":167800},{"d":"2010-03-01","o":6.49,"h":7.15,"l":6.44,"c":7.15,"v":273700},{"d":"2010-03-02","o":7.15,"h":7.15,"l":7,"c":7.07,"v":173100},{"d":"2010-03-03","o":7.06,"h":7.17,"l":7,"c":7.14,"v":87100},{"d":"2010-03-04","o":7.15,"h":7.19,"l":7,"c":7.16,"v":80700},{"d":"2010-03-05","o":7.17,"h":7.23,"l":7.01,"c":7.19,"v":115800},{"d":"2010-03-08","o":7.21,"h":7.25,"l":7,"c":7.06,"v":122900},{"d":"2010-03-09","o":7.06,"h":7.47,"l":7.04,"c":7.3,"v":224900},{"d":"2010-03-10","o":7.32,"h":7.53,"l":7.19,"c":7.52,"v":174600},{"d":"2010-03-11","o":7.5,"h":7.63,"l":7.32,"c":7.62,"v":136700},{"d":"2010-03-12","o":7.61,"h":7.7,"l":7.6,"c":7.68,"v":140600},{"d":"2010-03-15","o":7.67,"h":7.9,"l":7.65,"c":7.9,"v":134100},{"d":"2010-03-16","o":7.94,"h":8.02,"l":7.85,"c":8.01,"v":67500},{"d":"2010-03-17","o":8.04,"h":8.08,"l":7.93,"c":8.06,"v":107800},{"d":"2010-03-18","o":8.06,"h":8.25,"l":7.97,"c":8.24,"v":92500},{"d":"2010-03-19","o":8.26,"h":8.32,"l":8.07,"c":8.26,"v":269400},{"d":"2010-03-22","o":8.17,"h":8.37,"l":8.08,"c":8.34,"v":84200},{"d":"2010-03-23","o":8.34,"h":8.34,"l":7.9,"c":8.14,"v":105100},{"d":"2010-03-24","o":8.14,"h":8.14,"l":7.92,"c":7.98,"v":114900},{"d":"2010-03-25","o":8.05,"h":8.06,"l":7.8,"c":7.85,"v":91400},{"d":"2010-03-26","o":7.85,"h":8.09,"l":7.82,"c":8.04,"v":83600},{"d":"2010-03-29","o":8.04,"h":8.09,"l":8,"c":8,"v":38800},{"d":"2010-03-30","o":8,"h":8.07,"l":7.9,"c":8.02,"v":41800},{"d":"2010-03-31","o":8,"h":8.23,"l":8,"c":8.15,"v":92700},{"d":"2010-04-01","o":8.21,"h":8.34,"l":8.14,"c":8.3,"v":118200},{"d":"2010-04-05","o":8.3,"h":8.79,"l":8.3,"c":8.6,"v":103900},{"d":"2010-04-06","o":8.66,"h":8.73,"l":8.52,"c":8.58,"v":48200},{"d":"2010-04-07","o":8.55,"h":8.62,"l":8.27,"c":8.36,"v":69000},{"d":"2010-04-08","o":8.36,"h":8.44,"l":8.17,"c":8.17,"v":83200},{"d":"2010-04-09","o":8.16,"h":8.25,"l":8.14,"c":8.24,"v":35700},{"d":"2010-04-12","o":8.27,"h":8.3,"l":8.02,"c":8.07,"v":35500},{"d":"2010-04-13","o":8.06,"h":8.06,"l":8,"c":8.04,"v":51700},{"d":"2010-04-14","o":8.08,"h":8.38,"l":8.08,"c":8.36,"v":40500},{"d":"2010-04-15","o":8.31,"h":8.49,"l":8.31,"c":8.44,"v":42900},{"d":"2010-04-16","o":8.48,"h":8.48,"l":8.3,"c":8.42,"v":71300},{"d":"2010-04-19","o":8.42,"h":8.5,"l":8.13,"c":8.24,"v":44000},{"d":"2010-04-20","o":8.29,"h":8.49,"l":8.25,"c":8.45,"v":49500},{"d":"2010-04-21","o":8.48,"h":8.48,"l":8.33,"c":8.44,"v":38900},{"d":"2010-04-22","o":8.37,"h":8.49,"l":8.2,"c":8.47,"v":65400},{"d":"2010-04-23","o":8.55,"h":8.81,"l":8.49,"c":8.8,"v":128400},{"d":"2010-04-26","o":8.82,"h":8.82,"l":8.65,"c":8.82,"v":88500},{"d":"2010-04-27","o":8.8,"h":8.85,"l":8.46,"c":8.48,"v":140500},{"d":"2010-04-28","o":8.55,"h":8.61,"l":8.27,"c":8.47,"v":72600},{"d":"2010-04-29","o":8.55,"h":8.71,"l":8.48,"c":8.67,"v":62500},{"d":"2010-04-30","o":8.64,"h":8.75,"l":8.09,"c":8.1,"v":108700},{"d":"2010-05-03","o":8.11,"h":8.58,"l":8.04,"c":8.56,"v":82000},{"d":"2010-05-04","o":8.44,"h":8.51,"l":8.1,"c":8.36,"v":108500},{"d":"2010-05-05","o":8.31,"h":8.43,"l":8.1,"c":8.15,"v":91900},{"d":"2010-05-06","o":8.26,"h":9,"l":8.22,"c":8.57,"v":178100},{"d":"2010-05-07","o":8.53,"h":8.8,"l":8.39,"c":8.52,"v":110600},{"d":"2010-05-10","o":8.72,"h":8.84,"l":8.55,"c":8.84,"v":125800},{"d":"2010-05-11","o":8.77,"h":9.09,"l":8.65,"c":9.07,"v":153900},{"d":"2010-05-12","o":9.17,"h":9.65,"l":9.09,"c":9.49,"v":165700},{"d":"2010-05-13","o":9.28,"h":9.45,"l":9.03,"c":9.39,"v":148900},{"d":"2010-05-14","o":9.25,"h":9.3,"l":8.96,"c":9.12,"v":114800},{"d":"2010-05-17","o":9.12,"h":9.22,"l":8.64,"c":8.96,"v":92400},{"d":"2010-05-18","o":9.08,"h":9.08,"l":8.68,"c":8.83,"v":63000},{"d":"2010-05-19","o":8.78,"h":8.83,"l":8.37,"c":8.62,"v":61200},{"d":"2010-05-20","o":8.42,"h":8.59,"l":8.05,"c":8.12,"v":168700},{"d":"2010-05-21","o":8,"h":8.37,"l":7.95,"c":8.26,"v":160800},{"d":"2010-05-24","o":8.24,"h":8.37,"l":7.95,"c":7.99,"v":67100},{"d":"2010-05-25","o":7.85,"h":7.96,"l":7.61,"c":7.91,"v":44400},{"d":"2010-05-26","o":7.94,"h":8.05,"l":7.7,"c":7.74,"v":115600},{"d":"2010-05-27","o":7.92,"h":8.12,"l":7.82,"c":8.12,"v":83500},{"d":"2010-05-28","o":8.07,"h":8.1,"l":7.89,"c":7.97,"v":36000},{"d":"2010-06-01","o":7.94,"h":8.03,"l":7.63,"c":7.64,"v":95600},{"d":"2010-06-02","o":7.67,"h":8.45,"l":7.55,"c":8.44,"v":86600},{"d":"2010-06-03","o":8.42,"h":8.96,"l":7.96,"c":8.38,"v":1755200},{"d":"2010-06-04","o":8.18,"h":8.28,"l":7.63,"c":7.67,"v":81100},{"d":"2010-06-07","o":7.73,"h":7.92,"l":7.59,"c":7.62,"v":107000},{"d":"2010-06-08","o":7.69,"h":7.89,"l":7.62,"c":7.86,"v":129300},{"d":"2010-06-09","o":7.91,"h":8.05,"l":7.63,"c":7.72,"v":146700},{"d":"2010-06-10","o":7.82,"h":7.96,"l":7.72,"c":7.95,"v":96100},{"d":"2010-06-11","o":7.83,"h":8.04,"l":7.66,"c":7.91,"v":57000},{"d":"2010-06-14","o":8,"h":8.02,"l":7.67,"c":7.79,"v":80400},{"d":"2010-06-15","o":7.84,"h":8.18,"l":7.74,"c":8.11,"v":76800},{"d":"2010-06-16","o":8.06,"h":8.19,"l":7.94,"c":8.03,"v":501700},{"d":"2010-06-17","o":7.98,"h":7.98,"l":7.53,"c":7.8,"v":90700},{"d":"2010-06-18","o":7.85,"h":7.95,"l":7.62,"c":7.85,"v":166200},{"d":"2010-06-21","o":7.96,"h":7.96,"l":7.5,"c":7.61,"v":45000},{"d":"2010-06-22","o":7.65,"h":7.79,"l":7.47,"c":7.52,"v":41500},{"d":"2010-06-23","o":7.49,"h":8,"l":7.37,"c":7.92,"v":506600},{"d":"2010-06-24","o":7.91,"h":7.96,"l":7.63,"c":7.66,"v":49500},{"d":"2010-06-25","o":7.71,"h":8.43,"l":7.61,"c":8.29,"v":384600},{"d":"2010-06-28","o":8.32,"h":8.37,"l":8.08,"c":8.11,"v":112100},{"d":"2010-06-29","o":7.95,"h":8,"l":7.69,"c":7.82,"v":102600},{"d":"2010-06-30","o":7.83,"h":8.15,"l":7.75,"c":7.93,"v":104400},{"d":"2010-07-01","o":7.91,"h":8.21,"l":7.8,"c":8.18,"v":152200},{"d":"2010-07-02","o":8.19,"h":8.2,"l":7.74,"c":8,"v":84900},{"d":"2010-07-06","o":8.19,"h":8.21,"l":7.72,"c":7.76,"v":97300},{"d":"2010-07-07","o":7.76,"h":7.97,"l":7.65,"c":7.97,"v":66600},{"d":"2010-07-08","o":8.05,"h":8.2,"l":7.86,"c":8.08,"v":70000},{"d":"2010-07-09","o":8.04,"h":8.33,"l":7.94,"c":8.32,"v":61100},{"d":"2010-07-12","o":8.32,"h":8.32,"l":7.81,"c":7.87,"v":44500},{"d":"2010-07-13","o":8.02,"h":8.18,"l":7.86,"c":8.1,"v":101100},{"d":"2010-07-14","o":8.04,"h":8.04,"l":7.75,"c":7.83,"v":68900},{"d":"2010-07-15","o":7.86,"h":7.89,"l":7.5,"c":7.82,"v":72800},{"d":"2010-07-16","o":7.76,"h":7.86,"l":7.62,"c":7.8,"v":120400},{"d":"2010-07-19","o":7.8,"h":8.13,"l":7.77,"c":8.13,"v":168500},{"d":"2010-07-20","o":8.03,"h":8.36,"l":7.92,"c":8.35,"v":97200},{"d":"2010-07-21","o":8.39,"h":8.5,"l":8.25,"c":8.45,"v":140700},{"d":"2010-07-22","o":8.6,"h":8.98,"l":8.54,"c":8.91,"v":123200},{"d":"2010-07-23","o":8.89,"h":9.24,"l":8.78,"c":9.2,"v":68400},{"d":"2010-07-26","o":9.25,"h":9.3,"l":9.01,"c":9.25,"v":78000},{"d":"2010-07-27","o":9.22,"h":9.6,"l":9.12,"c":9.17,"v":256800},{"d":"2010-07-28","o":9.17,"h":9.17,"l":8.78,"c":8.87,"v":81100},{"d":"2010-07-29","o":8.92,"h":8.95,"l":8.47,"c":8.53,"v":94700},{"d":"2010-07-30","o":8.38,"h":8.71,"l":8.37,"c":8.55,"v":35100},{"d":"2010-08-02","o":8.72,"h":8.72,"l":8.49,"c":8.67,"v":50600},{"d":"2010-08-03","o":8.72,"h":8.72,"l":8.44,"c":8.68,"v":82500},{"d":"2010-08-04","o":8.7,"h":8.79,"l":8.61,"c":8.76,"v":94300},{"d":"2010-08-05","o":8.67,"h":8.74,"l":8.41,"c":8.47,"v":86200},{"d":"2010-08-06","o":8.32,"h":8.5,"l":8.28,"c":8.5,"v":73600},{"d":"2010-08-09","o":8.5,"h":8.65,"l":8.37,"c":8.62,"v":85600},{"d":"2010-08-10","o":8.49,"h":8.5,"l":8.23,"c":8.26,"v":62300},{"d":"2010-08-11","o":8.1,"h":8.1,"l":7.35,"c":7.38,"v":119400},{"d":"2010-08-12","o":7.22,"h":7.75,"l":7.22,"c":7.47,"v":156400},{"d":"2010-08-13","o":7.42,"h":7.54,"l":6.87,"c":6.88,"v":259000},{"d":"2010-08-16","o":6.82,"h":6.9,"l":6.47,"c":6.55,"v":153400},{"d":"2010-08-17","o":6.61,"h":6.98,"l":6.5,"c":6.86,"v":160900},{"d":"2010-08-18","o":6.83,"h":6.88,"l":6.55,"c":6.58,"v":122100},{"d":"2010-08-19","o":6.57,"h":6.57,"l":6.14,"c":6.36,"v":165700},{"d":"2010-08-20","o":6.3,"h":6.42,"l":6.22,"c":6.35,"v":146100},{"d":"2010-08-23","o":6.39,"h":6.43,"l":6.06,"c":6.11,"v":112700},{"d":"2010-08-24","o":6,"h":6.66,"l":5.93,"c":6.52,"v":129400},{"d":"2010-08-25","o":6.49,"h":6.66,"l":6.36,"c":6.62,"v":83200},{"d":"2010-08-26","o":6.63,"h":6.66,"l":6.18,"c":6.31,"v":78600},{"d":"2010-08-27","o":6.4,"h":6.59,"l":6.24,"c":6.59,"v":64400},{"d":"2010-08-30","o":6.61,"h":6.62,"l":6.45,"c":6.5,"v":47100},{"d":"2010-08-31","o":6.51,"h":6.68,"l":6.4,"c":6.61,"v":52800},{"d":"2010-09-01","o":6.73,"h":6.91,"l":6.49,"c":6.86,"v":98100},{"d":"2010-09-02","o":6.84,"h":6.88,"l":6.69,"c":6.87,"v":41600},{"d":"2010-09-03","o":6.97,"h":7.01,"l":6.83,"c":6.94,"v":52400},{"d":"2010-09-07","o":6.93,"h":6.94,"l":6.65,"c":6.66,"v":63400},{"d":"2010-09-08","o":6.69,"h":6.92,"l":6.69,"c":6.91,"v":49100},{"d":"2010-09-09","o":7.02,"h":7.02,"l":6.87,"c":6.96,"v":45700},{"d":"2010-09-10","o":6.96,"h":7.06,"l":6.88,"c":6.97,"v":67400},{"d":"2010-09-13","o":7.01,"h":7.26,"l":6.95,"c":7.23,"v":79300},{"d":"2010-09-14","o":7.23,"h":7.27,"l":7.03,"c":7.2,"v":38800},{"d":"2010-09-15","o":7.19,"h":7.26,"l":6.9,"c":6.97,"v":59800},{"d":"2010-09-16","o":6.89,"h":7.15,"l":6.74,"c":6.89,"v":58700},{"d":"2010-09-17","o":6.98,"h":6.98,"l":6.62,"c":6.73,"v":118000},{"d":"2010-09-20","o":6.73,"h":7.1,"l":6.6,"c":7.02,"v":77400},{"d":"2010-09-21","o":7,"h":7.23,"l":6.9,"c":7.02,"v":28900},{"d":"2010-09-22","o":7,"h":7.07,"l":6.85,"c":6.94,"v":55300},{"d":"2010-09-23","o":6.87,"h":7.15,"l":6.74,"c":6.75,"v":36100},{"d":"2010-09-24","o":6.87,"h":7.06,"l":6.83,"c":7.01,"v":88900},{"d":"2010-09-27","o":7,"h":7,"l":6.62,"c":6.66,"v":91600},{"d":"2010-09-28","o":6.66,"h":6.77,"l":6.1,"c":6.43,"v":128300},{"d":"2010-09-29","o":6.38,"h":6.57,"l":6.34,"c":6.49,"v":50000},{"d":"2010-09-30","o":6.55,"h":6.63,"l":6.09,"c":6.18,"v":204300},{"d":"2010-10-01","o":6.22,"h":6.49,"l":6.18,"c":6.28,"v":81600},{"d":"2010-10-04","o":6.26,"h":6.43,"l":6.21,"c":6.38,"v":70700},{"d":"2010-10-05","o":6.47,"h":6.65,"l":6.41,"c":6.59,"v":102700},{"d":"2010-10-06","o":6.56,"h":6.68,"l":6.41,"c":6.49,"v":70700},{"d":"2010-10-07","o":6.56,"h":6.56,"l":6.2,"c":6.32,"v":140400},{"d":"2010-10-08","o":6.34,"h":6.46,"l":6.31,"c":6.42,"v":76500},{"d":"2010-10-11","o":6.43,"h":6.66,"l":6.4,"c":6.56,"v":60700},{"d":"2010-10-12","o":6.52,"h":6.78,"l":6.48,"c":6.76,"v":126700},{"d":"2010-10-13","o":6.7,"h":7.11,"l":6.7,"c":7.07,"v":105300},{"d":"2010-10-14","o":7.04,"h":7.18,"l":6.99,"c":7.16,"v":75300},{"d":"2010-10-15","o":7.29,"h":7.62,"l":7.15,"c":7.53,"v":145000},{"d":"2010-10-18","o":7.51,"h":7.66,"l":7.46,"c":7.52,"v":105100},{"d":"2010-10-19","o":7.38,"h":7.48,"l":7.2,"c":7.32,"v":112100},{"d":"2010-10-20","o":7.38,"h":7.45,"l":7.33,"c":7.41,"v":270700},{"d":"2010-10-21","o":7.45,"h":7.5,"l":7.4,"c":7.48,"v":223400},{"d":"2010-10-22","o":7.5,"h":7.55,"l":7.46,"c":7.52,"v":93600},{"d":"2010-10-25","o":7.61,"h":7.66,"l":7.53,"c":7.57,"v":109300},{"d":"2010-10-26","o":7.5,"h":7.62,"l":7.45,"c":7.58,"v":119000},{"d":"2010-10-27","o":7.5,"h":7.6,"l":7.48,"c":7.55,"v":82000},{"d":"2010-10-28","o":7.56,"h":7.61,"l":7.48,"c":7.49,"v":93100},{"d":"2010-10-29","o":7.43,"h":7.54,"l":7.37,"c":7.37,"v":55800},{"d":"2010-11-01","o":7.39,"h":7.43,"l":7.08,"c":7.14,"v":80400},{"d":"2010-11-02","o":7.25,"h":7.45,"l":7.22,"c":7.39,"v":60400},{"d":"2010-11-03","o":6.7,"h":7.4,"l":6.7,"c":7.4,"v":84400},{"d":"2010-11-04","o":7.49,"h":7.67,"l":7.31,"c":7.39,"v":92700},{"d":"2010-11-05","o":7.4,"h":7.4,"l":7.31,"c":7.36,"v":121900},{"d":"2010-11-08","o":7.31,"h":7.37,"l":7.05,"c":7.18,"v":113900},{"d":"2010-11-09","o":7.2,"h":7.29,"l":7.18,"c":7.25,"v":93100},{"d":"2010-11-10","o":7.3,"h":7.33,"l":7.23,"c":7.29,"v":128000},{"d":"2010-11-11","o":7.16,"h":7.25,"l":7.15,"c":7.21,"v":149300},{"d":"2010-11-12","o":7.09,"h":7.22,"l":7.03,"c":7.14,"v":53600},{"d":"2010-11-15","o":7.14,"h":7.38,"l":7.13,"c":7.25,"v":150300},{"d":"2010-11-16","o":7.17,"h":7.18,"l":7.04,"c":7.05,"v":141100},{"d":"2010-11-17","o":7.06,"h":7.13,"l":6.84,"c":6.88,"v":43000},{"d":"2010-11-18","o":6.98,"h":7.15,"l":6.93,"c":7.08,"v":46500},{"d":"2010-11-19","o":7.09,"h":7.13,"l":6.94,"c":7.09,"v":216200},{"d":"2010-11-22","o":7.01,"h":7.09,"l":6.93,"c":7.04,"v":77500},{"d":"2010-11-23","o":6.9,"h":7,"l":6.77,"c":6.87,"v":119100},{"d":"2010-11-24","o":6.98,"h":6.98,"l":6.89,"c":6.96,"v":58300},{"d":"2010-11-26","o":6.9,"h":6.97,"l":6.87,"c":6.87,"v":15600},{"d":"2010-11-29","o":6.82,"h":6.91,"l":6.59,"c":6.89,"v":56300},{"d":"2010-11-30","o":6.78,"h":6.92,"l":6.74,"c":6.82,"v":121200},{"d":"2010-12-01","o":6.95,"h":6.97,"l":6.81,"c":6.86,"v":139300},{"d":"2010-12-02","o":6.85,"h":6.9,"l":6.82,"c":6.86,"v":102000},{"d":"2010-12-03","o":6.8,"h":7.03,"l":6.8,"c":7,"v":130300},{"d":"2010-12-06","o":7,"h":7.04,"l":6.95,"c":7,"v":92500},{"d":"2010-12-07","o":7.04,"h":7.12,"l":6.95,"c":7,"v":130700},{"d":"2010-12-08","o":7.03,"h":7.1,"l":6.97,"c":7.02,"v":100000},{"d":"2010-12-09","o":7.08,"h":7.1,"l":6.96,"c":7.01,"v":70600},{"d":"2010-12-10","o":7.02,"h":7.06,"l":6.87,"c":6.98,"v":72500},{"d":"2010-12-13","o":6.97,"h":7.25,"l":6.85,"c":7.19,"v":178500},{"d":"2010-12-14","o":7.2,"h":7.36,"l":7.04,"c":7.11,"v":195100},{"d":"2010-12-15","o":7.07,"h":7.25,"l":7.07,"c":7.22,"v":66000},{"d":"2010-12-16","o":7.2,"h":7.24,"l":7.03,"c":7.2,"v":70800},{"d":"2010-12-17","o":7.2,"h":7.25,"l":7.02,"c":7.25,"v":222400},{"d":"2010-12-20","o":7.26,"h":7.41,"l":7.15,"c":7.3,"v":619400},{"d":"2010-12-21","o":7.37,"h":7.49,"l":7.37,"c":7.46,"v":77600},{"d":"2010-12-22","o":7.49,"h":7.55,"l":7.47,"c":7.53,"v":78800},{"d":"2010-12-23","o":7.53,"h":7.56,"l":7.5,"c":7.52,"v":46500},{"d":"2010-12-27","o":7.59,"h":7.68,"l":7.5,"c":7.62,"v":103400},{"d":"2010-12-28","o":7.65,"h":7.95,"l":7.59,"c":7.93,"v":78100},{"d":"2010-12-29","o":7.98,"h":8.45,"l":7.98,"c":8.45,"v":117500},{"d":"2010-12-30","o":8.42,"h":9.17,"l":8.42,"c":9.01,"v":252000},{"d":"2010-12-31","o":8.95,"h":8.95,"l":8.53,"c":8.54,"v":221000},{"d":"2011-01-03","o":8.64,"h":9.06,"l":8.64,"c":8.96,"v":132900},{"d":"2011-01-04","o":8.97,"h":8.97,"l":8.74,"c":8.84,"v":87300},{"d":"2011-01-05","o":8.86,"h":9.06,"l":8.83,"c":9.03,"v":103000},{"d":"2011-01-06","o":9.07,"h":9.24,"l":9,"c":9.22,"v":119400},{"d":"2011-01-07","o":9.22,"h":9.43,"l":9.07,"c":9.14,"v":77300},{"d":"2011-01-10","o":9.09,"h":9.21,"l":8.87,"c":9.16,"v":49900},{"d":"2011-01-11","o":9.21,"h":9.34,"l":9.13,"c":9.3,"v":94200},{"d":"2011-01-12","o":9.42,"h":9.64,"l":9.3,"c":9.54,"v":131700},{"d":"2011-01-13","o":9.55,"h":9.64,"l":9.48,"c":9.63,"v":76700},{"d":"2011-01-14","o":9.63,"h":9.66,"l":9.55,"c":9.66,"v":40000},{"d":"2011-01-18","o":9.59,"h":9.65,"l":9.4,"c":9.62,"v":47800},{"d":"2011-01-19","o":9.57,"h":9.57,"l":8.86,"c":8.87,"v":74100},{"d":"2011-01-20","o":8.8,"h":8.92,"l":8.65,"c":8.77,"v":50700},{"d":"2011-01-21","o":8.82,"h":8.82,"l":8.09,"c":8.11,"v":103600},{"d":"2011-01-24","o":8.08,"h":8.43,"l":7.95,"c":8.37,"v":131900},{"d":"2011-01-25","o":8.34,"h":8.41,"l":8.28,"c":8.35,"v":41500},{"d":"2011-01-26","o":8.39,"h":8.8,"l":8.39,"c":8.45,"v":81400},{"d":"2011-01-27","o":8.53,"h":8.53,"l":8.11,"c":8.34,"v":50300},{"d":"2011-01-28","o":8.33,"h":8.34,"l":8.03,"c":8.05,"v":85800},{"d":"2011-01-31","o":8.09,"h":8.34,"l":7.97,"c":8.29,"v":106900},{"d":"2011-02-01","o":8.36,"h":8.6,"l":8.35,"c":8.56,"v":52500},{"d":"2011-02-02","o":8.5,"h":8.55,"l":8.16,"c":8.21,"v":50300},{"d":"2011-02-03","o":8.19,"h":8.38,"l":8,"c":8.29,"v":43300},{"d":"2011-02-04","o":8.26,"h":8.35,"l":8.05,"c":8.09,"v":39400},{"d":"2011-02-07","o":8.08,"h":8.42,"l":8.08,"c":8.15,"v":41200},{"d":"2011-02-08","o":8.11,"h":8.2,"l":7.94,"c":8.12,"v":30500},{"d":"2011-02-09","o":8.11,"h":8.17,"l":8,"c":8.07,"v":30400},{"d":"2011-02-10","o":8.01,"h":8.22,"l":8.01,"c":8.21,"v":30800},{"d":"2011-02-11","o":8.2,"h":8.45,"l":8.2,"c":8.42,"v":30200},{"d":"2011-02-14","o":8.42,"h":8.42,"l":8.1,"c":8.13,"v":40600},{"d":"2011-02-15","o":8.08,"h":8.27,"l":8.02,"c":8.04,"v":57500},{"d":"2011-02-16","o":8.1,"h":8.16,"l":8.03,"c":8.08,"v":15600},{"d":"2011-02-17","o":8.09,"h":8.23,"l":8.08,"c":8.09,"v":30800},{"d":"2011-02-18","o":8.13,"h":8.4,"l":8.12,"c":8.37,"v":74100},{"d":"2011-02-22","o":8.18,"h":8.55,"l":7.94,"c":8,"v":124400},{"d":"2011-02-23","o":8,"h":8.09,"l":7.9,"c":7.99,"v":54000},{"d":"2011-02-24","o":8.03,"h":8.1,"l":7.89,"c":7.93,"v":71500},{"d":"2011-02-25","o":7.97,"h":8.36,"l":7.94,"c":8.33,"v":49400},{"d":"2011-02-28","o":8.41,"h":8.41,"l":8.12,"c":8.23,"v":32500},{"d":"2011-03-01","o":8.23,"h":8.23,"l":7.98,"c":8.01,"v":66700},{"d":"2011-03-02","o":8.02,"h":8.07,"l":7.63,"c":7.74,"v":106600},{"d":"2011-03-03","o":7.82,"h":8.21,"l":7.75,"c":8.21,"v":49800},{"d":"2011-03-04","o":8.24,"h":8.28,"l":8.03,"c":8.25,"v":50100},{"d":"2011-03-07","o":8.26,"h":8.33,"l":7.95,"c":7.99,"v":46000},{"d":"2011-03-08","o":7.95,"h":8.67,"l":7.95,"c":8.33,"v":103000},{"d":"2011-03-09","o":8.34,"h":8.36,"l":8.05,"c":8.35,"v":84300},{"d":"2011-03-10","o":8.2,"h":8.2,"l":7.83,"c":7.99,"v":93600},{"d":"2011-03-11","o":7.91,"h":8.02,"l":7.85,"c":7.92,"v":82200},{"d":"2011-03-14","o":7.84,"h":8.26,"l":7.84,"c":8.23,"v":49900},{"d":"2011-03-15","o":8,"h":8.42,"l":8,"c":8.17,"v":105000},{"d":"2011-03-16","o":8.18,"h":8.19,"l":7.91,"c":8.02,"v":91200},{"d":"2011-03-17","o":8.17,"h":8.17,"l":7.95,"c":8.05,"v":56100},{"d":"2011-03-18","o":8.16,"h":8.53,"l":8.14,"c":8.53,"v":100400},{"d":"2011-03-21","o":8.61,"h":8.66,"l":8.39,"c":8.63,"v":62500},{"d":"2011-03-22","o":8.61,"h":8.94,"l":8.25,"c":8.85,"v":86300},{"d":"2011-03-23","o":8.81,"h":8.92,"l":8.75,"c":8.85,"v":81900},{"d":"2011-03-24","o":8.91,"h":8.91,"l":8.6,"c":8.68,"v":35000},{"d":"2011-03-25","o":8.75,"h":8.75,"l":8.53,"c":8.62,"v":24800},{"d":"2011-03-28","o":8.63,"h":8.63,"l":8.24,"c":8.29,"v":48300},{"d":"2011-03-29","o":8.27,"h":8.71,"l":8.17,"c":8.71,"v":49900},{"d":"2011-03-30","o":8.7,"h":8.7,"l":8.46,"c":8.65,"v":45100},{"d":"2011-03-31","o":8.68,"h":8.7,"l":8.55,"c":8.68,"v":45100},{"d":"2011-04-01","o":8.71,"h":8.71,"l":8.59,"c":8.69,"v":59200},{"d":"2011-04-04","o":8.75,"h":9.04,"l":8.65,"c":8.99,"v":105800},{"d":"2011-04-05","o":8.98,"h":9,"l":8.94,"c":9,"v":118300},{"d":"2011-04-06","o":9.06,"h":9.06,"l":8.76,"c":8.84,"v":166000},{"d":"2011-04-07","o":8.88,"h":9.2,"l":8.83,"c":9.19,"v":162000},{"d":"2011-04-08","o":9.24,"h":9.36,"l":8.96,"c":9.08,"v":61200},{"d":"2011-04-11","o":9.05,"h":9.13,"l":8.95,"c":9.02,"v":50000},{"d":"2011-04-12","o":8.97,"h":9.19,"l":8.97,"c":9.07,"v":72800},{"d":"2011-04-13","o":9.18,"h":9.24,"l":9.05,"c":9.07,"v":46100},{"d":"2011-04-14","o":8.96,"h":9.12,"l":8.92,"c":9.1,"v":31200},{"d":"2011-04-15","o":9.08,"h":9.16,"l":9.03,"c":9.09,"v":46200},{"d":"2011-04-18","o":8.91,"h":9.09,"l":8.83,"c":9.02,"v":52700},{"d":"2011-04-19","o":9.07,"h":9.1,"l":8.35,"c":8.36,"v":77200},{"d":"2011-04-20","o":8.54,"h":8.57,"l":8.32,"c":8.48,"v":56300},{"d":"2011-04-21","o":8.54,"h":8.6,"l":8.31,"c":8.38,"v":40300},{"d":"2011-04-25","o":8.41,"h":8.62,"l":8.39,"c":8.57,"v":29200},{"d":"2011-04-26","o":8.6,"h":8.92,"l":8.57,"c":8.71,"v":39700},{"d":"2011-04-27","o":8.72,"h":8.74,"l":8.62,"c":8.64,"v":52800},{"d":"2011-04-28","o":8.62,"h":8.75,"l":8.58,"c":8.74,"v":15400},{"d":"2011-04-29","o":8.75,"h":8.94,"l":8.73,"c":8.92,"v":36000},{"d":"2011-05-02","o":8.93,"h":9.1,"l":8.9,"c":8.92,"v":69000},{"d":"2011-05-03","o":9,"h":9.14,"l":8.8,"c":9.13,"v":87000},{"d":"2011-05-04","o":9.15,"h":9.15,"l":8.92,"c":8.94,"v":75000},{"d":"2011-05-05","o":9,"h":9.85,"l":9,"c":9.78,"v":169600},{"d":"2011-05-06","o":9.93,"h":9.93,"l":9.64,"c":9.66,"v":83200},{"d":"2011-05-09","o":9.67,"h":9.67,"l":9.25,"c":9.62,"v":86000},{"d":"2011-05-10","o":9.68,"h":9.82,"l":9.68,"c":9.81,"v":59800},{"d":"2011-05-11","o":9.75,"h":10,"l":9.75,"c":9.99,"v":102200},{"d":"2011-05-12","o":10,"h":10.49,"l":9.91,"c":10.02,"v":278000},{"d":"2011-05-13","o":10.06,"h":10.12,"l":9.99,"c":10.06,"v":167200},{"d":"2011-05-16","o":10.01,"h":10.12,"l":9.98,"c":10.01,"v":171600},{"d":"2011-05-17","o":9.99,"h":10.22,"l":9.47,"c":10,"v":227300},{"d":"2011-05-18","o":10.05,"h":10.07,"l":9.95,"c":10.07,"v":83600},{"d":"2011-05-19","o":10.11,"h":10.11,"l":9.93,"c":10.01,"v":87300},{"d":"2011-05-20","o":9.98,"h":10.18,"l":9.97,"c":10,"v":104000},{"d":"2011-05-23","o":9.92,"h":10.12,"l":9.8,"c":10.1,"v":92100},{"d":"2011-05-24","o":10.16,"h":10.16,"l":9.99,"c":10,"v":63200},{"d":"2011-05-25","o":9.96,"h":10.3,"l":9.96,"c":10.27,"v":76600},{"d":"2011-05-26","o":10.26,"h":11.2,"l":10.25,"c":11.17,"v":128200},{"d":"2011-05-27","o":11.27,"h":12.36,"l":11.21,"c":11.95,"v":457300},{"d":"2011-05-31","o":12.07,"h":12.21,"l":11.85,"c":11.95,"v":211700},{"d":"2011-06-01","o":11.97,"h":12.2,"l":11.41,"c":11.44,"v":204100},{"d":"2011-06-02","o":11.44,"h":11.65,"l":11.21,"c":11.38,"v":45800},{"d":"2011-06-03","o":11.22,"h":11.4,"l":11,"c":11.04,"v":109600},{"d":"2011-06-06","o":11.19,"h":12.19,"l":11.09,"c":12.04,"v":215200},{"d":"2011-06-07","o":12.02,"h":12.09,"l":11.74,"c":11.76,"v":176700},{"d":"2011-06-08","o":11.69,"h":11.77,"l":11.08,"c":11.1,"v":201200},{"d":"2011-06-09","o":11.13,"h":11.5,"l":11,"c":11.26,"v":136200},{"d":"2011-06-10","o":11.18,"h":11.39,"l":11,"c":11.29,"v":147900},{"d":"2011-06-13","o":11.33,"h":11.82,"l":11.33,"c":11.76,"v":244700},{"d":"2011-06-14","o":11.78,"h":12.32,"l":11.78,"c":12,"v":302200},{"d":"2011-06-15","o":11.85,"h":11.85,"l":11.26,"c":11.38,"v":123400},{"d":"2011-06-16","o":11.37,"h":11.74,"l":11.22,"c":11.32,"v":82100},{"d":"2011-06-17","o":11.39,"h":11.67,"l":11,"c":11.01,"v":175400},{"d":"2011-06-20","o":11.01,"h":11.28,"l":10.98,"c":11.12,"v":128100},{"d":"2011-06-21","o":11,"h":11.93,"l":11,"c":11.82,"v":270300},{"d":"2011-06-22","o":11.72,"h":12.27,"l":11.56,"c":12.22,"v":304700},{"d":"2011-06-23","o":12.01,"h":13.54,"l":11.81,"c":13.38,"v":556700},{"d":"2011-06-24","o":13.4,"h":13.89,"l":13.09,"c":13.27,"v":618200},{"d":"2011-06-27","o":13.15,"h":13.79,"l":13.07,"c":13.73,"v":286600},{"d":"2011-06-28","o":13.72,"h":14.25,"l":13.51,"c":13.6,"v":489300},{"d":"2011-06-29","o":13.66,"h":13.67,"l":13.15,"c":13.24,"v":230700},{"d":"2011-06-30","o":13.2,"h":13.27,"l":12.76,"c":12.97,"v":219700},{"d":"2011-07-01","o":12.96,"h":13.33,"l":12.88,"c":13.24,"v":157800},{"d":"2011-07-05","o":13.21,"h":13.44,"l":13,"c":13.39,"v":180400},{"d":"2011-07-06","o":13.4,"h":13.99,"l":13.2,"c":13.55,"v":231500},{"d":"2011-07-07","o":13.71,"h":14.1,"l":13.41,"c":13.6,"v":318900},{"d":"2011-07-08","o":13.42,"h":13.48,"l":13,"c":13.23,"v":202600},{"d":"2011-07-11","o":13.1,"h":13.24,"l":12.5,"c":12.72,"v":209000},{"d":"2011-07-12","o":12.67,"h":12.87,"l":12.61,"c":12.71,"v":142800},{"d":"2011-07-13","o":12.82,"h":13.39,"l":12.79,"c":13.23,"v":114000},{"d":"2011-07-14","o":13.23,"h":13.5,"l":12.72,"c":12.79,"v":143500},{"d":"2011-07-15","o":12.89,"h":13.13,"l":12.67,"c":13.11,"v":88200},{"d":"2011-07-18","o":12.99,"h":13.05,"l":12.5,"c":12.69,"v":181500},{"d":"2011-07-19","o":12.86,"h":14,"l":12.86,"c":13.79,"v":351600},{"d":"2011-07-20","o":13.98,"h":14,"l":13.56,"c":13.71,"v":254400},{"d":"2011-07-21","o":13.83,"h":14.58,"l":13.75,"c":14.54,"v":478300},{"d":"2011-07-22","o":14.61,"h":14.76,"l":14.34,"c":14.42,"v":255800},{"d":"2011-07-25","o":14.18,"h":14.77,"l":13.95,"c":14.5,"v":247600},{"d":"2011-07-26","o":14.41,"h":14.49,"l":13.84,"c":14.04,"v":160100},{"d":"2011-07-27","o":13.91,"h":14.15,"l":13.5,"c":13.65,"v":151400},{"d":"2011-07-28","o":13.65,"h":13.99,"l":13.46,"c":13.57,"v":122900},{"d":"2011-07-29","o":13.38,"h":13.81,"l":13.19,"c":13.66,"v":70300},{"d":"2011-08-01","o":13.89,"h":14.16,"l":13.57,"c":13.94,"v":200700},{"d":"2011-08-02","o":13.86,"h":13.91,"l":13.34,"c":13.34,"v":122300},{"d":"2011-08-03","o":13.35,"h":13.51,"l":12.78,"c":13.26,"v":177600},{"d":"2011-08-04","o":13.66,"h":14.49,"l":12.8,"c":12.86,"v":429600},{"d":"2011-08-05","o":13,"h":13.27,"l":12.1,"c":12.96,"v":412400},{"d":"2011-08-08","o":12.42,"h":12.92,"l":10.7,"c":10.85,"v":467300},{"d":"2011-08-09","o":11.03,"h":12.15,"l":10.62,"c":12.11,"v":274900},{"d":"2011-08-10","o":11.88,"h":12.36,"l":11.45,"c":11.51,"v":279100},{"d":"2011-08-11","o":11.52,"h":11.88,"l":11.26,"c":11.43,"v":435500},{"d":"2011-08-12","o":11.5,"h":11.64,"l":11.09,"c":11.58,"v":215900},{"d":"2011-08-15","o":11.71,"h":12.19,"l":11.69,"c":12.16,"v":146400},{"d":"2011-08-16","o":12.08,"h":12.1,"l":11.5,"c":11.78,"v":196600},{"d":"2011-08-17","o":11.81,"h":11.96,"l":11.58,"c":11.83,"v":172800},{"d":"2011-08-18","o":11.23,"h":11.58,"l":10.61,"c":10.66,"v":277900},{"d":"2011-08-19","o":10.16,"h":10.64,"l":9.63,"c":10.3,"v":426900},{"d":"2011-08-22","o":10.54,"h":10.65,"l":10.08,"c":10.27,"v":153100},{"d":"2011-08-23","o":10.3,"h":10.77,"l":10.21,"c":10.68,"v":160200},{"d":"2011-08-24","o":10.75,"h":11.18,"l":10.61,"c":10.95,"v":118100},{"d":"2011-08-25","o":11.01,"h":11.19,"l":10.63,"c":10.92,"v":136800},{"d":"2011-08-26","o":10.86,"h":11.39,"l":10.73,"c":11.39,"v":139900},{"d":"2011-08-29","o":11.53,"h":12.36,"l":11.53,"c":12.33,"v":302100},{"d":"2011-08-30","o":12.28,"h":12.31,"l":11.78,"c":11.83,"v":242800},{"d":"2011-08-31","o":11.92,"h":12.05,"l":11.6,"c":11.94,"v":163700},{"d":"2011-09-01","o":11.93,"h":12.5,"l":11.63,"c":11.77,"v":183300},{"d":"2011-09-02","o":11.47,"h":12.05,"l":11.23,"c":11.79,"v":260900},{"d":"2011-09-06","o":11.32,"h":11.64,"l":11.08,"c":11.34,"v":133800},{"d":"2011-09-07","o":11.57,"h":12.08,"l":11.51,"c":11.98,"v":181200},{"d":"2011-09-08","o":11.91,"h":12.13,"l":11.23,"c":11.3,"v":84500},{"d":"2011-09-09","o":11.16,"h":11.21,"l":10.65,"c":10.84,"v":105300},{"d":"2011-09-12","o":10.65,"h":11.25,"l":10.65,"c":11.23,"v":111400},{"d":"2011-09-13","o":11.31,"h":11.76,"l":11.27,"c":11.64,"v":132500},{"d":"2011-09-14","o":11.86,"h":12.01,"l":11.64,"c":11.82,"v":148500},{"d":"2011-09-15","o":11.99,"h":12.07,"l":11.67,"c":11.75,"v":101800},{"d":"2011-09-16","o":11.8,"h":11.87,"l":11.36,"c":11.48,"v":284200},{"d":"2011-09-19","o":11.25,"h":11.49,"l":11.08,"c":11.38,"v":132200},{"d":"2011-09-20","o":11.44,"h":11.49,"l":10.68,"c":10.69,"v":241500},{"d":"2011-09-21","o":10.75,"h":11.48,"l":10.67,"c":10.75,"v":278700},{"d":"2011-09-22","o":10.52,"h":10.85,"l":10,"c":10.72,"v":212600},{"d":"2011-09-23","o":10.62,"h":11.38,"l":10.61,"c":10.74,"v":161100},{"d":"2011-09-26","o":10.87,"h":11.37,"l":10.64,"c":11.33,"v":175700},{"d":"2011-09-27","o":11.49,"h":11.82,"l":11.38,"c":11.65,"v":184400},{"d":"2011-09-28","o":11.66,"h":11.85,"l":11.36,"c":11.41,"v":279200},{"d":"2011-09-29","o":11.7,"h":11.75,"l":11.05,"c":11.42,"v":168500},{"d":"2011-09-30","o":11.2,"h":11.4,"l":11.09,"c":11.16,"v":143400},{"d":"2011-10-03","o":11,"h":11.48,"l":10.9,"c":11,"v":423300},{"d":"2011-10-04","o":10.84,"h":11.46,"l":10.7,"c":11.42,"v":277300},{"d":"2011-10-05","o":11.43,"h":11.47,"l":10.79,"c":11.19,"v":167900},{"d":"2011-10-06","o":11.19,"h":11.4,"l":11.15,"c":11.26,"v":202000},{"d":"2011-10-07","o":11.44,"h":11.57,"l":10.97,"c":11.22,"v":127700},{"d":"2011-10-10","o":11.49,"h":11.61,"l":11.28,"c":11.6,"v":181400},{"d":"2011-10-11","o":11.49,"h":11.69,"l":11.23,"c":11.38,"v":100200},{"d":"2011-10-12","o":11.5,"h":11.63,"l":11.35,"c":11.51,"v":137000},{"d":"2011-10-13","o":11.43,"h":11.7,"l":11.35,"c":11.63,"v":79700},{"d":"2011-10-14","o":11.74,"h":12.07,"l":11.61,"c":12.06,"v":167700},{"d":"2011-10-17","o":11.82,"h":11.93,"l":11.56,"c":11.62,"v":215200},{"d":"2011-10-18","o":11.65,"h":12.06,"l":11.48,"c":11.99,"v":158200},{"d":"2011-10-19","o":11.96,"h":12.21,"l":11.73,"c":11.82,"v":187500},{"d":"2011-10-20","o":11.89,"h":11.97,"l":11.35,"c":11.8,"v":177800},{"d":"2011-10-21","o":12,"h":12.16,"l":11.89,"c":12.06,"v":214700},{"d":"2011-10-24","o":12.11,"h":12.4,"l":11.97,"c":12.37,"v":243000},{"d":"2011-10-25","o":12.24,"h":12.24,"l":11.54,"c":11.57,"v":184200},{"d":"2011-10-26","o":11.78,"h":11.87,"l":11.2,"c":11.55,"v":233700},{"d":"2011-10-27","o":11.89,"h":13.19,"l":11.89,"c":13.05,"v":242700},{"d":"2011-10-28","o":13.04,"h":13.55,"l":12.95,"c":13.24,"v":143900},{"d":"2011-10-31","o":13.05,"h":13.05,"l":12.36,"c":12.37,"v":197800},{"d":"2011-11-01","o":11.81,"h":12.39,"l":11.75,"c":12.1,"v":158200},{"d":"2011-11-02","o":12.22,"h":12.55,"l":11.87,"c":12.23,"v":151500},{"d":"2011-11-03","o":12.47,"h":13.2,"l":12.43,"c":13.14,"v":179900},{"d":"2011-11-04","o":13.24,"h":13.48,"l":12.65,"c":12.91,"v":207800},{"d":"2011-11-07","o":12.54,"h":12.92,"l":12.04,"c":12.24,"v":158900},{"d":"2011-11-08","o":12.32,"h":12.32,"l":11.5,"c":11.81,"v":213100},{"d":"2011-11-09","o":11.49,"h":11.54,"l":11.07,"c":11.1,"v":184400},{"d":"2011-11-10","o":11.33,"h":11.68,"l":11.11,"c":11.63,"v":144100},{"d":"2011-11-11","o":11.8,"h":12.1,"l":11.68,"c":12,"v":100200},{"d":"2011-11-14","o":11.91,"h":12,"l":11.32,"c":11.53,"v":155500},{"d":"2011-11-15","o":11.44,"h":11.97,"l":11.44,"c":11.84,"v":104600},{"d":"2011-11-16","o":11.67,"h":12.11,"l":11.57,"c":11.71,"v":132700},{"d":"2011-11-17","o":11.72,"h":11.9,"l":11.44,"c":11.6,"v":156400},{"d":"2011-11-18","o":11.65,"h":11.79,"l":11.53,"c":11.65,"v":71400},{"d":"2011-11-21","o":11.39,"h":11.57,"l":11.3,"c":11.44,"v":92900},{"d":"2011-11-22","o":11.42,"h":11.64,"l":11.31,"c":11.37,"v":61400},{"d":"2011-11-23","o":11.26,"h":11.34,"l":11.01,"c":11.05,"v":137400},{"d":"2011-11-25","o":11,"h":11.46,"l":10.94,"c":11.03,"v":88400},{"d":"2011-11-28","o":11.45,"h":11.86,"l":11.45,"c":11.81,"v":97900},{"d":"2011-11-29","o":11.83,"h":11.92,"l":11.63,"c":11.79,"v":58300},{"d":"2011-11-30","o":12.19,"h":12.77,"l":12.19,"c":12.76,"v":175100},{"d":"2011-12-01","o":12.71,"h":12.84,"l":12.25,"c":12.29,"v":146100},{"d":"2011-12-02","o":12.51,"h":12.97,"l":12.45,"c":12.89,"v":125500},{"d":"2011-12-05","o":13.13,"h":13.17,"l":12.59,"c":12.78,"v":170600},{"d":"2011-12-06","o":12.75,"h":13.06,"l":12.61,"c":12.87,"v":88600},{"d":"2011-12-07","o":12.75,"h":12.92,"l":12.51,"c":12.87,"v":55200},{"d":"2011-12-08","o":12.72,"h":12.8,"l":12.27,"c":12.33,"v":124600},{"d":"2011-12-09","o":12.35,"h":12.72,"l":12.25,"c":12.6,"v":200500},{"d":"2011-12-12","o":12.58,"h":12.74,"l":12.19,"c":12.68,"v":153600},{"d":"2011-12-13","o":12.85,"h":13.21,"l":12.61,"c":12.94,"v":131900},{"d":"2011-12-14","o":12.8,"h":12.93,"l":12.61,"c":12.89,"v":127200},{"d":"2011-12-15","o":13.14,"h":13.35,"l":12.8,"c":13.26,"v":64200},{"d":"2011-12-16","o":13.42,"h":14.2,"l":13.34,"c":14.04,"v":417000},{"d":"2011-12-19","o":14.12,"h":14.35,"l":13.66,"c":13.7,"v":140500},{"d":"2011-12-20","o":14.05,"h":14.36,"l":13.71,"c":13.75,"v":262200},{"d":"2011-12-21","o":13.68,"h":14.15,"l":13.6,"c":14,"v":76600},{"d":"2011-12-22","o":14.05,"h":14.22,"l":13.78,"c":13.81,"v":65200},{"d":"2011-12-23","o":13.89,"h":13.92,"l":13.66,"c":13.84,"v":35300},{"d":"2011-12-27","o":13.79,"h":14.04,"l":13.44,"c":13.97,"v":53600},{"d":"2011-12-28","o":13.96,"h":13.96,"l":13.55,"c":13.61,"v":46900},{"d":"2011-12-29","o":13.68,"h":13.88,"l":13.34,"c":13.8,"v":90400},{"d":"2011-12-30","o":13.73,"h":13.84,"l":13.3,"c":13.34,"v":90000},{"d":"2012-01-03","o":13.68,"h":14.21,"l":13.64,"c":13.85,"v":182700},{"d":"2012-01-04","o":13.73,"h":13.89,"l":13.56,"c":13.58,"v":64400},{"d":"2012-01-05","o":13.43,"h":13.47,"l":13,"c":13.4,"v":132400},{"d":"2012-01-06","o":13.55,"h":13.95,"l":13.36,"c":13.8,"v":138300},{"d":"2012-01-09","o":13.85,"h":13.85,"l":13.26,"c":13.8,"v":150400},{"d":"2012-01-10","o":13.91,"h":14.44,"l":13.88,"c":14.41,"v":203000},{"d":"2012-01-11","o":14.38,"h":14.75,"l":14.35,"c":14.65,"v":100500},{"d":"2012-01-12","o":14.72,"h":14.99,"l":14.5,"c":14.96,"v":85700},{"d":"2012-01-13","o":14.74,"h":14.83,"l":14.41,"c":14.47,"v":99700},{"d":"2012-01-17","o":14.65,"h":15,"l":14.54,"c":14.71,"v":148400},{"d":"2012-01-18","o":14.7,"h":14.85,"l":14.61,"c":14.76,"v":68800},{"d":"2012-01-19","o":14.79,"h":14.9,"l":14.56,"c":14.83,"v":121000},{"d":"2012-01-20","o":14.85,"h":15.15,"l":14.75,"c":15,"v":160100},{"d":"2012-01-23","o":14.94,"h":15.23,"l":14.86,"c":15.07,"v":125600},{"d":"2012-01-24","o":15.01,"h":15.01,"l":14.7,"c":14.93,"v":221900},{"d":"2012-01-25","o":14.9,"h":14.97,"l":14.7,"c":14.87,"v":121500},{"d":"2012-01-26","o":15.02,"h":15.12,"l":14.85,"c":14.95,"v":115400},{"d":"2012-01-27","o":14.9,"h":15.12,"l":14.82,"c":14.97,"v":108000},{"d":"2012-01-30","o":14.89,"h":15.07,"l":14.83,"c":14.95,"v":57500},{"d":"2012-01-31","o":15.04,"h":15.07,"l":14.87,"c":15.03,"v":141000},{"d":"2012-02-01","o":15.14,"h":15.39,"l":15.08,"c":15.32,"v":222100},{"d":"2012-02-02","o":15.44,"h":15.88,"l":15.36,"c":15.67,"v":187100},{"d":"2012-02-03","o":15.9,"h":16,"l":15.62,"c":15.82,"v":299000},{"d":"2012-02-06","o":15.67,"h":15.81,"l":15.1,"c":15.25,"v":198200},{"d":"2012-02-07","o":15.22,"h":15.74,"l":15.16,"c":15.64,"v":310200},{"d":"2012-02-08","o":15.69,"h":16,"l":15.65,"c":15.93,"v":113700},{"d":"2012-02-09","o":15.94,"h":16.16,"l":15.79,"c":16.08,"v":116300},{"d":"2012-02-10","o":15.94,"h":16.09,"l":15.81,"c":15.85,"v":106900},{"d":"2012-02-13","o":16.01,"h":16.04,"l":15.84,"c":15.95,"v":86000},{"d":"2012-02-14","o":15.92,"h":16.47,"l":15.9,"c":16.15,"v":196500},{"d":"2012-02-15","o":16.23,"h":16.39,"l":15.96,"c":16.11,"v":132000},{"d":"2012-02-16","o":16.16,"h":16.5,"l":16,"c":16.46,"v":109400},{"d":"2012-02-17","o":16.49,"h":16.75,"l":16.39,"c":16.67,"v":98500},{"d":"2012-02-21","o":16.79,"h":17.32,"l":16.75,"c":17.3,"v":165300},{"d":"2012-02-22","o":17.37,"h":17.37,"l":17,"c":17.08,"v":128000},{"d":"2012-02-23","o":17.06,"h":17.9,"l":17.06,"c":17.72,"v":198200},{"d":"2012-02-24","o":17.72,"h":17.78,"l":17.19,"c":17.36,"v":123600},{"d":"2012-02-27","o":17.25,"h":17.37,"l":16.93,"c":17.12,"v":120400},{"d":"2012-02-28","o":17.18,"h":17.22,"l":16.75,"c":16.86,"v":182900},{"d":"2012-02-29","o":16.86,"h":16.97,"l":16.43,"c":16.52,"v":184700},{"d":"2012-03-01","o":16.6,"h":16.73,"l":16.22,"c":16.48,"v":197000},{"d":"2012-03-02","o":16.43,"h":16.57,"l":16.04,"c":16.39,"v":207600},{"d":"2012-03-05","o":16.35,"h":17.01,"l":16.27,"c":16.91,"v":179800},{"d":"2012-03-06","o":16.41,"h":17.9,"l":16,"c":17.58,"v":378200},{"d":"2012-03-07","o":17.61,"h":18.75,"l":17.61,"c":18.67,"v":432300},{"d":"2012-03-08","o":18.8,"h":19.47,"l":18.79,"c":19.31,"v":379300},{"d":"2012-03-09","o":19.28,"h":19.67,"l":19.28,"c":19.64,"v":311000},{"d":"2012-03-12","o":19.7,"h":19.84,"l":19.38,"c":19.69,"v":237900},{"d":"2012-03-13","o":19.75,"h":20.18,"l":19.59,"c":19.85,"v":288600},{"d":"2012-03-14","o":19.74,"h":20,"l":19.36,"c":19.74,"v":210400},{"d":"2012-03-15","o":19.88,"h":20.22,"l":19.71,"c":19.97,"v":355500},{"d":"2012-03-16","o":20,"h":20.09,"l":19.78,"c":19.96,"v":254000},{"d":"2012-03-19","o":19.95,"h":20.5,"l":19.87,"c":20.33,"v":173000},{"d":"2012-03-20","o":20.17,"h":20.17,"l":19.79,"c":19.92,"v":284400},{"d":"2012-03-21","o":20,"h":20.33,"l":19.93,"c":20.25,"v":252300},{"d":"2012-03-22","o":20.03,"h":20.51,"l":19.91,"c":20.47,"v":207300},{"d":"2012-03-23","o":20.48,"h":20.67,"l":20.14,"c":20.61,"v":136000},{"d":"2012-03-26","o":20.78,"h":21,"l":20.7,"c":20.8,"v":176200},{"d":"2012-03-27","o":20.85,"h":21.16,"l":20.8,"c":21.1,"v":372300},{"d":"2012-03-28","o":21.15,"h":21.4,"l":20.92,"c":21.38,"v":214700},{"d":"2012-03-29","o":21.24,"h":21.45,"l":21.03,"c":21.28,"v":276000},{"d":"2012-03-30","o":21.45,"h":21.79,"l":21.34,"c":21.69,"v":309400},{"d":"2012-04-02","o":21.69,"h":23,"l":21.6,"c":23,"v":374700},{"d":"2012-04-03","o":23.03,"h":24.23,"l":22.92,"c":24,"v":852200},{"d":"2012-04-04","o":23.79,"h":24.04,"l":23.32,"c":23.82,"v":743500},{"d":"2012-04-05","o":23.79,"h":24.54,"l":23.7,"c":23.84,"v":628500},{"d":"2012-04-09","o":23.37,"h":23.68,"l":22.65,"c":23.28,"v":744100},{"d":"2012-04-10","o":23.18,"h":23.78,"l":22.92,"c":23.7,"v":563000},{"d":"2012-04-11","o":24.05,"h":24.53,"l":23.91,"c":24.18,"v":351800},{"d":"2012-04-12","o":24.24,"h":25.34,"l":24.24,"c":24.84,"v":459400},{"d":"2012-04-13","o":24.82,"h":24.87,"l":24.4,"c":24.66,"v":344600},{"d":"2012-04-16","o":24.71,"h":24.83,"l":24.25,"c":24.31,"v":321100},{"d":"2012-04-17","o":24.47,"h":24.75,"l":24.37,"c":24.52,"v":331100},{"d":"2012-04-18","o":24.43,"h":24.66,"l":23.88,"c":24.25,"v":259000},{"d":"2012-04-19","o":24.21,"h":24.36,"l":23.59,"c":23.89,"v":298400},{"d":"2012-04-20","o":24.18,"h":24.4,"l":23.91,"c":24.37,"v":311000},{"d":"2012-04-23","o":24.09,"h":24.27,"l":23.55,"c":24.03,"v":203800},{"d":"2012-04-24","o":24,"h":24.04,"l":23.2,"c":23.55,"v":233900},{"d":"2012-04-25","o":23.8,"h":24.67,"l":23.8,"c":24.43,"v":190100},{"d":"2012-04-26","o":24.4,"h":24.52,"l":24.04,"c":24.38,"v":200900},{"d":"2012-04-27","o":24.38,"h":25.04,"l":24.32,"c":24.69,"v":286700},{"d":"2012-04-30","o":24.71,"h":25.2,"l":24.56,"c":25,"v":224000},{"d":"2012-05-01","o":25.04,"h":25.71,"l":24.35,"c":24.5,"v":435100},{"d":"2012-05-02","o":24.63,"h":26.38,"l":24.36,"c":26.03,"v":745100},{"d":"2012-05-03","o":26.5,"h":26.5,"l":24.5,"c":25.28,"v":626600},{"d":"2012-05-04","o":25.02,"h":25.02,"l":23.87,"c":24.26,"v":457000},{"d":"2012-05-07","o":24.08,"h":24.24,"l":23.59,"c":23.92,"v":268000},{"d":"2012-05-08","o":23.67,"h":24.76,"l":23.41,"c":24.62,"v":293400},{"d":"2012-05-09","o":24.41,"h":25.31,"l":24.14,"c":25.08,"v":343700},{"d":"2012-05-10","o":25.2,"h":25.56,"l":24.89,"c":25.28,"v":195400},{"d":"2012-05-11","o":25.04,"h":25.66,"l":24.94,"c":25.24,"v":265000},{"d":"2012-05-14","o":24.95,"h":25.13,"l":24.37,"c":24.52,"v":292000},{"d":"2012-05-15","o":24.44,"h":25.24,"l":24.35,"c":24.84,"v":255000},{"d":"2012-05-16","o":24.94,"h":25.43,"l":24.77,"c":24.98,"v":203900},{"d":"2012-05-17","o":25.04,"h":25.23,"l":24.39,"c":24.64,"v":316400},{"d":"2012-05-18","o":24.6,"h":24.74,"l":23.69,"c":23.8,"v":336000},{"d":"2012-05-21","o":23.58,"h":25.22,"l":23.55,"c":25.13,"v":281000},{"d":"2012-05-22","o":25.18,"h":26.61,"l":25.15,"c":26.13,"v":496500},{"d":"2012-05-23","o":25.96,"h":26.32,"l":25.12,"c":26.16,"v":190000},{"d":"2012-05-24","o":26.2,"h":26.42,"l":25.38,"c":25.76,"v":212200},{"d":"2012-05-25","o":25.86,"h":26.1,"l":25.59,"c":25.75,"v":128800},{"d":"2012-05-29","o":26.11,"h":26.45,"l":25.91,"c":26.31,"v":218200},{"d":"2012-05-30","o":26.12,"h":26.73,"l":25.99,"c":26.2,"v":204600},{"d":"2012-05-31","o":26.22,"h":27.25,"l":25.25,"c":26.95,"v":718600},{"d":"2012-06-01","o":26.4,"h":26.62,"l":25.25,"c":25.34,"v":289200},{"d":"2012-06-04","o":25.26,"h":25.38,"l":24,"c":24.62,"v":278600},{"d":"2012-06-05","o":24.6,"h":24.89,"l":24.28,"c":24.75,"v":106500},{"d":"2012-06-06","o":25.06,"h":25.34,"l":24.73,"c":24.77,"v":171000},{"d":"2012-06-07","o":25.02,"h":25.53,"l":24.56,"c":24.58,"v":205600},{"d":"2012-06-08","o":24.48,"h":25.4,"l":24.08,"c":25.21,"v":516600},{"d":"2012-06-11","o":25.61,"h":25.75,"l":24.79,"c":24.85,"v":323100},{"d":"2012-06-12","o":25,"h":25.57,"l":24.8,"c":25.42,"v":184100},{"d":"2012-06-13","o":25.43,"h":26.24,"l":25.36,"c":25.54,"v":272900},{"d":"2012-06-14","o":25.5,"h":26.5,"l":25.38,"c":26.49,"v":203000},{"d":"2012-06-15","o":26.58,"h":26.58,"l":25.93,"c":26.04,"v":266700},{"d":"2012-06-18","o":25.95,"h":25.95,"l":25.44,"c":25.46,"v":266400},{"d":"2012-06-19","o":25.63,"h":26.62,"l":25.63,"c":26.11,"v":379400},{"d":"2012-06-20","o":26.21,"h":26.25,"l":25.8,"c":25.99,"v":186700},{"d":"2012-06-21","o":25.97,"h":26.01,"l":24.18,"c":24.52,"v":307200},{"d":"2012-06-22","o":24.62,"h":25.15,"l":24.25,"c":24.54,"v":1254800},{"d":"2012-06-25","o":24.32,"h":25.79,"l":24.21,"c":25.29,"v":429200},{"d":"2012-06-26","o":25.44,"h":25.44,"l":24.7,"c":25.09,"v":284700},{"d":"2012-06-27","o":24.98,"h":26.18,"l":24.96,"c":26.03,"v":220000},{"d":"2012-06-28","o":25.78,"h":26.04,"l":25.09,"c":25.7,"v":218800},{"d":"2012-06-29","o":26.26,"h":27.06,"l":26.08,"c":26.59,"v":229700},{"d":"2012-07-02","o":26.64,"h":27.83,"l":26.27,"c":27.8,"v":257500},{"d":"2012-07-03","o":27.9,"h":28.48,"l":27.44,"c":27.62,"v":209900},{"d":"2012-07-05","o":27.68,"h":28.19,"l":27.22,"c":27.9,"v":226900},{"d":"2012-07-06","o":27.59,"h":27.69,"l":26.98,"c":27.41,"v":211600},{"d":"2012-07-09","o":27.42,"h":27.5,"l":26.8,"c":27.37,"v":160400},{"d":"2012-07-10","o":27.5,"h":28.76,"l":27.21,"c":28.08,"v":299400},{"d":"2012-07-11","o":28.18,"h":28.18,"l":26.6,"c":27.16,"v":191600},{"d":"2012-07-12","o":27.02,"h":27.96,"l":26.76,"c":27.65,"v":124800},{"d":"2012-07-13","o":27.86,"h":28.6,"l":27.86,"c":28.32,"v":148800},{"d":"2012-07-16","o":28.32,"h":28.88,"l":28.11,"c":28.35,"v":117700},{"d":"2012-07-17","o":28.4,"h":28.41,"l":27.32,"c":27.68,"v":213500},{"d":"2012-07-18","o":27.72,"h":27.92,"l":24.07,"c":25.01,"v":817000},{"d":"2012-07-19","o":25.2,"h":26.2,"l":25.14,"c":25.8,"v":263200},{"d":"2012-07-20","o":25.62,"h":25.98,"l":25.37,"c":25.72,"v":179800},{"d":"2012-07-23","o":25.06,"h":25.09,"l":24.21,"c":24.37,"v":223900},{"d":"2012-07-24","o":24.39,"h":24.39,"l":23.58,"c":23.91,"v":237300},{"d":"2012-07-25","o":24.01,"h":24.19,"l":23.38,"c":23.67,"v":161000},{"d":"2012-07-26","o":23.94,"h":23.99,"l":23,"c":23.11,"v":215000},{"d":"2012-07-27","o":23.24,"h":24.26,"l":23.01,"c":23.9,"v":161400},{"d":"2012-07-30","o":23.86,"h":24.21,"l":23.07,"c":23.61,"v":191000},{"d":"2012-07-31","o":23.55,"h":24.14,"l":23.31,"c":23.39,"v":147500},{"d":"2012-08-01","o":23.48,"h":24.25,"l":23.47,"c":24.2,"v":383600},{"d":"2012-08-02","o":24.45,"h":26.3,"l":23.42,"c":25.71,"v":654600},{"d":"2012-08-03","o":26.43,"h":28.46,"l":26.43,"c":27.22,"v":573600},{"d":"2012-08-06","o":27.43,"h":28.43,"l":27.29,"c":28.34,"v":272200},{"d":"2012-08-07","o":28.28,"h":28.33,"l":27.29,"c":27.98,"v":205700},{"d":"2012-08-08","o":28.04,"h":28.84,"l":27.77,"c":27.99,"v":263700},{"d":"2012-08-09","o":28.04,"h":28.47,"l":27.79,"c":28.19,"v":215800},{"d":"2012-08-10","o":28.01,"h":28.59,"l":27.92,"c":28.58,"v":123800},{"d":"2012-08-13","o":28.58,"h":28.59,"l":27.78,"c":28.13,"v":147200},{"d":"2012-08-14","o":28.13,"h":28.5,"l":28.1,"c":28.42,"v":174600},{"d":"2012-08-15","o":28.5,"h":28.8,"l":28.35,"c":28.78,"v":208400},{"d":"2012-08-16","o":28.75,"h":28.85,"l":28.22,"c":28.7,"v":136500},{"d":"2012-08-17","o":28.75,"h":29.7,"l":28.46,"c":29.4,"v":267000},{"d":"2012-08-20","o":29.76,"h":29.92,"l":29.04,"c":29.77,"v":216400},{"d":"2012-08-21","o":29.8,"h":29.9,"l":28.72,"c":29.03,"v":302400},{"d":"2012-08-22","o":29,"h":29.71,"l":28.75,"c":29.29,"v":117500},{"d":"2012-08-23","o":29.21,"h":29.55,"l":28.72,"c":29.11,"v":160500},{"d":"2012-08-24","o":28.99,"h":29.06,"l":28.21,"c":28.43,"v":163000},{"d":"2012-08-27","o":28.54,"h":28.89,"l":28.14,"c":28.7,"v":147700},{"d":"2012-08-28","o":28.65,"h":28.65,"l":27.85,"c":28.01,"v":175100},{"d":"2012-08-29","o":27.95,"h":28.59,"l":27.9,"c":28.22,"v":119900},{"d":"2012-08-30","o":28.12,"h":28.33,"l":28.1,"c":28.28,"v":108400},{"d":"2012-08-31","o":28.51,"h":29.71,"l":28.51,"c":29.42,"v":499700},{"d":"2012-09-04","o":29.44,"h":29.93,"l":28.7,"c":29.67,"v":153400},{"d":"2012-09-05","o":29.48,"h":29.68,"l":28.81,"c":29.45,"v":255000},{"d":"2012-09-06","o":29.6,"h":31.82,"l":29.44,"c":31.06,"v":424600},{"d":"2012-09-07","o":31.99,"h":31.99,"l":30.79,"c":30.86,"v":102000},{"d":"2012-09-10","o":30.57,"h":30.77,"l":29.88,"c":30.42,"v":168400},{"d":"2012-09-11","o":29.99,"h":31.36,"l":29.91,"c":31.19,"v":173300},{"d":"2012-09-12","o":31.52,"h":32.26,"l":31.21,"c":31.97,"v":227400},{"d":"2012-09-13","o":31.96,"h":32.73,"l":31.35,"c":31.91,"v":237900},{"d":"2012-09-14","o":31.98,"h":32.21,"l":30.8,"c":31.01,"v":246700},{"d":"2012-09-17","o":31.85,"h":34,"l":31.01,"c":33.87,"v":521000},{"d":"2012-09-18","o":33.87,"h":35,"l":33.38,"c":34.89,"v":584600},{"d":"2012-09-19","o":34.95,"h":35.46,"l":34.56,"c":35.02,"v":416800},{"d":"2012-09-20","o":35,"h":35.64,"l":34.62,"c":35.46,"v":420200},{"d":"2012-09-21","o":35.95,"h":36.04,"l":34.41,"c":34.75,"v":889900},{"d":"2012-09-24","o":35.27,"h":37.51,"l":33.47,"c":33.68,"v":320400},{"d":"2012-09-25","o":33.75,"h":34.56,"l":33.47,"c":33.64,"v":296600},{"d":"2012-09-26","o":33.5,"h":34.22,"l":32.83,"c":33.52,"v":291800},{"d":"2012-09-27","o":33.86,"h":34.94,"l":33.86,"c":34.82,"v":265600},{"d":"2012-09-28","o":34.81,"h":35.17,"l":34.31,"c":34.8,"v":185800},{"d":"2012-10-01","o":34.9,"h":36.23,"l":34.86,"c":36.01,"v":333200},{"d":"2012-10-02","o":36.14,"h":36.83,"l":36.03,"c":36.74,"v":347200},{"d":"2012-10-03","o":36.85,"h":36.97,"l":35.66,"c":35.83,"v":281600},{"d":"2012-10-04","o":36,"h":36.2,"l":35.29,"c":36,"v":170000},{"d":"2012-10-05","o":36.07,"h":36.59,"l":35.4,"c":35.43,"v":134600},{"d":"2012-10-08","o":35.43,"h":35.43,"l":34.49,"c":34.96,"v":210500},{"d":"2012-10-09","o":35.07,"h":35.42,"l":34.24,"c":34.49,"v":175000},{"d":"2012-10-10","o":34.56,"h":34.68,"l":34.01,"c":34.04,"v":192200},{"d":"2012-10-11","o":34.07,"h":34.28,"l":33.64,"c":33.69,"v":216900},{"d":"2012-10-12","o":33.73,"h":34.12,"l":33.73,"c":34.02,"v":130400},{"d":"2012-10-15","o":34.17,"h":34.38,"l":33.7,"c":34,"v":185000},{"d":"2012-10-16","o":34.17,"h":34.79,"l":34.17,"c":34.79,"v":92700},{"d":"2012-10-17","o":34.81,"h":35,"l":33.98,"c":34.65,"v":155500},{"d":"2012-10-18","o":34.55,"h":35,"l":34.55,"c":34.61,"v":97200},{"d":"2012-10-19","o":34.26,"h":34.7,"l":34.15,"c":34.56,"v":147900},{"d":"2012-10-22","o":34.6,"h":34.92,"l":34.43,"c":34.92,"v":133500},{"d":"2012-10-23","o":34.62,"h":35.41,"l":34.32,"c":35.06,"v":124800},{"d":"2012-10-24","o":35.22,"h":35.66,"l":34.87,"c":35.4,"v":135100},{"d":"2012-10-25","o":35.68,"h":35.99,"l":34.55,"c":35.17,"v":131900},{"d":"2012-10-26","o":35.07,"h":35.63,"l":34.91,"c":35.13,"v":91700},{"d":"2012-10-31","o":35.09,"h":35.79,"l":34,"c":35.73,"v":257000},{"d":"2012-11-01","o":36.02,"h":36.02,"l":32.2,"c":32.81,"v":475000},{"d":"2012-11-02","o":33.17,"h":33.33,"l":31.11,"c":31.75,"v":537900},{"d":"2012-11-05","o":31.81,"h":32.11,"l":31,"c":31.68,"v":248800},{"d":"2012-11-06","o":31.95,"h":31.97,"l":31.22,"c":31.78,"v":171600},{"d":"2012-11-07","o":31.47,"h":31.86,"l":30.95,"c":31.22,"v":187300},{"d":"2012-11-08","o":30.93,"h":31.3,"l":30.45,"c":30.52,"v":147500},{"d":"2012-11-09","o":30.69,"h":32.07,"l":30.67,"c":31.31,"v":182100},{"d":"2012-11-12","o":31.38,"h":31.38,"l":29.5,"c":29.94,"v":296800},{"d":"2012-11-13","o":30.02,"h":31,"l":29.68,"c":30.55,"v":189400},{"d":"2012-11-14","o":30.44,"h":30.63,"l":29.91,"c":30.14,"v":186300},{"d":"2012-11-15","o":29.73,"h":29.97,"l":28.87,"c":29.32,"v":206100},{"d":"2012-11-16","o":29.15,"h":30.62,"l":28.85,"c":30.59,"v":234200},{"d":"2012-11-19","o":30.59,"h":32.05,"l":30.26,"c":32.04,"v":187800},{"d":"2012-11-20","o":31.93,"h":33.02,"l":31.91,"c":33.02,"v":222200},{"d":"2012-11-21","o":33.02,"h":33.76,"l":32.8,"c":33.45,"v":128800},{"d":"2012-11-23","o":33.62,"h":33.62,"l":32.8,"c":33.12,"v":48700},{"d":"2012-11-26","o":33.16,"h":34.13,"l":33,"c":34.13,"v":140100},{"d":"2012-11-27","o":34,"h":34.71,"l":33.41,"c":34.36,"v":268200},{"d":"2012-11-28","o":34.37,"h":34.48,"l":33.07,"c":33.47,"v":255500},{"d":"2012-11-29","o":33.71,"h":33.98,"l":33.13,"c":33.23,"v":137900},{"d":"2012-11-30","o":33.3,"h":33.61,"l":33.18,"c":33.27,"v":180900},{"d":"2012-12-03","o":33.39,"h":33.39,"l":32.54,"c":32.86,"v":142400},{"d":"2012-12-04","o":32.87,"h":33.2,"l":32.43,"c":33,"v":126800},{"d":"2012-12-05","o":32.96,"h":33.05,"l":32.26,"c":32.3,"v":104300},{"d":"2012-12-06","o":32.14,"h":32.21,"l":31.7,"c":31.96,"v":109400},{"d":"2012-12-07","o":31.96,"h":32.25,"l":31.39,"c":31.86,"v":100000},{"d":"2012-12-10","o":32.07,"h":32.22,"l":31.55,"c":31.78,"v":122000},{"d":"2012-12-11","o":31.84,"h":33.28,"l":31.84,"c":33.04,"v":150100},{"d":"2012-12-12","o":33,"h":33,"l":29.37,"c":29.59,"v":840600},{"d":"2012-12-13","o":29.59,"h":30.04,"l":28.59,"c":28.67,"v":591200},{"d":"2012-12-14","o":28.58,"h":28.81,"l":27.83,"c":28.35,"v":224400},{"d":"2012-12-17","o":28.34,"h":29.07,"l":28,"c":28.88,"v":294100},{"d":"2012-12-18","o":29.05,"h":29.98,"l":28.74,"c":29.97,"v":344800},{"d":"2012-12-19","o":29.74,"h":30.53,"l":29.73,"c":29.82,"v":314900},{"d":"2012-12-20","o":29.78,"h":30.24,"l":29.76,"c":29.99,"v":125900},{"d":"2012-12-21","o":29.7,"h":30,"l":29.02,"c":29.97,"v":504700},{"d":"2012-12-24","o":30.01,"h":30.69,"l":29.61,"c":30.49,"v":112500},{"d":"2012-12-26","o":30.35,"h":31.48,"l":30,"c":31.24,"v":257900},{"d":"2012-12-27","o":31.32,"h":31.32,"l":30.19,"c":30.64,"v":246500},{"d":"2012-12-28","o":30.62,"h":30.85,"l":30.34,"c":30.4,"v":211800},{"d":"2012-12-31","o":30.33,"h":31.24,"l":30.03,"c":31.07,"v":233100},{"d":"2013-01-02","o":32.02,"h":32.68,"l":31.94,"c":32.14,"v":359500},{"d":"2013-01-03","o":32.22,"h":32.33,"l":31.56,"c":31.74,"v":162000},{"d":"2013-01-04","o":31.87,"h":31.98,"l":31.21,"c":31.47,"v":136200},{"d":"2013-01-07","o":31.48,"h":31.62,"l":30.97,"c":31.13,"v":154200},{"d":"2013-01-08","o":31.18,"h":31.31,"l":30.93,"c":31.14,"v":194400},{"d":"2013-01-09","o":31.27,"h":31.78,"l":31.15,"c":31.63,"v":152000},{"d":"2013-01-10","o":31.8,"h":31.85,"l":30.9,"c":31.83,"v":140700},{"d":"2013-01-11","o":31.9,"h":31.9,"l":31.22,"c":31.3,"v":196800},{"d":"2013-01-14","o":31.3,"h":31.3,"l":30.97,"c":31.09,"v":159300},{"d":"2013-01-15","o":30.95,"h":31.51,"l":30.7,"c":31.33,"v":154200},{"d":"2013-01-16","o":31.32,"h":31.32,"l":30.85,"c":31.08,"v":64800},{"d":"2013-01-17","o":31.17,"h":31.88,"l":31.17,"c":31.49,"v":143100},{"d":"2013-01-18","o":31.39,"h":31.78,"l":31.3,"c":31.63,"v":164300},{"d":"2013-01-22","o":31.71,"h":32.47,"l":31.69,"c":32.47,"v":176300},{"d":"2013-01-23","o":32.5,"h":33.07,"l":32.25,"c":33,"v":179300},{"d":"2013-01-24","o":33.11,"h":34.11,"l":33.01,"c":34.11,"v":389400},{"d":"2013-01-25","o":34.13,"h":34.67,"l":33.84,"c":34.2,"v":280300},{"d":"2013-01-28","o":34.33,"h":34.33,"l":33.63,"c":33.99,"v":193300},{"d":"2013-01-29","o":33.95,"h":33.99,"l":32.79,"c":33.12,"v":332100},{"d":"2013-01-30","o":33.01,"h":33.51,"l":32.92,"c":33.33,"v":194200},{"d":"2013-01-31","o":33.3,"h":34.07,"l":33.08,"c":33.9,"v":168700},{"d":"2013-02-01","o":34.1,"h":34.97,"l":33.92,"c":33.93,"v":205300},{"d":"2013-02-04","o":33.69,"h":33.95,"l":33.48,"c":33.56,"v":167200},{"d":"2013-02-05","o":33.65,"h":34.11,"l":33.58,"c":33.68,"v":100400},{"d":"2013-02-06","o":33.24,"h":33.46,"l":32.82,"c":33.45,"v":154100},{"d":"2013-02-07","o":33.54,"h":33.54,"l":32.61,"c":33.02,"v":146100},{"d":"2013-02-08","o":33.19,"h":33.19,"l":32.29,"c":32.56,"v":127900},{"d":"2013-02-11","o":32.56,"h":32.58,"l":32.17,"c":32.34,"v":97500},{"d":"2013-02-12","o":32.33,"h":32.69,"l":32.27,"c":32.39,"v":180600},{"d":"2013-02-13","o":32.55,"h":33.73,"l":32.43,"c":33.73,"v":208500},{"d":"2013-02-14","o":33.56,"h":34.05,"l":32.4,"c":32.51,"v":196700},{"d":"2013-02-15","o":32.71,"h":32.71,"l":32.3,"c":32.5,"v":135900},{"d":"2013-02-19","o":32.34,"h":33.08,"l":32.34,"c":32.98,"v":290700},{"d":"2013-02-20","o":32.93,"h":33,"l":31.92,"c":32.02,"v":121100},{"d":"2013-02-21","o":31.9,"h":32.01,"l":30.13,"c":30.57,"v":204300},{"d":"2013-02-22","o":30.73,"h":31.11,"l":30.56,"c":31,"v":108900},{"d":"2013-02-25","o":31.15,"h":31.15,"l":29.73,"c":29.8,"v":159400},{"d":"2013-02-26","o":29.94,"h":30.23,"l":29.31,"c":29.61,"v":276500},{"d":"2013-02-27","o":29.65,"h":32.59,"l":29.65,"c":32.17,"v":332100},{"d":"2013-02-28","o":32.14,"h":32.14,"l":29.51,"c":31.03,"v":321300},{"d":"2013-03-01","o":30.88,"h":31,"l":28.57,"c":28.63,"v":570800},{"d":"2013-03-04","o":28.56,"h":31.23,"l":28.33,"c":31.1,"v":493500},{"d":"2013-03-05","o":31.36,"h":32.11,"l":31.01,"c":31.29,"v":334400},{"d":"2013-03-06","o":31.48,"h":31.63,"l":30.59,"c":30.65,"v":175200},{"d":"2013-03-07","o":30.71,"h":31.27,"l":30.64,"c":30.93,"v":433200},{"d":"2013-03-08","o":31.22,"h":31.58,"l":31.04,"c":31.31,"v":418400},{"d":"2013-03-11","o":31.32,"h":32.85,"l":31.29,"c":32.81,"v":327600},{"d":"2013-03-12","o":32.64,"h":32.84,"l":32.13,"c":32.37,"v":215000},{"d":"2013-03-13","o":32.49,"h":33.45,"l":32.37,"c":33.03,"v":179200},{"d":"2013-03-14","o":33.03,"h":33.58,"l":32.63,"c":33.53,"v":286500},{"d":"2013-03-15","o":33.55,"h":33.75,"l":32.57,"c":32.99,"v":1077600},{"d":"2013-03-18","o":32.49,"h":32.51,"l":31.94,"c":32,"v":130600},{"d":"2013-03-19","o":32.08,"h":32.08,"l":31.17,"c":31.44,"v":218100},{"d":"2013-03-20","o":31.74,"h":32.87,"l":31.74,"c":32.48,"v":138100},{"d":"2013-03-21","o":32.16,"h":32.45,"l":31.64,"c":31.66,"v":157800},{"d":"2013-03-22","o":31.81,"h":32.21,"l":31.52,"c":31.71,"v":127000},{"d":"2013-03-25","o":32.02,"h":32.43,"l":31.02,"c":31.29,"v":110700},{"d":"2013-03-26","o":31.46,"h":31.61,"l":30.72,"c":31.19,"v":109400},{"d":"2013-03-27","o":30.8,"h":30.95,"l":30.03,"c":30.51,"v":278700},{"d":"2013-03-28","o":30.65,"h":30.81,"l":30.06,"c":30.54,"v":146500},{"d":"2013-04-01","o":30.53,"h":30.53,"l":29.32,"c":29.46,"v":221800},{"d":"2013-04-02","o":29.75,"h":29.95,"l":28.61,"c":28.72,"v":209700},{"d":"2013-04-03","o":28.68,"h":28.68,"l":27.95,"c":28.18,"v":247500},{"d":"2013-04-04","o":28.35,"h":29.07,"l":28.31,"c":28.65,"v":169600},{"d":"2013-04-05","o":28.06,"h":28.61,"l":28.01,"c":28.5,"v":171200},{"d":"2013-04-08","o":28.51,"h":28.62,"l":28.02,"c":28.46,"v":107100},{"d":"2013-04-09","o":28.57,"h":28.87,"l":28.16,"c":28.73,"v":166200},{"d":"2013-04-10","o":28.99,"h":29.07,"l":28.5,"c":28.7,"v":233200},{"d":"2013-04-11","o":28.63,"h":28.77,"l":27.96,"c":28.17,"v":231500},{"d":"2013-04-12","o":28.65,"h":30.34,"l":28.65,"c":30.21,"v":229100},{"d":"2013-04-15","o":30.07,"h":30.41,"l":28.75,"c":28.84,"v":326000},{"d":"2013-04-16","o":29.08,"h":30.06,"l":29.08,"c":29.82,"v":546700},{"d":"2013-04-17","o":29.59,"h":29.65,"l":28.65,"c":28.96,"v":158300},{"d":"2013-04-18","o":28.92,"h":29.15,"l":28.25,"c":28.64,"v":168300},{"d":"2013-04-19","o":28.64,"h":28.73,"l":28.34,"c":28.56,"v":186300},{"d":"2013-04-22","o":28.53,"h":29.44,"l":28.06,"c":29.2,"v":137100},{"d":"2013-04-23","o":29.43,"h":29.65,"l":28.63,"c":28.84,"v":172100},{"d":"2013-04-24","o":28.62,"h":29.04,"l":28.44,"c":28.99,"v":193800},{"d":"2013-04-25","o":29.1,"h":29.21,"l":28.77,"c":28.88,"v":339700},{"d":"2013-04-26","o":28.79,"h":29,"l":28.32,"c":28.46,"v":281700},{"d":"2013-04-29","o":28.61,"h":28.61,"l":28.19,"c":28.29,"v":356800},{"d":"2013-04-30","o":28.19,"h":28.9,"l":28.03,"c":28.84,"v":279000},{"d":"2013-05-01","o":28.78,"h":28.84,"l":27.8,"c":27.82,"v":240600},{"d":"2013-05-02","o":27.85,"h":28.52,"l":27.8,"c":28.36,"v":220500},{"d":"2013-05-03","o":29,"h":32.21,"l":29,"c":29.96,"v":637800},{"d":"2013-05-06","o":30,"h":30.17,"l":29.58,"c":29.75,"v":185800},{"d":"2013-05-07","o":29.76,"h":29.95,"l":29.36,"c":29.93,"v":128600},{"d":"2013-05-08","o":29.98,"h":30.29,"l":29.6,"c":29.93,"v":203500},{"d":"2013-05-09","o":29.98,"h":30.16,"l":29.54,"c":29.88,"v":84200},{"d":"2013-05-10","o":30.05,"h":31.17,"l":29.9,"c":30.85,"v":193500},{"d":"2013-05-13","o":30.72,"h":30.88,"l":29.94,"c":30.07,"v":116200},{"d":"2013-05-14","o":30.09,"h":30.71,"l":30.09,"c":30.5,"v":159300},{"d":"2013-05-15","o":30.5,"h":30.7,"l":30.04,"c":30.25,"v":150200},{"d":"2013-05-16","o":30.24,"h":30.57,"l":29.79,"c":29.93,"v":365300},{"d":"2013-05-17","o":30.02,"h":30.95,"l":30.02,"c":30.63,"v":252600},{"d":"2013-05-20","o":30.52,"h":31.03,"l":30.43,"c":30.75,"v":160800},{"d":"2013-05-21","o":30.65,"h":31.3,"l":30.65,"c":31.04,"v":207100},{"d":"2013-05-22","o":31.37,"h":32.34,"l":30.89,"c":31.06,"v":264500},{"d":"2013-05-23","o":30.9,"h":31.44,"l":30.46,"c":31.14,"v":238600},{"d":"2013-05-24","o":31.01,"h":31.03,"l":30.64,"c":30.85,"v":86600},{"d":"2013-05-28","o":31.1,"h":31.39,"l":30.86,"c":31.05,"v":188200},{"d":"2013-05-29","o":30.84,"h":30.87,"l":30.42,"c":30.57,"v":115800},{"d":"2013-05-30","o":30.67,"h":30.84,"l":30.45,"c":30.66,"v":115300},{"d":"2013-05-31","o":30.65,"h":31.06,"l":30.43,"c":30.46,"v":154000},{"d":"2013-06-03","o":30.65,"h":30.9,"l":30.23,"c":30.33,"v":258600},{"d":"2013-06-04","o":30.38,"h":30.81,"l":30.3,"c":30.8,"v":351700},{"d":"2013-06-05","o":30.71,"h":30.73,"l":30.33,"c":30.37,"v":127800},{"d":"2013-06-06","o":30.37,"h":30.47,"l":29.8,"c":30.13,"v":180400},{"d":"2013-06-07","o":30.25,"h":30.8,"l":30.25,"c":30.45,"v":106400},{"d":"2013-06-10","o":30.61,"h":30.71,"l":30.14,"c":30.61,"v":112200},{"d":"2013-06-11","o":30.59,"h":30.76,"l":30.02,"c":30.04,"v":137700},{"d":"2013-06-12","o":30.15,"h":30.15,"l":29.35,"c":29.39,"v":117100},{"d":"2013-06-13","o":29.36,"h":30.13,"l":28.71,"c":30.04,"v":185300},{"d":"2013-06-14","o":29.94,"h":29.98,"l":28.84,"c":28.88,"v":145000},{"d":"2013-06-17","o":29,"h":29.08,"l":28.54,"c":28.68,"v":252800},{"d":"2013-06-18","o":28.87,"h":29.01,"l":28.54,"c":28.87,"v":166000},{"d":"2013-06-19","o":28.99,"h":29.18,"l":28.74,"c":28.84,"v":128100},{"d":"2013-06-20","o":28.5,"h":28.76,"l":28.2,"c":28.35,"v":164200},{"d":"2013-06-21","o":28.43,"h":28.46,"l":27.82,"c":27.99,"v":290000},{"d":"2013-06-24","o":27.84,"h":28,"l":26.87,"c":27.54,"v":236400},{"d":"2013-06-25","o":24.99,"h":25.17,"l":22.65,"c":23.02,"v":2311800},{"d":"2013-06-26","o":23.18,"h":23.48,"l":22.12,"c":22.15,"v":1009600},{"d":"2013-06-27","o":22.25,"h":23.07,"l":21.83,"c":22.94,"v":888800},{"d":"2013-06-28","o":23,"h":23.66,"l":23,"c":23.43,"v":653600},{"d":"2013-07-01","o":23.71,"h":24.18,"l":23.61,"c":23.66,"v":381800},{"d":"2013-07-02","o":23.6,"h":23.67,"l":22.97,"c":23.27,"v":290300},{"d":"2013-07-03","o":23.08,"h":23.51,"l":23.01,"c":23.41,"v":134700},{"d":"2013-07-05","o":23.77,"h":23.8,"l":22.92,"c":23.39,"v":133300},{"d":"2013-07-08","o":23.47,"h":23.47,"l":22.92,"c":23.19,"v":367700},{"d":"2013-07-09","o":23.43,"h":24.1,"l":23.32,"c":24.01,"v":258700},{"d":"2013-07-10","o":23.6,"h":24.3,"l":23.57,"c":24.26,"v":218100},{"d":"2013-07-11","o":24.5,"h":25.19,"l":24.5,"c":24.94,"v":297400},{"d":"2013-07-12","o":24.88,"h":25,"l":24.47,"c":24.84,"v":160600},{"d":"2013-07-15","o":24.92,"h":25.05,"l":24.89,"c":25.03,"v":176200},{"d":"2013-07-16","o":25.1,"h":25.1,"l":24.44,"c":24.66,"v":206100},{"d":"2013-07-17","o":24.7,"h":24.7,"l":24.06,"c":24.27,"v":245400},{"d":"2013-07-18","o":24.41,"h":24.95,"l":24.41,"c":24.76,"v":263700},{"d":"2013-07-19","o":24.72,"h":24.81,"l":24.35,"c":24.44,"v":207000},{"d":"2013-07-22","o":24.48,"h":24.72,"l":24.4,"c":24.61,"v":105100},{"d":"2013-07-23","o":24.72,"h":24.73,"l":24.3,"c":24.46,"v":103800},{"d":"2013-07-24","o":24.47,"h":24.56,"l":24.21,"c":24.38,"v":227600},{"d":"2013-07-25","o":24.38,"h":24.68,"l":24.27,"c":24.48,"v":499000},{"d":"2013-07-26","o":24.29,"h":24.75,"l":24.07,"c":24.66,"v":364700},{"d":"2013-07-29","o":24.5,"h":25.25,"l":24.5,"c":25.24,"v":236600},{"d":"2013-07-30","o":25.23,"h":25.23,"l":24.65,"c":24.7,"v":742000},{"d":"2013-07-31","o":24.69,"h":25.04,"l":24.44,"c":24.69,"v":476400},{"d":"2013-08-01","o":24.83,"h":24.98,"l":24.71,"c":24.85,"v":328600},{"d":"2013-08-02","o":24.9,"h":25.08,"l":24.68,"c":24.87,"v":127700},{"d":"2013-08-05","o":24.87,"h":25.18,"l":24.48,"c":24.85,"v":233700},{"d":"2013-08-06","o":24.01,"h":26.81,"l":23.78,"c":25.69,"v":486100},{"d":"2013-08-07","o":25.65,"h":25.65,"l":25.26,"c":25.36,"v":218100},{"d":"2013-08-08","o":26.21,"h":26.21,"l":25.41,"c":25.71,"v":196400},{"d":"2013-08-09","o":25.63,"h":25.85,"l":25.25,"c":25.63,"v":185900},{"d":"2013-08-12","o":25.54,"h":25.93,"l":25.52,"c":25.87,"v":96300},{"d":"2013-08-13","o":25.87,"h":26,"l":25.63,"c":25.86,"v":111200},{"d":"2013-08-14","o":25.87,"h":26.01,"l":25.86,"c":25.87,"v":121100},{"d":"2013-08-15","o":25.7,"h":25.7,"l":24.99,"c":25.52,"v":311500},{"d":"2013-08-16","o":25.4,"h":25.7,"l":25.33,"c":25.41,"v":143200},{"d":"2013-08-19","o":25.35,"h":25.57,"l":24.82,"c":24.85,"v":167100},{"d":"2013-08-20","o":24.82,"h":25.56,"l":24.81,"c":25.35,"v":133600},{"d":"2013-08-21","o":25.25,"h":25.75,"l":25.04,"c":25.71,"v":166900},{"d":"2013-08-22","o":25.71,"h":25.98,"l":25.42,"c":25.73,"v":107000},{"d":"2013-08-23","o":25.93,"h":25.95,"l":25.51,"c":25.86,"v":103600},{"d":"2013-08-26","o":25.85,"h":26.41,"l":25.65,"c":26.37,"v":175700},{"d":"2013-08-27","o":26.04,"h":26.08,"l":25.38,"c":25.41,"v":216500},{"d":"2013-08-28","o":25.4,"h":25.4,"l":25.03,"c":25.13,"v":103500},{"d":"2013-08-29","o":25.11,"h":25.89,"l":25.07,"c":25.77,"v":135400},{"d":"2013-08-30","o":25.71,"h":25.96,"l":25.02,"c":25.08,"v":140100},{"d":"2013-09-03","o":25.46,"h":25.46,"l":24.75,"c":25.17,"v":172700},{"d":"2013-09-04","o":25.19,"h":25.76,"l":25.11,"c":25.59,"v":156600},{"d":"2013-09-05","o":25.58,"h":25.97,"l":25.44,"c":25.77,"v":142300},{"d":"2013-09-06","o":25.92,"h":25.93,"l":25.23,"c":25.47,"v":251700},{"d":"2013-09-09","o":25.65,"h":25.97,"l":25.45,"c":25.73,"v":177600},{"d":"2013-09-10","o":25.78,"h":25.86,"l":25.45,"c":25.6,"v":230800},{"d":"2013-09-11","o":25.52,"h":26.02,"l":25.39,"c":25.74,"v":176900},{"d":"2013-09-12","o":25.66,"h":25.89,"l":25.49,"c":25.6,"v":235900},{"d":"2013-09-13","o":25.77,"h":26.32,"l":25.59,"c":25.95,"v":303900},{"d":"2013-09-16","o":26.25,"h":26.37,"l":26.04,"c":26.12,"v":192200},{"d":"2013-09-17","o":26.04,"h":26.74,"l":26.04,"c":26.46,"v":335300},{"d":"2013-09-18","o":26.44,"h":26.66,"l":26.14,"c":26.5,"v":137800},{"d":"2013-09-19","o":26.5,"h":26.5,"l":25.77,"c":25.8,"v":76800},{"d":"2013-09-20","o":25.94,"h":26.12,"l":25.58,"c":25.97,"v":327100},{"d":"2013-09-23","o":26,"h":26.71,"l":25.94,"c":26.69,"v":185500},{"d":"2013-09-24","o":26.64,"h":27.34,"l":26.34,"c":27,"v":218100},{"d":"2013-09-25","o":26.98,"h":27.2,"l":26.51,"c":26.82,"v":107200},{"d":"2013-09-26","o":26.94,"h":27.29,"l":26.76,"c":27.24,"v":186800},{"d":"2013-09-27","o":27.06,"h":27.28,"l":26.88,"c":27.09,"v":112300},{"d":"2013-09-30","o":26.79,"h":27.16,"l":26.48,"c":26.92,"v":164700},{"d":"2013-10-01","o":26.89,"h":27.71,"l":26.89,"c":27.56,"v":160800},{"d":"2013-10-02","o":27.32,"h":27.51,"l":27.06,"c":27.36,"v":221900},{"d":"2013-10-03","o":27.3,"h":27.99,"l":27.1,"c":27.82,"v":274500},{"d":"2013-10-04","o":27.75,"h":28.06,"l":27.51,"c":27.98,"v":218000},{"d":"2013-10-07","o":27.77,"h":28.12,"l":27.49,"c":28.01,"v":180200},{"d":"2013-10-08","o":28.1,"h":28.21,"l":27.74,"c":27.96,"v":281200},{"d":"2013-10-09","o":27.97,"h":28.87,"l":27.76,"c":28.52,"v":399300},{"d":"2013-10-10","o":28.84,"h":28.91,"l":28.5,"c":28.64,"v":299500},{"d":"2013-10-11","o":28.46,"h":28.94,"l":28.25,"c":28.5,"v":281600},{"d":"2013-10-14","o":28.26,"h":28.69,"l":28.15,"c":28.56,"v":180800},{"d":"2013-10-15","o":28.4,"h":28.4,"l":28.14,"c":28.34,"v":112200},{"d":"2013-10-16","o":28.37,"h":28.65,"l":28.15,"c":28.24,"v":347800},{"d":"2013-10-17","o":28.23,"h":28.55,"l":28.2,"c":28.55,"v":198500},{"d":"2013-10-18","o":28.6,"h":28.86,"l":28.28,"c":28.47,"v":248200},{"d":"2013-10-21","o":28.61,"h":28.61,"l":28.05,"c":28.26,"v":218900},{"d":"2013-10-22","o":28.34,"h":28.57,"l":28.13,"c":28.2,"v":176300},{"d":"2013-10-23","o":28.01,"h":28.33,"l":27.85,"c":27.91,"v":130800},{"d":"2013-10-24","o":27.91,"h":27.92,"l":27.41,"c":27.54,"v":132400},{"d":"2013-10-25","o":27.64,"h":27.64,"l":27.25,"c":27.4,"v":194400},{"d":"2013-10-28","o":27.4,"h":27.4,"l":26.63,"c":26.79,"v":170500},{"d":"2013-10-29","o":26.8,"h":26.89,"l":25.88,"c":26.08,"v":383800},{"d":"2013-10-30","o":26.08,"h":26.55,"l":25.72,"c":26,"v":453900},{"d":"2013-10-31","o":25.97,"h":26.31,"l":25.93,"c":26.1,"v":253500},{"d":"2013-11-01","o":28.51,"h":29.54,"l":27.29,"c":28.31,"v":629300},{"d":"2013-11-04","o":28.37,"h":28.37,"l":27.67,"c":28.05,"v":176500},{"d":"2013-11-05","o":28,"h":28.07,"l":27.08,"c":27.2,"v":192300},{"d":"2013-11-06","o":27.26,"h":27.38,"l":27,"c":27.02,"v":99300},{"d":"2013-11-07","o":27.06,"h":27.22,"l":26.16,"c":26.18,"v":280400},{"d":"2013-11-08","o":26.14,"h":27.13,"l":26.14,"c":27.03,"v":159100},{"d":"2013-11-11","o":26.99,"h":27.11,"l":26.75,"c":26.88,"v":116200},{"d":"2013-11-12","o":26.87,"h":27.04,"l":26.69,"c":27.02,"v":81400},{"d":"2013-11-13","o":26.81,"h":27.4,"l":26.64,"c":27.37,"v":78400},{"d":"2013-11-14","o":27.4,"h":27.5,"l":27,"c":27.38,"v":60000},{"d":"2013-11-15","o":27.33,"h":27.49,"l":27.11,"c":27.3,"v":102800},{"d":"2013-11-18","o":27.27,"h":27.42,"l":27.1,"c":27.26,"v":98900},{"d":"2013-11-19","o":27.25,"h":27.5,"l":27.15,"c":27.39,"v":113600},{"d":"2013-11-20","o":27.46,"h":27.72,"l":27.18,"c":27.26,"v":228400},{"d":"2013-11-21","o":27.3,"h":27.8,"l":27.3,"c":27.74,"v":146200},{"d":"2013-11-22","o":27.73,"h":27.73,"l":27.26,"c":27.71,"v":104800},{"d":"2013-11-25","o":27.69,"h":27.83,"l":27.39,"c":27.47,"v":91800},{"d":"2013-11-26","o":27.43,"h":27.86,"l":27.31,"c":27.6,"v":79800},{"d":"2013-11-27","o":27.72,"h":28.54,"l":27.49,"c":28.49,"v":125200},{"d":"2013-11-29","o":28.66,"h":29.13,"l":28.53,"c":28.73,"v":43000},{"d":"2013-12-02","o":28.74,"h":28.74,"l":27.99,"c":27.99,"v":108800},{"d":"2013-12-03","o":27.85,"h":28.08,"l":26.94,"c":27.09,"v":140800},{"d":"2013-12-04","o":27.01,"h":27.12,"l":26.79,"c":27.04,"v":124400},{"d":"2013-12-05","o":26.91,"h":27.88,"l":26.91,"c":27.63,"v":79800},{"d":"2013-12-06","o":27.96,"h":28.16,"l":27.62,"c":27.7,"v":79400},{"d":"2013-12-09","o":27.81,"h":27.89,"l":27.31,"c":27.4,"v":57700},{"d":"2013-12-10","o":27.24,"h":27.4,"l":26.94,"c":26.98,"v":86300},{"d":"2013-12-11","o":26.9,"h":26.9,"l":26.49,"c":26.57,"v":86200},{"d":"2013-12-12","o":26.49,"h":26.61,"l":26.11,"c":26.26,"v":213200},{"d":"2013-12-13","o":26.25,"h":26.27,"l":25.73,"c":25.92,"v":364200},{"d":"2013-12-16","o":25.91,"h":26.84,"l":25.86,"c":26.66,"v":112400},{"d":"2013-12-17","o":26.55,"h":26.76,"l":26.23,"c":26.35,"v":81400},{"d":"2013-12-18","o":26.3,"h":26.35,"l":23.62,"c":23.86,"v":1108200},{"d":"2013-12-19","o":23.85,"h":24.05,"l":22.94,"c":23.53,"v":497900},{"d":"2013-12-20","o":22.26,"h":23.76,"l":22.26,"c":23.7,"v":941400},{"d":"2013-12-23","o":23.7,"h":23.82,"l":22.69,"c":23.22,"v":552000},{"d":"2013-12-24","o":23.12,"h":23.57,"l":23.12,"c":23.56,"v":172200},{"d":"2013-12-26","o":23.54,"h":24.09,"l":23.47,"c":23.99,"v":281800},{"d":"2013-12-27","o":23.99,"h":24.25,"l":23.76,"c":24.1,"v":315300},{"d":"2013-12-30","o":24.14,"h":24.32,"l":23.96,"c":24.06,"v":261000},{"d":"2013-12-31","o":24.16,"h":24.31,"l":23.98,"c":24.29,"v":220800},{"d":"2014-01-02","o":24.18,"h":24.24,"l":23.9,"c":24.01,"v":248900},{"d":"2014-01-03","o":24,"h":24.48,"l":23.83,"c":24.34,"v":160200},{"d":"2014-01-06","o":24.41,"h":24.41,"l":23.61,"c":23.84,"v":208800},{"d":"2014-01-07","o":24.01,"h":24.07,"l":23.7,"c":23.91,"v":123100},{"d":"2014-01-08","o":23.99,"h":23.99,"l":23.64,"c":23.83,"v":204400},{"d":"2014-01-09","o":23.85,"h":24.02,"l":23.69,"c":23.74,"v":145200},{"d":"2014-01-10","o":23.72,"h":24.02,"l":23.65,"c":23.68,"v":173600},{"d":"2014-01-13","o":23.66,"h":23.76,"l":23.32,"c":23.34,"v":215100},{"d":"2014-01-14","o":23.49,"h":23.72,"l":23.33,"c":23.68,"v":182100},{"d":"2014-01-15","o":23.75,"h":24.01,"l":23.59,"c":23.6,"v":230000},{"d":"2014-01-16","o":23.6,"h":24.03,"l":23.55,"c":24,"v":123600},{"d":"2014-01-17","o":24.08,"h":24.27,"l":24,"c":24.16,"v":162600},{"d":"2014-01-21","o":24.2,"h":24.46,"l":24.14,"c":24.44,"v":201000},{"d":"2014-01-22","o":24.47,"h":24.54,"l":24.27,"c":24.3,"v":110500},{"d":"2014-01-23","o":24.13,"h":24.35,"l":23.99,"c":24.04,"v":171900},{"d":"2014-01-24","o":24,"h":24.07,"l":23.85,"c":24,"v":224700},{"d":"2014-01-27","o":24.02,"h":24.13,"l":23.38,"c":23.51,"v":172500},{"d":"2014-01-28","o":23.46,"h":23.56,"l":23.39,"c":23.41,"v":169200},{"d":"2014-01-29","o":23.32,"h":23.59,"l":23.01,"c":23.54,"v":181100},{"d":"2014-01-30","o":23.66,"h":23.77,"l":23.52,"c":23.61,"v":95100},{"d":"2014-01-31","o":23.4,"h":23.61,"l":23.17,"c":23.24,"v":527200},{"d":"2014-02-03","o":23.5,"h":24.3,"l":23.5,"c":23.82,"v":555500},{"d":"2014-02-04","o":24.01,"h":24.17,"l":23.1,"c":23.35,"v":305300},{"d":"2014-02-05","o":23.3,"h":23.39,"l":22.95,"c":23.19,"v":198800},{"d":"2014-02-06","o":23.25,"h":23.46,"l":23.05,"c":23.39,"v":150000},{"d":"2014-02-07","o":23.5,"h":23.82,"l":23.38,"c":23.5,"v":172700},{"d":"2014-02-10","o":23.56,"h":24.09,"l":23.16,"c":23.94,"v":266500},{"d":"2014-02-11","o":23.94,"h":23.94,"l":23.09,"c":23.64,"v":262400},{"d":"2014-02-12","o":23.73,"h":23.99,"l":23.51,"c":23.68,"v":219300},{"d":"2014-02-13","o":23.57,"h":24.33,"l":23.46,"c":24.23,"v":124600},{"d":"2014-02-14","o":24.25,"h":24.36,"l":24.09,"c":24.12,"v":83400},{"d":"2014-02-18","o":24.11,"h":24.2,"l":23.5,"c":23.62,"v":199400},{"d":"2014-02-19","o":23.63,"h":23.87,"l":23.28,"c":23.29,"v":409100},{"d":"2014-02-20","o":23.36,"h":23.76,"l":23.28,"c":23.45,"v":314700},{"d":"2014-02-21","o":23.58,"h":23.76,"l":23.53,"c":23.61,"v":165700},{"d":"2014-02-24","o":23.68,"h":23.72,"l":23.25,"c":23.38,"v":156900},{"d":"2014-02-25","o":23.44,"h":23.73,"l":23.17,"c":23.26,"v":128200},{"d":"2014-02-26","o":23.31,"h":23.48,"l":23.2,"c":23.26,"v":250800},{"d":"2014-02-27","o":23.2,"h":23.36,"l":22.7,"c":23.06,"v":423700},{"d":"2014-02-28","o":23,"h":23.07,"l":20.85,"c":22.25,"v":1745400},{"d":"2014-03-03","o":22.16,"h":22.2,"l":21.08,"c":21.36,"v":491000},{"d":"2014-03-04","o":21.38,"h":21.84,"l":21.36,"c":21.36,"v":569600},{"d":"2014-03-05","o":21.41,"h":21.53,"l":21,"c":21.5,"v":262700},{"d":"2014-03-06","o":21.5,"h":22.05,"l":21.45,"c":21.95,"v":181900},{"d":"2014-03-07","o":21.98,"h":22.02,"l":21.74,"c":21.89,"v":171600},{"d":"2014-03-10","o":21.8,"h":22.09,"l":21.64,"c":21.77,"v":223500},{"d":"2014-03-11","o":21.74,"h":21.97,"l":21.71,"c":21.76,"v":173900},{"d":"2014-03-12","o":21.74,"h":21.94,"l":21.65,"c":21.8,"v":172500},{"d":"2014-03-13","o":21.81,"h":21.96,"l":21.36,"c":21.38,"v":191600},{"d":"2014-03-14","o":21.29,"h":21.44,"l":21.05,"c":21.28,"v":142400},{"d":"2014-03-17","o":21.39,"h":21.57,"l":21.15,"c":21.2,"v":151100},{"d":"2014-03-18","o":21.17,"h":21.78,"l":21.17,"c":21.69,"v":171100},{"d":"2014-03-19","o":21.65,"h":21.95,"l":21.54,"c":21.66,"v":144000},{"d":"2014-03-20","o":21.62,"h":21.79,"l":21.43,"c":21.66,"v":107700},{"d":"2014-03-21","o":21.79,"h":21.98,"l":21.61,"c":21.68,"v":218900},{"d":"2014-03-24","o":21.74,"h":21.75,"l":21.53,"c":21.65,"v":184800},{"d":"2014-03-25","o":21.74,"h":21.86,"l":21.42,"c":21.48,"v":164600},{"d":"2014-03-26","o":21.64,"h":21.68,"l":21.2,"c":21.23,"v":199100},{"d":"2014-03-27","o":21.25,"h":21.28,"l":20.96,"c":21.01,"v":114500},{"d":"2014-03-28","o":21,"h":21.28,"l":20.94,"c":21.06,"v":100200},{"d":"2014-03-31","o":21.1,"h":21.83,"l":21.07,"c":21.65,"v":189500},{"d":"2014-04-01","o":21.81,"h":22.2,"l":21.55,"c":21.71,"v":332900},{"d":"2014-04-02","o":21.59,"h":21.71,"l":21.29,"c":21.51,"v":179600},{"d":"2014-04-03","o":21.5,"h":21.79,"l":21.11,"c":21.62,"v":398200},{"d":"2014-04-04","o":21.76,"h":21.76,"l":20.95,"c":21.18,"v":188500},{"d":"2014-04-07","o":21.14,"h":21.14,"l":20.29,"c":20.5,"v":195000},{"d":"2014-04-08","o":20.5,"h":20.75,"l":20.38,"c":20.47,"v":185400},{"d":"2014-04-09","o":20.5,"h":20.85,"l":20.5,"c":20.76,"v":136500},{"d":"2014-04-10","o":20.7,"h":20.73,"l":20.26,"c":20.48,"v":138100},{"d":"2014-04-11","o":19.79,"h":20.35,"l":19.32,"c":20.14,"v":440900},{"d":"2014-04-14","o":20.2,"h":20.38,"l":19.94,"c":20.16,"v":266900},{"d":"2014-04-15","o":20.14,"h":20.34,"l":20.02,"c":20.25,"v":251000},{"d":"2014-04-16","o":20.33,"h":20.54,"l":20.18,"c":20.48,"v":176800},{"d":"2014-04-17","o":20.48,"h":20.75,"l":20.37,"c":20.64,"v":151000},{"d":"2014-04-21","o":20.63,"h":21.09,"l":20.4,"c":20.5,"v":304500},{"d":"2014-04-22","o":20.5,"h":20.67,"l":20.19,"c":20.52,"v":134100},{"d":"2014-04-23","o":20.43,"h":20.56,"l":19.86,"c":19.86,"v":323100},{"d":"2014-04-24","o":19.92,"h":19.94,"l":19.05,"c":19.08,"v":348700},{"d":"2014-04-25","o":19.05,"h":19.19,"l":18.71,"c":19,"v":411800},{"d":"2014-04-28","o":18.99,"h":19.03,"l":18.62,"c":18.66,"v":200900},{"d":"2014-04-29","o":18.7,"h":18.83,"l":18.22,"c":18.39,"v":626200},{"d":"2014-04-30","o":18.33,"h":18.4,"l":17.73,"c":17.81,"v":475000},{"d":"2014-05-01","o":17.74,"h":17.86,"l":17.3,"c":17.5,"v":656700},{"d":"2014-05-02","o":17.08,"h":17.08,"l":14.46,"c":15.47,"v":2246900},{"d":"2014-05-05","o":15.43,"h":16.12,"l":15.15,"c":15.84,"v":960500},{"d":"2014-05-06","o":15.72,"h":15.84,"l":15.07,"c":15.1,"v":507400},{"d":"2014-05-07","o":15,"h":15.19,"l":14.73,"c":14.81,"v":376600},{"d":"2014-05-08","o":14.73,"h":15,"l":14.54,"c":14.93,"v":388000},{"d":"2014-05-09","o":14.9,"h":15.18,"l":14.78,"c":15.12,"v":362300},{"d":"2014-05-12","o":15.21,"h":15.42,"l":15.04,"c":15.19,"v":720100},{"d":"2014-05-13","o":15.1,"h":15.1,"l":14.68,"c":14.97,"v":450900},{"d":"2014-05-14","o":14.92,"h":15.12,"l":14.72,"c":14.97,"v":276800},{"d":"2014-05-15","o":14.88,"h":15.27,"l":14.66,"c":15.25,"v":362700},{"d":"2014-05-16","o":15.21,"h":15.31,"l":15,"c":15.21,"v":404800},{"d":"2014-05-19","o":15.12,"h":15.35,"l":15.12,"c":15.32,"v":270200},{"d":"2014-05-20","o":15.31,"h":15.34,"l":14.81,"c":15.03,"v":240100},{"d":"2014-05-21","o":15.03,"h":15.21,"l":14.97,"c":15.06,"v":191500},{"d":"2014-05-22","o":15.05,"h":15.15,"l":14.8,"c":14.83,"v":215900},{"d":"2014-05-23","o":14.89,"h":15.06,"l":14.76,"c":14.92,"v":177100},{"d":"2014-05-27","o":14.95,"h":15.24,"l":14.95,"c":15.16,"v":175400},{"d":"2014-05-28","o":15.1,"h":15.19,"l":14.81,"c":14.85,"v":172300},{"d":"2014-05-29","o":14.89,"h":15.16,"l":14.71,"c":15.15,"v":456200},{"d":"2014-05-30","o":15.14,"h":15.24,"l":15,"c":15.22,"v":258400},{"d":"2014-06-02","o":14.93,"h":15,"l":13.77,"c":13.97,"v":714700},{"d":"2014-06-03","o":13.88,"h":13.9,"l":13.68,"c":13.79,"v":321200},{"d":"2014-06-04","o":13.69,"h":13.85,"l":13.42,"c":13.84,"v":241300},{"d":"2014-06-05","o":13.81,"h":14.11,"l":13.56,"c":14.09,"v":181300},{"d":"2014-06-06","o":14.11,"h":14.43,"l":14.07,"c":14.35,"v":201000},{"d":"2014-06-09","o":14.31,"h":14.64,"l":14.27,"c":14.51,"v":228200},{"d":"2014-06-10","o":14.49,"h":14.5,"l":14.34,"c":14.41,"v":159500},{"d":"2014-06-11","o":14.4,"h":14.51,"l":14.12,"c":14.25,"v":160800},{"d":"2014-06-12","o":14.27,"h":14.27,"l":13.81,"c":13.98,"v":248200},{"d":"2014-06-13","o":14.04,"h":14.12,"l":13.58,"c":13.67,"v":115000},{"d":"2014-06-16","o":13.66,"h":14,"l":13.56,"c":13.91,"v":225800},{"d":"2014-06-17","o":13.86,"h":13.95,"l":13.65,"c":13.73,"v":254200},{"d":"2014-06-18","o":13.79,"h":13.96,"l":13.44,"c":13.5,"v":312000},{"d":"2014-06-19","o":13.49,"h":13.54,"l":13.38,"c":13.49,"v":195100},{"d":"2014-06-20","o":13.54,"h":13.55,"l":13.27,"c":13.49,"v":331800},{"d":"2014-06-23","o":13.46,"h":13.5,"l":13.35,"c":13.42,"v":164600},{"d":"2014-06-24","o":13.34,"h":13.5,"l":13.19,"c":13.29,"v":297700},{"d":"2014-06-25","o":13.25,"h":13.27,"l":12.77,"c":12.92,"v":336800},{"d":"2014-06-26","o":12.89,"h":12.93,"l":12.5,"c":12.76,"v":373200},{"d":"2014-06-27","o":12.66,"h":12.78,"l":12.41,"c":12.76,"v":1332300},{"d":"2014-06-30","o":12.76,"h":13.23,"l":12.74,"c":13.22,"v":303500},{"d":"2014-07-01","o":13.22,"h":13.6,"l":13.08,"c":13.39,"v":326700},{"d":"2014-07-02","o":13.33,"h":13.58,"l":13.25,"c":13.27,"v":223700},{"d":"2014-07-03","o":13.27,"h":13.53,"l":13.27,"c":13.43,"v":87400},{"d":"2014-07-07","o":13.4,"h":13.4,"l":13.12,"c":13.24,"v":276000},{"d":"2014-07-08","o":13.16,"h":13.31,"l":12.82,"c":13.24,"v":387100},{"d":"2014-07-09","o":13.23,"h":13.32,"l":12.75,"c":12.77,"v":397100},{"d":"2014-07-10","o":12.66,"h":12.66,"l":12.18,"c":12.32,"v":349900},{"d":"2014-07-11","o":12.29,"h":12.4,"l":12.17,"c":12.2,"v":382000},{"d":"2014-07-14","o":12.28,"h":12.4,"l":11.75,"c":11.76,"v":488100},{"d":"2014-07-15","o":11.78,"h":11.99,"l":11.72,"c":11.91,"v":307700},{"d":"2014-07-16","o":11.97,"h":12.15,"l":11.88,"c":12.06,"v":574000},{"d":"2014-07-17","o":12.04,"h":12.04,"l":11.81,"c":11.83,"v":210700},{"d":"2014-07-18","o":11.82,"h":12.03,"l":11.81,"c":11.88,"v":173900},{"d":"2014-07-21","o":11.69,"h":13.07,"l":11.37,"c":12.89,"v":885700},{"d":"2014-07-22","o":12.92,"h":13.07,"l":12.61,"c":12.98,"v":508500},{"d":"2014-07-23","o":13,"h":13.16,"l":12.93,"c":13.13,"v":349000},{"d":"2014-07-24","o":13.12,"h":13.32,"l":12.83,"c":12.83,"v":314500},{"d":"2014-07-25","o":12.75,"h":12.75,"l":12.42,"c":12.45,"v":469000},{"d":"2014-07-28","o":12.45,"h":12.63,"l":12.28,"c":12.58,"v":233600},{"d":"2014-07-29","o":12.6,"h":12.86,"l":12.49,"c":12.85,"v":175700},{"d":"2014-07-30","o":12.88,"h":13,"l":12.56,"c":12.86,"v":279200},{"d":"2014-07-31","o":12.85,"h":12.88,"l":12.64,"c":12.69,"v":275400},{"d":"2014-08-01","o":12.85,"h":13.38,"l":12.68,"c":13.2,"v":487300},{"d":"2014-08-04","o":13.17,"h":13.31,"l":13.02,"c":13.29,"v":333100},{"d":"2014-08-05","o":13.18,"h":13.54,"l":13.1,"c":13.5,"v":406000},{"d":"2014-08-06","o":13.45,"h":13.64,"l":13.38,"c":13.6,"v":202800},{"d":"2014-08-07","o":13.63,"h":13.65,"l":13.45,"c":13.5,"v":215700},{"d":"2014-08-08","o":13.38,"h":13.55,"l":13.38,"c":13.51,"v":348900},{"d":"2014-08-11","o":13.53,"h":13.74,"l":13.42,"c":13.7,"v":234600},{"d":"2014-08-12","o":13.7,"h":13.96,"l":13.63,"c":13.84,"v":281900},{"d":"2014-08-13","o":13.83,"h":13.83,"l":13.5,"c":13.55,"v":348100},{"d":"2014-08-14","o":13.51,"h":13.63,"l":13.46,"c":13.53,"v":235300},{"d":"2014-08-15","o":13.62,"h":13.65,"l":13.36,"c":13.51,"v":248600},{"d":"2014-08-18","o":13.6,"h":13.73,"l":13.5,"c":13.66,"v":224400},{"d":"2014-08-19","o":13.65,"h":13.84,"l":13.46,"c":13.48,"v":219500},{"d":"2014-08-20","o":13.4,"h":13.49,"l":13.14,"c":13.35,"v":273800},{"d":"2014-08-21","o":13.31,"h":13.48,"l":13.12,"c":13.47,"v":175000},{"d":"2014-08-22","o":13.41,"h":13.49,"l":13.23,"c":13.43,"v":274400},{"d":"2014-08-25","o":13.47,"h":13.52,"l":13.06,"c":13.12,"v":304400},{"d":"2014-08-26","o":13.11,"h":13.24,"l":13.11,"c":13.2,"v":225000},{"d":"2014-08-27","o":13.24,"h":13.34,"l":13.14,"c":13.24,"v":189700},{"d":"2014-08-28","o":13.23,"h":13.32,"l":13.14,"c":13.31,"v":122300},{"d":"2014-08-29","o":13.3,"h":13.47,"l":13.22,"c":13.44,"v":135800},{"d":"2014-09-02","o":13.49,"h":13.64,"l":13.42,"c":13.48,"v":159000},{"d":"2014-09-03","o":13.55,"h":13.56,"l":12.96,"c":12.98,"v":246500},{"d":"2014-09-04","o":12.98,"h":13.11,"l":12.85,"c":13.06,"v":287500},{"d":"2014-09-05","o":13,"h":13.12,"l":12.97,"c":13,"v":170500},{"d":"2014-09-08","o":12.97,"h":13.19,"l":12.75,"c":13.19,"v":394900},{"d":"2014-09-09","o":13.12,"h":13.36,"l":13.02,"c":13.22,"v":185500},{"d":"2014-09-10","o":13.2,"h":13.26,"l":12.77,"c":12.87,"v":362600},{"d":"2014-09-11","o":12.77,"h":13.06,"l":12.77,"c":13.05,"v":177300},{"d":"2014-09-12","o":13.07,"h":13.3,"l":13.04,"c":13.27,"v":234300},{"d":"2014-09-15","o":13.23,"h":13.23,"l":13,"c":13.05,"v":210600},{"d":"2014-09-16","o":12.98,"h":13.1,"l":12.76,"c":12.84,"v":313800},{"d":"2014-09-17","o":12.86,"h":12.92,"l":12.7,"c":12.79,"v":110500},{"d":"2014-09-18","o":12.79,"h":12.85,"l":12.65,"c":12.7,"v":136500},{"d":"2014-09-19","o":12.68,"h":12.85,"l":12.37,"c":12.38,"v":450500},{"d":"2014-09-22","o":12.3,"h":12.47,"l":12.06,"c":12.2,"v":433300},{"d":"2014-09-23","o":12.13,"h":12.22,"l":11.94,"c":12.06,"v":187200},{"d":"2014-09-24","o":12.11,"h":12.34,"l":11.88,"c":11.9,"v":337100},{"d":"2014-09-25","o":11.92,"h":11.93,"l":11.33,"c":11.34,"v":327900},{"d":"2014-09-26","o":11.34,"h":11.52,"l":11.13,"c":11.22,"v":277700},{"d":"2014-09-29","o":11.1,"h":11.26,"l":11.05,"c":11.15,"v":200000},{"d":"2014-09-30","o":11.08,"h":11.29,"l":10.93,"c":11.2,"v":489200},{"d":"2014-10-01","o":11.18,"h":11.41,"l":11.07,"c":11.25,"v":397100},{"d":"2014-10-02","o":11.22,"h":11.43,"l":10.99,"c":11.17,"v":308600},{"d":"2014-10-03","o":11.2,"h":11.23,"l":10.6,"c":10.6,"v":288700},{"d":"2014-10-06","o":10.6,"h":10.68,"l":10.41,"c":10.43,"v":269700},{"d":"2014-10-07","o":10.42,"h":10.46,"l":10.07,"c":10.08,"v":321200},{"d":"2014-10-08","o":10.09,"h":10.23,"l":9.85,"c":10.2,"v":452500},{"d":"2014-10-09","o":10.17,"h":10.26,"l":9.77,"c":9.78,"v":216900},{"d":"2014-10-10","o":9.74,"h":9.87,"l":9.56,"c":9.58,"v":276300},{"d":"2014-10-13","o":9.61,"h":9.83,"l":9.5,"c":9.54,"v":387800},{"d":"2014-10-14","o":9.63,"h":10.01,"l":9.57,"c":9.72,"v":357100},{"d":"2014-10-15","o":9.61,"h":10.05,"l":9.53,"c":9.99,"v":539000},{"d":"2014-10-16","o":9.86,"h":10.51,"l":9.8,"c":10.48,"v":262200},{"d":"2014-10-17","o":10.58,"h":10.65,"l":9.89,"c":10.06,"v":275800},{"d":"2014-10-20","o":10.01,"h":10.27,"l":9.9,"c":10.02,"v":317600},{"d":"2014-10-21","o":10.05,"h":10.25,"l":9.97,"c":10.03,"v":208100},{"d":"2014-10-22","o":10.08,"h":10.2,"l":9.7,"c":9.76,"v":286200},{"d":"2014-10-23","o":9.81,"h":10.14,"l":9.7,"c":10.06,"v":206400},{"d":"2014-10-24","o":10.1,"h":10.14,"l":9.96,"c":10.09,"v":139900},{"d":"2014-10-27","o":10.07,"h":10.21,"l":9.8,"c":10.18,"v":194900},{"d":"2014-10-28","o":10.2,"h":10.91,"l":10.13,"c":10.89,"v":282000},{"d":"2014-10-29","o":10.87,"h":10.88,"l":10.58,"c":10.85,"v":417500},{"d":"2014-10-30","o":10.79,"h":11.13,"l":10.76,"c":11.09,"v":311100},{"d":"2014-10-31","o":10.98,"h":11.71,"l":10.34,"c":11.54,"v":839400},{"d":"2014-11-03","o":11.6,"h":11.78,"l":11.49,"c":11.71,"v":433900},{"d":"2014-11-04","o":11.75,"h":12.13,"l":11.75,"c":12,"v":530300},{"d":"2014-11-05","o":12.09,"h":12.09,"l":11.38,"c":11.98,"v":400400},{"d":"2014-11-06","o":11.97,"h":12.1,"l":11.81,"c":11.89,"v":190500},{"d":"2014-11-07","o":11.95,"h":12.13,"l":11.84,"c":12.06,"v":270100},{"d":"2014-11-10","o":12,"h":12.1,"l":11.93,"c":12.06,"v":211800},{"d":"2014-11-11","o":12.02,"h":12.57,"l":12.01,"c":12.54,"v":311400},{"d":"2014-11-12","o":12.52,"h":12.9,"l":12.5,"c":12.87,"v":291800},{"d":"2014-11-13","o":12.9,"h":13.27,"l":12.7,"c":13.14,"v":441700},{"d":"2014-11-14","o":13.17,"h":13.17,"l":11.81,"c":11.92,"v":591500},{"d":"2014-11-17","o":11.87,"h":11.97,"l":11.5,"c":11.74,"v":423100},{"d":"2014-11-18","o":11.74,"h":11.83,"l":11,"c":11.07,"v":325000},{"d":"2014-11-19","o":11.01,"h":11.15,"l":10.75,"c":10.98,"v":185100},{"d":"2014-11-20","o":10.96,"h":11.37,"l":10.93,"c":11.36,"v":168900},{"d":"2014-11-21","o":11.5,"h":11.55,"l":11.04,"c":11.15,"v":161100},{"d":"2014-11-24","o":11.18,"h":11.45,"l":11.08,"c":11.35,"v":146800},{"d":"2014-11-25","o":11.38,"h":11.64,"l":11.33,"c":11.5,"v":202600},{"d":"2014-11-26","o":11.47,"h":11.55,"l":11.2,"c":11.21,"v":156300},{"d":"2014-11-28","o":11.25,"h":11.25,"l":10.87,"c":10.89,"v":53300},{"d":"2014-12-01","o":10.83,"h":10.85,"l":10.44,"c":10.5,"v":221700},{"d":"2014-12-02","o":10.45,"h":10.76,"l":10.45,"c":10.52,"v":160200},{"d":"2014-12-03","o":10.49,"h":11.18,"l":10.49,"c":10.97,"v":226400},{"d":"2014-12-04","o":10.91,"h":11.05,"l":10.88,"c":10.96,"v":210300},{"d":"2014-12-05","o":10.96,"h":11.73,"l":10.96,"c":11.34,"v":233300},{"d":"2014-12-08","o":11.32,"h":11.5,"l":11,"c":11.01,"v":186800},{"d":"2014-12-09","o":10.91,"h":11.46,"l":10.87,"c":11.45,"v":215000},{"d":"2014-12-10","o":11.45,"h":11.56,"l":11.12,"c":11.17,"v":335900},{"d":"2014-12-11","o":11.17,"h":11.6,"l":11.15,"c":11.23,"v":219600},{"d":"2014-12-12","o":11.1,"h":11.12,"l":10.57,"c":10.7,"v":206200},{"d":"2014-12-15","o":10.73,"h":11,"l":10.56,"c":10.85,"v":254400},{"d":"2014-12-16","o":10.84,"h":11.48,"l":10.82,"c":11.02,"v":473500},{"d":"2014-12-17","o":11.01,"h":11.38,"l":10.93,"c":11.37,"v":514300},{"d":"2014-12-18","o":11.5,"h":11.57,"l":11.18,"c":11.42,"v":287600},{"d":"2014-12-19","o":11.39,"h":11.59,"l":11.28,"c":11.4,"v":729100},{"d":"2014-12-22","o":11.37,"h":11.57,"l":11.25,"c":11.37,"v":245400},{"d":"2014-12-23","o":11.46,"h":11.91,"l":11.44,"c":11.67,"v":141800},{"d":"2014-12-24","o":11.73,"h":11.79,"l":11.56,"c":11.72,"v":117700},{"d":"2014-12-26","o":11.77,"h":11.9,"l":11.51,"c":11.56,"v":150400},{"d":"2014-12-29","o":11.55,"h":11.82,"l":11.55,"c":11.7,"v":177900},{"d":"2014-12-30","o":11.7,"h":11.8,"l":11.43,"c":11.49,"v":156700},{"d":"2014-12-31","o":11.47,"h":11.74,"l":11.45,"c":11.62,"v":227400},{"d":"2015-01-02","o":11.71,"h":11.71,"l":11.43,"c":11.59,"v":249200},{"d":"2015-01-05","o":11.52,"h":11.65,"l":11.35,"c":11.42,"v":239500},{"d":"2015-01-06","o":11.5,"h":11.5,"l":11.08,"c":11.36,"v":296400},{"d":"2015-01-07","o":11.45,"h":11.45,"l":11.21,"c":11.3,"v":194500},{"d":"2015-01-08","o":11.37,"h":11.44,"l":11.2,"c":11.39,"v":179600},{"d":"2015-01-09","o":11.37,"h":11.43,"l":11.15,"c":11.32,"v":169700},{"d":"2015-01-12","o":11.33,"h":11.4,"l":11.1,"c":11.31,"v":177800},{"d":"2015-01-13","o":11.45,"h":11.74,"l":11.19,"c":11.34,"v":204700},{"d":"2015-01-14","o":11.2,"h":11.36,"l":11.16,"c":11.31,"v":131700},{"d":"2015-01-15","o":11.38,"h":11.39,"l":10.95,"c":11.04,"v":170100},{"d":"2015-01-16","o":10.99,"h":11.35,"l":10.99,"c":11.14,"v":189100},{"d":"2015-01-20","o":11.23,"h":11.27,"l":10.85,"c":11,"v":290800},{"d":"2015-01-21","o":10.93,"h":11.04,"l":10.9,"c":10.97,"v":228700},{"d":"2015-01-22","o":11.05,"h":11.29,"l":10.92,"c":11.28,"v":191600},{"d":"2015-01-23","o":11.3,"h":11.3,"l":10.88,"c":11.01,"v":187600},{"d":"2015-01-26","o":11.01,"h":11.01,"l":10.67,"c":10.76,"v":124600},{"d":"2015-01-27","o":10.67,"h":11.15,"l":10.67,"c":11.14,"v":98400},{"d":"2015-01-28","o":11.22,"h":11.23,"l":10.75,"c":10.79,"v":107900},{"d":"2015-01-29","o":10.78,"h":11.22,"l":10.73,"c":11.18,"v":145900},{"d":"2015-01-30","o":11.13,"h":11.28,"l":11.07,"c":11.18,"v":131400},{"d":"2015-02-02","o":11.23,"h":11.26,"l":10.94,"c":11.17,"v":179500},{"d":"2015-02-03","o":11.23,"h":11.99,"l":11.2,"c":11.71,"v":172700},{"d":"2015-02-04","o":11.75,"h":12.12,"l":11.64,"c":11.83,"v":178500},{"d":"2015-02-05","o":11.89,"h":12.5,"l":11.89,"c":12.38,"v":171900},{"d":"2015-02-06","o":12.37,"h":12.46,"l":12.26,"c":12.31,"v":119900},{"d":"2015-02-09","o":12.31,"h":12.53,"l":12.24,"c":12.41,"v":202700},{"d":"2015-02-10","o":12.44,"h":12.52,"l":11.88,"c":12.18,"v":124200},{"d":"2015-02-11","o":12.12,"h":12.36,"l":11.95,"c":12.13,"v":148900},{"d":"2015-02-12","o":12.28,"h":12.28,"l":11.89,"c":12.15,"v":122100},{"d":"2015-02-13","o":12.18,"h":12.33,"l":12.05,"c":12.18,"v":119000},{"d":"2015-02-17","o":12.14,"h":12.28,"l":12.01,"c":12.05,"v":118300},{"d":"2015-02-18","o":12.06,"h":12.36,"l":12.01,"c":12.13,"v":123000},{"d":"2015-02-19","o":12.06,"h":12.42,"l":12.05,"c":12.29,"v":134000},{"d":"2015-02-20","o":12.23,"h":12.23,"l":11.53,"c":11.64,"v":133900},{"d":"2015-02-23","o":11.57,"h":11.64,"l":11.28,"c":11.56,"v":128500},{"d":"2015-02-24","o":11.59,"h":11.97,"l":11.48,"c":11.5,"v":198800},{"d":"2015-02-25","o":11.5,"h":11.68,"l":11.32,"c":11.47,"v":86800},{"d":"2015-02-26","o":11.53,"h":11.62,"l":11.23,"c":11.41,"v":146500},{"d":"2015-02-27","o":11.05,"h":11.48,"l":10.36,"c":11.27,"v":253000},{"d":"2015-03-02","o":11.24,"h":11.51,"l":11.09,"c":11.13,"v":189200},{"d":"2015-03-03","o":11.07,"h":11.07,"l":10.81,"c":10.86,"v":184200},{"d":"2015-03-04","o":10.67,"h":10.91,"l":10.22,"c":10.44,"v":268400},{"d":"2015-03-05","o":10.43,"h":10.43,"l":9.9,"c":10.32,"v":213600},{"d":"2015-03-06","o":10.26,"h":10.45,"l":10.1,"c":10.14,"v":169500},{"d":"2015-03-09","o":10.16,"h":10.23,"l":9.8,"c":10.14,"v":150200},{"d":"2015-03-10","o":9.99,"h":10.07,"l":9.85,"c":9.99,"v":171100},{"d":"2015-03-11","o":10,"h":10.09,"l":9.73,"c":9.9,"v":265200},{"d":"2015-03-12","o":10.32,"h":11.67,"l":10.3,"c":10.98,"v":872500},{"d":"2015-03-13","o":10.97,"h":11.12,"l":10.78,"c":10.97,"v":289600},{"d":"2015-03-16","o":11.05,"h":11.05,"l":10.78,"c":10.81,"v":157900},{"d":"2015-03-17","o":10.75,"h":10.82,"l":10.48,"c":10.54,"v":239700},{"d":"2015-03-18","o":10.47,"h":10.54,"l":10.25,"c":10.3,"v":207500},{"d":"2015-03-19","o":10.22,"h":10.34,"l":10.19,"c":10.25,"v":178600},{"d":"2015-03-20","o":10.3,"h":10.65,"l":10.3,"c":10.48,"v":393200},{"d":"2015-03-23","o":10.49,"h":10.56,"l":10.37,"c":10.42,"v":192200},{"d":"2015-03-24","o":10.46,"h":10.53,"l":10.36,"c":10.48,"v":269100},{"d":"2015-03-25","o":10.5,"h":10.91,"l":10.4,"c":10.72,"v":166700},{"d":"2015-03-26","o":10.72,"h":10.87,"l":10.42,"c":10.48,"v":112900},{"d":"2015-03-27","o":10.51,"h":10.74,"l":10.41,"c":10.66,"v":114700},{"d":"2015-03-30","o":10.72,"h":10.95,"l":10.7,"c":10.83,"v":114200},{"d":"2015-03-31","o":10.79,"h":10.79,"l":10.54,"c":10.62,"v":145100},{"d":"2015-04-01","o":10.57,"h":10.88,"l":10.48,"c":10.7,"v":182600},{"d":"2015-04-02","o":10.67,"h":10.92,"l":10.67,"c":10.88,"v":93400},{"d":"2015-04-06","o":10.87,"h":11.52,"l":10.87,"c":11.24,"v":220300},{"d":"2015-04-07","o":11.2,"h":11.8,"l":11.2,"c":11.69,"v":290300},{"d":"2015-04-08","o":11.82,"h":12.16,"l":11.7,"c":12.07,"v":395200},{"d":"2015-04-09","o":12.1,"h":12.32,"l":11.95,"c":12.07,"v":149600},{"d":"2015-04-10","o":12.14,"h":12.19,"l":12.11,"c":12.18,"v":180700},{"d":"2015-04-13","o":12.15,"h":12.6,"l":12.08,"c":12.41,"v":168800},{"d":"2015-04-14","o":12.43,"h":12.43,"l":12,"c":12.28,"v":178900},{"d":"2015-04-15","o":12.32,"h":12.56,"l":12.24,"c":12.45,"v":122600},{"d":"2015-04-16","o":12.47,"h":12.76,"l":12.41,"c":12.58,"v":122700},{"d":"2015-04-17","o":12.41,"h":12.52,"l":11.36,"c":11.54,"v":230500},{"d":"2015-04-20","o":11.62,"h":11.87,"l":11.55,"c":11.66,"v":109100},{"d":"2015-04-21","o":11.63,"h":11.73,"l":11.39,"c":11.48,"v":60300},{"d":"2015-04-22","o":11.46,"h":11.53,"l":10.93,"c":10.97,"v":248200},{"d":"2015-04-23","o":11.01,"h":11.52,"l":10.97,"c":11.24,"v":169800},{"d":"2015-04-24","o":11.3,"h":11.31,"l":10.87,"c":10.89,"v":184100},{"d":"2015-04-27","o":10.95,"h":10.97,"l":10.63,"c":10.69,"v":182900},{"d":"2015-04-28","o":10.69,"h":11.07,"l":10.69,"c":10.95,"v":124200},{"d":"2015-04-29","o":10.9,"h":11.04,"l":10.75,"c":10.9,"v":90200},{"d":"2015-04-30","o":10.9,"h":11.01,"l":10.77,"c":10.91,"v":268700},{"d":"2015-05-01","o":11.09,"h":13,"l":10.99,"c":12.49,"v":425800},{"d":"2015-05-04","o":12.45,"h":12.93,"l":12.43,"c":12.79,"v":656200},{"d":"2015-05-05","o":12.78,"h":13.5,"l":12.73,"c":13.1,"v":448300},{"d":"2015-05-06","o":13.6,"h":13.77,"l":13.22,"c":13.41,"v":394700},{"d":"2015-05-07","o":13.42,"h":13.7,"l":12.97,"c":13.66,"v":323600},{"d":"2015-05-08","o":13.87,"h":14.3,"l":13.58,"c":14.24,"v":284000},{"d":"2015-05-11","o":14.22,"h":15.18,"l":14.2,"c":14.89,"v":831700},{"d":"2015-05-12","o":15,"h":15.03,"l":14.12,"c":14.16,"v":345200},{"d":"2015-05-13","o":14.14,"h":14.48,"l":13.81,"c":13.88,"v":272700},{"d":"2015-05-14","o":13.91,"h":14.09,"l":13.8,"c":13.96,"v":313100},{"d":"2015-05-15","o":13.95,"h":14.02,"l":13.75,"c":13.96,"v":242400},{"d":"2015-05-18","o":13.95,"h":14.29,"l":13.82,"c":14.08,"v":199000},{"d":"2015-05-19","o":14.1,"h":14.2,"l":13.88,"c":14.07,"v":152500},{"d":"2015-05-20","o":14.12,"h":14.12,"l":13.9,"c":13.96,"v":96200},{"d":"2015-05-21","o":13.95,"h":14.34,"l":13.89,"c":14.13,"v":175300},{"d":"2015-05-22","o":14.15,"h":14.25,"l":13.74,"c":13.84,"v":100700},{"d":"2015-05-26","o":13.82,"h":13.85,"l":13.25,"c":13.61,"v":126500},{"d":"2015-05-27","o":13.61,"h":14.07,"l":13.53,"c":13.92,"v":161000},{"d":"2015-05-28","o":13.9,"h":13.98,"l":13.69,"c":13.84,"v":190200},{"d":"2015-05-29","o":13.8,"h":13.92,"l":13.52,"c":13.78,"v":221000},{"d":"2015-06-01","o":13.77,"h":13.9,"l":13.4,"c":13.66,"v":206700},{"d":"2015-06-02","o":13.6,"h":14.26,"l":13.6,"c":14.03,"v":150800},{"d":"2015-06-03","o":14.06,"h":14.34,"l":13.99,"c":14.28,"v":138900},{"d":"2015-06-04","o":14.17,"h":14.3,"l":13.94,"c":13.97,"v":72100},{"d":"2015-06-05","o":13.88,"h":14.37,"l":13.71,"c":14.31,"v":129700},{"d":"2015-06-08","o":14.27,"h":14.75,"l":14.19,"c":14.7,"v":225300},{"d":"2015-06-09","o":14.67,"h":14.71,"l":14.36,"c":14.61,"v":176900},{"d":"2015-06-10","o":14.74,"h":15.25,"l":14.7,"c":14.89,"v":236800},{"d":"2015-06-11","o":14.9,"h":14.98,"l":13.58,"c":13.8,"v":185300},{"d":"2015-06-12","o":14,"h":14.17,"l":13.61,"c":13.66,"v":201600},{"d":"2015-06-15","o":13.54,"h":13.62,"l":13.25,"c":13.57,"v":148200},{"d":"2015-06-16","o":13.5,"h":13.74,"l":13.46,"c":13.73,"v":164700},{"d":"2015-06-17","o":13.76,"h":14.19,"l":13.62,"c":13.63,"v":295700},{"d":"2015-06-18","o":13.71,"h":13.73,"l":13.29,"c":13.29,"v":277400},{"d":"2015-06-19","o":13.33,"h":13.86,"l":13.21,"c":13.25,"v":375900},{"d":"2015-06-22","o":13.36,"h":13.84,"l":13.26,"c":13.74,"v":145700},{"d":"2015-06-23","o":13.84,"h":14.24,"l":13.65,"c":14.23,"v":147000},{"d":"2015-06-24","o":14.23,"h":14.23,"l":13.49,"c":13.81,"v":167200},{"d":"2015-06-25","o":13.88,"h":14,"l":13.7,"c":13.93,"v":144800},{"d":"2015-06-26","o":14,"h":14.41,"l":13.83,"c":14.34,"v":585500},{"d":"2015-06-29","o":14.25,"h":14.63,"l":13.83,"c":13.91,"v":291600},{"d":"2015-06-30","o":13.98,"h":14.09,"l":13.61,"c":13.8,"v":391900},{"d":"2015-07-01","o":13.88,"h":14.06,"l":13.57,"c":13.67,"v":263100},{"d":"2015-07-02","o":13.64,"h":13.73,"l":12.87,"c":12.92,"v":691800},{"d":"2015-07-06","o":12.76,"h":13.09,"l":12.57,"c":12.71,"v":325300},{"d":"2015-07-07","o":12.68,"h":12.78,"l":12.02,"c":12.53,"v":269200},{"d":"2015-07-08","o":12.43,"h":12.47,"l":12.02,"c":12.23,"v":380900},{"d":"2015-07-09","o":12.39,"h":12.74,"l":12.32,"c":12.64,"v":204100},{"d":"2015-07-10","o":12.85,"h":13.36,"l":12.83,"c":13.31,"v":225200},{"d":"2015-07-13","o":13.35,"h":13.48,"l":13.05,"c":13.13,"v":153100},{"d":"2015-07-14","o":13.1,"h":13.22,"l":12.95,"c":13.01,"v":185700},{"d":"2015-07-15","o":13.04,"h":13.2,"l":12.94,"c":13.08,"v":377300},{"d":"2015-07-16","o":13.15,"h":13.21,"l":12.87,"c":12.88,"v":103300},{"d":"2015-07-17","o":12.91,"h":12.91,"l":12.53,"c":12.78,"v":168400},{"d":"2015-07-20","o":12.83,"h":12.9,"l":12.55,"c":12.68,"v":181900},{"d":"2015-07-21","o":12.68,"h":13.1,"l":12.55,"c":13.05,"v":110700},{"d":"2015-07-22","o":12.95,"h":13.18,"l":12.83,"c":13.07,"v":105800},{"d":"2015-07-23","o":13.14,"h":13.34,"l":12.95,"c":13.14,"v":296500},{"d":"2015-07-24","o":13.09,"h":13.28,"l":12.96,"c":13.19,"v":235400},{"d":"2015-07-27","o":13.03,"h":13.3,"l":12.75,"c":12.91,"v":326300},{"d":"2015-07-28","o":13.01,"h":13.02,"l":12.57,"c":12.91,"v":299100},{"d":"2015-07-29","o":12.9,"h":13.06,"l":12.66,"c":12.72,"v":239200},{"d":"2015-07-30","o":12.72,"h":12.8,"l":12.52,"c":12.7,"v":270600},{"d":"2015-07-31","o":12.2,"h":14.1,"l":12.09,"c":12.82,"v":473800},{"d":"2015-08-03","o":12.69,"h":12.86,"l":11.61,"c":11.68,"v":323900},{"d":"2015-08-04","o":11.69,"h":11.92,"l":11.27,"c":11.56,"v":503500},{"d":"2015-08-05","o":11.62,"h":11.84,"l":11.47,"c":11.49,"v":234200},{"d":"2015-08-06","o":11.46,"h":11.55,"l":11.18,"c":11.38,"v":173100},{"d":"2015-08-07","o":11.29,"h":11.6,"l":11.25,"c":11.35,"v":220800},{"d":"2015-08-10","o":11.39,"h":11.57,"l":11.27,"c":11.56,"v":164500},{"d":"2015-08-11","o":11.47,"h":11.62,"l":11.3,"c":11.6,"v":103900},{"d":"2015-08-12","o":11.59,"h":11.59,"l":11.33,"c":11.43,"v":175900},{"d":"2015-08-13","o":11.43,"h":11.52,"l":11.3,"c":11.4,"v":162900},{"d":"2015-08-14","o":11.36,"h":11.54,"l":11.21,"c":11.48,"v":89200},{"d":"2015-08-17","o":11.43,"h":11.59,"l":11.17,"c":11.32,"v":203300},{"d":"2015-08-18","o":11.54,"h":11.71,"l":11.23,"c":11.66,"v":240800},{"d":"2015-08-19","o":11.54,"h":11.84,"l":11.4,"c":11.77,"v":123500},{"d":"2015-08-20","o":11.69,"h":11.91,"l":11.58,"c":11.86,"v":186800},{"d":"2015-08-21","o":11.66,"h":12.23,"l":11.55,"c":12.15,"v":257700},{"d":"2015-08-24","o":11.48,"h":12.2,"l":11.42,"c":11.94,"v":295700},{"d":"2015-08-25","o":12.15,"h":12.36,"l":11.97,"c":12.01,"v":274500},{"d":"2015-08-26","o":12.25,"h":12.58,"l":12.06,"c":12.53,"v":240500},{"d":"2015-08-27","o":12.66,"h":12.91,"l":12.5,"c":12.85,"v":195400},{"d":"2015-08-28","o":12.74,"h":13.27,"l":12.74,"c":13.03,"v":265500},{"d":"2015-08-31","o":12.98,"h":13.51,"l":12.93,"c":13.36,"v":169500},{"d":"2015-09-01","o":13.07,"h":13.2,"l":12.35,"c":12.52,"v":272000},{"d":"2015-09-02","o":12.71,"h":12.85,"l":12.33,"c":12.4,"v":222600},{"d":"2015-09-03","o":12.43,"h":12.55,"l":12.28,"c":12.33,"v":131100},{"d":"2015-09-04","o":12.2,"h":12.31,"l":12.08,"c":12.15,"v":82200},{"d":"2015-09-08","o":12.36,"h":12.36,"l":11.8,"c":11.92,"v":203000},{"d":"2015-09-09","o":12.05,"h":12.07,"l":11.75,"c":11.76,"v":189500},{"d":"2015-09-10","o":11.73,"h":11.92,"l":11.59,"c":11.78,"v":110200},{"d":"2015-09-11","o":11.76,"h":12.04,"l":11.65,"c":12,"v":107500},{"d":"2015-09-14","o":11.93,"h":12.05,"l":11.84,"c":12.02,"v":91600},{"d":"2015-09-15","o":12.01,"h":12.57,"l":12.01,"c":12.52,"v":141100},{"d":"2015-09-16","o":12.43,"h":12.75,"l":12.35,"c":12.66,"v":179900},{"d":"2015-09-17","o":12.62,"h":13.13,"l":12.62,"c":12.88,"v":128600},{"d":"2015-09-18","o":12.52,"h":13.06,"l":12.38,"c":12.69,"v":331800},{"d":"2015-09-21","o":12.71,"h":12.82,"l":12.15,"c":12.15,"v":118400},{"d":"2015-09-22","o":11.95,"h":12.19,"l":11.84,"c":11.94,"v":76600},{"d":"2015-09-23","o":12.03,"h":12.06,"l":11.75,"c":11.78,"v":87600},{"d":"2015-09-24","o":11.65,"h":11.65,"l":10.99,"c":11.31,"v":205500},{"d":"2015-09-25","o":11.39,"h":11.73,"l":11.24,"c":11.49,"v":190900},{"d":"2015-09-28","o":11.44,"h":11.58,"l":11.05,"c":11.15,"v":148100},{"d":"2015-09-29","o":11.13,"h":11.16,"l":10.84,"c":11.04,"v":140000},{"d":"2015-09-30","o":11.14,"h":11.68,"l":11.04,"c":11.56,"v":450200},{"d":"2015-10-01","o":11.63,"h":11.87,"l":11.5,"c":11.83,"v":140600},{"d":"2015-10-02","o":11.74,"h":12.85,"l":11.61,"c":12.83,"v":205800},{"d":"2015-10-05","o":12.97,"h":13.29,"l":12.82,"c":13.22,"v":162000},{"d":"2015-10-06","o":13.18,"h":13.56,"l":12.45,"c":12.52,"v":242900},{"d":"2015-10-07","o":12.58,"h":12.79,"l":12.24,"c":12.66,"v":270700},{"d":"2015-10-08","o":12.72,"h":12.99,"l":12.59,"c":12.82,"v":145700},{"d":"2015-10-09","o":12.87,"h":12.87,"l":12.56,"c":12.56,"v":92800},{"d":"2015-10-12","o":12.58,"h":12.78,"l":12.27,"c":12.68,"v":101700},{"d":"2015-10-13","o":12.57,"h":12.68,"l":12.41,"c":12.5,"v":82100},{"d":"2015-10-14","o":12.56,"h":12.9,"l":12.46,"c":12.71,"v":109600},{"d":"2015-10-15","o":12.74,"h":13.69,"l":12.69,"c":13.69,"v":135400},{"d":"2015-10-16","o":13.76,"h":13.95,"l":13.37,"c":13.76,"v":135200},{"d":"2015-10-19","o":13.62,"h":14.19,"l":13.61,"c":14.18,"v":154600},{"d":"2015-10-20","o":14.11,"h":14.39,"l":14.02,"c":14.25,"v":132400},{"d":"2015-10-21","o":14.25,"h":14.39,"l":13.86,"c":13.87,"v":157700},{"d":"2015-10-22","o":13.91,"h":14.58,"l":13.91,"c":14.46,"v":133500},{"d":"2015-10-23","o":14.49,"h":14.59,"l":13.98,"c":14.18,"v":142700},{"d":"2015-10-26","o":14.1,"h":14.35,"l":13.37,"c":13.48,"v":186300},{"d":"2015-10-27","o":13.42,"h":13.69,"l":13.26,"c":13.42,"v":75000},{"d":"2015-10-28","o":13.49,"h":13.75,"l":13.16,"c":13.36,"v":145000},{"d":"2015-10-29","o":13.36,"h":13.48,"l":13.27,"c":13.37,"v":123800},{"d":"2015-10-30","o":13.44,"h":13.45,"l":13.25,"c":13.41,"v":122400},{"d":"2015-11-02","o":13.36,"h":13.54,"l":13.2,"c":13.47,"v":172700},{"d":"2015-11-03","o":14.38,"h":15.55,"l":13.93,"c":15.29,"v":1119300},{"d":"2015-11-04","o":15.61,"h":15.85,"l":15.01,"c":15.71,"v":598000},{"d":"2015-11-05","o":15.63,"h":15.71,"l":15.04,"c":15.16,"v":321500},{"d":"2015-11-06","o":15.03,"h":15.46,"l":14.75,"c":15.35,"v":276200},{"d":"2015-11-09","o":15.4,"h":15.43,"l":14.32,"c":14.47,"v":290400},{"d":"2015-11-10","o":14.35,"h":14.64,"l":14.27,"c":14.3,"v":167900},{"d":"2015-11-11","o":14.38,"h":14.45,"l":13.96,"c":14.23,"v":285500},{"d":"2015-11-12","o":14.16,"h":14.26,"l":13.94,"c":14.12,"v":129000},{"d":"2015-11-13","o":14.04,"h":14.52,"l":13.95,"c":14.38,"v":110400},{"d":"2015-11-16","o":14.37,"h":14.5,"l":13.95,"c":14.3,"v":127900},{"d":"2015-11-17","o":14.34,"h":14.79,"l":14.15,"c":14.55,"v":190800},{"d":"2015-11-18","o":14.63,"h":14.74,"l":13.81,"c":14.02,"v":205400},{"d":"2015-11-19","o":14.02,"h":14.51,"l":13.94,"c":14.45,"v":154100},{"d":"2015-11-20","o":14.52,"h":14.71,"l":14.19,"c":14.27,"v":179000},{"d":"2015-11-23","o":14.16,"h":14.71,"l":14.16,"c":14.45,"v":151200},{"d":"2015-11-24","o":14.41,"h":15.6,"l":14.41,"c":15.56,"v":152100},{"d":"2015-11-25","o":15.51,"h":16.06,"l":15.46,"c":15.78,"v":210500},{"d":"2015-11-27","o":15.75,"h":15.8,"l":15.56,"c":15.59,"v":43200},{"d":"2015-11-30","o":15.54,"h":15.84,"l":15.46,"c":15.76,"v":166800},{"d":"2015-12-01","o":15.84,"h":15.84,"l":15.39,"c":15.41,"v":92700},{"d":"2015-12-02","o":15.27,"h":15.47,"l":14.84,"c":14.99,"v":183400},{"d":"2015-12-03","o":14.91,"h":15.41,"l":14.84,"c":15.01,"v":178700},{"d":"2015-12-04","o":15,"h":15.19,"l":14.78,"c":15.16,"v":68300},{"d":"2015-12-07","o":15.29,"h":15.35,"l":14.38,"c":14.42,"v":148700},{"d":"2015-12-08","o":14.19,"h":14.54,"l":14.13,"c":14.22,"v":79600},{"d":"2015-12-09","o":14.23,"h":14.57,"l":14.08,"c":14.22,"v":75100},{"d":"2015-12-10","o":14.09,"h":14.33,"l":14.07,"c":14.09,"v":77700},{"d":"2015-12-11","o":13.8,"h":13.9,"l":13.6,"c":13.84,"v":139000},{"d":"2015-12-14","o":13.8,"h":13.9,"l":13.21,"c":13.26,"v":139000},{"d":"2015-12-15","o":13.35,"h":13.61,"l":13.07,"c":13.37,"v":135600},{"d":"2015-12-16","o":13.48,"h":14.25,"l":13.29,"c":14.17,"v":166700},{"d":"2015-12-17","o":14.26,"h":14.3,"l":13.4,"c":13.43,"v":147400},{"d":"2015-12-18","o":13.38,"h":13.93,"l":13.31,"c":13.63,"v":414700},{"d":"2015-12-21","o":13.79,"h":14.2,"l":13.71,"c":13.84,"v":126800},{"d":"2015-12-22","o":13.88,"h":14.32,"l":13.7,"c":14.1,"v":231300},{"d":"2015-12-23","o":14.16,"h":14.57,"l":14.1,"c":14.42,"v":112300},{"d":"2015-12-24","o":14.37,"h":14.45,"l":14.27,"c":14.28,"v":25800},{"d":"2015-12-28","o":14.24,"h":14.48,"l":14.15,"c":14.45,"v":151400},{"d":"2015-12-29","o":14.5,"h":14.63,"l":14.14,"c":14.35,"v":53000},{"d":"2015-12-30","o":14.36,"h":14.6,"l":14.13,"c":14.15,"v":102800},{"d":"2015-12-31","o":14.14,"h":14.16,"l":13.84,"c":14.01,"v":105900},{"d":"2016-01-04","o":13.33,"h":13.4,"l":11.84,"c":11.9,"v":450100},{"d":"2016-01-05","o":11.91,"h":11.94,"l":11.16,"c":11.49,"v":271900},{"d":"2016-01-06","o":11.27,"h":11.57,"l":11.25,"c":11.48,"v":238100},{"d":"2016-01-07","o":11.27,"h":11.31,"l":10.44,"c":10.47,"v":237800},{"d":"2016-01-08","o":10.57,"h":10.74,"l":10.19,"c":10.31,"v":387000},{"d":"2016-01-11","o":10.4,"h":10.81,"l":10.28,"c":10.8,"v":280900},{"d":"2016-01-12","o":10.94,"h":11.02,"l":10.47,"c":10.88,"v":238300},{"d":"2016-01-13","o":10.88,"h":11.02,"l":10.53,"c":10.65,"v":189000},{"d":"2016-01-14","o":10.74,"h":11.13,"l":10.67,"c":10.75,"v":148300},{"d":"2016-01-15","o":10.43,"h":10.65,"l":10.17,"c":10.32,"v":175200},{"d":"2016-01-19","o":10.48,"h":10.59,"l":10,"c":10.08,"v":178400},{"d":"2016-01-20","o":9.94,"h":10.42,"l":9.63,"c":10.34,"v":163500},{"d":"2016-01-21","o":10.34,"h":10.63,"l":10.21,"c":10.44,"v":108500},{"d":"2016-01-22","o":10.63,"h":10.74,"l":10.48,"c":10.7,"v":132500},{"d":"2016-01-25","o":10.63,"h":10.72,"l":10.17,"c":10.2,"v":131900},{"d":"2016-01-26","o":10.3,"h":10.52,"l":10.12,"c":10.2,"v":279900},{"d":"2016-01-27","o":10.27,"h":10.52,"l":9.81,"c":10.38,"v":157600},{"d":"2016-01-28","o":10.48,"h":10.8,"l":10.42,"c":10.79,"v":133100},{"d":"2016-01-29","o":10.77,"h":11.26,"l":10.77,"c":11.26,"v":194100},{"d":"2016-02-01","o":11.14,"h":11.19,"l":10.88,"c":11.02,"v":134800},{"d":"2016-02-02","o":10.86,"h":10.97,"l":10.62,"c":10.81,"v":88800},{"d":"2016-02-03","o":11,"h":11.01,"l":10.52,"c":10.96,"v":84500},{"d":"2016-02-04","o":11.07,"h":11.44,"l":11.01,"c":11.15,"v":79700},{"d":"2016-02-05","o":11.06,"h":12.19,"l":11.05,"c":11.83,"v":294300},{"d":"2016-02-08","o":11.75,"h":12.48,"l":11.68,"c":11.94,"v":248500},{"d":"2016-02-09","o":11.8,"h":12.7,"l":11.77,"c":12.59,"v":277500},{"d":"2016-02-10","o":12.59,"h":12.77,"l":12.08,"c":12.28,"v":235800},{"d":"2016-02-11","o":12.05,"h":12.71,"l":12.05,"c":12.5,"v":211000},{"d":"2016-02-12","o":12.72,"h":12.74,"l":11.82,"c":12.15,"v":149600},{"d":"2016-02-16","o":12.37,"h":12.78,"l":12.15,"c":12.68,"v":117100},{"d":"2016-02-17","o":12.76,"h":13.46,"l":12.76,"c":13.01,"v":152700},{"d":"2016-02-18","o":13.09,"h":13.4,"l":13.01,"c":13.25,"v":126700},{"d":"2016-02-19","o":13.15,"h":13.42,"l":12.52,"c":12.57,"v":160800},{"d":"2016-02-22","o":12.71,"h":13.33,"l":12.63,"c":12.73,"v":168500},{"d":"2016-02-23","o":12.73,"h":12.78,"l":12.41,"c":12.44,"v":188900},{"d":"2016-02-24","o":12.28,"h":13.21,"l":12.27,"c":13.07,"v":88900},{"d":"2016-02-25","o":13.08,"h":13.61,"l":12.86,"c":13.4,"v":109500},{"d":"2016-02-26","o":13.45,"h":13.69,"l":13.17,"c":13.23,"v":74300},{"d":"2016-02-29","o":13.37,"h":13.42,"l":12.56,"c":12.61,"v":198400},{"d":"2016-03-01","o":12.9,"h":13.21,"l":12.57,"c":12.95,"v":238900},{"d":"2016-03-02","o":14.14,"h":15.22,"l":13.62,"c":14.99,"v":722000},{"d":"2016-03-03","o":15.15,"h":15.95,"l":15.01,"c":15.9,"v":384400},{"d":"2016-03-04","o":15.96,"h":17.07,"l":15.62,"c":16.28,"v":460900},{"d":"2016-03-07","o":16.25,"h":16.84,"l":15.87,"c":16.06,"v":247600},{"d":"2016-03-08","o":15.86,"h":16.07,"l":15.51,"c":16.01,"v":234400},{"d":"2016-03-09","o":16,"h":16.53,"l":15.85,"c":16.33,"v":266300},{"d":"2016-03-10","o":16.35,"h":16.45,"l":15.59,"c":16.18,"v":210800},{"d":"2016-03-11","o":16.5,"h":16.75,"l":15.84,"c":16,"v":339400},{"d":"2016-03-14","o":16.15,"h":16.84,"l":15.93,"c":16.01,"v":363900},{"d":"2016-03-15","o":15.85,"h":16,"l":15.69,"c":15.71,"v":216100},{"d":"2016-03-16","o":15.64,"h":16.02,"l":15.5,"c":15.99,"v":231300},{"d":"2016-03-17","o":16.05,"h":16.1,"l":15.86,"c":15.95,"v":238900},{"d":"2016-03-18","o":16.08,"h":16.34,"l":15.86,"c":16.01,"v":321200},{"d":"2016-03-21","o":16.03,"h":16.15,"l":15.77,"c":15.98,"v":214600},{"d":"2016-03-22","o":15.84,"h":15.96,"l":15.58,"c":15.69,"v":82900},{"d":"2016-03-23","o":15.69,"h":15.98,"l":15.6,"c":15.68,"v":174000},{"d":"2016-03-24","o":15.44,"h":15.68,"l":15.32,"c":15.61,"v":86200},{"d":"2016-03-28","o":15.71,"h":15.9,"l":15.52,"c":15.75,"v":88900},{"d":"2016-03-29","o":15.66,"h":16.16,"l":15.66,"c":16.15,"v":227700},{"d":"2016-03-30","o":16.08,"h":16.17,"l":15.89,"c":15.92,"v":258600},{"d":"2016-03-31","o":15.93,"h":16.07,"l":15.46,"c":15.78,"v":191800},{"d":"2016-04-01","o":15.61,"h":15.96,"l":15.37,"c":15.9,"v":275300},{"d":"2016-04-04","o":15.99,"h":16.05,"l":15.23,"c":15.31,"v":134400},{"d":"2016-04-05","o":15.14,"h":15.4,"l":14.89,"c":15.14,"v":200400},{"d":"2016-04-06","o":15.19,"h":15.24,"l":14.71,"c":15.23,"v":141400},{"d":"2016-04-07","o":14.98,"h":15.28,"l":14.98,"c":15.22,"v":284800},{"d":"2016-04-08","o":15.39,"h":15.85,"l":15.28,"c":15.55,"v":112500},{"d":"2016-04-11","o":15.52,"h":15.54,"l":15.21,"c":15.27,"v":128500},{"d":"2016-04-12","o":15.23,"h":16.11,"l":15.23,"c":15.98,"v":447100},{"d":"2016-04-13","o":16.01,"h":16.1,"l":15.48,"c":15.8,"v":222700},{"d":"2016-04-14","o":15.74,"h":16.1,"l":15.55,"c":15.93,"v":285500},{"d":"2016-04-15","o":15.94,"h":16.22,"l":15.75,"c":16.08,"v":111200},{"d":"2016-04-18","o":16.04,"h":16.29,"l":15.91,"c":16.1,"v":166000},{"d":"2016-04-19","o":16.23,"h":16.64,"l":16,"c":16.39,"v":259000},{"d":"2016-04-20","o":16.4,"h":16.52,"l":16.23,"c":16.24,"v":177000},{"d":"2016-04-21","o":16.27,"h":16.84,"l":16.2,"c":16.27,"v":150000},{"d":"2016-04-22","o":16.23,"h":16.26,"l":15.82,"c":15.99,"v":204900},{"d":"2016-04-25","o":15.91,"h":16.04,"l":15.77,"c":15.93,"v":133900},{"d":"2016-04-26","o":15.9,"h":16.05,"l":15.79,"c":16.01,"v":344900},{"d":"2016-04-27","o":16.06,"h":16.71,"l":15.98,"c":16.41,"v":250200},{"d":"2016-04-28","o":16.2,"h":17.41,"l":16.17,"c":16.85,"v":458900},{"d":"2016-04-29","o":16.84,"h":17.06,"l":16.5,"c":16.55,"v":433400},{"d":"2016-05-02","o":16.63,"h":16.99,"l":16.37,"c":16.96,"v":249800},{"d":"2016-05-03","o":16.96,"h":16.98,"l":16.19,"c":16.24,"v":301400},{"d":"2016-05-04","o":15.15,"h":15.85,"l":13.04,"c":13.27,"v":992600},{"d":"2016-05-05","o":13.28,"h":13.49,"l":12.81,"c":12.87,"v":351600},{"d":"2016-05-06","o":12.91,"h":13.45,"l":12.86,"c":13.25,"v":277800},{"d":"2016-05-09","o":13.25,"h":13.27,"l":12.82,"c":12.93,"v":298400},{"d":"2016-05-10","o":13.47,"h":13.73,"l":13.33,"c":13.62,"v":481100},{"d":"2016-05-11","o":13.6,"h":13.93,"l":13.52,"c":13.67,"v":247100},{"d":"2016-05-12","o":13.88,"h":13.98,"l":13.17,"c":13.19,"v":185400},{"d":"2016-05-13","o":13.18,"h":13.44,"l":13.06,"c":13.27,"v":180900},{"d":"2016-05-16","o":13.38,"h":13.84,"l":13.38,"c":13.52,"v":278500},{"d":"2016-05-17","o":13.49,"h":13.78,"l":13.04,"c":13.11,"v":379700},{"d":"2016-05-18","o":13.02,"h":13.4,"l":12.6,"c":13.16,"v":259400},{"d":"2016-05-19","o":13.1,"h":13.28,"l":13.02,"c":13.03,"v":197600},{"d":"2016-05-20","o":13.05,"h":13.31,"l":13.04,"c":13.1,"v":195500},{"d":"2016-05-23","o":13.07,"h":13.36,"l":13.02,"c":13.33,"v":153000},{"d":"2016-05-24","o":13.37,"h":13.81,"l":13.35,"c":13.6,"v":219900},{"d":"2016-05-25","o":13.61,"h":13.95,"l":13.59,"c":13.91,"v":186700},{"d":"2016-05-26","o":14,"h":14,"l":13.75,"c":13.85,"v":204200},{"d":"2016-05-27","o":13.83,"h":13.92,"l":13.68,"c":13.8,"v":151400},{"d":"2016-05-31","o":13.82,"h":13.93,"l":13.08,"c":13.1,"v":269400},{"d":"2016-06-01","o":13.24,"h":13.49,"l":13.03,"c":13.4,"v":324900},{"d":"2016-06-02","o":13.39,"h":13.6,"l":13.26,"c":13.59,"v":114500},{"d":"2016-06-03","o":13.54,"h":13.82,"l":13.35,"c":13.75,"v":198600},{"d":"2016-06-06","o":13.84,"h":14.34,"l":13.79,"c":14.3,"v":173400},{"d":"2016-06-07","o":14.3,"h":14.73,"l":14.3,"c":14.69,"v":201500},{"d":"2016-06-08","o":14.78,"h":15.24,"l":14.69,"c":15.08,"v":210200},{"d":"2016-06-09","o":14.89,"h":14.93,"l":14.58,"c":14.7,"v":142500},{"d":"2016-06-10","o":14.43,"h":14.63,"l":14.36,"c":14.56,"v":98000},{"d":"2016-06-13","o":14.61,"h":14.75,"l":14.44,"c":14.66,"v":193700},{"d":"2016-06-14","o":14.51,"h":14.74,"l":14.45,"c":14.7,"v":179000},{"d":"2016-06-15","o":14.72,"h":15.08,"l":14.57,"c":14.74,"v":129800},{"d":"2016-06-16","o":14.53,"h":14.82,"l":14.29,"c":14.8,"v":164800},{"d":"2016-06-17","o":14.84,"h":15.39,"l":14.84,"c":15.07,"v":196700},{"d":"2016-06-20","o":15.15,"h":15.38,"l":15.05,"c":15.14,"v":179900},{"d":"2016-06-21","o":15.13,"h":15.13,"l":14.66,"c":14.81,"v":177300},{"d":"2016-06-22","o":14.88,"h":14.99,"l":14.65,"c":14.86,"v":126900},{"d":"2016-06-23","o":15.08,"h":15.58,"l":15.08,"c":15.51,"v":149600},{"d":"2016-06-24","o":14.21,"h":15.25,"l":14.21,"c":14.89,"v":394600},{"d":"2016-06-27","o":14.63,"h":14.63,"l":13.74,"c":13.91,"v":234100},{"d":"2016-06-28","o":14.19,"h":14.44,"l":13.92,"c":14.41,"v":157700},{"d":"2016-06-29","o":14.66,"h":14.79,"l":14.44,"c":14.61,"v":148600},{"d":"2016-06-30","o":14.74,"h":15.19,"l":14.44,"c":15.11,"v":300300},{"d":"2016-07-01","o":14.96,"h":15.62,"l":14.96,"c":15.56,"v":159000},{"d":"2016-07-05","o":15.5,"h":15.5,"l":14.88,"c":14.88,"v":78300},{"d":"2016-07-06","o":14.89,"h":14.9,"l":14.45,"c":14.64,"v":139400},{"d":"2016-07-07","o":14.63,"h":15.04,"l":14.63,"c":14.86,"v":132800},{"d":"2016-07-08","o":15.09,"h":15.47,"l":15.06,"c":15.36,"v":195900},{"d":"2016-07-11","o":15.34,"h":15.73,"l":15.32,"c":15.72,"v":108700},{"d":"2016-07-12","o":15.92,"h":16.45,"l":15.88,"c":16.33,"v":116200},{"d":"2016-07-13","o":15.86,"h":15.86,"l":15.3,"c":15.48,"v":233300},{"d":"2016-07-14","o":15.5,"h":15.66,"l":15.41,"c":15.43,"v":142400},{"d":"2016-07-15","o":15.5,"h":15.8,"l":15.37,"c":15.76,"v":141800},{"d":"2016-07-18","o":15.65,"h":15.91,"l":15.48,"c":15.75,"v":151300},{"d":"2016-07-19","o":15.6,"h":15.85,"l":15.45,"c":15.52,"v":163400},{"d":"2016-07-20","o":15.46,"h":15.61,"l":15.19,"c":15.46,"v":104500},{"d":"2016-07-21","o":15.45,"h":15.55,"l":15.26,"c":15.32,"v":115300},{"d":"2016-07-22","o":15.3,"h":15.42,"l":15.09,"c":15.11,"v":127300},{"d":"2016-07-25","o":15.09,"h":15.24,"l":15.04,"c":15.09,"v":129000},{"d":"2016-07-26","o":15.06,"h":15.62,"l":15.03,"c":15.47,"v":235400},{"d":"2016-07-27","o":15.54,"h":15.7,"l":15.36,"c":15.43,"v":81900},{"d":"2016-07-28","o":15.4,"h":15.48,"l":15.13,"c":15.24,"v":119100},{"d":"2016-07-29","o":15.15,"h":15.37,"l":14.79,"c":14.88,"v":264500},{"d":"2016-08-01","o":14.87,"h":14.98,"l":14.5,"c":14.77,"v":192000},{"d":"2016-08-02","o":14.87,"h":15.18,"l":14.56,"c":14.99,"v":221900},{"d":"2016-08-03","o":16.05,"h":17.79,"l":15.62,"c":17.37,"v":696300},{"d":"2016-08-04","o":17.35,"h":17.92,"l":17.16,"c":17.38,"v":338100},{"d":"2016-08-05","o":17.48,"h":17.54,"l":17.1,"c":17.17,"v":232800},{"d":"2016-08-08","o":17.12,"h":17.64,"l":17.03,"c":17.6,"v":124700},{"d":"2016-08-09","o":17.61,"h":17.65,"l":17.27,"c":17.42,"v":91800},{"d":"2016-08-10","o":17.39,"h":17.52,"l":16.92,"c":17.32,"v":87400},{"d":"2016-08-11","o":17.33,"h":17.56,"l":17.2,"c":17.34,"v":168700},{"d":"2016-08-12","o":17.23,"h":17.42,"l":17.04,"c":17.06,"v":110200},{"d":"2016-08-15","o":17.18,"h":17.53,"l":17.08,"c":17.29,"v":156200},{"d":"2016-08-16","o":17.29,"h":17.45,"l":17.07,"c":17.08,"v":85800},{"d":"2016-08-17","o":17.18,"h":17.22,"l":16.92,"c":17.01,"v":111400},{"d":"2016-08-18","o":17.03,"h":17.07,"l":16.62,"c":17.07,"v":166600},{"d":"2016-08-19","o":17.05,"h":17.36,"l":16.93,"c":17.18,"v":156000},{"d":"2016-08-22","o":17.15,"h":17.21,"l":16.8,"c":17.2,"v":63000},{"d":"2016-08-23","o":17.4,"h":17.68,"l":17.32,"c":17.46,"v":121200},{"d":"2016-08-24","o":17.38,"h":17.39,"l":16.86,"c":16.93,"v":70000},{"d":"2016-08-25","o":16.97,"h":17.42,"l":16.97,"c":17.34,"v":104300},{"d":"2016-08-26","o":17.33,"h":17.51,"l":16.9,"c":16.96,"v":50400},{"d":"2016-08-29","o":17.09,"h":17.16,"l":16.91,"c":17.07,"v":42800},{"d":"2016-08-30","o":17.02,"h":17.56,"l":17.02,"c":17.2,"v":108100},{"d":"2016-08-31","o":17.15,"h":17.21,"l":16.73,"c":16.85,"v":109300},{"d":"2016-09-01","o":16.93,"h":16.93,"l":16.39,"c":16.57,"v":135900},{"d":"2016-09-02","o":16.71,"h":16.83,"l":16.52,"c":16.75,"v":56700},{"d":"2016-09-06","o":16.79,"h":16.79,"l":16.46,"c":16.64,"v":66200},{"d":"2016-09-07","o":16.53,"h":16.82,"l":16.44,"c":16.79,"v":70900},{"d":"2016-09-08","o":16.85,"h":16.96,"l":16.48,"c":16.51,"v":58300},{"d":"2016-09-09","o":16.3,"h":16.3,"l":15.57,"c":15.58,"v":91100},{"d":"2016-09-12","o":15.44,"h":16.23,"l":15.44,"c":16.15,"v":115500},{"d":"2016-09-13","o":15.93,"h":16.08,"l":15.28,"c":15.33,"v":300000},{"d":"2016-09-14","o":15.42,"h":15.7,"l":15.33,"c":15.64,"v":67200},{"d":"2016-09-15","o":15.56,"h":16.15,"l":15.56,"c":16.13,"v":92900},{"d":"2016-09-16","o":16.07,"h":16.34,"l":15.93,"c":16.26,"v":298100},{"d":"2016-09-19","o":16.35,"h":16.4,"l":16.08,"c":16.14,"v":183100},{"d":"2016-09-20","o":16.3,"h":16.37,"l":15.93,"c":16,"v":74500},{"d":"2016-09-21","o":16.19,"h":16.26,"l":16.01,"c":16.23,"v":95600},{"d":"2016-09-22","o":16.38,"h":16.59,"l":16.17,"c":16.59,"v":99800},{"d":"2016-09-23","o":16.49,"h":16.54,"l":16.26,"c":16.52,"v":106300},{"d":"2016-09-26","o":16.39,"h":16.59,"l":16.17,"c":16.19,"v":71600},{"d":"2016-09-27","o":16.16,"h":16.23,"l":16.01,"c":16.12,"v":80800},{"d":"2016-09-28","o":16.15,"h":16.54,"l":16.15,"c":16.51,"v":47700},{"d":"2016-09-29","o":16.55,"h":16.58,"l":16,"c":16.02,"v":72300},{"d":"2016-09-30","o":16.14,"h":16.29,"l":15.96,"c":16.06,"v":98400},{"d":"2016-10-03","o":16.04,"h":16.06,"l":15.88,"c":15.93,"v":100400},{"d":"2016-10-04","o":15.88,"h":16,"l":15.71,"c":15.74,"v":68000},{"d":"2016-10-05","o":15.81,"h":16.11,"l":15.81,"c":15.92,"v":44800},{"d":"2016-10-06","o":15.87,"h":16.28,"l":15.71,"c":16.27,"v":96000},{"d":"2016-10-07","o":16.26,"h":16.26,"l":15.94,"c":16.02,"v":85000},{"d":"2016-10-10","o":16.1,"h":16.4,"l":15.95,"c":16.1,"v":99800},{"d":"2016-10-11","o":15.95,"h":16.05,"l":15.7,"c":15.75,"v":148900},{"d":"2016-10-12","o":15.8,"h":16.05,"l":15.7,"c":16,"v":60400},{"d":"2016-10-13","o":15.8,"h":16.4,"l":15.45,"c":15.65,"v":61200},{"d":"2016-10-14","o":15.65,"h":16,"l":15.4,"c":15.45,"v":49000},{"d":"2016-10-17","o":15.4,"h":15.7,"l":15.4,"c":15.55,"v":40600},{"d":"2016-10-18","o":15.7,"h":15.7,"l":15.4,"c":15.55,"v":30300},{"d":"2016-10-19","o":15.65,"h":16.05,"l":15.6,"c":15.75,"v":43700},{"d":"2016-10-20","o":15.8,"h":16.1,"l":15.75,"c":16,"v":43000},{"d":"2016-10-21","o":15.75,"h":15.9,"l":15.45,"c":15.65,"v":38200},{"d":"2016-10-24","o":15.75,"h":16.15,"l":15.6,"c":16,"v":54500},{"d":"2016-10-25","o":16,"h":16,"l":15.3,"c":15.35,"v":26300},{"d":"2016-10-26","o":15.2,"h":15.6,"l":15.05,"c":15.2,"v":86400},{"d":"2016-10-27","o":15.4,"h":15.4,"l":15,"c":15.05,"v":33400},{"d":"2016-10-28","o":15.1,"h":15.25,"l":14.95,"c":15.05,"v":42200},{"d":"2016-10-31","o":15.05,"h":15.4,"l":14.95,"c":15.2,"v":70600},{"d":"2016-11-01","o":15.3,"h":15.3,"l":14.9,"c":15.05,"v":87400},{"d":"2016-11-02","o":15.05,"h":15.05,"l":14.9,"c":14.9,"v":73200},{"d":"2016-11-03","o":14.3,"h":15.15,"l":14.2,"c":15.1,"v":134300},{"d":"2016-11-04","o":15.15,"h":15.3,"l":14.85,"c":15.15,"v":64000},{"d":"2016-11-07","o":15.4,"h":15.65,"l":15.25,"c":15.55,"v":91400},{"d":"2016-11-08","o":15.6,"h":15.75,"l":15.55,"c":15.7,"v":65000},{"d":"2016-11-09","o":15.55,"h":16.05,"l":15.5,"c":16,"v":121600},{"d":"2016-11-10","o":16.15,"h":16.35,"l":15.9,"c":15.95,"v":253500},{"d":"2016-11-11","o":16.05,"h":16.2,"l":15.9,"c":16,"v":289200},{"d":"2016-11-14","o":17.15,"h":17.75,"l":17,"c":17.5,"v":276400},{"d":"2016-11-15","o":17.55,"h":17.65,"l":17.3,"c":17.35,"v":119400},{"d":"2016-11-16","o":17.45,"h":17.75,"l":17.4,"c":17.45,"v":122000},{"d":"2016-11-17","o":17.45,"h":17.75,"l":17.25,"c":17.25,"v":119500},{"d":"2016-11-18","o":17.25,"h":17.8,"l":17.1,"c":17.7,"v":151000},{"d":"2016-11-21","o":17.65,"h":17.9,"l":17.3,"c":17.8,"v":93300},{"d":"2016-11-22","o":17.95,"h":18.1,"l":17.4,"c":17.4,"v":156900},{"d":"2016-11-23","o":17.25,"h":17.55,"l":17.25,"c":17.35,"v":104500},{"d":"2016-11-25","o":17.45,"h":17.7,"l":17.3,"c":17.65,"v":27300},{"d":"2016-11-28","o":18.25,"h":18.45,"l":17.85,"c":18.15,"v":289400},{"d":"2016-11-29","o":18.35,"h":18.35,"l":17.85,"c":17.85,"v":108200},{"d":"2016-11-30","o":18,"h":18.33,"l":18,"c":18.2,"v":91400},{"d":"2016-12-01","o":18.25,"h":18.55,"l":17.38,"c":17.45,"v":177200},{"d":"2016-12-02","o":17.6,"h":17.7,"l":17.15,"c":17.2,"v":162800},{"d":"2016-12-05","o":17.35,"h":17.5,"l":17.1,"c":17.3,"v":216100},{"d":"2016-12-06","o":17.3,"h":17.5,"l":17.2,"c":17.25,"v":158200},{"d":"2016-12-07","o":17.2,"h":18.6,"l":17.2,"c":18.55,"v":152600},{"d":"2016-12-08","o":18.5,"h":19.4,"l":18.35,"c":19.4,"v":123100},{"d":"2016-12-09","o":19.5,"h":20,"l":19.23,"c":19.65,"v":148400},{"d":"2016-12-12","o":19.5,"h":19.55,"l":18.95,"c":19.1,"v":115600},{"d":"2016-12-13","o":19.25,"h":19.35,"l":18.7,"c":18.85,"v":99600},{"d":"2016-12-14","o":18.85,"h":18.85,"l":18.4,"c":18.5,"v":53700},{"d":"2016-12-15","o":18.4,"h":19.2,"l":18.4,"c":18.95,"v":99100},{"d":"2016-12-16","o":19,"h":19.1,"l":18.65,"c":19,"v":465100},{"d":"2016-12-19","o":19.05,"h":19.4,"l":18.9,"c":19.05,"v":118900},{"d":"2016-12-20","o":19.05,"h":19.35,"l":19,"c":19.3,"v":63400},{"d":"2016-12-21","o":19.25,"h":19.4,"l":19.05,"c":19.1,"v":88800},{"d":"2016-12-22","o":19.15,"h":19.15,"l":18.7,"c":18.8,"v":42200},{"d":"2016-12-23","o":18.9,"h":19.15,"l":18.75,"c":19,"v":34400},{"d":"2016-12-27","o":18.95,"h":19.35,"l":18.8,"c":19.05,"v":43800},{"d":"2016-12-28","o":19.15,"h":19.2,"l":18.6,"c":18.7,"v":38400},{"d":"2016-12-29","o":18.75,"h":19,"l":18.4,"c":18.75,"v":33500},{"d":"2016-12-30","o":18.9,"h":19.2,"l":18.65,"c":19.15,"v":106400},{"d":"2017-01-03","o":19.35,"h":19.35,"l":18.4,"c":18.65,"v":78400},{"d":"2017-01-04","o":18.75,"h":19,"l":18.6,"c":18.9,"v":103000},{"d":"2017-01-05","o":18.8,"h":18.9,"l":18.4,"c":18.45,"v":54800},{"d":"2017-01-06","o":18.45,"h":18.5,"l":18.05,"c":18.1,"v":83900},{"d":"2017-01-09","o":18,"h":18.3,"l":18,"c":18,"v":52100},{"d":"2017-01-10","o":18.05,"h":18.4,"l":17.9,"c":18.05,"v":106800},{"d":"2017-01-11","o":18.1,"h":18.3,"l":17.85,"c":18.2,"v":70700},{"d":"2017-01-12","o":18.2,"h":18.2,"l":17.35,"c":17.65,"v":90600},{"d":"2017-01-13","o":17.8,"h":17.95,"l":17.4,"c":17.45,"v":59800},{"d":"2017-01-17","o":17.65,"h":17.65,"l":16.75,"c":16.85,"v":85900},{"d":"2017-01-18","o":16.95,"h":17.02,"l":16.7,"c":16.85,"v":61500},{"d":"2017-01-19","o":16.8,"h":16.8,"l":15.95,"c":15.95,"v":52700},{"d":"2017-01-20","o":16.05,"h":16.35,"l":16.05,"c":16.3,"v":92700},{"d":"2017-01-23","o":16.65,"h":17.43,"l":16.65,"c":17.4,"v":135100},{"d":"2017-01-24","o":17.45,"h":17.85,"l":17.15,"c":17.75,"v":130000},{"d":"2017-01-25","o":17.8,"h":18,"l":17.75,"c":17.95,"v":110200},{"d":"2017-01-26","o":17.8,"h":17.8,"l":17.3,"c":17.7,"v":96900},{"d":"2017-01-27","o":17.6,"h":17.85,"l":17.55,"c":17.7,"v":47000},{"d":"2017-01-30","o":17.55,"h":17.55,"l":17,"c":17.15,"v":76200},{"d":"2017-01-31","o":17.15,"h":17.4,"l":16.85,"c":17.2,"v":84100},{"d":"2017-02-01","o":17.3,"h":17.55,"l":17.15,"c":17.35,"v":84200},{"d":"2017-02-02","o":17.25,"h":17.25,"l":16.5,"c":16.7,"v":78000},{"d":"2017-02-03","o":16.7,"h":16.8,"l":16.52,"c":16.75,"v":67600},{"d":"2017-02-06","o":16.7,"h":16.85,"l":16.35,"c":16.5,"v":62500},{"d":"2017-02-07","o":16.6,"h":16.6,"l":16.1,"c":16.4,"v":88600},{"d":"2017-02-08","o":16.2,"h":16.2,"l":15.65,"c":16.1,"v":144700},{"d":"2017-02-09","o":16.1,"h":16.6,"l":16.1,"c":16.5,"v":70100},{"d":"2017-02-10","o":16.5,"h":16.9,"l":16.15,"c":16.8,"v":59500},{"d":"2017-02-13","o":16.95,"h":17.3,"l":16.85,"c":17.3,"v":70200},{"d":"2017-02-14","o":17.3,"h":17.45,"l":17,"c":17.1,"v":95000},{"d":"2017-02-15","o":17.2,"h":17.2,"l":16.65,"c":17.15,"v":45200},{"d":"2017-02-16","o":17.1,"h":17.15,"l":16.6,"c":16.9,"v":52100},{"d":"2017-02-17","o":16.95,"h":16.95,"l":16.45,"c":16.65,"v":73400},{"d":"2017-02-21","o":16.7,"h":16.9,"l":16.7,"c":16.85,"v":40300},{"d":"2017-02-22","o":16.75,"h":16.9,"l":16.4,"c":16.45,"v":56200},{"d":"2017-02-23","o":16.5,"h":16.55,"l":16.02,"c":16.45,"v":68700},{"d":"2017-02-24","o":16.15,"h":16.8,"l":16,"c":16.7,"v":74500},{"d":"2017-02-27","o":16.6,"h":16.65,"l":16.25,"c":16.4,"v":79500},{"d":"2017-02-28","o":16.4,"h":16.4,"l":15.55,"c":15.75,"v":79800},{"d":"2017-03-01","o":16,"h":16.9,"l":16,"c":16.8,"v":97900},{"d":"2017-03-02","o":16.75,"h":16.8,"l":16.3,"c":16.5,"v":81700},{"d":"2017-03-03","o":16.5,"h":16.55,"l":15.85,"c":16.05,"v":72100},{"d":"2017-03-06","o":15.85,"h":16.2,"l":15.68,"c":15.75,"v":126600},{"d":"2017-03-07","o":15.75,"h":15.9,"l":14.65,"c":15.4,"v":177900},{"d":"2017-03-08","o":15.5,"h":15.75,"l":15.05,"c":15.1,"v":122600},{"d":"2017-03-09","o":15,"h":15.4,"l":15,"c":15.2,"v":131800},{"d":"2017-03-10","o":15.35,"h":15.42,"l":15,"c":15.05,"v":101400},{"d":"2017-03-13","o":15.05,"h":15.65,"l":15,"c":15.3,"v":113200},{"d":"2017-03-14","o":15.1,"h":15.6,"l":15,"c":15.5,"v":74200},{"d":"2017-03-15","o":15.55,"h":15.6,"l":15.05,"c":15.25,"v":93300},{"d":"2017-03-16","o":15.3,"h":15.5,"l":15.15,"c":15.35,"v":96500},{"d":"2017-03-17","o":15.45,"h":15.75,"l":15.3,"c":15.65,"v":230400},{"d":"2017-03-20","o":15.55,"h":15.8,"l":15.15,"c":15.75,"v":114100},{"d":"2017-03-21","o":15.8,"h":15.8,"l":14.9,"c":15.05,"v":119900},{"d":"2017-03-22","o":15.05,"h":15.85,"l":15.03,"c":15.8,"v":153100},{"d":"2017-03-23","o":15.75,"h":16.2,"l":15.75,"c":16,"v":114900},{"d":"2017-03-24","o":15.95,"h":16.2,"l":15.5,"c":15.8,"v":102600},{"d":"2017-03-27","o":15.6,"h":16.2,"l":15.55,"c":16.05,"v":55700},{"d":"2017-03-28","o":15.95,"h":16.25,"l":15.8,"c":16.05,"v":72300},{"d":"2017-03-29","o":16,"h":16.15,"l":15.5,"c":15.55,"v":68900},{"d":"2017-03-30","o":15.5,"h":16,"l":15.5,"c":15.85,"v":86000},{"d":"2017-03-31","o":15.85,"h":16.9,"l":15.8,"c":16.6,"v":173400},{"d":"2017-04-03","o":16.55,"h":16.55,"l":15.65,"c":15.7,"v":100700},{"d":"2017-04-04","o":15.45,"h":16.16,"l":15.45,"c":15.8,"v":112000},{"d":"2017-04-05","o":16.6,"h":18,"l":16.55,"c":16.8,"v":434600},{"d":"2017-04-06","o":16.8,"h":17.15,"l":16.35,"c":16.85,"v":126200},{"d":"2017-04-07","o":16.75,"h":17.65,"l":16.7,"c":17.5,"v":161200},{"d":"2017-04-10","o":17.5,"h":17.5,"l":16.7,"c":17.25,"v":155000},{"d":"2017-04-11","o":17.2,"h":17.45,"l":16.9,"c":17.2,"v":110400},{"d":"2017-04-12","o":17.1,"h":17.2,"l":16.4,"c":16.85,"v":149300},{"d":"2017-04-13","o":16.75,"h":17.05,"l":16.75,"c":16.9,"v":135600},{"d":"2017-04-17","o":17,"h":17.1,"l":16.5,"c":16.75,"v":72900},{"d":"2017-04-18","o":16.65,"h":16.9,"l":16.63,"c":16.75,"v":66600},{"d":"2017-04-19","o":16.9,"h":17,"l":16.5,"c":16.6,"v":60200},{"d":"2017-04-20","o":16.75,"h":16.9,"l":16.55,"c":16.9,"v":74300},{"d":"2017-04-21","o":16.8,"h":16.8,"l":16.35,"c":16.75,"v":90100},{"d":"2017-04-24","o":17.25,"h":17.6,"l":17,"c":17.05,"v":97200},{"d":"2017-04-25","o":17.3,"h":17.65,"l":17.1,"c":17.4,"v":81400},{"d":"2017-04-26","o":17.3,"h":17.61,"l":17.2,"c":17.5,"v":129200},{"d":"2017-04-27","o":17.5,"h":17.6,"l":17.02,"c":17.1,"v":78700},{"d":"2017-04-28","o":17.15,"h":17.15,"l":16.7,"c":16.75,"v":90900},{"d":"2017-05-01","o":16.85,"h":16.95,"l":16.55,"c":16.6,"v":118000},{"d":"2017-05-02","o":16.65,"h":16.75,"l":16.1,"c":16.25,"v":124100},{"d":"2017-05-03","o":16.35,"h":16.35,"l":15.8,"c":16,"v":107000},{"d":"2017-05-04","o":15.95,"h":16.1,"l":15.2,"c":15.75,"v":120400},{"d":"2017-05-05","o":15.75,"h":17.85,"l":15.65,"c":17.75,"v":244100},{"d":"2017-05-08","o":17.8,"h":17.85,"l":17.25,"c":17.45,"v":105100},{"d":"2017-05-09","o":17.4,"h":17.7,"l":17.3,"c":17.45,"v":100800},{"d":"2017-05-10","o":17.35,"h":17.5,"l":17.3,"c":17.4,"v":43900},{"d":"2017-05-11","o":17.35,"h":17.55,"l":17.1,"c":17.5,"v":83900},{"d":"2017-05-12","o":17.45,"h":17.55,"l":17.35,"c":17.5,"v":64800},{"d":"2017-05-15","o":17.6,"h":17.8,"l":17.4,"c":17.6,"v":97100},{"d":"2017-05-16","o":17.55,"h":17.68,"l":17.4,"c":17.65,"v":124000},{"d":"2017-05-17","o":17.65,"h":17.65,"l":17.3,"c":17.5,"v":118900},{"d":"2017-05-18","o":17.5,"h":17.65,"l":17.15,"c":17.25,"v":68300},{"d":"2017-05-19","o":17.25,"h":17.7,"l":17.25,"c":17.3,"v":59400},{"d":"2017-05-22","o":17.25,"h":17.8,"l":17.25,"c":17.45,"v":101600},{"d":"2017-05-23","o":17.55,"h":17.65,"l":17.3,"c":17.4,"v":77000},{"d":"2017-05-24","o":17.4,"h":17.6,"l":17,"c":17.3,"v":83400},{"d":"2017-05-25","o":17.25,"h":17.55,"l":16.95,"c":17.3,"v":95100},{"d":"2017-05-26","o":17.1,"h":17.4,"l":17.1,"c":17.2,"v":170900},{"d":"2017-05-30","o":17.2,"h":17.35,"l":17.05,"c":17.2,"v":54400},{"d":"2017-05-31","o":17.35,"h":17.4,"l":16.8,"c":16.85,"v":85100},{"d":"2017-06-01","o":16.9,"h":17.02,"l":16.7,"c":16.95,"v":56200},{"d":"2017-06-02","o":17,"h":17.65,"l":17,"c":17.5,"v":102600},{"d":"2017-06-05","o":17.35,"h":17.4,"l":17.05,"c":17.3,"v":254500},{"d":"2017-06-06","o":17.15,"h":17.5,"l":17.05,"c":17.25,"v":63700},{"d":"2017-06-07","o":17.25,"h":17.75,"l":17.05,"c":17.35,"v":161700},{"d":"2017-06-08","o":17.35,"h":18,"l":17.3,"c":17.95,"v":58600},{"d":"2017-06-09","o":17.85,"h":18.6,"l":17.73,"c":18.4,"v":142200},{"d":"2017-06-12","o":18.35,"h":18.8,"l":18.05,"c":18.05,"v":74800},{"d":"2017-06-13","o":18.1,"h":18.4,"l":17.93,"c":18.3,"v":79000},{"d":"2017-06-14","o":18.3,"h":18.4,"l":18.02,"c":18.2,"v":42300},{"d":"2017-06-15","o":17.95,"h":18.2,"l":17.8,"c":17.95,"v":37100},{"d":"2017-06-16","o":17.6,"h":17.86,"l":17.35,"c":17.7,"v":161600},{"d":"2017-06-19","o":17.7,"h":18.15,"l":17.45,"c":17.65,"v":60300},{"d":"2017-06-20","o":17.65,"h":17.68,"l":17.13,"c":17.3,"v":33300},{"d":"2017-06-21","o":17.35,"h":17.45,"l":17.25,"c":17.25,"v":47000},{"d":"2017-06-22","o":17.3,"h":17.8,"l":17.1,"c":17.65,"v":33000},{"d":"2017-06-23","o":17.65,"h":17.8,"l":17.35,"c":17.4,"v":116200},{"d":"2017-06-26","o":17.4,"h":17.8,"l":17.4,"c":17.55,"v":91500},{"d":"2017-06-27","o":17.6,"h":17.8,"l":17,"c":17.05,"v":230000},{"d":"2017-06-28","o":17.15,"h":17.7,"l":17.15,"c":17.6,"v":84100},{"d":"2017-06-29","o":17.65,"h":17.85,"l":17.05,"c":17.25,"v":71400},{"d":"2017-06-30","o":17.2,"h":17.45,"l":17.05,"c":17.25,"v":61000},{"d":"2017-07-03","o":17.35,"h":17.75,"l":17.35,"c":17.65,"v":21400},{"d":"2017-07-05","o":17.5,"h":17.55,"l":17.15,"c":17.35,"v":55200},{"d":"2017-07-06","o":17.2,"h":17.5,"l":17.1,"c":17.4,"v":50000},{"d":"2017-07-07","o":17.5,"h":17.75,"l":17.35,"c":17.7,"v":31700},{"d":"2017-07-10","o":17.75,"h":18.4,"l":17.65,"c":18.1,"v":85000},{"d":"2017-07-11","o":18.05,"h":18.25,"l":17.55,"c":18.05,"v":84700},{"d":"2017-07-12","o":18.1,"h":18.7,"l":18,"c":18.05,"v":64300},{"d":"2017-07-13","o":18.05,"h":18.15,"l":17.6,"c":18.05,"v":71500},{"d":"2017-07-14","o":18,"h":18.5,"l":18,"c":18.5,"v":93200},{"d":"2017-07-17","o":18.4,"h":19,"l":18.4,"c":18.8,"v":226400},{"d":"2017-07-18","o":18.7,"h":18.95,"l":18.55,"c":18.8,"v":87100},{"d":"2017-07-19","o":18.8,"h":19.25,"l":18.8,"c":19.1,"v":174600},{"d":"2017-07-20","o":19.1,"h":19.1,"l":18.63,"c":18.8,"v":55400},{"d":"2017-07-21","o":19.2,"h":19.2,"l":18.46,"c":18.65,"v":99500},{"d":"2017-07-24","o":18.8,"h":18.8,"l":18.15,"c":18.2,"v":102300},{"d":"2017-07-25","o":18.35,"h":18.55,"l":18.14,"c":18.3,"v":64400},{"d":"2017-07-26","o":18.25,"h":18.4,"l":17.8,"c":18,"v":91200},{"d":"2017-07-27","o":18.1,"h":18.1,"l":17.5,"c":17.7,"v":61100},{"d":"2017-07-28","o":17.7,"h":18.02,"l":17.65,"c":17.95,"v":51000},{"d":"2017-07-31","o":17.95,"h":18,"l":17.55,"c":17.7,"v":82000},{"d":"2017-08-01","o":17.85,"h":19.8,"l":17.85,"c":19.7,"v":240300},{"d":"2017-08-02","o":19.8,"h":20.8,"l":19.8,"c":20.6,"v":178500},{"d":"2017-08-03","o":20.65,"h":20.66,"l":19.7,"c":19.8,"v":111100},{"d":"2017-08-04","o":19.95,"h":20.75,"l":19.9,"c":20.3,"v":109900},{"d":"2017-08-07","o":20.25,"h":20.5,"l":20.05,"c":20.4,"v":60400},{"d":"2017-08-08","o":20.2,"h":20.85,"l":20.15,"c":20.45,"v":75400},{"d":"2017-08-09","o":20.35,"h":20.8,"l":20.25,"c":20.45,"v":93400},{"d":"2017-08-10","o":20.35,"h":20.65,"l":20.25,"c":20.3,"v":67600},{"d":"2017-08-11","o":19.85,"h":20.3,"l":19,"c":19.95,"v":101700},{"d":"2017-08-14","o":20.2,"h":20.35,"l":19.7,"c":20.1,"v":109800},{"d":"2017-08-15","o":20.1,"h":20.2,"l":19.65,"c":19.9,"v":150200},{"d":"2017-08-16","o":20,"h":20.05,"l":19.73,"c":19.8,"v":48000},{"d":"2017-08-17","o":19.6,"h":20.5,"l":19.55,"c":19.65,"v":123500},{"d":"2017-08-18","o":19.4,"h":20,"l":19.4,"c":19.7,"v":94700},{"d":"2017-08-21","o":19.65,"h":20.15,"l":19.65,"c":20.1,"v":219400},{"d":"2017-08-22","o":20.2,"h":20.4,"l":19.85,"c":19.85,"v":41100},{"d":"2017-08-23","o":19.75,"h":20.15,"l":19.75,"c":20,"v":88800},{"d":"2017-08-24","o":20.05,"h":20.1,"l":19.8,"c":19.8,"v":31100},{"d":"2017-08-25","o":19.95,"h":20.2,"l":19.7,"c":19.95,"v":44400},{"d":"2017-08-28","o":19.95,"h":20.05,"l":19.7,"c":19.9,"v":76700},{"d":"2017-08-29","o":19.65,"h":20.35,"l":19.5,"c":20,"v":72400},{"d":"2017-08-30","o":19.95,"h":19.95,"l":19.6,"c":19.75,"v":83800},{"d":"2017-08-31","o":19.85,"h":20.45,"l":19.85,"c":20.25,"v":76900},{"d":"2017-09-01","o":20.3,"h":20.4,"l":20.2,"c":20.35,"v":37500},{"d":"2017-09-05","o":20.3,"h":21,"l":19.85,"c":20.05,"v":84200},{"d":"2017-09-06","o":20.15,"h":20.15,"l":19.65,"c":19.95,"v":108800},{"d":"2017-09-07","o":19.9,"h":20.25,"l":19.83,"c":20.05,"v":72700},{"d":"2017-09-08","o":20,"h":20.25,"l":19.8,"c":20.1,"v":52400},{"d":"2017-09-11","o":20.3,"h":20.95,"l":20.3,"c":20.8,"v":50700},{"d":"2017-09-12","o":20.8,"h":21,"l":20.7,"c":20.95,"v":28100},{"d":"2017-09-13","o":21,"h":21.03,"l":20.55,"c":20.7,"v":108300},{"d":"2017-09-14","o":20.6,"h":20.9,"l":20.45,"c":20.55,"v":94900},{"d":"2017-09-15","o":20.5,"h":21.03,"l":20.35,"c":20.75,"v":290300},{"d":"2017-09-18","o":20.9,"h":21.7,"l":20.85,"c":21.25,"v":203700},{"d":"2017-09-19","o":21.3,"h":21.9,"l":21.25,"c":21.6,"v":149900},{"d":"2017-09-20","o":21.6,"h":21.75,"l":21.3,"c":21.35,"v":101800},{"d":"2017-09-21","o":21.3,"h":21.75,"l":21.2,"c":21.45,"v":76200},{"d":"2017-09-22","o":21.5,"h":21.85,"l":21.44,"c":21.75,"v":79300},{"d":"2017-09-25","o":21.8,"h":21.91,"l":21.55,"c":21.75,"v":75700},{"d":"2017-09-26","o":21.55,"h":21.95,"l":21.3,"c":21.55,"v":138500},{"d":"2017-09-27","o":21.65,"h":23.3,"l":21.65,"c":23.1,"v":165400},{"d":"2017-09-28","o":23.1,"h":23.35,"l":22.6,"c":22.85,"v":113900},{"d":"2017-09-29","o":23.05,"h":23.2,"l":22.85,"c":22.9,"v":143000},{"d":"2017-10-02","o":23.1,"h":23.6,"l":22.85,"c":23.6,"v":134000},{"d":"2017-10-03","o":23.7,"h":23.8,"l":23.5,"c":23.7,"v":123000},{"d":"2017-10-04","o":23.65,"h":23.95,"l":23.3,"c":23.4,"v":104200},{"d":"2017-10-05","o":23.6,"h":23.6,"l":22.9,"c":23,"v":73900},{"d":"2017-10-06","o":23,"h":23.05,"l":22.65,"c":22.75,"v":72500},{"d":"2017-10-09","o":22.8,"h":22.9,"l":22.55,"c":22.7,"v":50200},{"d":"2017-10-10","o":22.9,"h":22.9,"l":22.55,"c":22.55,"v":69200},{"d":"2017-10-11","o":22.6,"h":23.25,"l":22.5,"c":23.15,"v":117600},{"d":"2017-10-12","o":23.05,"h":23.45,"l":23,"c":23.35,"v":114600},{"d":"2017-10-13","o":23.65,"h":24,"l":23.4,"c":23.5,"v":127800},{"d":"2017-10-16","o":23.55,"h":23.65,"l":23.1,"c":23.5,"v":83900},{"d":"2017-10-17","o":23.4,"h":23.48,"l":22.95,"c":23,"v":51000},{"d":"2017-10-18","o":23,"h":23.55,"l":22.65,"c":23.4,"v":111100},{"d":"2017-10-19","o":23.2,"h":23.2,"l":22.8,"c":22.8,"v":68800},{"d":"2017-10-20","o":23.1,"h":23.28,"l":22.85,"c":22.9,"v":58900},{"d":"2017-10-23","o":22.95,"h":22.95,"l":22.35,"c":22.4,"v":56800},{"d":"2017-10-24","o":22.35,"h":22.65,"l":22.35,"c":22.35,"v":84100},{"d":"2017-10-25","o":22.35,"h":22.45,"l":22.05,"c":22.3,"v":99100},{"d":"2017-10-26","o":22.35,"h":22.67,"l":22.3,"c":22.5,"v":85000},{"d":"2017-10-27","o":22.45,"h":22.9,"l":22.25,"c":22.8,"v":142500},{"d":"2017-10-30","o":22.9,"h":22.9,"l":21.8,"c":22.1,"v":74900},{"d":"2017-10-31","o":22.3,"h":22.8,"l":22.1,"c":22.5,"v":86900},{"d":"2017-11-01","o":22.7,"h":22.7,"l":21.8,"c":22.3,"v":83700},{"d":"2017-11-02","o":22.4,"h":22.55,"l":22.05,"c":22.45,"v":74200},{"d":"2017-11-03","o":21.65,"h":21.7,"l":18.15,"c":20.95,"v":258700},{"d":"2017-11-06","o":20.85,"h":20.85,"l":19.95,"c":20.05,"v":151700},{"d":"2017-11-07","o":20,"h":20.15,"l":19.95,"c":20.05,"v":178400},{"d":"2017-11-08","o":20,"h":20.08,"l":19,"c":19.15,"v":156200},{"d":"2017-11-09","o":19,"h":19.25,"l":18.7,"c":18.8,"v":110300},{"d":"2017-11-10","o":18.85,"h":18.9,"l":18.3,"c":18.3,"v":122900},{"d":"2017-11-13","o":18.3,"h":18.9,"l":18.01,"c":18.75,"v":143800},{"d":"2017-11-14","o":18.6,"h":19.3,"l":18.5,"c":19,"v":137400},{"d":"2017-11-15","o":18.85,"h":19.15,"l":18.75,"c":18.9,"v":111300},{"d":"2017-11-16","o":19.05,"h":19.35,"l":18.95,"c":19.25,"v":71300},{"d":"2017-11-17","o":19.05,"h":19.45,"l":19.05,"c":19.25,"v":61200},{"d":"2017-11-20","o":19.35,"h":19.65,"l":19.2,"c":19.5,"v":80900},{"d":"2017-11-21","o":19.6,"h":20.2,"l":19.6,"c":19.95,"v":94600},{"d":"2017-11-22","o":20,"h":20.15,"l":19.83,"c":19.9,"v":80700},{"d":"2017-11-24","o":20,"h":20.2,"l":19.9,"c":20.1,"v":41600},{"d":"2017-11-27","o":20.05,"h":20.4,"l":19.9,"c":19.9,"v":90900},{"d":"2017-11-28","o":19.95,"h":20.4,"l":19.75,"c":20.25,"v":65400},{"d":"2017-11-29","o":20.25,"h":20.25,"l":19.98,"c":20.2,"v":54300},{"d":"2017-11-30","o":20.25,"h":20.3,"l":19.85,"c":19.9,"v":77900},{"d":"2017-12-01","o":19.9,"h":20,"l":19.15,"c":19.9,"v":60700},{"d":"2017-12-04","o":20.25,"h":20.25,"l":19.25,"c":19.4,"v":85900},{"d":"2017-12-05","o":19.4,"h":19.55,"l":18.75,"c":19.05,"v":87100},{"d":"2017-12-06","o":19.1,"h":19.3,"l":18.75,"c":18.75,"v":94200},{"d":"2017-12-07","o":18.7,"h":19.05,"l":18.65,"c":18.8,"v":121300},{"d":"2017-12-08","o":19,"h":19.15,"l":18.68,"c":18.7,"v":56800},{"d":"2017-12-11","o":18.7,"h":18.91,"l":18.55,"c":18.65,"v":44800},{"d":"2017-12-12","o":18.75,"h":19.1,"l":18.65,"c":18.7,"v":112500},{"d":"2017-12-13","o":18.75,"h":19.1,"l":18.65,"c":18.95,"v":72000},{"d":"2017-12-14","o":18.95,"h":19.35,"l":18.55,"c":18.75,"v":66300},{"d":"2017-12-15","o":18.8,"h":19.05,"l":18.7,"c":18.75,"v":494300},{"d":"2017-12-18","o":19,"h":19.3,"l":19,"c":19.1,"v":108200},{"d":"2017-12-19","o":19.1,"h":19.25,"l":18.85,"c":18.95,"v":83500},{"d":"2017-12-20","o":19,"h":19.5,"l":18.95,"c":19.35,"v":56200},{"d":"2017-12-21","o":19.4,"h":19.5,"l":19.4,"c":19.45,"v":63200},{"d":"2017-12-22","o":19.5,"h":19.75,"l":19.35,"c":19.6,"v":76800},{"d":"2017-12-26","o":19.55,"h":19.7,"l":19.45,"c":19.7,"v":57000},{"d":"2017-12-27","o":19.65,"h":19.95,"l":19.5,"c":19.7,"v":75500},{"d":"2017-12-28","o":19.7,"h":19.9,"l":19.63,"c":19.9,"v":143800},{"d":"2017-12-29","o":19.95,"h":19.95,"l":19.52,"c":19.65,"v":91000},{"d":"2018-01-02","o":19.65,"h":19.8,"l":19.6,"c":19.8,"v":105700},{"d":"2018-01-03","o":19.65,"h":20.4,"l":19.6,"c":20.35,"v":220900},{"d":"2018-01-04","o":20.55,"h":20.85,"l":20.35,"c":20.7,"v":145600},{"d":"2018-01-05","o":20.6,"h":21,"l":20.55,"c":20.85,"v":104800},{"d":"2018-01-08","o":20.9,"h":21.05,"l":20.55,"c":20.75,"v":79800},{"d":"2018-01-09","o":20.75,"h":20.9,"l":20.65,"c":20.8,"v":49700},{"d":"2018-01-10","o":20.65,"h":21.1,"l":20.65,"c":20.95,"v":62300},{"d":"2018-01-11","o":20.95,"h":21.45,"l":20.95,"c":21.35,"v":124000},{"d":"2018-01-12","o":21.4,"h":21.7,"l":21.3,"c":21.6,"v":94100},{"d":"2018-01-16","o":21.7,"h":22,"l":21.45,"c":21.7,"v":166000},{"d":"2018-01-17","o":21.85,"h":21.85,"l":21.6,"c":21.8,"v":114100},{"d":"2018-01-18","o":21.9,"h":21.9,"l":21.5,"c":21.65,"v":159900},{"d":"2018-01-19","o":21.6,"h":21.95,"l":21.6,"c":21.9,"v":148500},{"d":"2018-01-22","o":21.75,"h":21.85,"l":21.55,"c":21.75,"v":107100},{"d":"2018-01-23","o":21.65,"h":22.25,"l":21.6,"c":22.2,"v":75900},{"d":"2018-01-24","o":22.25,"h":22.35,"l":21.5,"c":21.7,"v":82000},{"d":"2018-01-25","o":21.85,"h":22,"l":21.4,"c":21.95,"v":117500},{"d":"2018-01-26","o":21.85,"h":22.1,"l":21.65,"c":21.85,"v":116800},{"d":"2018-01-29","o":21.85,"h":21.9,"l":21.48,"c":21.7,"v":111400},{"d":"2018-01-30","o":21.55,"h":21.55,"l":21.05,"c":21.4,"v":92900},{"d":"2018-01-31","o":21.45,"h":21.6,"l":21.05,"c":21.15,"v":97800},{"d":"2018-02-01","o":21.1,"h":21.15,"l":20.75,"c":20.95,"v":119900},{"d":"2018-02-02","o":20.7,"h":21,"l":20.4,"c":20.65,"v":127200},{"d":"2018-02-05","o":20.55,"h":20.6,"l":19.55,"c":19.6,"v":93600},{"d":"2018-02-06","o":19.15,"h":19.8,"l":19,"c":19.75,"v":146300},{"d":"2018-02-07","o":19.65,"h":19.8,"l":19.25,"c":19.65,"v":120500},{"d":"2018-02-08","o":19.25,"h":19.45,"l":18.9,"c":19.34,"v":99600},{"d":"2018-02-09","o":19.6,"h":19.8,"l":19.15,"c":19.71,"v":77200},{"d":"2018-02-12","o":19.75,"h":20.4,"l":19.45,"c":20.35,"v":129700},{"d":"2018-02-13","o":20.2,"h":20.45,"l":19.7,"c":19.85,"v":71500},{"d":"2018-02-14","o":19.6,"h":20,"l":19.6,"c":19.9,"v":61700},{"d":"2018-02-15","o":20.1,"h":20.1,"l":19.7,"c":20,"v":37000},{"d":"2018-02-16","o":19.9,"h":20.05,"l":19.8,"c":19.9,"v":58100},{"d":"2018-02-20","o":19.85,"h":20.1,"l":19.55,"c":19.65,"v":96700},{"d":"2018-02-21","o":19.6,"h":19.8,"l":19.55,"c":19.75,"v":108600},{"d":"2018-02-22","o":19.75,"h":20,"l":19.4,"c":19.7,"v":142600},{"d":"2018-02-23","o":19.8,"h":19.85,"l":19.6,"c":19.8,"v":52200},{"d":"2018-02-26","o":19.8,"h":20.6,"l":19.8,"c":20.4,"v":74200},{"d":"2018-02-27","o":20.4,"h":20.4,"l":19.7,"c":19.85,"v":123400},{"d":"2018-02-28","o":19.9,"h":19.95,"l":19.4,"c":19.5,"v":136200},{"d":"2018-03-01","o":19.45,"h":19.7,"l":19.31,"c":19.6,"v":55100},{"d":"2018-03-02","o":19.45,"h":19.58,"l":19.25,"c":19.35,"v":102400},{"d":"2018-03-05","o":19.2,"h":19.75,"l":19.15,"c":19.5,"v":81900},{"d":"2018-03-06","o":19.5,"h":19.85,"l":19.25,"c":19.5,"v":80600},{"d":"2018-03-07","o":19.4,"h":19.65,"l":19.15,"c":19.65,"v":74300},{"d":"2018-03-08","o":19.7,"h":19.75,"l":19.3,"c":19.5,"v":40700},{"d":"2018-03-09","o":19.6,"h":19.95,"l":19.55,"c":19.95,"v":143400},{"d":"2018-03-12","o":20,"h":20.4,"l":20,"c":20.25,"v":153200},{"d":"2018-03-13","o":20.8,"h":23.3,"l":20.2,"c":23.15,"v":431000},{"d":"2018-03-14","o":23.15,"h":23.75,"l":22.1,"c":22.65,"v":264700},{"d":"2018-03-15","o":22.65,"h":23.2,"l":22.55,"c":22.95,"v":131600},{"d":"2018-03-16","o":22.9,"h":23.4,"l":22.8,"c":23.05,"v":315800},{"d":"2018-03-19","o":23,"h":23.15,"l":21.75,"c":21.95,"v":119100},{"d":"2018-03-20","o":21.95,"h":22.4,"l":21.7,"c":21.75,"v":106600},{"d":"2018-03-21","o":21.7,"h":22.32,"l":21.5,"c":22.1,"v":124400},{"d":"2018-03-22","o":21.9,"h":22.05,"l":21.4,"c":21.4,"v":82400},{"d":"2018-03-23","o":21.4,"h":21.4,"l":20.7,"c":20.75,"v":173900},{"d":"2018-03-26","o":20.95,"h":21.1,"l":20.55,"c":20.95,"v":78500},{"d":"2018-03-27","o":21.05,"h":21.05,"l":20.45,"c":20.6,"v":135400},{"d":"2018-03-28","o":20.55,"h":20.65,"l":19.6,"c":19.75,"v":139300},{"d":"2018-03-29","o":19.9,"h":20.5,"l":19.9,"c":20.2,"v":74200},{"d":"2018-04-02","o":20.05,"h":20.25,"l":19.5,"c":19.75,"v":101400},{"d":"2018-04-03","o":19.8,"h":19.9,"l":19.5,"c":19.7,"v":119700},{"d":"2018-04-04","o":19.4,"h":20.45,"l":19.25,"c":20.3,"v":114600},{"d":"2018-04-05","o":20.35,"h":21.35,"l":20.1,"c":21.05,"v":124700},{"d":"2018-04-06","o":20.8,"h":21.3,"l":20.55,"c":20.75,"v":102800},{"d":"2018-04-09","o":20.85,"h":21.35,"l":20.38,"c":21.15,"v":160600},{"d":"2018-04-10","o":21.35,"h":22.25,"l":21.2,"c":21.85,"v":124100},{"d":"2018-04-11","o":21.8,"h":21.9,"l":21.15,"c":21.9,"v":96900},{"d":"2018-04-12","o":22.05,"h":22.5,"l":21.7,"c":22.1,"v":80200},{"d":"2018-04-13","o":22.3,"h":22.3,"l":21.85,"c":22.1,"v":76300},{"d":"2018-04-16","o":22.25,"h":22.85,"l":22.2,"c":22.75,"v":73500},{"d":"2018-04-17","o":22.95,"h":23.3,"l":22.75,"c":23.25,"v":71900},{"d":"2018-04-18","o":23.15,"h":23.65,"l":23,"c":23.25,"v":112400},{"d":"2018-04-19","o":23.25,"h":23.5,"l":22.9,"c":23.2,"v":57600},{"d":"2018-04-20","o":23.1,"h":23.15,"l":22.8,"c":22.9,"v":66800},{"d":"2018-04-23","o":22.9,"h":23,"l":22.33,"c":22.4,"v":92100},{"d":"2018-04-24","o":22.5,"h":22.6,"l":21.9,"c":22.25,"v":74500},{"d":"2018-04-25","o":22.1,"h":22.55,"l":22.05,"c":22.35,"v":108200},{"d":"2018-04-26","o":22.5,"h":22.6,"l":21.95,"c":22.1,"v":143400},{"d":"2018-04-27","o":22.1,"h":22.4,"l":21.73,"c":21.85,"v":82200},{"d":"2018-04-30","o":21.9,"h":22.25,"l":21.45,"c":21.55,"v":113000},{"d":"2018-05-01","o":21.45,"h":21.55,"l":21.1,"c":21.35,"v":117500},{"d":"2018-05-02","o":21.35,"h":21.87,"l":21.35,"c":21.45,"v":67300},{"d":"2018-05-03","o":21.3,"h":21.55,"l":20.95,"c":21.1,"v":64600},{"d":"2018-05-04","o":21.1,"h":21.6,"l":21,"c":21.5,"v":62700},{"d":"2018-05-07","o":21.5,"h":21.8,"l":21.25,"c":21.35,"v":81500},{"d":"2018-05-08","o":21.35,"h":21.72,"l":21.25,"c":21.6,"v":76000},{"d":"2018-05-09","o":22.9,"h":24,"l":22.5,"c":23.85,"v":267900},{"d":"2018-05-10","o":23.85,"h":23.9,"l":21.95,"c":22.55,"v":177300},{"d":"2018-05-11","o":22.5,"h":22.6,"l":21.3,"c":21.55,"v":160700},{"d":"2018-05-14","o":21.55,"h":21.8,"l":21.1,"c":21.15,"v":90800},{"d":"2018-05-15","o":21.15,"h":21.65,"l":20.95,"c":21.35,"v":95100},{"d":"2018-05-16","o":21.5,"h":21.6,"l":21.2,"c":21.35,"v":107100},{"d":"2018-05-17","o":21.45,"h":21.75,"l":21.3,"c":21.7,"v":94100},{"d":"2018-05-18","o":21.85,"h":22.1,"l":21.75,"c":22.05,"v":141200},{"d":"2018-05-21","o":22.05,"h":22.25,"l":21.65,"c":22.05,"v":111600},{"d":"2018-05-22","o":22,"h":22.15,"l":21.5,"c":21.6,"v":90700},{"d":"2018-05-23","o":21.55,"h":21.7,"l":21.3,"c":21.65,"v":94300},{"d":"2018-05-24","o":21.65,"h":21.65,"l":21.05,"c":21.3,"v":98100},{"d":"2018-05-25","o":21.4,"h":21.6,"l":21.25,"c":21.4,"v":78500},{"d":"2018-05-29","o":21.25,"h":21.75,"l":21.25,"c":21.5,"v":108600},{"d":"2018-05-30","o":21.55,"h":22.15,"l":21.35,"c":21.85,"v":56500},{"d":"2018-05-31","o":21.9,"h":21.95,"l":21.55,"c":21.55,"v":88400},{"d":"2018-06-01","o":21.75,"h":22.25,"l":21.6,"c":22.05,"v":118600},{"d":"2018-06-04","o":22.05,"h":22.55,"l":22.05,"c":22.3,"v":79000},{"d":"2018-06-05","o":22.4,"h":22.95,"l":22.25,"c":22.8,"v":124700},{"d":"2018-06-06","o":22.8,"h":23.65,"l":22.65,"c":23.6,"v":110500},{"d":"2018-06-07","o":23.55,"h":23.75,"l":23.4,"c":23.6,"v":135300},{"d":"2018-06-08","o":23.55,"h":23.9,"l":23.55,"c":23.75,"v":89000},{"d":"2018-06-11","o":23.7,"h":23.9,"l":23.1,"c":23.15,"v":89100},{"d":"2018-06-12","o":23.15,"h":23.25,"l":22.65,"c":22.75,"v":76200},{"d":"2018-06-13","o":22.7,"h":22.85,"l":22.3,"c":22.55,"v":42900},{"d":"2018-06-14","o":22.7,"h":22.8,"l":22.25,"c":22.65,"v":87200},{"d":"2018-06-15","o":22.6,"h":22.6,"l":22.1,"c":22.3,"v":149400},{"d":"2018-06-18","o":22.25,"h":22.55,"l":22.05,"c":22.5,"v":93300},{"d":"2018-06-19","o":22.4,"h":22.4,"l":21.7,"c":22.35,"v":54800},{"d":"2018-06-20","o":22.35,"h":22.5,"l":22.18,"c":22.35,"v":39000},{"d":"2018-06-21","o":22.25,"h":22.5,"l":22.05,"c":22.4,"v":118000},{"d":"2018-06-22","o":22.5,"h":23.2,"l":22.4,"c":23.2,"v":130200},{"d":"2018-06-25","o":23.15,"h":23.15,"l":22.75,"c":23.05,"v":79200},{"d":"2018-06-26","o":23.05,"h":23.5,"l":22.8,"c":23.4,"v":77400},{"d":"2018-06-27","o":23.35,"h":23.5,"l":22.75,"c":22.8,"v":74500},{"d":"2018-06-28","o":22.75,"h":23,"l":22.7,"c":22.9,"v":41700},{"d":"2018-06-29","o":22.9,"h":23.15,"l":22.85,"c":22.95,"v":64000},{"d":"2018-07-02","o":22.9,"h":23,"l":22.65,"c":22.95,"v":41000},{"d":"2018-07-03","o":23.05,"h":23.3,"l":22.7,"c":22.8,"v":32200},{"d":"2018-07-05","o":22,"h":22.65,"l":21.95,"c":22.55,"v":129500},{"d":"2018-07-06","o":22.6,"h":22.85,"l":22.45,"c":22.7,"v":61600},{"d":"2018-07-09","o":22.9,"h":22.9,"l":22.75,"c":22.8,"v":41200},{"d":"2018-07-10","o":22.7,"h":23.2,"l":22.65,"c":22.9,"v":74800},{"d":"2018-07-11","o":22.7,"h":22.95,"l":22.4,"c":22.45,"v":36900},{"d":"2018-07-12","o":22.65,"h":22.65,"l":22.25,"c":22.45,"v":42700},{"d":"2018-07-13","o":22.5,"h":22.6,"l":22.15,"c":22.2,"v":24600},{"d":"2018-07-16","o":22.15,"h":22.15,"l":21.55,"c":21.75,"v":59500},{"d":"2018-07-17","o":21.65,"h":22.15,"l":21.65,"c":22.05,"v":33400},{"d":"2018-07-18","o":21.95,"h":22.08,"l":21.8,"c":22.05,"v":40500},{"d":"2018-07-19","o":21.75,"h":21.9,"l":21.55,"c":21.85,"v":38300},{"d":"2018-07-20","o":21.8,"h":21.9,"l":21.6,"c":21.65,"v":29000},{"d":"2018-07-23","o":21.55,"h":21.55,"l":20.7,"c":20.75,"v":65800},{"d":"2018-07-24","o":20.8,"h":21.25,"l":20.8,"c":21,"v":74400},{"d":"2018-07-25","o":20.95,"h":21.5,"l":20.75,"c":21.3,"v":32900},{"d":"2018-07-26","o":21.3,"h":21.65,"l":21.2,"c":21.5,"v":31300},{"d":"2018-07-27","o":21.5,"h":21.55,"l":21,"c":21.25,"v":84900},{"d":"2018-07-30","o":21.25,"h":21.55,"l":21.2,"c":21.25,"v":43700},{"d":"2018-07-31","o":21.35,"h":21.8,"l":21.3,"c":21.7,"v":82600},{"d":"2018-08-01","o":21.7,"h":21.8,"l":21.55,"c":21.7,"v":79600},{"d":"2018-08-02","o":21.55,"h":21.7,"l":21.2,"c":21.6,"v":65000},{"d":"2018-08-03","o":21.55,"h":21.8,"l":21.25,"c":21.4,"v":66700},{"d":"2018-08-06","o":21.5,"h":21.7,"l":21.4,"c":21.55,"v":44500},{"d":"2018-08-07","o":21.75,"h":22.2,"l":19.8,"c":20.5,"v":151900},{"d":"2018-08-08","o":20.55,"h":20.7,"l":19.95,"c":20.1,"v":119900},{"d":"2018-08-09","o":20,"h":20.15,"l":19.8,"c":19.89,"v":51500},{"d":"2018-08-10","o":19.7,"h":19.73,"l":19.35,"c":19.4,"v":73500},{"d":"2018-08-13","o":19.5,"h":19.65,"l":19.25,"c":19.5,"v":50900},{"d":"2018-08-14","o":19.5,"h":19.85,"l":19.5,"c":19.8,"v":38500},{"d":"2018-08-15","o":19.7,"h":19.7,"l":19.1,"c":19.35,"v":63100},{"d":"2018-08-16","o":19.4,"h":19.85,"l":19.4,"c":19.7,"v":53200},{"d":"2018-08-17","o":19.6,"h":19.75,"l":19.3,"c":19.45,"v":135900},{"d":"2018-08-20","o":19.5,"h":19.63,"l":18.75,"c":19.05,"v":149900},{"d":"2018-08-21","o":19.05,"h":20.05,"l":19.05,"c":19.8,"v":105600},{"d":"2018-08-22","o":19.8,"h":20.2,"l":19.8,"c":20.15,"v":54400},{"d":"2018-08-23","o":20.1,"h":20.6,"l":20.1,"c":20.4,"v":84900},{"d":"2018-08-24","o":20.4,"h":21.05,"l":20.3,"c":21,"v":197900},{"d":"2018-08-27","o":21.1,"h":21.7,"l":21.1,"c":21.1,"v":64100},{"d":"2018-08-28","o":21.25,"h":21.5,"l":21.13,"c":21.4,"v":49300},{"d":"2018-08-29","o":21.4,"h":21.95,"l":21.29,"c":21.75,"v":131300},{"d":"2018-08-30","o":21.75,"h":21.8,"l":21.15,"c":21.7,"v":78700},{"d":"2018-08-31","o":21.6,"h":21.93,"l":21.5,"c":21.9,"v":99800},{"d":"2018-09-04","o":21.7,"h":21.7,"l":20.63,"c":20.7,"v":81400},{"d":"2018-09-05","o":20.8,"h":20.85,"l":20.55,"c":20.55,"v":98900},{"d":"2018-09-06","o":20.5,"h":20.7,"l":20.2,"c":20.25,"v":88500},{"d":"2018-09-07","o":20.25,"h":20.45,"l":20,"c":20.25,"v":59000},{"d":"2018-09-10","o":20.3,"h":20.35,"l":19.9,"c":20.05,"v":54200},{"d":"2018-09-11","o":19.95,"h":20.15,"l":19.8,"c":19.85,"v":39600},{"d":"2018-09-12","o":19.9,"h":19.95,"l":19.4,"c":19.45,"v":99700},{"d":"2018-09-13","o":19.5,"h":19.8,"l":19.3,"c":19.4,"v":81400},{"d":"2018-09-14","o":19.35,"h":19.48,"l":19.25,"c":19.25,"v":106700},{"d":"2018-09-17","o":19.3,"h":19.52,"l":19.3,"c":19.45,"v":106100},{"d":"2018-09-18","o":19.45,"h":19.9,"l":19.35,"c":19.85,"v":157200},{"d":"2018-09-19","o":19.8,"h":20.3,"l":19.8,"c":20,"v":91200},{"d":"2018-09-20","o":20.15,"h":20.45,"l":20.15,"c":20.25,"v":56000},{"d":"2018-09-21","o":20.25,"h":20.35,"l":19.75,"c":19.9,"v":301500},{"d":"2018-09-24","o":19.8,"h":20.15,"l":19.55,"c":19.65,"v":57700},{"d":"2018-09-25","o":19.65,"h":19.7,"l":19.5,"c":19.55,"v":28800},{"d":"2018-09-26","o":19.5,"h":19.5,"l":18.85,"c":19.05,"v":65800},{"d":"2018-09-27","o":19.05,"h":19.35,"l":19,"c":19,"v":45900},{"d":"2018-09-28","o":18.9,"h":19.03,"l":17.4,"c":18,"v":529300},{"d":"2018-10-01","o":18.11,"h":19.19,"l":18.11,"c":19.08,"v":181900},{"d":"2018-10-02","o":19.02,"h":19.36,"l":18.89,"c":19.02,"v":64100},{"d":"2018-10-03","o":19.07,"h":19.39,"l":18.92,"c":19.13,"v":53800},{"d":"2018-10-04","o":19.05,"h":19.2,"l":18.79,"c":19.04,"v":77200},{"d":"2018-10-05","o":19.04,"h":19.06,"l":18.29,"c":18.32,"v":39700},{"d":"2018-10-08","o":18.25,"h":18.67,"l":18.2,"c":18.57,"v":75700},{"d":"2018-10-09","o":18.48,"h":18.87,"l":18.36,"c":18.71,"v":165300},{"d":"2018-10-10","o":18.65,"h":18.7,"l":17.43,"c":17.54,"v":162400},{"d":"2018-10-11","o":17.45,"h":17.68,"l":16.96,"c":16.98,"v":63800},{"d":"2018-10-12","o":17.24,"h":17.43,"l":16.72,"c":16.92,"v":64700},{"d":"2018-10-15","o":16.9,"h":17.31,"l":16.5,"c":16.73,"v":45800},{"d":"2018-10-16","o":16.87,"h":17.04,"l":16.7,"c":16.85,"v":73600},{"d":"2018-10-17","o":16.81,"h":17.15,"l":16.66,"c":17.12,"v":71000},{"d":"2018-10-18","o":17.09,"h":17.09,"l":16.29,"c":16.33,"v":49700},{"d":"2018-10-19","o":16.33,"h":16.42,"l":15.73,"c":15.98,"v":55400},{"d":"2018-10-22","o":16.05,"h":16.5,"l":15.7,"c":16.22,"v":40200},{"d":"2018-10-23","o":15.98,"h":16.43,"l":15.55,"c":16.26,"v":70500},{"d":"2018-10-24","o":16.27,"h":16.56,"l":15.65,"c":15.66,"v":94800},{"d":"2018-10-25","o":15.79,"h":15.84,"l":15.34,"c":15.76,"v":43300},{"d":"2018-10-26","o":15.66,"h":15.88,"l":15.31,"c":15.64,"v":38800},{"d":"2018-10-29","o":15.91,"h":16.21,"l":15.44,"c":15.59,"v":40200},{"d":"2018-10-30","o":15.57,"h":16.09,"l":15.34,"c":15.96,"v":49100},{"d":"2018-10-31","o":16.19,"h":16.25,"l":15.86,"c":16.1,"v":85300},{"d":"2018-11-01","o":16.12,"h":16.65,"l":16.12,"c":16.52,"v":66800},{"d":"2018-11-02","o":16.53,"h":17.18,"l":16.45,"c":17.07,"v":86300},{"d":"2018-11-05","o":17.12,"h":17.37,"l":16.57,"c":17.16,"v":114900},{"d":"2018-11-06","o":17.24,"h":17.72,"l":15.81,"c":16.11,"v":101800},{"d":"2018-11-07","o":16.13,"h":16.72,"l":15.57,"c":16.68,"v":107600},{"d":"2018-11-08","o":16.6,"h":17.24,"l":16.49,"c":17.24,"v":44900},{"d":"2018-11-09","o":17.02,"h":17.02,"l":16.5,"c":16.74,"v":72500},{"d":"2018-11-12","o":16.82,"h":17.22,"l":16.57,"c":16.96,"v":87300},{"d":"2018-11-13","o":16.91,"h":17.67,"l":16.76,"c":16.91,"v":98900},{"d":"2018-11-14","o":17.04,"h":17.16,"l":16.7,"c":16.85,"v":72900},{"d":"2018-11-15","o":16.77,"h":17.2,"l":16.76,"c":17.08,"v":44800},{"d":"2018-11-16","o":16.97,"h":17.25,"l":16.9,"c":16.96,"v":134400},{"d":"2018-11-19","o":16.98,"h":17.14,"l":16.7,"c":16.74,"v":59800},{"d":"2018-11-20","o":17.29,"h":17.42,"l":16.79,"c":16.86,"v":183500},{"d":"2018-11-21","o":17.06,"h":17.41,"l":16.96,"c":16.97,"v":121200},{"d":"2018-11-23","o":16.87,"h":17.74,"l":16.87,"c":17.42,"v":48300},{"d":"2018-11-26","o":17.56,"h":18.12,"l":17.45,"c":17.85,"v":126000},{"d":"2018-11-27","o":17.69,"h":17.75,"l":16.71,"c":16.81,"v":49000},{"d":"2018-11-28","o":16.78,"h":17.11,"l":16.42,"c":16.9,"v":161600},{"d":"2018-11-29","o":16.82,"h":17.05,"l":16.6,"c":16.96,"v":106900},{"d":"2018-11-30","o":16.92,"h":17.02,"l":16.56,"c":16.72,"v":109700},{"d":"2018-12-03","o":16.96,"h":17,"l":16.58,"c":16.91,"v":157700},{"d":"2018-12-04","o":16.9,"h":16.96,"l":15.74,"c":15.79,"v":125900},{"d":"2018-12-06","o":15.7,"h":15.7,"l":15.16,"c":15.39,"v":208100},{"d":"2018-12-07","o":15.4,"h":15.73,"l":14.97,"c":14.99,"v":176300},{"d":"2018-12-10","o":15.04,"h":15.23,"l":14.6,"c":15.15,"v":145800},{"d":"2018-12-11","o":15.5,"h":15.83,"l":14.96,"c":15.25,"v":110800},{"d":"2018-12-12","o":15.5,"h":15.99,"l":15.37,"c":15.66,"v":77100},{"d":"2018-12-13","o":15.67,"h":15.92,"l":15.59,"c":15.75,"v":88800},{"d":"2018-12-14","o":15.59,"h":15.82,"l":15.59,"c":15.68,"v":59000},{"d":"2018-12-17","o":15.62,"h":16.01,"l":15.43,"c":15.49,"v":193100},{"d":"2018-12-18","o":15.58,"h":15.62,"l":15.06,"c":15.18,"v":113500},{"d":"2018-12-19","o":15.05,"h":15.55,"l":14.74,"c":14.85,"v":144100},{"d":"2018-12-20","o":14.91,"h":15.06,"l":14.61,"c":14.71,"v":89000},{"d":"2018-12-21","o":14.7,"h":14.9,"l":14.39,"c":14.42,"v":685900},{"d":"2018-12-24","o":14.42,"h":15.21,"l":14.12,"c":14.16,"v":114400},{"d":"2018-12-26","o":14.32,"h":14.65,"l":13.98,"c":14.63,"v":162800},{"d":"2018-12-27","o":14.41,"h":14.7,"l":14.11,"c":14.68,"v":175100},{"d":"2018-12-28","o":14.7,"h":15.06,"l":14.53,"c":14.88,"v":166300},{"d":"2018-12-31","o":14.9,"h":15.25,"l":14.9,"c":15.19,"v":77300},{"d":"2019-01-02","o":15,"h":15.73,"l":15,"c":15.57,"v":242700},{"d":"2019-01-03","o":15.5,"h":15.57,"l":15.05,"c":15.33,"v":160000},{"d":"2019-01-04","o":15.6,"h":16.17,"l":15.27,"c":16.01,"v":129200},{"d":"2019-01-07","o":15.99,"h":16.68,"l":15.97,"c":16.63,"v":334900},{"d":"2019-01-08","o":16.81,"h":17,"l":16.63,"c":17,"v":199400},{"d":"2019-01-09","o":17,"h":17.16,"l":16.79,"c":16.97,"v":78000},{"d":"2019-01-10","o":16.79,"h":17.08,"l":16.79,"c":17,"v":106200},{"d":"2019-01-11","o":17.05,"h":17.05,"l":16.81,"c":16.89,"v":128100},{"d":"2019-01-14","o":16.79,"h":17.15,"l":16.79,"c":16.8,"v":147300},{"d":"2019-01-15","o":16.91,"h":17,"l":16.83,"c":16.97,"v":137400},{"d":"2019-01-16","o":17,"h":17.02,"l":16.76,"c":16.86,"v":137200},{"d":"2019-01-17","o":16.74,"h":17,"l":16.7,"c":16.99,"v":138200},{"d":"2019-01-18","o":16.97,"h":17.26,"l":16.91,"c":17.1,"v":229400},{"d":"2019-01-22","o":16.94,"h":17.34,"l":16.83,"c":17.04,"v":100700},{"d":"2019-01-23","o":17.05,"h":17.12,"l":16.8,"c":16.99,"v":71200},{"d":"2019-01-24","o":16.97,"h":17.32,"l":16.94,"c":17.24,"v":66000},{"d":"2019-01-25","o":17.35,"h":17.61,"l":17.3,"c":17.37,"v":43700},{"d":"2019-01-28","o":17.17,"h":17.35,"l":16.99,"c":17.17,"v":52700},{"d":"2019-01-29","o":17.17,"h":17.33,"l":17.11,"c":17.12,"v":66300},{"d":"2019-01-30","o":17.33,"h":17.47,"l":17.08,"c":17.36,"v":57300},{"d":"2019-01-31","o":17.31,"h":17.63,"l":17.22,"c":17.52,"v":62700},{"d":"2019-02-01","o":17.56,"h":17.84,"l":17.56,"c":17.75,"v":67300},{"d":"2019-02-04","o":17.72,"h":17.87,"l":17.37,"c":17.83,"v":58400},{"d":"2019-02-05","o":17.83,"h":18.01,"l":17.71,"c":17.87,"v":39200},{"d":"2019-02-06","o":17.86,"h":17.94,"l":17.51,"c":17.59,"v":45600},{"d":"2019-02-07","o":17.44,"h":17.5,"l":16.99,"c":17.22,"v":48600},{"d":"2019-02-08","o":17.12,"h":17.25,"l":17.02,"c":17.2,"v":35200},{"d":"2019-02-11","o":17.27,"h":17.27,"l":17.06,"c":17.15,"v":34100},{"d":"2019-02-12","o":17.34,"h":17.61,"l":17.22,"c":17.34,"v":59400},{"d":"2019-02-13","o":17.44,"h":17.51,"l":17.35,"c":17.44,"v":46800},{"d":"2019-02-14","o":17.36,"h":17.66,"l":17.36,"c":17.37,"v":121900},{"d":"2019-02-15","o":17.53,"h":17.9,"l":17.53,"c":17.88,"v":99400},{"d":"2019-02-19","o":17.86,"h":18.44,"l":17.8,"c":18.32,"v":71900},{"d":"2019-02-20","o":18.23,"h":18.91,"l":18.23,"c":18.64,"v":85700},{"d":"2019-02-21","o":18.53,"h":18.69,"l":18.25,"c":18.37,"v":79300},{"d":"2019-02-22","o":18.45,"h":18.76,"l":18.39,"c":18.73,"v":40200},{"d":"2019-02-25","o":18.82,"h":18.96,"l":18.69,"c":18.74,"v":66000},{"d":"2019-02-26","o":18.7,"h":18.94,"l":18.29,"c":18.3,"v":46100},{"d":"2019-02-27","o":18.23,"h":18.56,"l":18.23,"c":18.45,"v":52400},{"d":"2019-02-28","o":18.39,"h":18.85,"l":18.31,"c":18.78,"v":103200},{"d":"2019-03-01","o":18.75,"h":19.08,"l":18.62,"c":19.06,"v":96700},{"d":"2019-03-04","o":19.1,"h":19.13,"l":18.82,"c":19.08,"v":138800},{"d":"2019-03-05","o":19.17,"h":19.23,"l":18.98,"c":19.09,"v":98900},{"d":"2019-03-06","o":19.18,"h":19.18,"l":18.56,"c":18.59,"v":101700},{"d":"2019-03-07","o":18.53,"h":18.6,"l":18.1,"c":18.25,"v":59600},{"d":"2019-03-08","o":18.14,"h":18.47,"l":18.06,"c":18.42,"v":46100},{"d":"2019-03-11","o":18.46,"h":19.08,"l":18.46,"c":19.01,"v":68700},{"d":"2019-03-12","o":20.16,"h":21.19,"l":18.98,"c":19.56,"v":155900},{"d":"2019-03-13","o":19.64,"h":19.7,"l":18.86,"c":18.97,"v":141000},{"d":"2019-03-14","o":19.1,"h":19.17,"l":18.33,"c":18.4,"v":81300},{"d":"2019-03-15","o":18.45,"h":18.57,"l":18.18,"c":18.22,"v":340400},{"d":"2019-03-18","o":18.22,"h":18.6,"l":18.09,"c":18.18,"v":101900},{"d":"2019-03-19","o":18.21,"h":18.29,"l":17.93,"c":18.03,"v":52800},{"d":"2019-03-20","o":18.08,"h":18.23,"l":17.54,"c":17.97,"v":89000},{"d":"2019-03-21","o":18,"h":18.23,"l":17.82,"c":17.83,"v":71500},{"d":"2019-03-22","o":17.65,"h":17.7,"l":16.96,"c":16.96,"v":80200},{"d":"2019-03-25","o":16.8,"h":17.2,"l":16.55,"c":17.01,"v":82500},{"d":"2019-03-26","o":17.13,"h":17.29,"l":16.91,"c":17.01,"v":71600},{"d":"2019-03-27","o":16.97,"h":17.33,"l":16.97,"c":17.2,"v":43300},{"d":"2019-03-28","o":17.26,"h":17.39,"l":17.12,"c":17.34,"v":37700},{"d":"2019-03-29","o":17.44,"h":17.68,"l":17.12,"c":17.22,"v":83900},{"d":"2019-04-01","o":17.41,"h":17.59,"l":17.29,"c":17.43,"v":139700},{"d":"2019-04-02","o":17.39,"h":17.5,"l":17.17,"c":17.26,"v":48500},{"d":"2019-04-03","o":17.45,"h":17.53,"l":17.21,"c":17.21,"v":103000},{"d":"2019-04-04","o":17.29,"h":17.74,"l":17.27,"c":17.62,"v":48100},{"d":"2019-04-05","o":17.56,"h":17.89,"l":17.56,"c":17.76,"v":39200},{"d":"2019-04-08","o":17.63,"h":17.78,"l":17.45,"c":17.73,"v":22000},{"d":"2019-04-09","o":17.7,"h":17.74,"l":17.35,"c":17.43,"v":153200},{"d":"2019-04-10","o":17.44,"h":18.11,"l":17.44,"c":18.04,"v":185200},{"d":"2019-04-11","o":18.02,"h":18.08,"l":17.74,"c":17.85,"v":47400},{"d":"2019-04-12","o":17.88,"h":18,"l":17.59,"c":17.65,"v":41600},{"d":"2019-04-15","o":17.54,"h":17.67,"l":17.46,"c":17.56,"v":24800},{"d":"2019-04-16","o":17.57,"h":18.2,"l":17.56,"c":18.17,"v":125700},{"d":"2019-04-17","o":18.21,"h":18.26,"l":17.82,"c":17.85,"v":46000},{"d":"2019-04-18","o":17.78,"h":17.95,"l":17.42,"c":17.52,"v":38300},{"d":"2019-04-22","o":17.43,"h":17.45,"l":16.89,"c":16.94,"v":45800},{"d":"2019-04-23","o":16.81,"h":17.01,"l":16.53,"c":16.55,"v":67700},{"d":"2019-04-24","o":16.39,"h":16.51,"l":16.03,"c":16.09,"v":107100},{"d":"2019-04-25","o":16.07,"h":16.25,"l":15.65,"c":16.02,"v":55200},{"d":"2019-04-26","o":16.05,"h":16.57,"l":16,"c":16.5,"v":33800},{"d":"2019-04-29","o":16.48,"h":16.6,"l":16.22,"c":16.25,"v":41300},{"d":"2019-04-30","o":16.2,"h":16.25,"l":15.61,"c":15.74,"v":132300},{"d":"2019-05-01","o":15.76,"h":16.1,"l":15.69,"c":15.74,"v":224400},{"d":"2019-05-02","o":15.65,"h":15.89,"l":15.36,"c":15.65,"v":60400},{"d":"2019-05-03","o":15.79,"h":16.32,"l":15.79,"c":16.17,"v":79000},{"d":"2019-05-06","o":15.95,"h":16.28,"l":15.85,"c":16.2,"v":58700},{"d":"2019-05-07","o":16.05,"h":16.05,"l":15.61,"c":15.76,"v":51600},{"d":"2019-05-08","o":16.02,"h":16.66,"l":15.84,"c":16.15,"v":169900},{"d":"2019-05-09","o":15.95,"h":16.02,"l":15.07,"c":15.17,"v":109500},{"d":"2019-05-10","o":15.07,"h":15.07,"l":14.69,"c":14.86,"v":90600},{"d":"2019-05-13","o":14.57,"h":14.57,"l":14.18,"c":14.26,"v":85700},{"d":"2019-05-14","o":14.31,"h":14.43,"l":14.21,"c":14.27,"v":81400},{"d":"2019-05-15","o":14.22,"h":14.52,"l":14.12,"c":14.33,"v":64800},{"d":"2019-05-16","o":14.33,"h":14.33,"l":14,"c":14.14,"v":75900},{"d":"2019-05-17","o":14,"h":14.14,"l":13.79,"c":14.1,"v":110600},{"d":"2019-05-20","o":13.93,"h":14.06,"l":13.7,"c":13.71,"v":56400},{"d":"2019-05-21","o":13.78,"h":14.02,"l":13.75,"c":13.94,"v":58300},{"d":"2019-05-22","o":13.9,"h":14.15,"l":13.61,"c":13.65,"v":102400},{"d":"2019-05-23","o":13.55,"h":13.68,"l":13.03,"c":13.15,"v":83300},{"d":"2019-05-24","o":13.22,"h":13.78,"l":13.17,"c":13.71,"v":113900},{"d":"2019-05-28","o":13.7,"h":13.86,"l":13.63,"c":13.79,"v":85800},{"d":"2019-05-29","o":13.56,"h":13.8,"l":13.44,"c":13.54,"v":90200},{"d":"2019-05-30","o":13.53,"h":13.71,"l":13.41,"c":13.48,"v":48000},{"d":"2019-05-31","o":13.21,"h":13.47,"l":13.16,"c":13.28,"v":62600},{"d":"2019-06-03","o":13.33,"h":13.48,"l":13.14,"c":13.35,"v":99100},{"d":"2019-06-04","o":13.36,"h":13.88,"l":13.28,"c":13.85,"v":158200},{"d":"2019-06-05","o":13.82,"h":13.87,"l":13.14,"c":13.22,"v":83000},{"d":"2019-06-06","o":13.22,"h":13.3,"l":12.69,"c":13.02,"v":109300},{"d":"2019-06-07","o":13.1,"h":13.39,"l":13.03,"c":13.27,"v":84000},{"d":"2019-06-10","o":13.37,"h":13.69,"l":13.36,"c":13.66,"v":109000},{"d":"2019-06-11","o":13.75,"h":13.89,"l":13.58,"c":13.87,"v":84400},{"d":"2019-06-12","o":13.73,"h":14.09,"l":13.73,"c":13.89,"v":85800},{"d":"2019-06-13","o":13.97,"h":14.14,"l":13.7,"c":14.06,"v":53200},{"d":"2019-06-14","o":14.06,"h":14.1,"l":13.77,"c":14.07,"v":90200},{"d":"2019-06-17","o":14.04,"h":14.23,"l":13.95,"c":14.11,"v":266700},{"d":"2019-06-18","o":14.12,"h":14.57,"l":14.12,"c":14.35,"v":92100},{"d":"2019-06-19","o":14.32,"h":14.45,"l":14.1,"c":14.15,"v":96500},{"d":"2019-06-20","o":14.37,"h":14.37,"l":14.04,"c":14.07,"v":84200},{"d":"2019-06-21","o":13.98,"h":14.36,"l":13.92,"c":14.33,"v":227200},{"d":"2019-06-24","o":14.37,"h":14.67,"l":14.37,"c":14.54,"v":113600},{"d":"2019-06-25","o":14.59,"h":14.86,"l":14.51,"c":14.78,"v":118400},{"d":"2019-06-26","o":14.84,"h":14.95,"l":14.48,"c":14.58,"v":140600},{"d":"2019-06-27","o":14.6,"h":15.01,"l":14.6,"c":15.01,"v":90500},{"d":"2019-06-28","o":15.04,"h":15.43,"l":15.04,"c":15.41,"v":213600},{"d":"2019-07-01","o":15.62,"h":15.69,"l":15.28,"c":15.46,"v":92400},{"d":"2019-07-02","o":15.39,"h":15.39,"l":15.17,"c":15.3,"v":79600},{"d":"2019-07-03","o":15.38,"h":15.49,"l":15.2,"c":15.47,"v":26100},{"d":"2019-07-05","o":15.32,"h":15.53,"l":15.26,"c":15.51,"v":25100},{"d":"2019-07-08","o":15.49,"h":15.66,"l":15.45,"c":15.5,"v":57000},{"d":"2019-07-09","o":15.5,"h":15.5,"l":15.25,"c":15.49,"v":219700},{"d":"2019-07-10","o":15.59,"h":15.6,"l":15.03,"c":15.05,"v":71400},{"d":"2019-07-11","o":15,"h":15.01,"l":14.17,"c":14.31,"v":60600},{"d":"2019-07-12","o":14.29,"h":14.48,"l":14.25,"c":14.4,"v":74400},{"d":"2019-07-15","o":14.45,"h":14.72,"l":14.18,"c":14.54,"v":47000},{"d":"2019-07-16","o":14.49,"h":14.84,"l":14.44,"c":14.44,"v":66600},{"d":"2019-07-17","o":14.43,"h":14.44,"l":14.1,"c":14.39,"v":47700},{"d":"2019-07-18","o":14.36,"h":14.64,"l":14.36,"c":14.63,"v":40100},{"d":"2019-07-19","o":14.61,"h":14.93,"l":14.61,"c":14.64,"v":111400},{"d":"2019-07-22","o":14.61,"h":14.81,"l":14.5,"c":14.68,"v":36700},{"d":"2019-07-23","o":14.68,"h":14.93,"l":14.68,"c":14.81,"v":50000},{"d":"2019-07-24","o":14.4,"h":14.64,"l":13.95,"c":14.16,"v":160100},{"d":"2019-07-25","o":14.04,"h":14.19,"l":13.15,"c":13.51,"v":127200},{"d":"2019-07-26","o":13.54,"h":14.12,"l":13.54,"c":14.05,"v":279100},{"d":"2019-07-29","o":14,"h":14.16,"l":13.93,"c":14.06,"v":133700},{"d":"2019-07-30","o":13.89,"h":14.69,"l":13.89,"c":14.55,"v":100400},{"d":"2019-07-31","o":14.5,"h":14.75,"l":14.19,"c":14.28,"v":131900},{"d":"2019-08-01","o":14.24,"h":14.49,"l":13.99,"c":14.09,"v":88200},{"d":"2019-08-02","o":13.97,"h":14,"l":13.66,"c":13.74,"v":115400},{"d":"2019-08-05","o":13.5,"h":13.63,"l":13.24,"c":13.34,"v":156800},{"d":"2019-08-06","o":13.36,"h":13.69,"l":13.35,"c":13.69,"v":239600},{"d":"2019-08-07","o":13.84,"h":14.31,"l":13.84,"c":14.06,"v":135300},{"d":"2019-08-08","o":13.95,"h":14.41,"l":13.88,"c":14.4,"v":91300},{"d":"2019-08-09","o":14.32,"h":14.38,"l":13.57,"c":13.74,"v":125400},{"d":"2019-08-12","o":13.65,"h":13.69,"l":13.37,"c":13.4,"v":63600},{"d":"2019-08-13","o":13.37,"h":13.83,"l":13.37,"c":13.61,"v":48600},{"d":"2019-08-14","o":13.35,"h":13.51,"l":13.08,"c":13.25,"v":172600},{"d":"2019-08-15","o":13.3,"h":13.3,"l":12.76,"c":12.8,"v":92800},{"d":"2019-08-16","o":12.88,"h":13.32,"l":12.76,"c":13.32,"v":78400},{"d":"2019-08-19","o":13.49,"h":13.81,"l":13.43,"c":13.7,"v":69300},{"d":"2019-08-20","o":13.62,"h":13.74,"l":13.27,"c":13.38,"v":96500},{"d":"2019-08-21","o":13.56,"h":13.61,"l":13.37,"c":13.55,"v":50000},{"d":"2019-08-22","o":13.6,"h":13.74,"l":13.46,"c":13.48,"v":66600},{"d":"2019-08-23","o":13.41,"h":13.56,"l":12.86,"c":13.01,"v":117100},{"d":"2019-08-26","o":13.17,"h":13.3,"l":13.03,"c":13.26,"v":60500},{"d":"2019-08-27","o":13.41,"h":13.46,"l":13.08,"c":13.25,"v":83100},{"d":"2019-08-28","o":13.2,"h":13.62,"l":13.2,"c":13.48,"v":40300},{"d":"2019-08-29","o":13.74,"h":14.17,"l":13.74,"c":13.99,"v":60800},{"d":"2019-08-30","o":14.2,"h":14.39,"l":13.99,"c":14.17,"v":57300},{"d":"2019-09-03","o":14.24,"h":14.42,"l":14.02,"c":14.07,"v":125100},{"d":"2019-09-04","o":14.35,"h":14.71,"l":14.28,"c":14.62,"v":87500},{"d":"2019-09-05","o":14.91,"h":15.37,"l":14.88,"c":15.18,"v":110300},{"d":"2019-09-06","o":15.24,"h":15.55,"l":15.24,"c":15.41,"v":72800},{"d":"2019-09-09","o":15.57,"h":16.01,"l":15.4,"c":15.64,"v":83900},{"d":"2019-09-10","o":15.71,"h":16.36,"l":15.53,"c":16.29,"v":75700},{"d":"2019-09-11","o":16.38,"h":16.85,"l":16.24,"c":16.76,"v":104000},{"d":"2019-09-12","o":16.75,"h":17,"l":16.4,"c":16.91,"v":119700},{"d":"2019-09-13","o":17.08,"h":17.16,"l":16.69,"c":16.73,"v":140500},{"d":"2019-09-16","o":16.62,"h":16.81,"l":16.47,"c":16.63,"v":83500},{"d":"2019-09-17","o":16.59,"h":16.77,"l":16.34,"c":16.53,"v":79500},{"d":"2019-09-18","o":16.54,"h":16.54,"l":16,"c":16.28,"v":135900},{"d":"2019-09-19","o":16.29,"h":16.57,"l":16.09,"c":16.23,"v":95400},{"d":"2019-09-20","o":16.22,"h":16.42,"l":15.91,"c":16.21,"v":202900},{"d":"2019-09-23","o":16.05,"h":16.12,"l":15.74,"c":16.09,"v":136200},{"d":"2019-09-24","o":16.07,"h":16.27,"l":15.69,"c":15.78,"v":123300},{"d":"2019-09-25","o":15.72,"h":16.04,"l":15.72,"c":15.88,"v":105700},{"d":"2019-09-26","o":15.86,"h":15.95,"l":15.49,"c":15.59,"v":54700},{"d":"2019-09-27","o":15.68,"h":15.9,"l":15.55,"c":15.58,"v":89700},{"d":"2019-09-30","o":15.6,"h":15.79,"l":15.48,"c":15.7,"v":94300},{"d":"2019-10-01","o":15.83,"h":16.16,"l":15.24,"c":15.38,"v":78700},{"d":"2019-10-02","o":15.19,"h":15.23,"l":14.84,"c":15.15,"v":63500},{"d":"2019-10-03","o":15.05,"h":15.05,"l":14.61,"c":14.91,"v":66900},{"d":"2019-10-04","o":14.86,"h":14.99,"l":14.75,"c":14.96,"v":51700},{"d":"2019-10-07","o":14.94,"h":15.25,"l":14.64,"c":15.04,"v":67200},{"d":"2019-10-08","o":14.93,"h":14.93,"l":14.58,"c":14.76,"v":56600},{"d":"2019-10-09","o":14.93,"h":14.95,"l":14.61,"c":14.71,"v":51600},{"d":"2019-10-10","o":14.77,"h":14.85,"l":14.56,"c":14.72,"v":61900},{"d":"2019-10-11","o":15,"h":15.58,"l":14.79,"c":15.24,"v":80400},{"d":"2019-10-14","o":15.12,"h":15.25,"l":14.88,"c":15.06,"v":43200},{"d":"2019-10-15","o":15.03,"h":15.39,"l":14.96,"c":15.32,"v":52700},{"d":"2019-10-16","o":13.4,"h":14.03,"l":13.18,"c":13.39,"v":394200},{"d":"2019-10-17","o":13.47,"h":13.72,"l":13.19,"c":13.43,"v":191300},{"d":"2019-10-18","o":13.31,"h":13.65,"l":13.31,"c":13.52,"v":121700},{"d":"2019-10-21","o":13.64,"h":13.88,"l":13.42,"c":13.43,"v":110400},{"d":"2019-10-22","o":13.25,"h":13.5,"l":13.21,"c":13.34,"v":105600},{"d":"2019-10-23","o":13.27,"h":13.34,"l":13.03,"c":13.09,"v":70800},{"d":"2019-10-24","o":13.15,"h":13.26,"l":12.97,"c":13.02,"v":77200},{"d":"2019-10-25","o":13,"h":13.46,"l":13,"c":13.46,"v":86700},{"d":"2019-10-28","o":13.5,"h":13.92,"l":13.5,"c":13.89,"v":94500},{"d":"2019-10-29","o":13.82,"h":14.14,"l":13.74,"c":13.99,"v":97500},{"d":"2019-10-30","o":13.95,"h":14.14,"l":13.79,"c":14.04,"v":78400},{"d":"2019-10-31","o":13.99,"h":14.03,"l":13.67,"c":13.98,"v":77500},{"d":"2019-11-01","o":14.1,"h":14.53,"l":14.1,"c":14.48,"v":93100},{"d":"2019-11-04","o":14.62,"h":14.95,"l":14.54,"c":14.92,"v":109000},{"d":"2019-11-05","o":15,"h":15.28,"l":14.72,"c":15.27,"v":84300},{"d":"2019-11-06","o":15.46,"h":16.12,"l":15.13,"c":15.67,"v":201600},{"d":"2019-11-07","o":15.87,"h":15.96,"l":15.65,"c":15.76,"v":68200},{"d":"2019-11-08","o":15.5,"h":15.88,"l":15.5,"c":15.87,"v":84800},{"d":"2019-11-11","o":15.79,"h":15.95,"l":15.63,"c":15.85,"v":73100},{"d":"2019-11-12","o":15.81,"h":15.98,"l":15.75,"c":15.86,"v":55400},{"d":"2019-11-13","o":15.74,"h":15.78,"l":15.32,"c":15.43,"v":106600},{"d":"2019-11-14","o":15.35,"h":15.47,"l":15.07,"c":15.16,"v":71600},{"d":"2019-11-15","o":15.28,"h":15.36,"l":14.96,"c":15.16,"v":91600},{"d":"2019-11-18","o":15.03,"h":15.26,"l":14.6,"c":14.6,"v":63300},{"d":"2019-11-19","o":14.64,"h":14.7,"l":14.36,"c":14.56,"v":47400},{"d":"2019-11-20","o":14.47,"h":14.68,"l":14.17,"c":14.17,"v":118000},{"d":"2019-11-21","o":14.26,"h":15.2,"l":14.06,"c":14.52,"v":151500},{"d":"2019-11-22","o":14.45,"h":14.82,"l":14.28,"c":14.8,"v":105600},{"d":"2019-11-25","o":14.82,"h":15.64,"l":14.78,"c":15.53,"v":174100},{"d":"2019-11-26","o":15.5,"h":15.84,"l":15.5,"c":15.8,"v":139200},{"d":"2019-11-27","o":15.85,"h":16,"l":15.66,"c":15.97,"v":79300},{"d":"2019-11-29","o":15.86,"h":16.13,"l":15.83,"c":16.1,"v":67800},{"d":"2019-12-02","o":16.09,"h":16.2,"l":15.9,"c":16.11,"v":103200},{"d":"2019-12-03","o":15.97,"h":15.97,"l":15.64,"c":15.91,"v":126600},{"d":"2019-12-04","o":15.99,"h":16.42,"l":15.99,"c":16.07,"v":173000},{"d":"2019-12-05","o":16.16,"h":16.3,"l":16,"c":16.17,"v":104300},{"d":"2019-12-06","o":16.35,"h":16.62,"l":16.26,"c":16.35,"v":188400},{"d":"2019-12-09","o":16.33,"h":16.52,"l":16.32,"c":16.43,"v":124000},{"d":"2019-12-10","o":16.38,"h":16.57,"l":16.2,"c":16.48,"v":86800},{"d":"2019-12-11","o":16.48,"h":17,"l":16.48,"c":16.96,"v":110500},{"d":"2019-12-12","o":16.9,"h":17.38,"l":16.9,"c":17.22,"v":234600},{"d":"2019-12-13","o":17.22,"h":17.63,"l":17.13,"c":17.6,"v":159200},{"d":"2019-12-16","o":17.76,"h":18.11,"l":17.75,"c":18.11,"v":355900},{"d":"2019-12-17","o":18.11,"h":18.4,"l":17.94,"c":18.39,"v":261400},{"d":"2019-12-18","o":18.38,"h":18.7,"l":18.08,"c":18.69,"v":205600},{"d":"2019-12-19","o":18.67,"h":18.68,"l":17.86,"c":18.37,"v":252700},{"d":"2019-12-20","o":18.45,"h":18.86,"l":18.28,"c":18.79,"v":605400},{"d":"2019-12-23","o":18.84,"h":19.25,"l":18.57,"c":19.23,"v":290000},{"d":"2019-12-24","o":19.23,"h":19.31,"l":19.07,"c":19.26,"v":69900},{"d":"2019-12-26","o":19.28,"h":19.36,"l":19.17,"c":19.34,"v":75900},{"d":"2019-12-27","o":19.28,"h":19.39,"l":19.17,"c":19.3,"v":132900},{"d":"2019-12-30","o":19.42,"h":19.42,"l":19.19,"c":19.32,"v":131500},{"d":"2019-12-31","o":19.32,"h":19.51,"l":19.25,"c":19.47,"v":173300},{"d":"2020-01-02","o":19.6,"h":19.6,"l":18.87,"c":19.03,"v":112300},{"d":"2020-01-03","o":18.62,"h":19.2,"l":18.35,"c":19.14,"v":214600},{"d":"2020-01-06","o":18.91,"h":19,"l":18.74,"c":18.8,"v":127200},{"d":"2020-01-07","o":18.87,"h":18.87,"l":18.58,"c":18.63,"v":90800},{"d":"2020-01-08","o":18.61,"h":18.63,"l":18.38,"c":18.51,"v":67900},{"d":"2020-01-09","o":18.57,"h":18.76,"l":18.38,"c":18.4,"v":104200},{"d":"2020-01-10","o":18.43,"h":18.52,"l":18.21,"c":18.28,"v":108100},{"d":"2020-01-13","o":18.28,"h":18.78,"l":18.16,"c":18.76,"v":104200},{"d":"2020-01-14","o":18.67,"h":18.89,"l":18.53,"c":18.64,"v":88400},{"d":"2020-01-15","o":18.56,"h":18.95,"l":18.56,"c":18.79,"v":126300},{"d":"2020-01-16","o":18.97,"h":19.15,"l":18.79,"c":18.97,"v":154200},{"d":"2020-01-17","o":19.16,"h":19.16,"l":18.74,"c":18.88,"v":61700},{"d":"2020-01-21","o":18.65,"h":18.8,"l":18.09,"c":18.12,"v":94900},{"d":"2020-01-22","o":18.12,"h":18.29,"l":17.86,"c":18.23,"v":82200},{"d":"2020-01-23","o":18.2,"h":18.4,"l":17.86,"c":18.32,"v":134100},{"d":"2020-01-24","o":18.32,"h":18.32,"l":17.81,"c":17.97,"v":98200},{"d":"2020-01-27","o":17.56,"h":18.19,"l":17.56,"c":18.08,"v":85800},{"d":"2020-01-28","o":18.23,"h":18.52,"l":18.06,"c":18.45,"v":61600},{"d":"2020-01-29","o":18.52,"h":18.68,"l":18.36,"c":18.54,"v":119300},{"d":"2020-01-30","o":18.28,"h":18.71,"l":18.28,"c":18.67,"v":65100},{"d":"2020-01-31","o":18.5,"h":18.73,"l":18.18,"c":18.68,"v":99400},{"d":"2020-02-03","o":18.7,"h":18.77,"l":18.33,"c":18.53,"v":135300},{"d":"2020-02-04","o":18.75,"h":18.96,"l":18.53,"c":18.88,"v":65200},{"d":"2020-02-05","o":19,"h":19.56,"l":18.81,"c":19.53,"v":95300},{"d":"2020-02-06","o":19.39,"h":19.46,"l":18.99,"c":19.1,"v":114000},{"d":"2020-02-07","o":19,"h":19,"l":18.13,"c":18.25,"v":71200},{"d":"2020-02-10","o":18.15,"h":18.42,"l":18.13,"c":18.26,"v":132200},{"d":"2020-02-11","o":18.18,"h":18.42,"l":17.69,"c":17.69,"v":97300},{"d":"2020-02-12","o":17.75,"h":17.92,"l":17.54,"c":17.55,"v":86500},{"d":"2020-02-13","o":17.49,"h":17.59,"l":17.25,"c":17.46,"v":111000},{"d":"2020-02-14","o":17.42,"h":18.32,"l":17.42,"c":18.29,"v":99900},{"d":"2020-02-18","o":18.18,"h":18.27,"l":17.5,"c":17.72,"v":63600},{"d":"2020-02-19","o":17.77,"h":17.94,"l":17.65,"c":17.7,"v":46600},{"d":"2020-02-20","o":17.6,"h":17.8,"l":17.3,"c":17.36,"v":66000},{"d":"2020-02-21","o":17.31,"h":17.48,"l":17,"c":17.35,"v":91400},{"d":"2020-02-24","o":16.73,"h":16.93,"l":16.57,"c":16.78,"v":76600},{"d":"2020-02-25","o":16.74,"h":16.82,"l":16,"c":16.02,"v":57300},{"d":"2020-02-26","o":16.16,"h":16.38,"l":15.93,"c":16.17,"v":68400},{"d":"2020-02-27","o":15.79,"h":16.47,"l":15.48,"c":16.07,"v":179300},{"d":"2020-02-28","o":15.39,"h":15.78,"l":14.89,"c":15.25,"v":127600},{"d":"2020-03-02","o":15.25,"h":15.82,"l":15.13,"c":15.77,"v":125500},{"d":"2020-03-03","o":15.76,"h":16.23,"l":15.7,"c":15.98,"v":104300},{"d":"2020-03-04","o":16.34,"h":16.7,"l":15.85,"c":16.68,"v":89900},{"d":"2020-03-05","o":16.18,"h":16.29,"l":15.77,"c":16.26,"v":181700},{"d":"2020-03-06","o":15.83,"h":16.3,"l":15.75,"c":16.23,"v":125200},{"d":"2020-03-09","o":15.37,"h":15.41,"l":14.85,"c":15.21,"v":144600},{"d":"2020-03-10","o":15.03,"h":15.71,"l":14.6,"c":15.48,"v":189100},{"d":"2020-03-11","o":14.9,"h":15,"l":13.83,"c":14.26,"v":174300},{"d":"2020-03-12","o":13.15,"h":13.46,"l":12.24,"c":12.35,"v":175100},{"d":"2020-03-13","o":13.07,"h":13.8,"l":12.45,"c":13.8,"v":184400},{"d":"2020-03-16","o":12.47,"h":13.06,"l":11.88,"c":11.89,"v":131100},{"d":"2020-03-17","o":12.14,"h":13.8,"l":11.53,"c":13.58,"v":184200},{"d":"2020-03-18","o":12.81,"h":13.24,"l":12.03,"c":12.55,"v":161000},{"d":"2020-03-19","o":12.6,"h":14.03,"l":12.36,"c":12.77,"v":152000},{"d":"2020-03-20","o":12.8,"h":13.19,"l":11.9,"c":12.04,"v":181600},{"d":"2020-03-23","o":12.05,"h":12.59,"l":11.35,"c":11.61,"v":196600},{"d":"2020-03-24","o":12.16,"h":12.86,"l":12,"c":12.72,"v":156300},{"d":"2020-03-25","o":12.6,"h":12.98,"l":12.04,"c":12.56,"v":231400},{"d":"2020-03-26","o":12.64,"h":13.58,"l":12.42,"c":13.58,"v":279100},{"d":"2020-03-27","o":12.99,"h":13.02,"l":12.24,"c":12.5,"v":108600},{"d":"2020-03-30","o":12.5,"h":14.7,"l":12.5,"c":14.52,"v":143900},{"d":"2020-03-31","o":14.68,"h":14.99,"l":13.62,"c":14.46,"v":219900},{"d":"2020-04-01","o":13.71,"h":13.75,"l":13.19,"c":13.55,"v":102200},{"d":"2020-04-02","o":13.31,"h":14.29,"l":13.11,"c":13.76,"v":68900},{"d":"2020-04-03","o":13.54,"h":13.75,"l":12.21,"c":12.55,"v":117200},{"d":"2020-04-06","o":13.03,"h":14.03,"l":13.03,"c":14.03,"v":96400},{"d":"2020-04-07","o":14.38,"h":14.88,"l":13.67,"c":13.83,"v":111100},{"d":"2020-04-08","o":14.23,"h":14.62,"l":13.78,"c":14.59,"v":98400},{"d":"2020-04-09","o":14.75,"h":15.56,"l":14.75,"c":15.56,"v":91700},{"d":"2020-04-13","o":15.24,"h":15.24,"l":14.45,"c":14.93,"v":54600},{"d":"2020-04-14","o":15.32,"h":15.53,"l":14.64,"c":14.79,"v":60400},{"d":"2020-04-15","o":14.37,"h":14.37,"l":13.86,"c":14.06,"v":104700},{"d":"2020-04-16","o":13.94,"h":14.39,"l":13.26,"c":13.75,"v":115200},{"d":"2020-04-17","o":14.16,"h":14.91,"l":14.16,"c":14.7,"v":95200},{"d":"2020-04-20","o":14.38,"h":14.67,"l":14.18,"c":14.41,"v":82500},{"d":"2020-04-21","o":13.95,"h":14.36,"l":13.88,"c":14.31,"v":51600},{"d":"2020-04-22","o":14.66,"h":14.66,"l":14.33,"c":14.4,"v":55900},{"d":"2020-04-23","o":14.4,"h":15.15,"l":14.4,"c":14.8,"v":85500},{"d":"2020-04-24","o":14.96,"h":15.05,"l":14.18,"c":14.5,"v":61200},{"d":"2020-04-27","o":14.83,"h":15.13,"l":14.72,"c":14.78,"v":146500},{"d":"2020-04-28","o":15.3,"h":15.62,"l":14.84,"c":14.85,"v":105000},{"d":"2020-04-29","o":15.47,"h":15.47,"l":14.43,"c":14.57,"v":128300},{"d":"2020-04-30","o":14.3,"h":14.3,"l":12.5,"c":12.57,"v":126900},{"d":"2020-05-01","o":12.18,"h":13.63,"l":12.16,"c":13.54,"v":110400},{"d":"2020-05-04","o":13.25,"h":13.26,"l":12.78,"c":13.08,"v":94900},{"d":"2020-05-05","o":13.4,"h":13.76,"l":12.89,"c":12.93,"v":89500},{"d":"2020-05-06","o":12.92,"h":12.99,"l":12.64,"c":12.81,"v":82000},{"d":"2020-05-07","o":13.09,"h":13.49,"l":12.76,"c":13.21,"v":100500},{"d":"2020-05-08","o":13.5,"h":13.8,"l":13.32,"c":13.73,"v":134200},{"d":"2020-05-11","o":13.35,"h":14,"l":12.94,"c":13.87,"v":169100},{"d":"2020-05-12","o":13.73,"h":14.28,"l":13.41,"c":13.47,"v":185900},{"d":"2020-05-13","o":13.23,"h":13.28,"l":12.75,"c":13.08,"v":155800},{"d":"2020-05-14","o":12.67,"h":12.67,"l":11.71,"c":12.28,"v":209900},{"d":"2020-05-15","o":12.44,"h":12.66,"l":12.05,"c":12.41,"v":110500},{"d":"2020-05-18","o":13,"h":13.34,"l":12.85,"c":12.9,"v":168700},{"d":"2020-05-19","o":12.73,"h":12.82,"l":12,"c":12.11,"v":112400},{"d":"2020-05-20","o":12.41,"h":12.5,"l":11.98,"c":12.08,"v":208200},{"d":"2020-05-21","o":12.11,"h":12.28,"l":11.86,"c":12.08,"v":333900},{"d":"2020-05-22","o":12.05,"h":12.23,"l":11.97,"c":12.15,"v":203500},{"d":"2020-05-26","o":12.68,"h":13.59,"l":12.4,"c":12.75,"v":194500},{"d":"2020-05-27","o":13.15,"h":13.54,"l":12.95,"c":13.54,"v":232100},{"d":"2020-05-28","o":13.86,"h":13.99,"l":13.39,"c":13.52,"v":152700},{"d":"2020-05-29","o":13.46,"h":13.46,"l":13.01,"c":13.3,"v":119500},{"d":"2020-06-01","o":13.41,"h":13.41,"l":13.1,"c":13.14,"v":153100},{"d":"2020-06-02","o":13.3,"h":13.3,"l":12.73,"c":12.84,"v":157300},{"d":"2020-06-03","o":13.16,"h":13.97,"l":13.03,"c":13.39,"v":248900},{"d":"2020-06-04","o":13.2,"h":14.16,"l":13.16,"c":13.88,"v":240500},{"d":"2020-06-05","o":14.44,"h":14.64,"l":13.9,"c":13.99,"v":205600},{"d":"2020-06-08","o":14.14,"h":14.18,"l":13.47,"c":13.8,"v":203900},{"d":"2020-06-09","o":13.37,"h":14.21,"l":13.16,"c":13.99,"v":178800},{"d":"2020-06-10","o":14.28,"h":14.52,"l":13.21,"c":13.3,"v":154300},{"d":"2020-06-11","o":12.67,"h":12.72,"l":12.18,"c":12.2,"v":200200},{"d":"2020-06-12","o":12.81,"h":12.94,"l":12.07,"c":12.34,"v":128300},{"d":"2020-06-15","o":11.85,"h":12.34,"l":11.85,"c":12.29,"v":103900},{"d":"2020-06-16","o":12.92,"h":13.16,"l":12.51,"c":12.79,"v":88700},{"d":"2020-06-17","o":12.72,"h":12.92,"l":12.17,"c":12.25,"v":101300},{"d":"2020-06-18","o":12.15,"h":12.45,"l":12.06,"c":12.24,"v":96300},{"d":"2020-06-19","o":12.4,"h":13.17,"l":12.32,"c":13,"v":333700},{"d":"2020-06-22","o":13.13,"h":13.18,"l":12.73,"c":13.16,"v":122900},{"d":"2020-06-23","o":13.3,"h":13.49,"l":13.14,"c":13.3,"v":106200},{"d":"2020-06-24","o":13.25,"h":13.25,"l":12.41,"c":12.46,"v":158600},{"d":"2020-06-25","o":12.42,"h":12.71,"l":12.3,"c":12.67,"v":155800},{"d":"2020-06-26","o":12.6,"h":13.24,"l":12.32,"c":13.11,"v":611500},{"d":"2020-06-29","o":13.22,"h":13.9,"l":13.15,"c":13.63,"v":168500},{"d":"2020-06-30","o":13.54,"h":13.88,"l":13.51,"c":13.76,"v":114600},{"d":"2020-07-01","o":13.8,"h":13.92,"l":13.25,"c":13.38,"v":89800},{"d":"2020-07-02","o":13.68,"h":13.91,"l":13.57,"c":13.83,"v":95000},{"d":"2020-07-06","o":14.05,"h":14.05,"l":13.6,"c":13.83,"v":70400},{"d":"2020-07-07","o":13.64,"h":13.71,"l":13.43,"c":13.54,"v":95000},{"d":"2020-07-08","o":13.43,"h":13.6,"l":13.03,"c":13.16,"v":71400},{"d":"2020-07-09","o":13.08,"h":13.27,"l":12.61,"c":12.82,"v":89900},{"d":"2020-07-10","o":12.85,"h":13.33,"l":12.85,"c":13.29,"v":53500},{"d":"2020-07-13","o":13.4,"h":13.64,"l":13.34,"c":13.4,"v":64500},{"d":"2020-07-14","o":13.43,"h":13.65,"l":13.26,"c":13.61,"v":68600},{"d":"2020-07-15","o":13.85,"h":13.95,"l":13.64,"c":13.67,"v":126300},{"d":"2020-07-16","o":13.63,"h":13.85,"l":13.58,"c":13.71,"v":86500},{"d":"2020-07-17","o":13.74,"h":13.88,"l":13.69,"c":13.73,"v":74200},{"d":"2020-07-20","o":13.61,"h":13.77,"l":13.22,"c":13.25,"v":79300},{"d":"2020-07-21","o":13.42,"h":13.87,"l":13.42,"c":13.62,"v":70800},{"d":"2020-07-22","o":13.42,"h":13.65,"l":13.29,"c":13.5,"v":97800},{"d":"2020-07-23","o":13.39,"h":13.62,"l":13.33,"c":13.4,"v":59300},{"d":"2020-07-24","o":13.46,"h":13.5,"l":13.21,"c":13.3,"v":38200},{"d":"2020-07-27","o":13.28,"h":13.71,"l":13.28,"c":13.62,"v":51000},{"d":"2020-07-28","o":13.48,"h":13.54,"l":13.11,"c":13.17,"v":56100},{"d":"2020-07-29","o":13.37,"h":13.8,"l":13.37,"c":13.78,"v":92900},{"d":"2020-07-30","o":13.55,"h":13.67,"l":13.4,"c":13.55,"v":48600},{"d":"2020-07-31","o":13.42,"h":13.49,"l":13.03,"c":13.46,"v":88500},{"d":"2020-08-03","o":13.61,"h":13.79,"l":13.44,"c":13.73,"v":73700},{"d":"2020-08-04","o":13.66,"h":13.82,"l":13.56,"c":13.82,"v":65600},{"d":"2020-08-05","o":13.95,"h":14.33,"l":13.85,"c":14.33,"v":74900},{"d":"2020-08-06","o":14.25,"h":14.58,"l":14.2,"c":14.45,"v":90200},{"d":"2020-08-07","o":14.95,"h":15.45,"l":14.62,"c":14.99,"v":114500},{"d":"2020-08-10","o":15.02,"h":15.26,"l":14.79,"c":14.88,"v":88700},{"d":"2020-08-11","o":15,"h":15.12,"l":14.71,"c":14.76,"v":127900},{"d":"2020-08-12","o":14.85,"h":14.99,"l":14.71,"c":14.89,"v":77300},{"d":"2020-08-13","o":14.79,"h":14.82,"l":14.56,"c":14.69,"v":54700},{"d":"2020-08-14","o":14.51,"h":14.6,"l":14.45,"c":14.52,"v":65400},{"d":"2020-08-17","o":14.48,"h":14.56,"l":14.3,"c":14.43,"v":87800},{"d":"2020-08-18","o":14.42,"h":14.86,"l":14.34,"c":14.56,"v":96000},{"d":"2020-08-19","o":14.48,"h":14.52,"l":14,"c":14.36,"v":155400},{"d":"2020-08-20","o":14.14,"h":14.27,"l":13.93,"c":14.23,"v":83900},{"d":"2020-08-21","o":14.03,"h":14.03,"l":13.39,"c":13.73,"v":189700},{"d":"2020-08-24","o":13.98,"h":14.09,"l":13.68,"c":14.03,"v":71200},{"d":"2020-08-25","o":14.16,"h":14.19,"l":14.02,"c":14.09,"v":36400},{"d":"2020-08-26","o":13.96,"h":14.26,"l":13.91,"c":14.22,"v":43500},{"d":"2020-08-27","o":14.31,"h":14.43,"l":14.04,"c":14.16,"v":66800},{"d":"2020-08-28","o":14.35,"h":14.52,"l":14,"c":14.38,"v":58100},{"d":"2020-08-31","o":14.27,"h":14.36,"l":14.06,"c":14.15,"v":101900},{"d":"2020-09-01","o":14.05,"h":14.72,"l":14,"c":14.72,"v":72000},{"d":"2020-09-02","o":14.66,"h":14.95,"l":14.56,"c":14.95,"v":64200},{"d":"2020-09-03","o":14.98,"h":14.98,"l":14.29,"c":14.52,"v":59500},{"d":"2020-09-04","o":14.8,"h":14.8,"l":14.27,"c":14.47,"v":64900},{"d":"2020-09-08","o":14.37,"h":14.37,"l":13.92,"c":14.03,"v":42900},{"d":"2020-09-09","o":14.09,"h":14.26,"l":13.94,"c":14.08,"v":52600},{"d":"2020-09-10","o":14.09,"h":14.28,"l":13.9,"c":14.17,"v":63000},{"d":"2020-09-11","o":14.19,"h":14.49,"l":14.03,"c":14.13,"v":61100},{"d":"2020-09-14","o":14.22,"h":14.44,"l":14.12,"c":14.31,"v":47000},{"d":"2020-09-15","o":14.17,"h":14.99,"l":14.05,"c":14.85,"v":236200},{"d":"2020-09-16","o":15,"h":15,"l":14.62,"c":14.64,"v":107000},{"d":"2020-09-17","o":14.51,"h":14.66,"l":14.37,"c":14.48,"v":79900},{"d":"2020-09-18","o":14.62,"h":14.62,"l":13.58,"c":14.08,"v":315000},{"d":"2020-09-21","o":13.77,"h":13.77,"l":12.93,"c":13.58,"v":164400},{"d":"2020-09-22","o":13.71,"h":13.74,"l":13.33,"c":13.49,"v":86400},{"d":"2020-09-23","o":13.48,"h":13.54,"l":12.81,"c":12.85,"v":110800},{"d":"2020-09-24","o":12.9,"h":13.18,"l":12.76,"c":12.96,"v":64200},{"d":"2020-09-25","o":12.85,"h":12.95,"l":12.68,"c":12.86,"v":115900},{"d":"2020-09-28","o":13.05,"h":13.86,"l":13.05,"c":13.35,"v":114200},{"d":"2020-09-29","o":13.39,"h":13.49,"l":13.19,"c":13.44,"v":58200},{"d":"2020-09-30","o":13.37,"h":13.64,"l":13.02,"c":13.14,"v":124300},{"d":"2020-10-01","o":13.15,"h":13.3,"l":13.06,"c":13.13,"v":131900},{"d":"2020-10-02","o":12.91,"h":13.41,"l":12.91,"c":13.22,"v":96000},{"d":"2020-10-05","o":13.44,"h":14.16,"l":13.44,"c":14.02,"v":101600},{"d":"2020-10-06","o":14.17,"h":14.49,"l":13.81,"c":13.81,"v":109000},{"d":"2020-10-07","o":14.03,"h":14.11,"l":13.74,"c":14,"v":91700},{"d":"2020-10-08","o":14.29,"h":14.73,"l":14.29,"c":14.62,"v":62200},{"d":"2020-10-09","o":14.84,"h":15.1,"l":14.73,"c":14.84,"v":49500},{"d":"2020-10-12","o":14.82,"h":15.23,"l":14.82,"c":15.14,"v":79800},{"d":"2020-10-13","o":14.95,"h":15.09,"l":14.53,"c":14.54,"v":83400},{"d":"2020-10-14","o":14.61,"h":14.92,"l":14.47,"c":14.49,"v":58700},{"d":"2020-10-15","o":14.26,"h":14.72,"l":14.2,"c":14.27,"v":86100},{"d":"2020-10-16","o":14.25,"h":14.9,"l":14.11,"c":14.64,"v":102800},{"d":"2020-10-19","o":14.77,"h":14.93,"l":14.43,"c":14.5,"v":63600},{"d":"2020-10-20","o":14.69,"h":14.76,"l":14.2,"c":14.25,"v":55500},{"d":"2020-10-21","o":14.25,"h":14.5,"l":14,"c":14.2,"v":68100},{"d":"2020-10-22","o":14.33,"h":14.61,"l":13.93,"c":14.52,"v":85900},{"d":"2020-10-23","o":14.73,"h":14.83,"l":14.07,"c":14.3,"v":79200},{"d":"2020-10-26","o":14.09,"h":14.34,"l":13.84,"c":14.03,"v":44000},{"d":"2020-10-27","o":13.95,"h":13.95,"l":13.68,"c":13.7,"v":44300},{"d":"2020-10-28","o":13.4,"h":13.56,"l":13.28,"c":13.3,"v":65500},{"d":"2020-10-29","o":13.19,"h":13.78,"l":13.08,"c":13.5,"v":117800},{"d":"2020-10-30","o":13.49,"h":13.6,"l":12.79,"c":12.92,"v":91700},{"d":"2020-11-02","o":13.12,"h":13.27,"l":12.86,"c":12.9,"v":127400},{"d":"2020-11-03","o":13.16,"h":13.54,"l":12.93,"c":13.43,"v":92200},{"d":"2020-11-04","o":13.27,"h":13.29,"l":12.79,"c":12.91,"v":63800},{"d":"2020-11-05","o":12.94,"h":13.5,"l":12.94,"c":13.38,"v":52900},{"d":"2020-11-06","o":13.44,"h":13.59,"l":13.3,"c":13.35,"v":65900},{"d":"2020-11-09","o":14.03,"h":14.93,"l":13.75,"c":14.15,"v":106300},{"d":"2020-11-10","o":13.87,"h":14.63,"l":13.15,"c":14.58,"v":139600},{"d":"2020-11-11","o":14.62,"h":14.62,"l":14.05,"c":14.28,"v":49800},{"d":"2020-11-12","o":14.06,"h":14.54,"l":13.55,"c":13.98,"v":68800},{"d":"2020-11-13","o":14.2,"h":14.56,"l":14.1,"c":14.46,"v":58800},{"d":"2020-11-16","o":14.84,"h":15.23,"l":14.57,"c":14.83,"v":96900},{"d":"2020-11-17","o":14.7,"h":14.98,"l":14.54,"c":14.85,"v":55700},{"d":"2020-11-18","o":14.88,"h":15.08,"l":14.55,"c":14.68,"v":64700},{"d":"2020-11-19","o":14.57,"h":14.87,"l":14.5,"c":14.81,"v":55200},{"d":"2020-11-20","o":14.62,"h":14.98,"l":14.62,"c":14.87,"v":59300},{"d":"2020-11-23","o":15.09,"h":15.14,"l":14.87,"c":14.98,"v":75300},{"d":"2020-11-24","o":15.15,"h":16.03,"l":15.15,"c":15.7,"v":119800},{"d":"2020-11-25","o":15.67,"h":15.79,"l":15.13,"c":15.52,"v":63100},{"d":"2020-11-27","o":15.39,"h":15.73,"l":15.18,"c":15.6,"v":57200},{"d":"2020-11-30","o":15.51,"h":15.51,"l":15.11,"c":15.16,"v":88700},{"d":"2020-12-01","o":15.47,"h":15.47,"l":15.19,"c":15.36,"v":55700},{"d":"2020-12-02","o":15.37,"h":15.59,"l":15.25,"c":15.41,"v":67700},{"d":"2020-12-03","o":15.29,"h":15.49,"l":15.22,"c":15.28,"v":53100},{"d":"2020-12-04","o":15.39,"h":15.83,"l":15.39,"c":15.67,"v":64000},{"d":"2020-12-07","o":15.72,"h":15.82,"l":15.24,"c":15.62,"v":52100},{"d":"2020-12-08","o":15.51,"h":15.99,"l":15.51,"c":15.87,"v":76400},{"d":"2020-12-09","o":16,"h":16.4,"l":15.97,"c":16.26,"v":102300},{"d":"2020-12-10","o":16,"h":16.38,"l":15.67,"c":16.33,"v":59800},{"d":"2020-12-11","o":16.17,"h":16.55,"l":16.05,"c":16.36,"v":115600},{"d":"2020-12-14","o":16.52,"h":16.56,"l":16.11,"c":16.29,"v":85600},{"d":"2020-12-15","o":16.46,"h":16.73,"l":16.14,"c":16.19,"v":112600},{"d":"2020-12-16","o":15.89,"h":16.32,"l":15.51,"c":15.69,"v":195600},{"d":"2020-12-17","o":15.75,"h":15.99,"l":15.65,"c":15.78,"v":85700},{"d":"2020-12-18","o":15.88,"h":15.98,"l":15.23,"c":15.3,"v":281600},{"d":"2020-12-21","o":14.94,"h":15.25,"l":14.85,"c":15,"v":90300},{"d":"2020-12-22","o":15.01,"h":15.81,"l":14.91,"c":15.42,"v":96100},{"d":"2020-12-23","o":15.61,"h":15.79,"l":15.47,"c":15.6,"v":40800},{"d":"2020-12-24","o":15.55,"h":15.77,"l":15.41,"c":15.57,"v":19100},{"d":"2020-12-28","o":15.79,"h":16.19,"l":15.55,"c":15.59,"v":118600},{"d":"2020-12-29","o":15.55,"h":15.7,"l":15.21,"c":15.45,"v":85800},{"d":"2020-12-30","o":15.47,"h":15.78,"l":15.45,"c":15.63,"v":31600},{"d":"2020-12-31","o":15.61,"h":15.76,"l":15.5,"c":15.52,"v":59500},{"d":"2021-01-04","o":15.63,"h":15.98,"l":15.51,"c":15.86,"v":114500},{"d":"2021-01-05","o":15.86,"h":16.6,"l":15.86,"c":16.35,"v":124600},{"d":"2021-01-06","o":16.67,"h":17.5,"l":16.65,"c":17.21,"v":188000},{"d":"2021-01-07","o":17.33,"h":17.59,"l":17.01,"c":17.27,"v":99700},{"d":"2021-01-08","o":17.34,"h":17.34,"l":16.61,"c":16.75,"v":93400},{"d":"2021-01-11","o":16.5,"h":17.04,"l":16.38,"c":16.52,"v":54100},{"d":"2021-01-12","o":16.56,"h":17.16,"l":16.42,"c":17.12,"v":96100},{"d":"2021-01-13","o":17.23,"h":17.47,"l":16.99,"c":17.41,"v":112900},{"d":"2021-01-14","o":17.6,"h":18,"l":17.48,"c":17.67,"v":163800},{"d":"2021-01-15","o":17.25,"h":17.81,"l":17.25,"c":17.8,"v":147000},{"d":"2021-01-19","o":17.92,"h":18,"l":17.8,"c":17.94,"v":122300},{"d":"2021-01-20","o":17.93,"h":18.22,"l":17.85,"c":18.16,"v":138400},{"d":"2021-01-21","o":18.16,"h":18.17,"l":17.85,"c":17.85,"v":110400},{"d":"2021-01-22","o":17.69,"h":18.49,"l":17.62,"c":18.44,"v":178400},{"d":"2021-01-25","o":18.21,"h":18.53,"l":18.07,"c":18.45,"v":125800},{"d":"2021-01-26","o":18.71,"h":18.71,"l":17.66,"c":17.68,"v":62000},{"d":"2021-01-27","o":17.21,"h":17.48,"l":16.7,"c":17.11,"v":123500},{"d":"2021-01-28","o":17.37,"h":17.53,"l":16.84,"c":17.02,"v":94800},{"d":"2021-01-29","o":17.01,"h":17.59,"l":16.54,"c":16.55,"v":90700},{"d":"2021-02-01","o":16.64,"h":17.08,"l":16.51,"c":17.02,"v":60300},{"d":"2021-02-02","o":17.26,"h":17.35,"l":16.93,"c":17.31,"v":51100},{"d":"2021-02-03","o":17.21,"h":17.27,"l":16.89,"c":17.11,"v":63900},{"d":"2021-02-04","o":17.07,"h":17.35,"l":16.97,"c":17.32,"v":52200},{"d":"2021-02-05","o":17.59,"h":17.74,"l":17.29,"c":17.73,"v":81800},{"d":"2021-02-08","o":17.98,"h":18.7,"l":17.9,"c":18.43,"v":96700},{"d":"2021-02-09","o":18.46,"h":19.32,"l":18.25,"c":19.19,"v":337700},{"d":"2021-02-10","o":19.26,"h":19.41,"l":19,"c":19.03,"v":124300},{"d":"2021-02-11","o":19.1,"h":19.36,"l":18.67,"c":19.02,"v":149000},{"d":"2021-02-12","o":19.03,"h":19.26,"l":18.59,"c":18.6,"v":80100},{"d":"2021-02-16","o":18.87,"h":18.87,"l":18.36,"c":18.49,"v":69700},{"d":"2021-02-17","o":18.25,"h":18.59,"l":18.24,"c":18.31,"v":44400},{"d":"2021-02-18","o":18.26,"h":18.36,"l":18.13,"c":18.22,"v":76000},{"d":"2021-02-19","o":18.32,"h":19.11,"l":18.32,"c":19.09,"v":72200},{"d":"2021-02-22","o":19,"h":19.76,"l":18.84,"c":19.65,"v":90000},{"d":"2021-02-23","o":19.56,"h":20,"l":19.24,"c":19.8,"v":74100},{"d":"2021-02-24","o":19.97,"h":20.43,"l":19.92,"c":20.05,"v":90800},{"d":"2021-02-25","o":19.97,"h":20.42,"l":19.67,"c":19.85,"v":74200},{"d":"2021-02-26","o":20.04,"h":20.04,"l":19.48,"c":19.52,"v":104000},{"d":"2021-03-01","o":19.9,"h":20.6,"l":19.9,"c":20.35,"v":99600},{"d":"2021-03-02","o":20.35,"h":20.59,"l":20.11,"c":20.15,"v":57300},{"d":"2021-03-03","o":20.14,"h":20.62,"l":20.04,"c":20.44,"v":58600},{"d":"2021-03-04","o":20.55,"h":20.66,"l":19.5,"c":19.97,"v":132300},{"d":"2021-03-05","o":20.34,"h":20.8,"l":20.04,"c":20.8,"v":130000},{"d":"2021-03-08","o":20.8,"h":21.44,"l":20.8,"c":21.25,"v":113600},{"d":"2021-03-09","o":21.5,"h":21.5,"l":20.6,"c":20.78,"v":98400},{"d":"2021-03-10","o":20.98,"h":21.88,"l":20.86,"c":21.88,"v":145100},{"d":"2021-03-11","o":21.68,"h":21.98,"l":21.36,"c":21.98,"v":148300},{"d":"2021-03-12","o":21.07,"h":22.49,"l":20.04,"c":22.35,"v":124700},{"d":"2021-03-15","o":22.09,"h":22.28,"l":21.42,"c":21.47,"v":100400},{"d":"2021-03-16","o":21.4,"h":21.83,"l":21.1,"c":21.44,"v":62300},{"d":"2021-03-17","o":21.44,"h":21.77,"l":21.32,"c":21.46,"v":82600},{"d":"2021-03-18","o":21.46,"h":21.7,"l":21.1,"c":21.28,"v":90100},{"d":"2021-03-19","o":21.41,"h":21.41,"l":20.84,"c":21.05,"v":287800},{"d":"2021-03-22","o":20.9,"h":21.05,"l":20.33,"c":20.41,"v":94100},{"d":"2021-03-23","o":20.09,"h":20.46,"l":19.72,"c":19.9,"v":89300},{"d":"2021-03-24","o":20.18,"h":20.66,"l":19.83,"c":19.9,"v":79100},{"d":"2021-03-25","o":19.77,"h":20.37,"l":19.43,"c":20.09,"v":106500},{"d":"2021-03-26","o":20.25,"h":20.72,"l":20,"c":20.7,"v":67300},{"d":"2021-03-29","o":20.65,"h":20.96,"l":20.14,"c":20.16,"v":154000},{"d":"2021-03-30","o":20.16,"h":20.82,"l":20.01,"c":20.48,"v":68300},{"d":"2021-03-31","o":20.56,"h":20.79,"l":20.11,"c":20.41,"v":115900},{"d":"2021-04-01","o":20.41,"h":21.1,"l":20.41,"c":20.92,"v":77500},{"d":"2021-04-05","o":21.17,"h":21.23,"l":20.83,"c":20.9,"v":61600},{"d":"2021-04-06","o":20.95,"h":21.31,"l":20.73,"c":20.91,"v":99600},{"d":"2021-04-07","o":20.91,"h":21.28,"l":20.01,"c":20.1,"v":168200},{"d":"2021-04-08","o":20.09,"h":20.16,"l":19.39,"c":19.9,"v":213400},{"d":"2021-04-09","o":19.9,"h":20.49,"l":19.74,"c":20,"v":140000},{"d":"2021-04-12","o":19.96,"h":20.25,"l":19.61,"c":19.98,"v":192400},{"d":"2021-04-13","o":19.95,"h":20.24,"l":19.72,"c":19.86,"v":72600},{"d":"2021-04-14","o":19.96,"h":20.3,"l":19.77,"c":20.13,"v":109500},{"d":"2021-04-15","o":20.26,"h":20.35,"l":20.02,"c":20.21,"v":85900},{"d":"2021-04-16","o":20.42,"h":20.54,"l":20.16,"c":20.3,"v":91600},{"d":"2021-04-19","o":20.34,"h":20.49,"l":20.01,"c":20.37,"v":193500},{"d":"2021-04-20","o":20.25,"h":20.48,"l":20.17,"c":20.35,"v":110700},{"d":"2021-04-21","o":20.38,"h":20.61,"l":20.21,"c":20.5,"v":135800},{"d":"2021-04-22","o":20.49,"h":20.52,"l":20.07,"c":20.15,"v":82900},{"d":"2021-04-23","o":20.2,"h":20.28,"l":19.93,"c":20.05,"v":140600},{"d":"2021-04-26","o":20.02,"h":20.25,"l":19.94,"c":19.94,"v":68800},{"d":"2021-04-27","o":19.99,"h":20.12,"l":19.86,"c":20.06,"v":65200},{"d":"2021-04-28","o":20.01,"h":20.11,"l":19.84,"c":20.01,"v":63200},{"d":"2021-04-29","o":20.08,"h":20.25,"l":19.87,"c":20.13,"v":139400},{"d":"2021-04-30","o":19.99,"h":20.23,"l":19.77,"c":19.78,"v":126200},{"d":"2021-05-03","o":19.98,"h":20.23,"l":19.86,"c":20.07,"v":150400},{"d":"2021-05-04","o":20.2,"h":20.9,"l":20.09,"c":20.42,"v":369500},{"d":"2021-05-05","o":20.38,"h":20.88,"l":20.26,"c":20.79,"v":314900},{"d":"2021-05-06","o":20.58,"h":20.66,"l":20.22,"c":20.45,"v":229300},{"d":"2021-05-07","o":20.47,"h":20.76,"l":19.43,"c":20.1,"v":188100},{"d":"2021-05-10","o":20.26,"h":20.38,"l":19.57,"c":19.58,"v":136000},{"d":"2021-05-11","o":19.49,"h":19.97,"l":19.25,"c":19.58,"v":107800},{"d":"2021-05-12","o":19.5,"h":19.58,"l":19.21,"c":19.21,"v":140700},{"d":"2021-05-13","o":19.32,"h":19.75,"l":19.14,"c":19.38,"v":107900},{"d":"2021-05-14","o":19.46,"h":19.64,"l":19.03,"c":19.19,"v":83300},{"d":"2021-05-17","o":19.03,"h":19.19,"l":18.85,"c":18.98,"v":62600},{"d":"2021-05-18","o":18.92,"h":19.06,"l":18.61,"c":18.67,"v":65700},{"d":"2021-05-19","o":18.41,"h":18.67,"l":18.28,"c":18.49,"v":91500},{"d":"2021-05-20","o":18.42,"h":18.56,"l":18.1,"c":18.34,"v":92700},{"d":"2021-05-21","o":18.6,"h":18.93,"l":18.29,"c":18.4,"v":91700},{"d":"2021-05-24","o":18.45,"h":18.77,"l":18.36,"c":18.61,"v":83700},{"d":"2021-05-25","o":18.62,"h":18.84,"l":18.13,"c":18.17,"v":66200},{"d":"2021-05-26","o":18.15,"h":18.4,"l":18,"c":18.29,"v":79600},{"d":"2021-05-27","o":18.19,"h":18.61,"l":18.19,"c":18.4,"v":112300},{"d":"2021-05-28","o":18.36,"h":18.49,"l":18.21,"c":18.39,"v":74500},{"d":"2021-06-01","o":18.5,"h":18.6,"l":18.24,"c":18.35,"v":108500},{"d":"2021-06-02","o":18.3,"h":18.3,"l":17.68,"c":17.71,"v":72600},{"d":"2021-06-03","o":17.57,"h":17.78,"l":17.41,"c":17.67,"v":81600},{"d":"2021-06-04","o":17.65,"h":17.79,"l":17.41,"c":17.75,"v":103900},{"d":"2021-06-07","o":17.76,"h":18.06,"l":17.7,"c":18.01,"v":105500},{"d":"2021-06-08","o":18,"h":18.24,"l":17.95,"c":17.99,"v":77900},{"d":"2021-06-09","o":18.12,"h":18.12,"l":17.74,"c":17.9,"v":74900},{"d":"2021-06-10","o":17.93,"h":18.03,"l":17.66,"c":17.71,"v":70400},{"d":"2021-06-11","o":17.84,"h":18,"l":17.78,"c":17.84,"v":63900},{"d":"2021-06-14","o":17.84,"h":17.99,"l":17.8,"c":17.99,"v":146700},{"d":"2021-06-15","o":17.91,"h":18.09,"l":17.77,"c":18.04,"v":82800},{"d":"2021-06-16","o":18.04,"h":18.05,"l":17.73,"c":17.74,"v":86700},{"d":"2021-06-17","o":17.66,"h":17.84,"l":17.18,"c":17.49,"v":111600},{"d":"2021-06-18","o":17.35,"h":17.41,"l":16.88,"c":17.04,"v":409100},{"d":"2021-06-21","o":17.23,"h":17.43,"l":17.16,"c":17.29,"v":97900},{"d":"2021-06-22","o":17.42,"h":17.42,"l":16.99,"c":17.23,"v":78500},{"d":"2021-06-23","o":17.22,"h":17.22,"l":16.98,"c":17.03,"v":93200},{"d":"2021-06-24","o":17.01,"h":17.48,"l":16.79,"c":17.44,"v":136600},{"d":"2021-06-25","o":17.5,"h":18.05,"l":17.35,"c":17.61,"v":336600},{"d":"2021-06-28","o":17.62,"h":17.62,"l":17.11,"c":17.22,"v":77200},{"d":"2021-06-29","o":17.22,"h":17.64,"l":17.22,"c":17.5,"v":99900},{"d":"2021-06-30","o":17.49,"h":17.83,"l":17.27,"c":17.51,"v":149600},{"d":"2021-07-01","o":17.6,"h":17.72,"l":17.5,"c":17.68,"v":40400},{"d":"2021-07-02","o":17.67,"h":17.75,"l":16.98,"c":17.07,"v":166900},{"d":"2021-07-06","o":17.2,"h":17.35,"l":16.74,"c":17.18,"v":110000},{"d":"2021-07-07","o":17.18,"h":17.34,"l":16.58,"c":16.68,"v":128000},{"d":"2021-07-08","o":16.52,"h":16.94,"l":16.4,"c":16.79,"v":82700},{"d":"2021-07-09","o":16.98,"h":17.18,"l":16.79,"c":17.1,"v":65600},{"d":"2021-07-12","o":17.05,"h":17.27,"l":17,"c":17.18,"v":58100},{"d":"2021-07-13","o":17.11,"h":17.24,"l":16.83,"c":16.92,"v":52300},{"d":"2021-07-14","o":16.95,"h":17.32,"l":16.88,"c":16.98,"v":41900},{"d":"2021-07-15","o":16.81,"h":17.16,"l":16.81,"c":17.02,"v":76300},{"d":"2021-07-16","o":17.16,"h":17.16,"l":16.69,"c":16.77,"v":68200},{"d":"2021-07-19","o":16.41,"h":16.82,"l":16.19,"c":16.42,"v":115500},{"d":"2021-07-20","o":16.51,"h":16.96,"l":16.45,"c":16.65,"v":117200},{"d":"2021-07-21","o":16.82,"h":17.09,"l":16.69,"c":16.95,"v":135300},{"d":"2021-07-22","o":16.84,"h":17.05,"l":16.57,"c":16.71,"v":129500},{"d":"2021-07-23","o":16.76,"h":16.81,"l":16.58,"c":16.69,"v":85600},{"d":"2021-07-26","o":16.77,"h":17.06,"l":16.77,"c":16.87,"v":66400},{"d":"2021-07-27","o":16.76,"h":17.07,"l":16.63,"c":16.68,"v":91300},{"d":"2021-07-28","o":16.82,"h":16.95,"l":16.42,"c":16.83,"v":285200},{"d":"2021-07-29","o":16.82,"h":17,"l":16.58,"c":16.66,"v":200200},{"d":"2021-07-30","o":16.7,"h":16.89,"l":16.38,"c":16.51,"v":130600},{"d":"2021-08-02","o":16.59,"h":17,"l":16.26,"c":16.27,"v":144000},{"d":"2021-08-03","o":16.29,"h":16.4,"l":15.83,"c":15.85,"v":431200},{"d":"2021-08-04","o":15.67,"h":15.89,"l":15.28,"c":15.41,"v":206700},{"d":"2021-08-05","o":15.51,"h":15.6,"l":15.05,"c":15.35,"v":243500},{"d":"2021-08-06","o":15.59,"h":16.2,"l":15.59,"c":16.16,"v":140300},{"d":"2021-08-09","o":16.24,"h":16.24,"l":15.77,"c":16.04,"v":171800},{"d":"2021-08-10","o":16.21,"h":16.72,"l":16.02,"c":16.05,"v":147500},{"d":"2021-08-11","o":16.03,"h":16.03,"l":15.22,"c":15.41,"v":125900},{"d":"2021-08-12","o":15.41,"h":15.43,"l":14.99,"c":14.99,"v":241200},{"d":"2021-08-13","o":14.99,"h":15.13,"l":14.9,"c":15.09,"v":188500},{"d":"2021-08-16","o":15.05,"h":15.15,"l":14.9,"c":14.92,"v":172800},{"d":"2021-08-17","o":14.8,"h":14.9,"l":14.6,"c":14.88,"v":186300},{"d":"2021-08-18","o":14.92,"h":15.29,"l":14.87,"c":14.97,"v":262400},{"d":"2021-08-19","o":14.8,"h":14.95,"l":14.62,"c":14.8,"v":183500},{"d":"2021-08-20","o":14.75,"h":15.19,"l":14.75,"c":15.19,"v":908700},{"d":"2021-08-23","o":15.2,"h":15.34,"l":15.06,"c":15.23,"v":160100},{"d":"2021-08-24","o":15.28,"h":15.33,"l":15,"c":15.27,"v":120100},{"d":"2021-08-25","o":15.27,"h":15.37,"l":15.11,"c":15.31,"v":127600},{"d":"2021-08-26","o":15.31,"h":15.61,"l":15.21,"c":15.36,"v":169000},{"d":"2021-08-27","o":15.35,"h":15.6,"l":15.02,"c":15.11,"v":214100},{"d":"2021-08-30","o":15.37,"h":15.48,"l":15.11,"c":15.32,"v":281800},{"d":"2021-08-31","o":15.3,"h":15.42,"l":15.21,"c":15.33,"v":248000},{"d":"2021-09-01","o":15.29,"h":15.56,"l":15.13,"c":15.45,"v":375000},{"d":"2021-09-02","o":15.54,"h":15.95,"l":15.44,"c":15.92,"v":134200},{"d":"2021-09-03","o":15.8,"h":15.82,"l":15.55,"c":15.6,"v":138100},{"d":"2021-09-07","o":15.53,"h":15.74,"l":15.42,"c":15.54,"v":161900},{"d":"2021-09-08","o":15.45,"h":15.63,"l":15.23,"c":15.59,"v":159100},{"d":"2021-09-09","o":15.53,"h":15.61,"l":15.19,"c":15.3,"v":187200},{"d":"2021-09-10","o":15.39,"h":15.4,"l":14.92,"c":14.99,"v":153400},{"d":"2021-09-13","o":15,"h":15.12,"l":14.73,"c":15.09,"v":278200},{"d":"2021-09-14","o":15.13,"h":15.21,"l":14.63,"c":14.72,"v":207500},{"d":"2021-09-15","o":14.7,"h":14.86,"l":14.49,"c":14.67,"v":365100},{"d":"2021-09-16","o":14.75,"h":14.84,"l":14.36,"c":14.77,"v":345200},{"d":"2021-09-17","o":14.93,"h":15.09,"l":14.74,"c":15.07,"v":737800},{"d":"2021-09-20","o":14.85,"h":15.43,"l":14.78,"c":15.41,"v":301000},{"d":"2021-09-21","o":15.4,"h":15.4,"l":14.71,"c":14.97,"v":288300},{"d":"2021-09-22","o":15.05,"h":15.41,"l":15.05,"c":15.16,"v":114700},{"d":"2021-09-23","o":15.26,"h":15.43,"l":15.14,"c":15.17,"v":116900},{"d":"2021-09-24","o":15.04,"h":15.3,"l":14.96,"c":14.98,"v":196500},{"d":"2021-09-27","o":14.98,"h":15.55,"l":14.98,"c":15.46,"v":113900},{"d":"2021-09-28","o":15.5,"h":15.57,"l":15.02,"c":15.04,"v":108400},{"d":"2021-09-29","o":15.18,"h":15.34,"l":14.92,"c":15.2,"v":116500},{"d":"2021-09-30","o":15.22,"h":15.37,"l":15,"c":15.05,"v":118000},{"d":"2021-10-01","o":15.13,"h":15.61,"l":15.06,"c":15.45,"v":137400},{"d":"2021-10-04","o":15.47,"h":15.5,"l":15.08,"c":15.1,"v":91600},{"d":"2021-10-05","o":15.09,"h":15.21,"l":14.93,"c":15.17,"v":104800},{"d":"2021-10-06","o":15.01,"h":15.18,"l":14.81,"c":15.11,"v":103700},{"d":"2021-10-07","o":15.21,"h":15.42,"l":15.12,"c":15.31,"v":165600},{"d":"2021-10-08","o":15.33,"h":15.39,"l":15.13,"c":15.14,"v":83900},{"d":"2021-10-11","o":15.17,"h":15.33,"l":15.12,"c":15.15,"v":104000},{"d":"2021-10-12","o":15.16,"h":15.32,"l":15.03,"c":15.21,"v":69200},{"d":"2021-10-13","o":15.24,"h":15.42,"l":15.14,"c":15.38,"v":57200},{"d":"2021-10-14","o":15.55,"h":15.74,"l":15.39,"c":15.68,"v":120400},{"d":"2021-10-15","o":15.91,"h":16.01,"l":15.79,"c":15.82,"v":181200},{"d":"2021-10-18","o":15.78,"h":15.98,"l":15.7,"c":15.78,"v":149700},{"d":"2021-10-19","o":15.81,"h":15.82,"l":15.57,"c":15.7,"v":137600},{"d":"2021-10-20","o":15.7,"h":15.82,"l":15.63,"c":15.7,"v":72800},{"d":"2021-10-21","o":15.7,"h":15.75,"l":15.56,"c":15.71,"v":92700},{"d":"2021-10-22","o":15.69,"h":15.8,"l":15.62,"c":15.75,"v":109200},{"d":"2021-10-25","o":15.72,"h":15.91,"l":15.67,"c":15.9,"v":86200},{"d":"2021-10-26","o":15.89,"h":15.89,"l":15.7,"c":15.82,"v":92800},{"d":"2021-10-27","o":15.72,"h":15.72,"l":15.3,"c":15.4,"v":79200},{"d":"2021-10-28","o":15.44,"h":15.65,"l":15.23,"c":15.48,"v":77300},{"d":"2021-10-29","o":15.49,"h":15.61,"l":15.38,"c":15.58,"v":81800},{"d":"2021-11-01","o":15.62,"h":15.76,"l":15.42,"c":15.65,"v":127700},{"d":"2021-11-02","o":15.65,"h":15.74,"l":15.41,"c":15.63,"v":83600},{"d":"2021-11-03","o":15.6,"h":16.39,"l":15.6,"c":16.23,"v":98600},{"d":"2021-11-04","o":16.15,"h":16.42,"l":16.07,"c":16.23,"v":128600},{"d":"2021-11-05","o":16.41,"h":16.89,"l":16.24,"c":16.87,"v":155600},{"d":"2021-11-08","o":16.93,"h":17.23,"l":16.83,"c":17.16,"v":143000},{"d":"2021-11-09","o":17.21,"h":17.83,"l":17.05,"c":17.59,"v":325000},{"d":"2021-11-10","o":17.6,"h":17.79,"l":17.59,"c":17.68,"v":82900},{"d":"2021-11-11","o":17.71,"h":17.87,"l":17.44,"c":17.74,"v":103400},{"d":"2021-11-12","o":17.74,"h":17.92,"l":17.32,"c":17.37,"v":93100},{"d":"2021-11-15","o":17.38,"h":17.41,"l":16.97,"c":17.12,"v":182400},{"d":"2021-11-16","o":17.17,"h":17.17,"l":16.63,"c":16.65,"v":110600},{"d":"2021-11-17","o":16.64,"h":16.64,"l":16.11,"c":16.39,"v":206400},{"d":"2021-11-18","o":16.46,"h":16.46,"l":16.02,"c":16.1,"v":101700},{"d":"2021-11-19","o":15.9,"h":16.24,"l":15.84,"c":15.94,"v":272000},{"d":"2021-11-22","o":16.04,"h":16.32,"l":15.79,"c":15.84,"v":139000},{"d":"2021-11-23","o":15.84,"h":15.94,"l":15.53,"c":15.67,"v":120900},{"d":"2021-11-24","o":15.68,"h":15.75,"l":15.41,"c":15.43,"v":97300},{"d":"2021-11-26","o":15.07,"h":15.18,"l":14.73,"c":15.12,"v":118500},{"d":"2021-11-29","o":15.31,"h":15.31,"l":14.94,"c":15.09,"v":189000},{"d":"2021-11-30","o":14.98,"h":15,"l":14.16,"c":14.31,"v":309500},{"d":"2021-12-01","o":14.67,"h":14.88,"l":14.19,"c":14.22,"v":129800},{"d":"2021-12-02","o":14.36,"h":14.74,"l":14.27,"c":14.61,"v":91000},{"d":"2021-12-03","o":14.73,"h":14.86,"l":14.55,"c":14.84,"v":109000},{"d":"2021-12-06","o":15.07,"h":15.29,"l":14.93,"c":14.96,"v":102200},{"d":"2021-12-07","o":14.93,"h":15.24,"l":14.87,"c":15.08,"v":177900},{"d":"2021-12-08","o":15.36,"h":15.46,"l":15.21,"c":15.31,"v":77900},{"d":"2021-12-09","o":15.18,"h":15.29,"l":14.98,"c":15.13,"v":84900},{"d":"2021-12-10","o":15.21,"h":15.21,"l":14.91,"c":15.03,"v":179700},{"d":"2021-12-13","o":15.03,"h":15.18,"l":14.95,"c":14.98,"v":115400},{"d":"2021-12-14","o":15.02,"h":15.27,"l":14.82,"c":14.86,"v":188900},{"d":"2021-12-15","o":14.85,"h":15.16,"l":14.48,"c":15.13,"v":291200},{"d":"2021-12-16","o":15.16,"h":15.4,"l":14.89,"c":15.08,"v":269500},{"d":"2021-12-17","o":15.01,"h":15.39,"l":14.85,"c":14.97,"v":1009100},{"d":"2021-12-20","o":14.81,"h":14.83,"l":14.19,"c":14.66,"v":259500},{"d":"2021-12-21","o":14.79,"h":15.23,"l":14.79,"c":15.22,"v":195100},{"d":"2021-12-22","o":15.14,"h":15.51,"l":15.08,"c":15.35,"v":70700},{"d":"2021-12-23","o":15.36,"h":15.62,"l":15.32,"c":15.35,"v":240600},{"d":"2021-12-27","o":15.33,"h":15.87,"l":15.32,"c":15.83,"v":120700},{"d":"2021-12-28","o":15.75,"h":16.04,"l":15.64,"c":15.96,"v":143200},{"d":"2021-12-29","o":15.89,"h":16.3,"l":15.89,"c":16.24,"v":239300},{"d":"2021-12-30","o":16.11,"h":16.4,"l":16.11,"c":16.22,"v":162400},{"d":"2021-12-31","o":16.3,"h":16.5,"l":16.17,"c":16.39,"v":253000},{"d":"2022-01-03","o":16.47,"h":16.61,"l":16.2,"c":16.22,"v":140400},{"d":"2022-01-04","o":16.39,"h":16.54,"l":16.2,"c":16.22,"v":158400},{"d":"2022-01-05","o":16.34,"h":16.43,"l":16.14,"c":16.2,"v":110900},{"d":"2022-01-06","o":16.22,"h":16.3,"l":15.96,"c":15.97,"v":77500},{"d":"2022-01-07","o":15.93,"h":16.13,"l":15.8,"c":16.02,"v":145600},{"d":"2022-01-10","o":16.06,"h":16.1,"l":15.85,"c":16.07,"v":83300},{"d":"2022-01-11","o":16.19,"h":16.34,"l":15.87,"c":16.21,"v":79500},{"d":"2022-01-12","o":16.36,"h":16.42,"l":16.13,"c":16.21,"v":119300},{"d":"2022-01-13","o":16.27,"h":16.44,"l":16.14,"c":16.21,"v":57200},{"d":"2022-01-14","o":16.12,"h":16.18,"l":15.94,"c":16.17,"v":73300},{"d":"2022-01-18","o":15.99,"h":16.16,"l":15.84,"c":16.06,"v":91400},{"d":"2022-01-19","o":16.11,"h":16.15,"l":15.76,"c":16.03,"v":124700},{"d":"2022-01-20","o":16.12,"h":16.12,"l":15.7,"c":15.73,"v":234400},{"d":"2022-01-21","o":15.74,"h":16.11,"l":15.52,"c":15.72,"v":216100},{"d":"2022-01-24","o":15.58,"h":15.68,"l":15.19,"c":15.59,"v":175400},{"d":"2022-01-25","o":15.39,"h":15.53,"l":14.89,"c":15.51,"v":148000},{"d":"2022-01-26","o":15.39,"h":15.67,"l":14.74,"c":14.91,"v":138200},{"d":"2022-01-27","o":14.86,"h":15.27,"l":14.86,"c":15.09,"v":160000},{"d":"2022-01-28","o":15.11,"h":15.19,"l":14.71,"c":15.09,"v":183200},{"d":"2022-01-31","o":14.94,"h":15.24,"l":14.85,"c":15.17,"v":105600},{"d":"2022-02-01","o":15.1,"h":15.31,"l":15,"c":15.24,"v":103500},{"d":"2022-02-02","o":15.16,"h":15.19,"l":14.9,"c":15.12,"v":96500},{"d":"2022-02-03","o":14.97,"h":15.25,"l":14.69,"c":14.71,"v":111800},{"d":"2022-02-04","o":14.63,"h":14.76,"l":14.31,"c":14.66,"v":106700},{"d":"2022-02-07","o":14.67,"h":14.75,"l":14.49,"c":14.61,"v":117600},{"d":"2022-02-08","o":14.52,"h":15.08,"l":14.52,"c":15.03,"v":113800},{"d":"2022-02-09","o":15.1,"h":15.31,"l":14.93,"c":15.03,"v":65600},{"d":"2022-02-10","o":14.8,"h":15.17,"l":14.72,"c":14.81,"v":85500},{"d":"2022-02-11","o":14.72,"h":14.96,"l":14.62,"c":14.86,"v":74100},{"d":"2022-02-14","o":14.93,"h":15.04,"l":14.75,"c":14.9,"v":99800},{"d":"2022-02-15","o":14.91,"h":15.22,"l":14.91,"c":15.05,"v":60000},{"d":"2022-02-16","o":15,"h":15.22,"l":14.95,"c":15.1,"v":94000},{"d":"2022-02-17","o":14.96,"h":15.06,"l":14.84,"c":14.92,"v":67400},{"d":"2022-02-18","o":14.97,"h":15.01,"l":14.65,"c":14.87,"v":208000},{"d":"2022-02-22","o":14.73,"h":14.91,"l":14.5,"c":14.61,"v":68800},{"d":"2022-02-23","o":14.53,"h":14.7,"l":14.14,"c":14.18,"v":68800},{"d":"2022-02-24","o":14,"h":14.23,"l":13.82,"c":14.21,"v":140900},{"d":"2022-02-25","o":14.18,"h":14.77,"l":14.09,"c":14.72,"v":101200},{"d":"2022-02-28","o":14.7,"h":15.14,"l":14.7,"c":15.07,"v":150000},{"d":"2022-03-01","o":15.15,"h":15.22,"l":14.66,"c":14.89,"v":129200},{"d":"2022-03-02","o":14.86,"h":15.29,"l":14.86,"c":15.19,"v":78500},{"d":"2022-03-03","o":15.25,"h":15.45,"l":14.96,"c":15.43,"v":93200},{"d":"2022-03-04","o":15.27,"h":15.39,"l":15.13,"c":15.37,"v":89400},{"d":"2022-03-07","o":15.45,"h":16.74,"l":15.45,"c":16.35,"v":347700},{"d":"2022-03-08","o":16.33,"h":16.72,"l":15.82,"c":16.67,"v":246300},{"d":"2022-03-09","o":16.98,"h":17.34,"l":16.27,"c":16.78,"v":335500},{"d":"2022-03-10","o":16.59,"h":17.79,"l":16.55,"c":17.59,"v":213700},{"d":"2022-03-11","o":17.59,"h":17.71,"l":17.12,"c":17.41,"v":139900},{"d":"2022-03-14","o":17.41,"h":17.83,"l":17.17,"c":17.65,"v":436000},{"d":"2022-03-15","o":17.8,"h":17.83,"l":17.22,"c":17.28,"v":242300},{"d":"2022-03-16","o":17.25,"h":17.53,"l":16.85,"c":17.38,"v":214900},{"d":"2022-03-17","o":17.43,"h":18.33,"l":17.28,"c":18.31,"v":372200},{"d":"2022-03-18","o":18.25,"h":19.1,"l":17.88,"c":19.07,"v":502900},{"d":"2022-03-21","o":19.2,"h":19.52,"l":19,"c":19.5,"v":322000},{"d":"2022-03-22","o":19.52,"h":20,"l":19.42,"c":19.95,"v":541300},{"d":"2022-03-23","o":20,"h":20.09,"l":19.43,"c":20,"v":436900},{"d":"2022-03-24","o":20.07,"h":20.62,"l":20.02,"c":20.3,"v":379300},{"d":"2022-03-25","o":20.46,"h":20.46,"l":20.03,"c":20.12,"v":293600},{"d":"2022-03-28","o":19.89,"h":19.9,"l":19.35,"c":19.66,"v":367800},{"d":"2022-03-29","o":19.51,"h":20.55,"l":19.28,"c":20.54,"v":465300},{"d":"2022-03-30","o":20.46,"h":20.57,"l":19.82,"c":19.88,"v":272600},{"d":"2022-03-31","o":19.85,"h":20.46,"l":19.85,"c":20.32,"v":203000},{"d":"2022-04-01","o":20.41,"h":21.16,"l":20.38,"c":21.11,"v":283700},{"d":"2022-04-04","o":21.15,"h":21.18,"l":20.26,"c":20.89,"v":218100},{"d":"2022-04-05","o":21,"h":21,"l":19.97,"c":20.24,"v":367900},{"d":"2022-04-06","o":20.35,"h":20.46,"l":20.2,"c":20.27,"v":264200},{"d":"2022-04-07","o":20.35,"h":20.45,"l":20.02,"c":20.27,"v":267000},{"d":"2022-04-08","o":20.3,"h":20.38,"l":20.17,"c":20.36,"v":420800},{"d":"2022-04-11","o":20.43,"h":21.89,"l":20.2,"c":21.68,"v":539800},{"d":"2022-04-12","o":21.8,"h":22.48,"l":21.51,"c":21.88,"v":384700},{"d":"2022-04-13","o":22,"h":22.3,"l":21.63,"c":21.76,"v":232400},{"d":"2022-04-14","o":21.95,"h":22.53,"l":21.93,"c":22.35,"v":313900},{"d":"2022-04-18","o":22.41,"h":23.2,"l":22.13,"c":22.85,"v":322700},{"d":"2022-04-19","o":23.09,"h":24.02,"l":23.09,"c":23.84,"v":416900},{"d":"2022-04-20","o":23.98,"h":24.25,"l":23.58,"c":23.74,"v":291700},{"d":"2022-04-21","o":23.86,"h":23.86,"l":22.89,"c":22.99,"v":248300},{"d":"2022-04-22","o":22.93,"h":23.31,"l":22.54,"c":22.58,"v":196400},{"d":"2022-04-25","o":22.31,"h":22.51,"l":21.27,"c":21.66,"v":314000},{"d":"2022-04-26","o":21.55,"h":21.91,"l":21.19,"c":21.46,"v":231600},{"d":"2022-04-27","o":21.17,"h":21.95,"l":20.95,"c":21.2,"v":290900},{"d":"2022-04-28","o":21.3,"h":21.63,"l":20.81,"c":21.58,"v":219100},{"d":"2022-04-29","o":21.64,"h":21.9,"l":21.26,"c":21.4,"v":240600},{"d":"2022-05-02","o":21.4,"h":21.64,"l":20.97,"c":21.58,"v":336200},{"d":"2022-05-03","o":21.73,"h":21.89,"l":21.35,"c":21.59,"v":206400},{"d":"2022-05-04","o":21.36,"h":22.39,"l":20.96,"c":22.25,"v":373600},{"d":"2022-05-05","o":22.51,"h":23.91,"l":22.24,"c":22.8,"v":288700},{"d":"2022-05-06","o":22.8,"h":22.8,"l":20.7,"c":20.74,"v":248500},{"d":"2022-05-09","o":20.65,"h":20.86,"l":20.37,"c":20.62,"v":202600},{"d":"2022-05-10","o":20.66,"h":21.11,"l":19.93,"c":20.46,"v":197100},{"d":"2022-05-11","o":20.56,"h":21.76,"l":20.47,"c":21.13,"v":243900},{"d":"2022-05-12","o":21.11,"h":21.2,"l":20.33,"c":20.5,"v":266800},{"d":"2022-05-13","o":20.73,"h":21.83,"l":20.73,"c":21.6,"v":205400},{"d":"2022-05-16","o":21.76,"h":22.36,"l":21.61,"c":21.77,"v":282200},{"d":"2022-05-17","o":22.17,"h":23.43,"l":21.8,"c":23.4,"v":343500},{"d":"2022-05-18","o":23.12,"h":23.55,"l":22.6,"c":22.63,"v":308200},{"d":"2022-05-19","o":22.5,"h":23.09,"l":22.06,"c":22.8,"v":279200},{"d":"2022-05-20","o":23.01,"h":23.16,"l":21.39,"c":22.31,"v":816700},{"d":"2022-05-23","o":22.73,"h":23.37,"l":22.56,"c":23.07,"v":276800},{"d":"2022-05-24","o":23.01,"h":23.2,"l":22.46,"c":23.01,"v":418000},{"d":"2022-05-25","o":22.95,"h":24.92,"l":22.79,"c":24.82,"v":938400},{"d":"2022-05-26","o":25.02,"h":25.44,"l":24.34,"c":24.73,"v":475100},{"d":"2022-05-27","o":24.31,"h":25.14,"l":24.12,"c":24.75,"v":346000},{"d":"2022-05-31","o":25.17,"h":25.23,"l":24.34,"c":24.68,"v":280100},{"d":"2022-06-01","o":24.45,"h":24.87,"l":24.04,"c":24.73,"v":283600},{"d":"2022-06-02","o":24.79,"h":25.98,"l":24.65,"c":25.88,"v":339400},{"d":"2022-06-03","o":25.99,"h":25.99,"l":24.96,"c":25.46,"v":167100},{"d":"2022-06-06","o":25.58,"h":25.58,"l":24.71,"c":24.86,"v":208100},{"d":"2022-06-07","o":24.87,"h":25.37,"l":24.55,"c":25.3,"v":186200},{"d":"2022-06-08","o":25,"h":25.31,"l":24.4,"c":24.63,"v":196900},{"d":"2022-06-09","o":24.47,"h":24.58,"l":23.87,"c":23.9,"v":203000},{"d":"2022-06-10","o":23.71,"h":23.76,"l":22.46,"c":23.14,"v":784100},{"d":"2022-06-13","o":22.51,"h":22.9,"l":21.91,"c":22.01,"v":453400},{"d":"2022-06-14","o":22.25,"h":22.28,"l":21.81,"c":22.11,"v":285700},{"d":"2022-06-15","o":22.69,"h":23.02,"l":22.16,"c":22.58,"v":351500},{"d":"2022-06-16","o":22.13,"h":22.13,"l":21.34,"c":21.4,"v":269300},{"d":"2022-06-17","o":21.58,"h":21.93,"l":21.26,"c":21.28,"v":404000},{"d":"2022-06-21","o":21.38,"h":21.98,"l":21.16,"c":21.87,"v":249500},{"d":"2022-06-22","o":21.37,"h":21.8,"l":21.22,"c":21.38,"v":226300},{"d":"2022-06-23","o":21.31,"h":21.57,"l":20.24,"c":20.56,"v":307900},{"d":"2022-06-24","o":20.76,"h":21.98,"l":20.73,"c":21.92,"v":1080000},{"d":"2022-06-27","o":22.03,"h":22.31,"l":21.8,"c":22.11,"v":153200},{"d":"2022-06-28","o":22.42,"h":22.58,"l":22.01,"c":22.09,"v":236300},{"d":"2022-06-29","o":22.13,"h":22.13,"l":21.37,"c":21.97,"v":264600},{"d":"2022-06-30","o":21.45,"h":22.42,"l":21.45,"c":22.35,"v":283000},{"d":"2022-07-01","o":22.06,"h":22.61,"l":21.32,"c":22.54,"v":398400},{"d":"2022-07-05","o":22.02,"h":22.23,"l":21.41,"c":21.95,"v":377200},{"d":"2022-07-06","o":21.77,"h":21.96,"l":20.07,"c":21.13,"v":235700},{"d":"2022-07-07","o":21.3,"h":22.04,"l":21.3,"c":21.96,"v":100700},{"d":"2022-07-08","o":21.95,"h":22.2,"l":21.58,"c":21.92,"v":105900},{"d":"2022-07-11","o":21.69,"h":22.18,"l":21.68,"c":21.89,"v":156500},{"d":"2022-07-12","o":21.85,"h":22.08,"l":21.57,"c":21.71,"v":141200},{"d":"2022-07-13","o":21.5,"h":21.77,"l":21.12,"c":21.15,"v":104100},{"d":"2022-07-14","o":20.71,"h":20.89,"l":20.38,"c":20.86,"v":117800},{"d":"2022-07-15","o":21.27,"h":21.66,"l":21.04,"c":21.56,"v":135100},{"d":"2022-07-18","o":21.84,"h":22.11,"l":21.24,"c":21.31,"v":115800},{"d":"2022-07-19","o":21.47,"h":22.48,"l":21.47,"c":22.12,"v":183900},{"d":"2022-07-20","o":22.22,"h":22.22,"l":21.61,"c":22.12,"v":126500},{"d":"2022-07-21","o":22.15,"h":22.15,"l":21.29,"c":21.85,"v":129800},{"d":"2022-07-22","o":21.72,"h":21.91,"l":21.25,"c":21.44,"v":124800},{"d":"2022-07-25","o":21.43,"h":21.94,"l":21.4,"c":21.82,"v":155200},{"d":"2022-07-26","o":21.92,"h":22.85,"l":21.8,"c":22.43,"v":195500},{"d":"2022-07-27","o":22.55,"h":22.61,"l":21.96,"c":22.57,"v":143200},{"d":"2022-07-28","o":22.56,"h":24.04,"l":22.35,"c":23.32,"v":879000},{"d":"2022-07-29","o":23.32,"h":23.94,"l":23.18,"c":23.41,"v":197100},{"d":"2022-08-01","o":23.38,"h":23.95,"l":22.99,"c":23.63,"v":258300},{"d":"2022-08-02","o":23.59,"h":24.3,"l":23.12,"c":23.19,"v":292800},{"d":"2022-08-03","o":23.19,"h":23.38,"l":22.91,"c":23.24,"v":154000},{"d":"2022-08-04","o":23.21,"h":23.47,"l":22.81,"c":23.07,"v":153400},{"d":"2022-08-05","o":22.65,"h":23.29,"l":22.35,"c":23.25,"v":135300},{"d":"2022-08-08","o":23.31,"h":24.38,"l":23.31,"c":24.17,"v":326800},{"d":"2022-08-09","o":23.76,"h":23.76,"l":17.85,"c":18.29,"v":1647700},{"d":"2022-08-10","o":19.3,"h":20.29,"l":18.52,"c":19.78,"v":839800},{"d":"2022-08-11","o":20,"h":20.57,"l":19.83,"c":20.1,"v":445600},{"d":"2022-08-12","o":20.25,"h":20.55,"l":20.1,"c":20.43,"v":322900},{"d":"2022-08-15","o":20.06,"h":20.61,"l":19.92,"c":20.61,"v":204200},{"d":"2022-08-16","o":20.37,"h":20.53,"l":19.98,"c":20.01,"v":196200},{"d":"2022-08-17","o":19.9,"h":20.27,"l":19.73,"c":20.11,"v":144900},{"d":"2022-08-18","o":20.2,"h":20.61,"l":20.2,"c":20.35,"v":107000},{"d":"2022-08-19","o":20.24,"h":20.47,"l":19.96,"c":20.22,"v":167500},{"d":"2022-08-22","o":20.03,"h":20.09,"l":19.84,"c":19.93,"v":164000},{"d":"2022-08-23","o":20.68,"h":21.62,"l":20.44,"c":21.42,"v":316800},{"d":"2022-08-24","o":21.18,"h":21.69,"l":21.07,"c":21.49,"v":207700},{"d":"2022-08-25","o":21.72,"h":21.8,"l":21.33,"c":21.8,"v":150200},{"d":"2022-08-26","o":21.86,"h":21.93,"l":21.02,"c":21.07,"v":233000},{"d":"2022-08-29","o":20.8,"h":21.3,"l":20.51,"c":20.94,"v":139900},{"d":"2022-08-30","o":20.83,"h":20.93,"l":20.19,"c":20.32,"v":159000},{"d":"2022-08-31","o":20.01,"h":20.19,"l":19.6,"c":19.93,"v":281600},{"d":"2022-09-01","o":19.64,"h":19.79,"l":19.45,"c":19.66,"v":201800},{"d":"2022-09-02","o":19.9,"h":20.03,"l":19.4,"c":19.46,"v":191700},{"d":"2022-09-06","o":19.5,"h":19.5,"l":18.38,"c":18.57,"v":366100},{"d":"2022-09-07","o":18.6,"h":19.08,"l":18.6,"c":18.94,"v":214500},{"d":"2022-09-08","o":18.75,"h":19.42,"l":18.61,"c":19.39,"v":249700},{"d":"2022-09-09","o":19.61,"h":20.23,"l":19.61,"c":20.21,"v":209800},{"d":"2022-09-12","o":20.56,"h":20.74,"l":20.4,"c":20.62,"v":251500},{"d":"2022-09-13","o":20.04,"h":20.61,"l":19.89,"c":20.36,"v":299100},{"d":"2022-09-14","o":20.26,"h":20.61,"l":20.17,"c":20.5,"v":410900},{"d":"2022-09-15","o":20.3,"h":20.7,"l":19.99,"c":20.09,"v":208100},{"d":"2022-09-16","o":19.72,"h":20.16,"l":19.67,"c":19.89,"v":675600},{"d":"2022-09-19","o":19.53,"h":20.04,"l":19.53,"c":19.76,"v":242600},{"d":"2022-09-20","o":19.55,"h":19.59,"l":19.02,"c":19.13,"v":213100},{"d":"2022-09-21","o":19.34,"h":19.99,"l":19.15,"c":19.32,"v":212400},{"d":"2022-09-22","o":19.23,"h":19.59,"l":19.15,"c":19.3,"v":214400},{"d":"2022-09-23","o":18.97,"h":18.97,"l":18.29,"c":18.64,"v":263900},{"d":"2022-09-26","o":18.4,"h":19.45,"l":18.39,"c":18.64,"v":308700},{"d":"2022-09-27","o":18.79,"h":19.11,"l":18.53,"c":18.7,"v":247600},{"d":"2022-09-28","o":18.81,"h":19.19,"l":18.72,"c":19.01,"v":160600},{"d":"2022-09-29","o":18.83,"h":18.83,"l":18.28,"c":18.63,"v":207800},{"d":"2022-09-30","o":18.59,"h":19.07,"l":18.49,"c":18.7,"v":325000},{"d":"2022-10-03","o":19,"h":19.97,"l":19,"c":19.77,"v":254400},{"d":"2022-10-04","o":20.16,"h":20.45,"l":20.16,"c":20.43,"v":203900},{"d":"2022-10-05","o":20.11,"h":20.42,"l":20.11,"c":20.37,"v":154000},{"d":"2022-10-06","o":20.37,"h":20.93,"l":20.29,"c":20.91,"v":227100},{"d":"2022-10-07","o":20.66,"h":20.89,"l":20.17,"c":20.49,"v":412200},{"d":"2022-10-10","o":20.5,"h":20.8,"l":20.33,"c":20.53,"v":219600},{"d":"2022-10-11","o":20.53,"h":20.75,"l":20.22,"c":20.65,"v":180100},{"d":"2022-10-12","o":20.66,"h":20.8,"l":20.36,"c":20.75,"v":265700},{"d":"2022-10-13","o":20.47,"h":21.87,"l":20.35,"c":21.82,"v":191100},{"d":"2022-10-14","o":22.01,"h":22.04,"l":21.36,"c":21.51,"v":217800},{"d":"2022-10-17","o":21.87,"h":22.19,"l":21.83,"c":22.1,"v":235200},{"d":"2022-10-18","o":22.39,"h":22.83,"l":22.3,"c":22.56,"v":154200},{"d":"2022-10-19","o":22.35,"h":23.14,"l":22.35,"c":23.06,"v":185800},{"d":"2022-10-20","o":23.19,"h":23.19,"l":22.16,"c":22.37,"v":194400},{"d":"2022-10-21","o":22.53,"h":23.25,"l":22.53,"c":23.09,"v":253500},{"d":"2022-10-24","o":23.3,"h":23.59,"l":22.98,"c":23.16,"v":161800},{"d":"2022-10-25","o":23.09,"h":23.34,"l":22.93,"c":23.29,"v":149500},{"d":"2022-10-26","o":23.52,"h":23.52,"l":22.97,"c":23.03,"v":136800},{"d":"2022-10-27","o":23.21,"h":23.59,"l":23.05,"c":23.14,"v":112000},{"d":"2022-10-28","o":23.19,"h":23.59,"l":23.16,"c":23.4,"v":114600},{"d":"2022-10-31","o":23.39,"h":23.65,"l":23.22,"c":23.27,"v":194500},{"d":"2022-11-01","o":23.65,"h":23.73,"l":23.32,"c":23.47,"v":170100},{"d":"2022-11-02","o":23.39,"h":23.79,"l":22.96,"c":23,"v":145200},{"d":"2022-11-03","o":22.58,"h":23.4,"l":22.45,"c":23.14,"v":122600},{"d":"2022-11-04","o":23.5,"h":23.68,"l":22.88,"c":23.34,"v":107100},{"d":"2022-11-07","o":23.57,"h":23.94,"l":23.4,"c":23.81,"v":162100},{"d":"2022-11-08","o":23.99,"h":24.13,"l":23.58,"c":23.7,"v":135200},{"d":"2022-11-09","o":23.29,"h":23.67,"l":22.56,"c":22.77,"v":224700},{"d":"2022-11-10","o":23.5,"h":23.91,"l":22.52,"c":22.71,"v":213400},{"d":"2022-11-11","o":22.67,"h":23.36,"l":22.13,"c":22.25,"v":238600},{"d":"2022-11-14","o":22.21,"h":22.93,"l":21.94,"c":22.53,"v":179800},{"d":"2022-11-15","o":22.91,"h":22.91,"l":22.16,"c":22.59,"v":184100},{"d":"2022-11-16","o":22.51,"h":22.97,"l":22.31,"c":22.65,"v":147500},{"d":"2022-11-17","o":22.35,"h":22.67,"l":21.78,"c":22.61,"v":148100},{"d":"2022-11-18","o":22.89,"h":22.89,"l":21.75,"c":21.82,"v":171700},{"d":"2022-11-21","o":21.72,"h":22.66,"l":21.55,"c":22.55,"v":165600},{"d":"2022-11-22","o":22.77,"h":22.87,"l":22.55,"c":22.72,"v":128700},{"d":"2022-11-23","o":22.69,"h":22.91,"l":22.16,"c":22.54,"v":81000},{"d":"2022-11-25","o":22.72,"h":23.2,"l":22.69,"c":22.69,"v":54900},{"d":"2022-11-28","o":22.42,"h":22.72,"l":22.18,"c":22.24,"v":161300},{"d":"2022-11-29","o":22.31,"h":22.96,"l":22.31,"c":22.64,"v":116000},{"d":"2022-11-30","o":22.66,"h":23.05,"l":22.15,"c":23,"v":156900},{"d":"2022-12-01","o":22.99,"h":23.15,"l":22.62,"c":22.84,"v":103000},{"d":"2022-12-02","o":22.5,"h":23.33,"l":22.5,"c":23.18,"v":149700},{"d":"2022-12-05","o":23.22,"h":23.22,"l":22.4,"c":22.62,"v":163800},{"d":"2022-12-06","o":22.71,"h":22.74,"l":22.37,"c":22.37,"v":127200},{"d":"2022-12-07","o":22.2,"h":22.61,"l":22.04,"c":22.4,"v":144300},{"d":"2022-12-08","o":22.48,"h":22.97,"l":22.41,"c":22.66,"v":146700},{"d":"2022-12-09","o":22.57,"h":22.69,"l":22.21,"c":22.25,"v":115900},{"d":"2022-12-12","o":22.31,"h":22.63,"l":22.05,"c":22.39,"v":198900},{"d":"2022-12-13","o":22.88,"h":22.88,"l":22.32,"c":22.45,"v":259900},{"d":"2022-12-14","o":22.49,"h":22.74,"l":22.08,"c":22.15,"v":206000},{"d":"2022-12-15","o":21.88,"h":21.97,"l":21.52,"c":21.55,"v":210500},{"d":"2022-12-16","o":21.18,"h":21.47,"l":20.98,"c":21.41,"v":1830100},{"d":"2022-12-19","o":21.64,"h":22.15,"l":21.41,"c":22.07,"v":187000},{"d":"2022-12-20","o":22.09,"h":22.29,"l":21.75,"c":21.79,"v":189200},{"d":"2022-12-21","o":21.93,"h":22.2,"l":21.72,"c":22.02,"v":124500},{"d":"2022-12-22","o":21.97,"h":21.97,"l":21.27,"c":21.66,"v":110100},{"d":"2022-12-23","o":21.61,"h":22.2,"l":21.58,"c":22.15,"v":77500},{"d":"2022-12-27","o":22.05,"h":22.19,"l":21.8,"c":21.99,"v":74500},{"d":"2022-12-28","o":21.96,"h":22.08,"l":21.65,"c":21.77,"v":88300},{"d":"2022-12-29","o":21.91,"h":22.09,"l":21.8,"c":21.84,"v":91900},{"d":"2022-12-30","o":21.79,"h":21.82,"l":21.63,"c":21.71,"v":68400},{"d":"2023-01-03","o":21.74,"h":21.89,"l":21.21,"c":21.51,"v":154800},{"d":"2023-01-04","o":21.61,"h":21.79,"l":21.26,"c":21.29,"v":112500},{"d":"2023-01-05","o":21.09,"h":21.34,"l":20.86,"c":21.2,"v":112400},{"d":"2023-01-06","o":21.48,"h":22.04,"l":21.41,"c":21.83,"v":85600},{"d":"2023-01-09","o":21.87,"h":22.3,"l":21.75,"c":21.89,"v":109700},{"d":"2023-01-10","o":21.84,"h":22.69,"l":21.8,"c":22.58,"v":126600},{"d":"2023-01-11","o":22.6,"h":23.06,"l":22.5,"c":22.77,"v":119300},{"d":"2023-01-12","o":22.86,"h":23.02,"l":22.59,"c":22.84,"v":76300},{"d":"2023-01-13","o":22.79,"h":23.19,"l":22.75,"c":23.16,"v":64200},{"d":"2023-01-17","o":23.33,"h":23.67,"l":23.11,"c":23.14,"v":81800},{"d":"2023-01-18","o":23.18,"h":23.29,"l":22.63,"c":22.66,"v":71000},{"d":"2023-01-19","o":22.62,"h":22.95,"l":22.46,"c":22.82,"v":80800},{"d":"2023-01-20","o":22.98,"h":23.09,"l":22.76,"c":23.08,"v":92500},{"d":"2023-01-23","o":23.08,"h":23.18,"l":22.78,"c":22.92,"v":55100},{"d":"2023-01-24","o":22.76,"h":22.94,"l":22.69,"c":22.7,"v":50500},{"d":"2023-01-25","o":22.43,"h":22.78,"l":22.43,"c":22.65,"v":48500},{"d":"2023-01-26","o":22.73,"h":22.86,"l":22.37,"c":22.4,"v":42900},{"d":"2023-01-27","o":22.35,"h":22.63,"l":22.17,"c":22.41,"v":69700},{"d":"2023-01-30","o":22.25,"h":22.49,"l":21.9,"c":22.01,"v":64900},{"d":"2023-01-31","o":22.1,"h":22.68,"l":22.1,"c":22.59,"v":85600},{"d":"2023-02-01","o":22.62,"h":22.94,"l":22.19,"c":22.59,"v":103400},{"d":"2023-02-02","o":22.5,"h":22.87,"l":22.22,"c":22.72,"v":94700},{"d":"2023-02-03","o":22.46,"h":22.86,"l":22.4,"c":22.43,"v":123800},{"d":"2023-02-06","o":22.45,"h":22.51,"l":21.82,"c":21.99,"v":96700},{"d":"2023-02-07","o":21.89,"h":21.89,"l":20.96,"c":21.4,"v":145400},{"d":"2023-02-08","o":21.23,"h":21.57,"l":21.08,"c":21.19,"v":88100},{"d":"2023-02-09","o":21.32,"h":21.32,"l":20.56,"c":20.63,"v":97700},{"d":"2023-02-10","o":20.62,"h":21.62,"l":20.43,"c":21.23,"v":103100},{"d":"2023-02-13","o":21.38,"h":21.61,"l":20.92,"c":21.3,"v":124200},{"d":"2023-02-14","o":21.19,"h":21.33,"l":20.81,"c":20.81,"v":90300},{"d":"2023-02-15","o":20.65,"h":21.18,"l":20.55,"c":21.01,"v":83000},{"d":"2023-02-16","o":20.77,"h":21,"l":20.54,"c":20.56,"v":105900},{"d":"2023-02-17","o":20.67,"h":20.72,"l":20.35,"c":20.4,"v":181000},{"d":"2023-02-21","o":20.29,"h":20.4,"l":20.01,"c":20.2,"v":111700},{"d":"2023-02-22","o":20.27,"h":20.32,"l":19.87,"c":20.15,"v":124400},{"d":"2023-02-23","o":20.24,"h":20.57,"l":19.97,"c":20.1,"v":145800},{"d":"2023-02-24","o":19.8,"h":20.27,"l":19.8,"c":20.25,"v":95200},{"d":"2023-02-27","o":20.37,"h":21.13,"l":20.37,"c":20.82,"v":215600},{"d":"2023-02-28","o":20.81,"h":20.99,"l":20.79,"c":20.87,"v":207400},{"d":"2023-03-01","o":20.91,"h":21.14,"l":20.9,"c":20.99,"v":146700},{"d":"2023-03-02","o":20.99,"h":21.2,"l":20.71,"c":21.02,"v":83100},{"d":"2023-03-03","o":21,"h":21.36,"l":20.96,"c":21.3,"v":108200},{"d":"2023-03-06","o":21.28,"h":21.28,"l":20.29,"c":20.48,"v":120200},{"d":"2023-03-07","o":20.52,"h":20.52,"l":20,"c":20.45,"v":206500},{"d":"2023-03-08","o":20.52,"h":20.85,"l":20.32,"c":20.62,"v":97900},{"d":"2023-03-09","o":20.62,"h":20.65,"l":20.27,"c":20.45,"v":126400},{"d":"2023-03-10","o":20.34,"h":20.43,"l":19.98,"c":20.03,"v":120500},{"d":"2023-03-13","o":19.7,"h":20.33,"l":19.62,"c":20.1,"v":243000},{"d":"2023-03-14","o":21.28,"h":21.46,"l":20.02,"c":21.02,"v":532300},{"d":"2023-03-15","o":20.56,"h":20.99,"l":19.83,"c":20.34,"v":225400},{"d":"2023-03-16","o":20.05,"h":21.28,"l":20,"c":21.1,"v":168900},{"d":"2023-03-17","o":21.03,"h":21.4,"l":20.87,"c":21.21,"v":397300},{"d":"2023-03-20","o":21.42,"h":21.57,"l":21.15,"c":21.27,"v":107900},{"d":"2023-03-21","o":21.49,"h":21.94,"l":21.27,"c":21.66,"v":204000},{"d":"2023-03-22","o":21.61,"h":21.85,"l":21.52,"c":21.56,"v":113900},{"d":"2023-03-23","o":21.54,"h":21.91,"l":21.54,"c":21.71,"v":123300},{"d":"2023-03-24","o":21.6,"h":22.06,"l":21.59,"c":22.01,"v":103100},{"d":"2023-03-27","o":22.17,"h":22.23,"l":21.83,"c":21.93,"v":112900},{"d":"2023-03-28","o":21.94,"h":22.25,"l":21.94,"c":22.24,"v":120200},{"d":"2023-03-29","o":22.25,"h":22.58,"l":21.89,"c":21.92,"v":130500},{"d":"2023-03-30","o":22.03,"h":22.03,"l":21.56,"c":21.73,"v":77500},{"d":"2023-03-31","o":21.76,"h":21.91,"l":21.53,"c":21.88,"v":170700},{"d":"2023-04-03","o":21.96,"h":22.03,"l":21.41,"c":21.52,"v":327900},{"d":"2023-04-04","o":21.66,"h":21.71,"l":20.98,"c":21.08,"v":121600},{"d":"2023-04-05","o":20.92,"h":21.04,"l":20.62,"c":20.99,"v":124600},{"d":"2023-04-06","o":20.95,"h":21.05,"l":20.76,"c":20.96,"v":89700},{"d":"2023-04-10","o":20.8,"h":21.6,"l":20.8,"c":21.55,"v":134900},{"d":"2023-04-11","o":21.59,"h":21.86,"l":21.53,"c":21.73,"v":105600},{"d":"2023-04-12","o":21.86,"h":21.9,"l":21.64,"c":21.69,"v":74000},{"d":"2023-04-13","o":21.64,"h":21.77,"l":21.55,"c":21.67,"v":71900},{"d":"2023-04-14","o":21.71,"h":21.86,"l":21.31,"c":21.38,"v":60000},{"d":"2023-04-17","o":21.34,"h":21.55,"l":21.22,"c":21.49,"v":125600},{"d":"2023-04-18","o":21.47,"h":21.6,"l":21.19,"c":21.2,"v":70900},{"d":"2023-04-19","o":21.04,"h":21.04,"l":20.41,"c":20.53,"v":104000},{"d":"2023-04-20","o":20.41,"h":20.5,"l":20,"c":20.24,"v":97400},{"d":"2023-04-21","o":20.17,"h":20.22,"l":19.89,"c":20.14,"v":107200},{"d":"2023-04-24","o":20.08,"h":20.22,"l":19.96,"c":19.98,"v":65300},{"d":"2023-04-25","o":19.86,"h":19.87,"l":19.29,"c":19.31,"v":122700},{"d":"2023-04-26","o":19.21,"h":19.36,"l":18.86,"c":18.99,"v":86000},{"d":"2023-04-27","o":19.06,"h":19.17,"l":18.74,"c":18.85,"v":88800},{"d":"2023-04-28","o":18.86,"h":19.29,"l":18.68,"c":19.25,"v":152300},{"d":"2023-05-01","o":19.36,"h":19.64,"l":19.08,"c":19.31,"v":110900},{"d":"2023-05-02","o":19.25,"h":19.25,"l":18.42,"c":18.74,"v":104600},{"d":"2023-05-03","o":18.68,"h":19.01,"l":18.68,"c":18.73,"v":114700},{"d":"2023-05-04","o":18.52,"h":18.52,"l":18.05,"c":18.36,"v":105000},{"d":"2023-05-05","o":18.6,"h":18.87,"l":18.27,"c":18.78,"v":107800},{"d":"2023-05-08","o":18.96,"h":18.96,"l":18.27,"c":18.45,"v":177700},{"d":"2023-05-09","o":18.43,"h":18.77,"l":18.35,"c":18.48,"v":142800},{"d":"2023-05-10","o":17.35,"h":17.38,"l":15.01,"c":16.07,"v":382600},{"d":"2023-05-11","o":15.81,"h":16.13,"l":15.53,"c":15.8,"v":161100},{"d":"2023-05-12","o":15.93,"h":16.72,"l":15.9,"c":16.62,"v":192900},{"d":"2023-05-15","o":16.65,"h":16.89,"l":16.41,"c":16.78,"v":140700},{"d":"2023-05-16","o":16.59,"h":16.73,"l":16.39,"c":16.65,"v":127300},{"d":"2023-05-17","o":17.01,"h":17.36,"l":16.91,"c":16.95,"v":194000},{"d":"2023-05-18","o":16.87,"h":17.16,"l":16.72,"c":17,"v":149100},{"d":"2023-05-19","o":17.34,"h":17.91,"l":17.07,"c":17.65,"v":248700},{"d":"2023-05-22","o":17.65,"h":17.79,"l":17.11,"c":17.18,"v":206000},{"d":"2023-05-23","o":17.27,"h":17.77,"l":17.11,"c":17.44,"v":229000},{"d":"2023-05-24","o":17.44,"h":17.44,"l":16.99,"c":17.07,"v":137800},{"d":"2023-05-25","o":17.88,"h":17.97,"l":17.4,"c":17.45,"v":160000},{"d":"2023-05-26","o":17.43,"h":17.74,"l":17.26,"c":17.28,"v":87000},{"d":"2023-05-30","o":17.28,"h":17.44,"l":17.17,"c":17.19,"v":122300},{"d":"2023-05-31","o":17.12,"h":17.19,"l":16.73,"c":17.06,"v":204100},{"d":"2023-06-01","o":17.04,"h":17.22,"l":16.96,"c":17.04,"v":132100},{"d":"2023-06-02","o":17.28,"h":17.92,"l":17.11,"c":17.87,"v":198500},{"d":"2023-06-05","o":17.71,"h":17.75,"l":17.3,"c":17.45,"v":134200},{"d":"2023-06-06","o":17.39,"h":18.01,"l":17.39,"c":17.88,"v":210300},{"d":"2023-06-07","o":17.83,"h":18.38,"l":17.83,"c":18.2,"v":164600},{"d":"2023-06-08","o":18.13,"h":18.13,"l":17.75,"c":17.87,"v":326800},{"d":"2023-06-09","o":17.76,"h":17.82,"l":17.37,"c":17.61,"v":180600},{"d":"2023-06-12","o":17.61,"h":17.73,"l":17.25,"c":17.45,"v":195700},{"d":"2023-06-13","o":17.5,"h":17.89,"l":17.49,"c":17.58,"v":189300},{"d":"2023-06-14","o":17.62,"h":17.63,"l":17.26,"c":17.29,"v":159900},{"d":"2023-06-15","o":17.29,"h":17.42,"l":17.22,"c":17.3,"v":179300},{"d":"2023-06-16","o":17.38,"h":17.38,"l":17.02,"c":17.07,"v":855400},{"d":"2023-06-20","o":17.03,"h":17.49,"l":16.91,"c":17.33,"v":219700},{"d":"2023-06-21","o":17.24,"h":17.59,"l":17.13,"c":17.28,"v":173400},{"d":"2023-06-22","o":17.2,"h":17.22,"l":16.98,"c":17.16,"v":218000},{"d":"2023-06-23","o":17,"h":17.41,"l":17,"c":17.22,"v":951800},{"d":"2023-06-26","o":17.3,"h":17.65,"l":17.3,"c":17.51,"v":186500},{"d":"2023-06-27","o":17.45,"h":17.69,"l":17.39,"c":17.58,"v":206700},{"d":"2023-06-28","o":17.59,"h":17.7,"l":17.5,"c":17.61,"v":128300},{"d":"2023-06-29","o":17.58,"h":17.88,"l":17.58,"c":17.83,"v":152400},{"d":"2023-06-30","o":17.97,"h":17.97,"l":17.86,"c":17.87,"v":158300},{"d":"2023-07-03","o":17.86,"h":18.31,"l":17.86,"c":18.09,"v":88400},{"d":"2023-07-05","o":17.89,"h":17.96,"l":17.7,"c":17.76,"v":178200},{"d":"2023-07-06","o":17.62,"h":17.77,"l":17.47,"c":17.64,"v":140800},{"d":"2023-07-07","o":17.64,"h":18.08,"l":17.64,"c":17.91,"v":165900},{"d":"2023-07-10","o":17.85,"h":17.98,"l":17.16,"c":17.27,"v":287000},{"d":"2023-07-11","o":17.35,"h":17.49,"l":17.2,"c":17.34,"v":181400},{"d":"2023-07-12","o":17.61,"h":17.64,"l":17.32,"c":17.33,"v":183000},{"d":"2023-07-13","o":17.38,"h":17.52,"l":17.26,"c":17.44,"v":139500},{"d":"2023-07-14","o":17.43,"h":17.81,"l":17.29,"c":17.77,"v":232200},{"d":"2023-07-17","o":17.77,"h":17.99,"l":17.66,"c":17.67,"v":147500},{"d":"2023-07-18","o":17.63,"h":18.07,"l":17.63,"c":17.83,"v":104200},{"d":"2023-07-19","o":17.74,"h":17.93,"l":17.64,"c":17.74,"v":175400},{"d":"2023-07-20","o":17.87,"h":18,"l":17.6,"c":17.88,"v":117200},{"d":"2023-07-21","o":17.92,"h":17.96,"l":17.78,"c":17.85,"v":106300},{"d":"2023-07-24","o":17.87,"h":18.07,"l":17.72,"c":17.85,"v":119200},{"d":"2023-07-25","o":17.83,"h":18.19,"l":17.83,"c":18.05,"v":306600},{"d":"2023-07-26","o":18.07,"h":18.26,"l":18.02,"c":18.11,"v":162800},{"d":"2023-07-27","o":18.11,"h":18.2,"l":17.86,"c":17.95,"v":148800},{"d":"2023-07-28","o":17.95,"h":18.12,"l":17.87,"c":17.88,"v":95200},{"d":"2023-07-31","o":17.86,"h":18.18,"l":17.86,"c":18.06,"v":156500},{"d":"2023-08-01","o":18,"h":18.1,"l":17.97,"c":18.06,"v":139900},{"d":"2023-08-02","o":17.98,"h":18.22,"l":17.96,"c":18.06,"v":167700},{"d":"2023-08-03","o":18.03,"h":18.14,"l":17.77,"c":17.78,"v":246600},{"d":"2023-08-04","o":17.84,"h":18.02,"l":17.51,"c":17.52,"v":384500},{"d":"2023-08-07","o":17.5,"h":17.61,"l":17.07,"c":17.23,"v":377000},{"d":"2023-08-08","o":17.17,"h":17.26,"l":17.02,"c":17.18,"v":396500},{"d":"2023-08-09","o":15.19,"h":15.56,"l":14.09,"c":14.37,"v":680800},{"d":"2023-08-10","o":14.6,"h":14.79,"l":14.4,"c":14.65,"v":533900},{"d":"2023-08-11","o":14.7,"h":15.29,"l":14.7,"c":14.98,"v":227800},{"d":"2023-08-14","o":14.98,"h":15.07,"l":14.7,"c":15.06,"v":244200},{"d":"2023-08-15","o":14.93,"h":15.04,"l":14.78,"c":14.98,"v":244900},{"d":"2023-08-16","o":15.25,"h":15.65,"l":15.17,"c":15.17,"v":215800},{"d":"2023-08-17","o":15.17,"h":15.53,"l":15.17,"c":15.45,"v":220900},{"d":"2023-08-18","o":15.37,"h":15.7,"l":15.21,"c":15.21,"v":196600},{"d":"2023-08-21","o":15.18,"h":15.31,"l":14.95,"c":15.22,"v":182300},{"d":"2023-08-22","o":15.21,"h":15.25,"l":14.98,"c":15.02,"v":133500},{"d":"2023-08-23","o":14.99,"h":15.01,"l":14.84,"c":14.88,"v":141700},{"d":"2023-08-24","o":14.8,"h":15.08,"l":14.76,"c":15.05,"v":163300},{"d":"2023-08-25","o":15.05,"h":15.07,"l":14.78,"c":14.83,"v":182500},{"d":"2023-08-28","o":14.84,"h":15.01,"l":14.53,"c":14.53,"v":193700},{"d":"2023-08-29","o":14.53,"h":14.53,"l":13.81,"c":13.94,"v":159500},{"d":"2023-08-30","o":13.93,"h":14.1,"l":13.71,"c":13.76,"v":190900},{"d":"2023-08-31","o":13.81,"h":13.92,"l":13.67,"c":13.82,"v":196500},{"d":"2023-09-01","o":13.84,"h":14.04,"l":13.76,"c":13.76,"v":154500},{"d":"2023-09-05","o":13.66,"h":13.71,"l":13.22,"c":13.5,"v":246800},{"d":"2023-09-06","o":13.53,"h":13.53,"l":13.07,"c":13.23,"v":156600},{"d":"2023-09-07","o":13.2,"h":13.37,"l":12.52,"c":12.97,"v":307700},{"d":"2023-09-08","o":12.99,"h":13.22,"l":12.74,"c":13.18,"v":193800},{"d":"2023-09-11","o":13.15,"h":13.29,"l":13.05,"c":13.2,"v":161100},{"d":"2023-09-12","o":13.12,"h":13.21,"l":12.96,"c":12.99,"v":155300},{"d":"2023-09-13","o":12.97,"h":12.97,"l":12.67,"c":12.72,"v":157300},{"d":"2023-09-14","o":12.81,"h":12.97,"l":12.72,"c":12.83,"v":388300},{"d":"2023-09-15","o":12.8,"h":12.89,"l":12.37,"c":12.41,"v":816400},{"d":"2023-09-18","o":12.53,"h":12.58,"l":12.33,"c":12.34,"v":185800},{"d":"2023-09-19","o":12.36,"h":12.43,"l":12.05,"c":12.19,"v":212100},{"d":"2023-09-20","o":12.25,"h":12.38,"l":11.89,"c":11.9,"v":108800},{"d":"2023-09-21","o":11.89,"h":11.9,"l":11.72,"c":11.8,"v":178600},{"d":"2023-09-22","o":11.85,"h":11.94,"l":11.5,"c":11.59,"v":222500},{"d":"2023-09-25","o":11.54,"h":11.79,"l":11.54,"c":11.72,"v":409100},{"d":"2023-09-26","o":11.7,"h":11.77,"l":11.25,"c":11.26,"v":707400},{"d":"2023-09-27","o":11.38,"h":11.49,"l":10.85,"c":10.89,"v":392300},{"d":"2023-09-28","o":10.96,"h":11.27,"l":10.75,"c":10.87,"v":649400},{"d":"2023-09-29","o":10.25,"h":10.96,"l":10.2,"c":10.93,"v":1534800},{"d":"2023-10-02","o":10.89,"h":11.16,"l":10.64,"c":10.81,"v":6162400},{"d":"2023-10-03","o":10.79,"h":10.88,"l":10.15,"c":10.24,"v":533800},{"d":"2023-10-04","o":10.29,"h":10.36,"l":9.85,"c":10.2,"v":732900},{"d":"2023-10-05","o":10.22,"h":10.33,"l":10.05,"c":10.23,"v":486700},{"d":"2023-10-06","o":10.18,"h":10.25,"l":9.94,"c":10.04,"v":298800},{"d":"2023-10-09","o":10,"h":10.27,"l":9.86,"c":10.2,"v":356200},{"d":"2023-10-10","o":10.22,"h":10.65,"l":10.22,"c":10.64,"v":291300},{"d":"2023-10-11","o":10.56,"h":10.62,"l":10.25,"c":10.43,"v":235400},{"d":"2023-10-12","o":10.5,"h":10.5,"l":10.02,"c":10.16,"v":598800},{"d":"2023-10-13","o":10.17,"h":10.24,"l":10.04,"c":10.15,"v":262700},{"d":"2023-10-16","o":10.19,"h":10.42,"l":10.14,"c":10.16,"v":430600},{"d":"2023-10-17","o":10.12,"h":10.65,"l":10.12,"c":10.49,"v":284300},{"d":"2023-10-18","o":10.4,"h":10.48,"l":10.2,"c":10.26,"v":247800},{"d":"2023-10-19","o":10.22,"h":10.45,"l":10.09,"c":10.21,"v":226400},{"d":"2023-10-20","o":10.18,"h":10.36,"l":10.03,"c":10.09,"v":244100},{"d":"2023-10-23","o":9.9,"h":9.93,"l":9.36,"c":9.59,"v":391200},{"d":"2023-10-24","o":9.62,"h":9.63,"l":8.8,"c":8.95,"v":543600},{"d":"2023-10-25","o":8.95,"h":9.02,"l":8.78,"c":8.91,"v":591900},{"d":"2023-10-26","o":8.98,"h":9.17,"l":8.93,"c":8.98,"v":564800},{"d":"2023-10-27","o":8.98,"h":9.33,"l":8.78,"c":9.32,"v":402600},{"d":"2023-10-30","o":9.44,"h":9.5,"l":9.21,"c":9.33,"v":367500},{"d":"2023-10-31","o":9.27,"h":9.42,"l":9.21,"c":9.36,"v":354100},{"d":"2023-11-01","o":9.3,"h":9.54,"l":9.21,"c":9.54,"v":283400},{"d":"2023-11-02","o":9.6,"h":9.84,"l":9.6,"c":9.67,"v":496500},{"d":"2023-11-03","o":9.89,"h":9.9,"l":9.61,"c":9.84,"v":402400},{"d":"2023-11-06","o":9.87,"h":9.88,"l":9.67,"c":9.76,"v":221600},{"d":"2023-11-07","o":9.69,"h":9.75,"l":9.53,"c":9.61,"v":224200},{"d":"2023-11-08","o":9.55,"h":9.68,"l":9.37,"c":9.5,"v":983400},{"d":"2023-11-09","o":9.62,"h":10.05,"l":9.34,"c":9.72,"v":844500},{"d":"2023-11-10","o":9.7,"h":9.76,"l":8.98,"c":8.99,"v":398400},{"d":"2023-11-13","o":8.88,"h":8.93,"l":8.41,"c":8.43,"v":651700},{"d":"2023-11-14","o":8.64,"h":9.17,"l":8.61,"c":9.17,"v":428700},{"d":"2023-11-15","o":9.21,"h":9.67,"l":9.2,"c":9.57,"v":312600},{"d":"2023-11-16","o":9.53,"h":9.56,"l":9.09,"c":9.22,"v":223700},{"d":"2023-11-17","o":9.36,"h":9.36,"l":8.97,"c":9.17,"v":213100},{"d":"2023-11-20","o":9.15,"h":9.48,"l":9.01,"c":9.22,"v":208900},{"d":"2023-11-21","o":9.1,"h":9.49,"l":9.04,"c":9.4,"v":322600},{"d":"2023-11-22","o":9.49,"h":9.51,"l":9.17,"c":9.2,"v":237000},{"d":"2023-11-24","o":9.31,"h":9.48,"l":9.2,"c":9.42,"v":83200},{"d":"2023-11-27","o":9.38,"h":9.4,"l":9.09,"c":9.13,"v":264300},{"d":"2023-11-28","o":9.02,"h":9.33,"l":9,"c":9.26,"v":227900},{"d":"2023-11-29","o":9.29,"h":9.47,"l":9.21,"c":9.34,"v":141200},{"d":"2023-11-30","o":9.36,"h":9.44,"l":9.15,"c":9.38,"v":936000},{"d":"2023-12-01","o":9.37,"h":10,"l":9.36,"c":9.99,"v":330100},{"d":"2023-12-04","o":9.97,"h":10.2,"l":9.89,"c":10.03,"v":163500},{"d":"2023-12-05","o":9.93,"h":9.93,"l":9.76,"c":9.87,"v":203500},{"d":"2023-12-06","o":9.81,"h":10.09,"l":9.81,"c":9.93,"v":221700},{"d":"2023-12-07","o":9.93,"h":10.14,"l":9.93,"c":10.13,"v":181200},{"d":"2023-12-08","o":10.07,"h":10.19,"l":10.05,"c":10.1,"v":200900},{"d":"2023-12-11","o":10.1,"h":10.1,"l":9.99,"c":10.06,"v":211900},{"d":"2023-12-12","o":9.98,"h":10.21,"l":9.98,"c":10.1,"v":912600},{"d":"2023-12-13","o":10.07,"h":10.8,"l":10.07,"c":10.75,"v":567600},{"d":"2023-12-14","o":10.99,"h":11.27,"l":10.69,"c":10.79,"v":423400},{"d":"2023-12-15","o":10.92,"h":11.18,"l":10.8,"c":10.99,"v":536200},{"d":"2023-12-18","o":11.03,"h":11.03,"l":10.55,"c":10.75,"v":258700},{"d":"2023-12-19","o":10.83,"h":11.17,"l":10.83,"c":11.12,"v":182900},{"d":"2023-12-20","o":11.1,"h":11.18,"l":10.95,"c":11.04,"v":293700},{"d":"2023-12-21","o":11.22,"h":11.39,"l":11.06,"c":11.17,"v":231200},{"d":"2023-12-22","o":11.24,"h":11.42,"l":11.14,"c":11.21,"v":148900},{"d":"2023-12-26","o":11.27,"h":11.39,"l":11.19,"c":11.25,"v":214400},{"d":"2023-12-27","o":11.21,"h":11.34,"l":11.15,"c":11.19,"v":232300},{"d":"2023-12-28","o":11.15,"h":11.4,"l":11.11,"c":11.14,"v":153600},{"d":"2023-12-29","o":11.17,"h":11.26,"l":10.97,"c":10.97,"v":134400},{"d":"2024-01-02","o":10.87,"h":11.34,"l":10.73,"c":10.91,"v":297100},{"d":"2024-01-03","o":10.66,"h":10.86,"l":10.57,"c":10.66,"v":362100},{"d":"2024-01-04","o":10.61,"h":10.74,"l":10.42,"c":10.6,"v":372700},{"d":"2024-01-05","o":10.64,"h":10.74,"l":10.43,"c":10.53,"v":268700},{"d":"2024-01-08","o":10.57,"h":10.94,"l":10.43,"c":10.93,"v":224000},{"d":"2024-01-09","o":10.93,"h":10.99,"l":10.54,"c":10.59,"v":236300},{"d":"2024-01-10","o":10.53,"h":10.61,"l":10.45,"c":10.5,"v":132900},{"d":"2024-01-11","o":10.41,"h":10.51,"l":10.2,"c":10.31,"v":181200},{"d":"2024-01-12","o":10.47,"h":10.54,"l":10.12,"c":10.15,"v":158700},{"d":"2024-01-16","o":10.1,"h":10.36,"l":10.03,"c":10.17,"v":179000},{"d":"2024-01-17","o":10.04,"h":10.12,"l":9.8,"c":9.88,"v":181800},{"d":"2024-01-18","o":9.86,"h":9.86,"l":9.58,"c":9.73,"v":169000},{"d":"2024-01-19","o":9.78,"h":9.95,"l":9.53,"c":9.87,"v":231100},{"d":"2024-01-22","o":10,"h":10.3,"l":9.99,"c":10.28,"v":234200},{"d":"2024-01-23","o":10.45,"h":10.6,"l":10.09,"c":10.16,"v":212900},{"d":"2024-01-24","o":10.31,"h":10.31,"l":10.1,"c":10.17,"v":142800},{"d":"2024-01-25","o":10.36,"h":10.67,"l":10.3,"c":10.66,"v":208700},{"d":"2024-01-26","o":10.75,"h":10.86,"l":10.68,"c":10.79,"v":149000},{"d":"2024-01-29","o":10.8,"h":11.01,"l":10.68,"c":10.91,"v":184800},{"d":"2024-01-30","o":10.85,"h":11.03,"l":10.77,"c":10.86,"v":195100},{"d":"2024-01-31","o":10.87,"h":11.49,"l":10.83,"c":10.92,"v":554000},{"d":"2024-02-01","o":11.11,"h":11.67,"l":10.5,"c":11,"v":326100},{"d":"2024-02-02","o":10.94,"h":11.35,"l":10.84,"c":11.18,"v":360300},{"d":"2024-02-05","o":10.99,"h":10.99,"l":10.3,"c":10.5,"v":431200},{"d":"2024-02-06","o":10.45,"h":10.73,"l":10.45,"c":10.57,"v":172400},{"d":"2024-02-07","o":10.55,"h":10.69,"l":10.52,"c":10.57,"v":116800},{"d":"2024-02-08","o":10.54,"h":10.6,"l":10.25,"c":10.29,"v":185400},{"d":"2024-02-09","o":10.26,"h":10.63,"l":10.17,"c":10.52,"v":163800},{"d":"2024-02-12","o":10.67,"h":11.06,"l":10.67,"c":11.01,"v":214200},{"d":"2024-02-13","o":10.59,"h":10.74,"l":10.3,"c":10.36,"v":224900},{"d":"2024-02-14","o":10.49,"h":10.49,"l":10.25,"c":10.41,"v":123500},{"d":"2024-02-15","o":10.46,"h":11.08,"l":10.46,"c":11.08,"v":219600},{"d":"2024-02-16","o":10.96,"h":11.3,"l":10.91,"c":11.17,"v":140800},{"d":"2024-02-20","o":11.06,"h":11.21,"l":10.95,"c":11.04,"v":124200},{"d":"2024-02-21","o":11,"h":11.11,"l":10.75,"c":10.82,"v":70900},{"d":"2024-02-22","o":10.76,"h":10.94,"l":10.56,"c":10.82,"v":199100},{"d":"2024-02-23","o":10.77,"h":11.05,"l":10.69,"c":10.93,"v":99200},{"d":"2024-02-26","o":10.84,"h":10.94,"l":10.75,"c":10.86,"v":87500},{"d":"2024-02-27","o":10.94,"h":10.98,"l":10.69,"c":10.77,"v":76100},{"d":"2024-02-28","o":10.69,"h":10.83,"l":10.54,"c":10.54,"v":61800},{"d":"2024-02-29","o":10.72,"h":10.82,"l":10.59,"c":10.72,"v":131600},{"d":"2024-03-01","o":10.74,"h":10.91,"l":10.6,"c":10.82,"v":306500},{"d":"2024-03-04","o":10.92,"h":11.28,"l":10.78,"c":10.79,"v":150500},{"d":"2024-03-05","o":10.67,"h":10.86,"l":10.67,"c":10.73,"v":98500},{"d":"2024-03-06","o":10.84,"h":10.92,"l":10.73,"c":10.81,"v":113500},{"d":"2024-03-07","o":10.95,"h":11.23,"l":10.95,"c":11.12,"v":212200},{"d":"2024-03-08","o":11.26,"h":11.3,"l":10.81,"c":10.83,"v":85300},{"d":"2024-03-11","o":10.76,"h":10.93,"l":10.68,"c":10.85,"v":121200},{"d":"2024-03-12","o":10.83,"h":10.87,"l":10.7,"c":10.82,"v":94300},{"d":"2024-03-13","o":10.82,"h":11.19,"l":10.75,"c":11.19,"v":167700},{"d":"2024-03-14","o":11.24,"h":11.24,"l":10.57,"c":10.59,"v":241600},{"d":"2024-03-15","o":13.3,"h":14.28,"l":12.45,"c":12.9,"v":963600},{"d":"2024-03-18","o":12.8,"h":12.9,"l":11.57,"c":11.69,"v":425200},{"d":"2024-03-19","o":11.6,"h":12.42,"l":11.58,"c":12.24,"v":324100},{"d":"2024-03-20","o":12.3,"h":13.25,"l":12.3,"c":13.1,"v":301400},{"d":"2024-03-21","o":13.13,"h":13.17,"l":12.66,"c":12.79,"v":218600},{"d":"2024-03-22","o":12.81,"h":12.81,"l":12.62,"c":12.62,"v":137000},{"d":"2024-03-25","o":12.73,"h":12.95,"l":12.61,"c":12.62,"v":124400},{"d":"2024-03-26","o":12.72,"h":12.72,"l":12.32,"c":12.33,"v":180800},{"d":"2024-03-27","o":12.4,"h":12.75,"l":12.4,"c":12.65,"v":158700},{"d":"2024-03-28","o":12.69,"h":13.03,"l":12.66,"c":12.95,"v":174000},{"d":"2024-04-01","o":13.03,"h":13.13,"l":12.79,"c":12.8,"v":411400},{"d":"2024-04-02","o":12.7,"h":12.92,"l":12.41,"c":12.68,"v":169000},{"d":"2024-04-03","o":12.6,"h":12.88,"l":12.59,"c":12.74,"v":93800},{"d":"2024-04-04","o":12.93,"h":12.93,"l":12.39,"c":12.39,"v":114100},{"d":"2024-04-05","o":12.38,"h":12.6,"l":12.38,"c":12.49,"v":469600},{"d":"2024-04-08","o":12.65,"h":12.74,"l":12.47,"c":12.5,"v":103800},{"d":"2024-04-09","o":12.6,"h":12.71,"l":12.55,"c":12.69,"v":108100},{"d":"2024-04-10","o":12.37,"h":12.42,"l":11.89,"c":12.05,"v":160600},{"d":"2024-04-11","o":12.03,"h":12.17,"l":11.96,"c":12.14,"v":108400},{"d":"2024-04-12","o":12.12,"h":12.12,"l":11.63,"c":11.69,"v":143100},{"d":"2024-04-15","o":12.02,"h":12.03,"l":11.61,"c":11.61,"v":167800},{"d":"2024-04-16","o":11.51,"h":11.66,"l":11.45,"c":11.6,"v":114300},{"d":"2024-04-17","o":11.65,"h":11.69,"l":11.26,"c":11.27,"v":125000},{"d":"2024-04-18","o":11.35,"h":11.4,"l":11.08,"c":11.09,"v":157300},{"d":"2024-04-19","o":11.1,"h":11.28,"l":11.06,"c":11.11,"v":132000},{"d":"2024-04-22","o":11.06,"h":11.21,"l":11.01,"c":11.07,"v":150900},{"d":"2024-04-23","o":11.02,"h":11.35,"l":11.02,"c":11.3,"v":139200},{"d":"2024-04-24","o":11.23,"h":11.46,"l":11.12,"c":11.36,"v":126900},{"d":"2024-04-25","o":11.24,"h":11.3,"l":11.05,"c":11.19,"v":140600},{"d":"2024-04-26","o":11.29,"h":11.56,"l":11.26,"c":11.47,"v":111000},{"d":"2024-04-29","o":11.55,"h":11.78,"l":11.55,"c":11.65,"v":88900},{"d":"2024-04-30","o":11.48,"h":11.54,"l":11.38,"c":11.39,"v":197600},{"d":"2024-05-01","o":11.48,"h":11.92,"l":11.48,"c":11.69,"v":126600},{"d":"2024-05-02","o":11.78,"h":12,"l":11.66,"c":11.77,"v":185600},{"d":"2024-05-03","o":11.92,"h":12.06,"l":11.68,"c":11.77,"v":117800},{"d":"2024-05-06","o":11.84,"h":11.94,"l":11.75,"c":11.89,"v":123900},{"d":"2024-05-07","o":11.96,"h":12.3,"l":11.96,"c":12.23,"v":108300},{"d":"2024-05-08","o":12.14,"h":12.5,"l":12.14,"c":12.46,"v":96100},{"d":"2024-05-09","o":12.55,"h":12.67,"l":12.32,"c":12.64,"v":166700},{"d":"2024-05-10","o":12.05,"h":12.15,"l":9.03,"c":9.14,"v":905400},{"d":"2024-05-13","o":9.18,"h":9.68,"l":9.13,"c":9.27,"v":426700},{"d":"2024-05-14","o":9.4,"h":9.53,"l":8.57,"c":8.65,"v":556000},{"d":"2024-05-15","o":8.86,"h":9.16,"l":8.64,"c":8.74,"v":494500},{"d":"2024-05-16","o":8.76,"h":8.93,"l":8.72,"c":8.76,"v":346000},{"d":"2024-05-17","o":8.94,"h":9.6,"l":8.88,"c":9.1,"v":395400},{"d":"2024-05-20","o":9.15,"h":9.35,"l":9.02,"c":9.1,"v":401400},{"d":"2024-05-21","o":9.07,"h":9.14,"l":8.9,"c":9.03,"v":203900},{"d":"2024-05-22","o":8.95,"h":9.18,"l":8.94,"c":9.16,"v":209700},{"d":"2024-05-23","o":9.16,"h":9.16,"l":8.7,"c":8.8,"v":241700},{"d":"2024-05-24","o":8.87,"h":9.04,"l":8.81,"c":8.86,"v":147600},{"d":"2024-05-28","o":8.96,"h":9.12,"l":8.86,"c":9.06,"v":209200},{"d":"2024-05-29","o":8.92,"h":9.09,"l":8.89,"c":8.94,"v":165200},{"d":"2024-05-30","o":8.93,"h":8.99,"l":8.58,"c":8.66,"v":346600},{"d":"2024-05-31","o":8.81,"h":8.87,"l":8.62,"c":8.69,"v":317700},{"d":"2024-06-03","o":8.73,"h":8.94,"l":8.66,"c":8.76,"v":256200},{"d":"2024-06-04","o":8.67,"h":8.74,"l":8.47,"c":8.7,"v":443500},{"d":"2024-06-05","o":8.79,"h":8.81,"l":8.54,"c":8.75,"v":188300},{"d":"2024-06-06","o":8.7,"h":8.74,"l":8.61,"c":8.72,"v":130500},{"d":"2024-06-07","o":8.58,"h":8.75,"l":8.49,"c":8.67,"v":172200},{"d":"2024-06-10","o":8.61,"h":8.71,"l":8.46,"c":8.64,"v":135800},{"d":"2024-06-11","o":8.58,"h":8.82,"l":8.53,"c":8.82,"v":162600},{"d":"2024-06-12","o":9,"h":9.24,"l":9,"c":9.04,"v":264100},{"d":"2024-06-13","o":9.03,"h":9.03,"l":8.72,"c":8.85,"v":143700},{"d":"2024-06-14","o":8.73,"h":8.85,"l":8.47,"c":8.51,"v":174200},{"d":"2024-06-17","o":8.72,"h":8.95,"l":8.54,"c":8.6,"v":255000},{"d":"2024-06-18","o":8.6,"h":8.72,"l":8.51,"c":8.62,"v":614400},{"d":"2024-06-20","o":8.69,"h":8.69,"l":8.44,"c":8.63,"v":151800},{"d":"2024-06-21","o":8.62,"h":8.83,"l":8.62,"c":8.79,"v":375900},{"d":"2024-06-24","o":8.84,"h":8.88,"l":8.67,"c":8.67,"v":214200},{"d":"2024-06-25","o":8.63,"h":8.73,"l":8.55,"c":8.67,"v":139300},{"d":"2024-06-26","o":8.7,"h":8.88,"l":8.57,"c":8.83,"v":178300},{"d":"2024-06-27","o":8.93,"h":8.93,"l":8.61,"c":8.72,"v":150500},{"d":"2024-06-28","o":8.8,"h":8.9,"l":8.5,"c":8.6,"v":549200},{"d":"2024-07-01","o":8.6,"h":8.69,"l":8.34,"c":8.43,"v":324500},{"d":"2024-07-02","o":8.5,"h":8.53,"l":8.17,"c":8.35,"v":367200},{"d":"2024-07-03","o":8.43,"h":8.62,"l":8.39,"c":8.41,"v":195600},{"d":"2024-07-05","o":8.36,"h":8.36,"l":8.13,"c":8.27,"v":224800},{"d":"2024-07-08","o":8.25,"h":8.89,"l":7.97,"c":8.35,"v":405500},{"d":"2024-07-09","o":8.31,"h":8.36,"l":8.15,"c":8.23,"v":289100},{"d":"2024-07-10","o":8.25,"h":8.25,"l":7.94,"c":8.01,"v":254800},{"d":"2024-07-11","o":8.19,"h":8.54,"l":8.14,"c":8.54,"v":405500},{"d":"2024-07-12","o":8.69,"h":8.69,"l":8.36,"c":8.48,"v":195400},{"d":"2024-07-15","o":8.51,"h":8.62,"l":8.26,"c":8.61,"v":263800},{"d":"2024-07-16","o":8.69,"h":9.26,"l":8.64,"c":9.23,"v":277100},{"d":"2024-07-17","o":9.15,"h":9.66,"l":9.12,"c":9.51,"v":272500},{"d":"2024-07-18","o":9.39,"h":9.61,"l":9.16,"c":9.27,"v":159700},{"d":"2024-07-19","o":9.26,"h":9.29,"l":9.03,"c":9.15,"v":94900},{"d":"2024-07-22","o":9.39,"h":9.39,"l":9.02,"c":9.15,"v":176200},{"d":"2024-07-23","o":9.1,"h":9.4,"l":9.1,"c":9.31,"v":160700},{"d":"2024-07-24","o":9.3,"h":9.53,"l":9.11,"c":9.15,"v":107500},{"d":"2024-07-25","o":9.09,"h":9.61,"l":9.09,"c":9.51,"v":141200},{"d":"2024-07-26","o":9.62,"h":9.72,"l":9.46,"c":9.56,"v":168100},{"d":"2024-07-29","o":9.55,"h":9.55,"l":9.29,"c":9.35,"v":134000},{"d":"2024-07-30","o":9.33,"h":9.49,"l":9.2,"c":9.34,"v":144600},{"d":"2024-07-31","o":9.35,"h":9.84,"l":9.26,"c":9.62,"v":183200},{"d":"2024-08-01","o":9.57,"h":9.62,"l":9.16,"c":9.2,"v":191000},{"d":"2024-08-02","o":8.8,"h":8.91,"l":8.64,"c":8.85,"v":173300},{"d":"2024-08-05","o":8.49,"h":8.63,"l":8.32,"c":8.57,"v":228300},{"d":"2024-08-06","o":8.56,"h":8.7,"l":8.54,"c":8.61,"v":190700},{"d":"2024-08-07","o":8.3,"h":8.68,"l":7.85,"c":7.87,"v":474100},{"d":"2024-08-08","o":7.9,"h":8.25,"l":7.9,"c":8.19,"v":299600},{"d":"2024-08-09","o":5.98,"h":6.2,"l":4.95,"c":5.12,"v":2869100},{"d":"2024-08-12","o":5.13,"h":5.6,"l":5.02,"c":5.6,"v":666800},{"d":"2024-08-13","o":5.66,"h":5.71,"l":5.38,"c":5.63,"v":541500},{"d":"2024-08-14","o":5.61,"h":5.61,"l":5.17,"c":5.33,"v":353000},{"d":"2024-08-15","o":5.46,"h":5.78,"l":5.34,"c":5.7,"v":367800},{"d":"2024-08-16","o":5.64,"h":5.92,"l":5.63,"c":5.7,"v":395000},{"d":"2024-08-19","o":5.75,"h":5.75,"l":5.37,"c":5.43,"v":497700},{"d":"2024-08-20","o":5.42,"h":5.59,"l":5.34,"c":5.53,"v":257600},{"d":"2024-08-21","o":5.61,"h":5.74,"l":5.53,"c":5.59,"v":255900},{"d":"2024-08-22","o":5.6,"h":5.71,"l":5.56,"c":5.62,"v":153500},{"d":"2024-08-23","o":5.63,"h":5.89,"l":5.63,"c":5.87,"v":301900},{"d":"2024-08-26","o":5.99,"h":6.15,"l":5.86,"c":5.94,"v":346500},{"d":"2024-08-27","o":5.94,"h":5.95,"l":5.58,"c":5.59,"v":248600},{"d":"2024-08-28","o":5.52,"h":5.7,"l":5.48,"c":5.67,"v":239700},{"d":"2024-08-29","o":5.7,"h":5.87,"l":5.67,"c":5.76,"v":237200},{"d":"2024-08-30","o":5.77,"h":5.78,"l":5.61,"c":5.74,"v":263800},{"d":"2024-09-03","o":5.74,"h":5.98,"l":5.68,"c":5.9,"v":297100},{"d":"2024-09-04","o":5.89,"h":6.16,"l":5.89,"c":6.07,"v":233300},{"d":"2024-09-05","o":6.12,"h":6.19,"l":6.04,"c":6.13,"v":254300},{"d":"2024-09-06","o":6.14,"h":6.41,"l":6.1,"c":6.26,"v":248400},{"d":"2024-09-09","o":6.23,"h":6.58,"l":6.21,"c":6.31,"v":278200},{"d":"2024-09-10","o":6.33,"h":6.34,"l":6.02,"c":6.05,"v":264700},{"d":"2024-09-11","o":6,"h":6.12,"l":5.86,"c":6.07,"v":268700},{"d":"2024-09-12","o":6.12,"h":6.12,"l":5.87,"c":5.88,"v":493100},{"d":"2024-09-13","o":5.98,"h":6.15,"l":5.96,"c":6.13,"v":228600},{"d":"2024-09-16","o":6.17,"h":6.17,"l":5.96,"c":6.06,"v":209000},{"d":"2024-09-17","o":6.08,"h":6.17,"l":5.94,"c":6.01,"v":231500},{"d":"2024-09-18","o":6,"h":6.13,"l":5.86,"c":5.86,"v":205200},{"d":"2024-09-19","o":6.04,"h":6.1,"l":5.84,"c":5.88,"v":218000},{"d":"2024-09-20","o":5.79,"h":5.8,"l":5.55,"c":5.56,"v":468900},{"d":"2024-09-23","o":5.56,"h":5.64,"l":5.46,"c":5.54,"v":223100},{"d":"2024-09-24","o":5.56,"h":5.62,"l":5.35,"c":5.38,"v":205800},{"d":"2024-09-25","o":5.36,"h":5.36,"l":5.16,"c":5.19,"v":145900},{"d":"2024-09-26","o":5.19,"h":5.33,"l":5.19,"c":5.28,"v":156200},{"d":"2024-09-27","o":5.3,"h":5.44,"l":5.26,"c":5.27,"v":116200},{"d":"2024-09-30","o":5.25,"h":5.4,"l":5.22,"c":5.3,"v":175600},{"d":"2024-10-01","o":5.29,"h":5.35,"l":5.13,"c":5.13,"v":174300},{"d":"2024-10-02","o":5.13,"h":5.25,"l":5.06,"c":5.11,"v":224300},{"d":"2024-10-03","o":5.05,"h":5.18,"l":5.04,"c":5.1,"v":150400},{"d":"2024-10-04","o":5.16,"h":5.24,"l":5.11,"c":5.19,"v":215000},{"d":"2024-10-07","o":5.19,"h":5.31,"l":5.07,"c":5.1,"v":191800},{"d":"2024-10-08","o":5.08,"h":5.21,"l":5.01,"c":5.2,"v":230100},{"d":"2024-10-09","o":5.22,"h":5.33,"l":5.2,"c":5.24,"v":154400},{"d":"2024-10-10","o":5.22,"h":5.24,"l":5.11,"c":5.15,"v":137100},{"d":"2024-10-11","o":5.15,"h":5.21,"l":5.09,"c":5.15,"v":160800},{"d":"2024-10-14","o":5.15,"h":5.19,"l":5.06,"c":5.17,"v":148100},{"d":"2024-10-15","o":5.14,"h":5.21,"l":5.09,"c":5.11,"v":244100},{"d":"2024-10-16","o":5.16,"h":5.42,"l":5.11,"c":5.35,"v":291700},{"d":"2024-10-17","o":5.37,"h":5.47,"l":5.27,"c":5.46,"v":314500},{"d":"2024-10-18","o":5.47,"h":5.5,"l":5.36,"c":5.46,"v":168800},{"d":"2024-10-21","o":5.48,"h":5.57,"l":5.4,"c":5.45,"v":198800},{"d":"2024-10-22","o":5.4,"h":5.5,"l":5.38,"c":5.46,"v":482600},{"d":"2024-10-23","o":5.5,"h":5.55,"l":5.31,"c":5.32,"v":508100},{"d":"2024-10-24","o":5.32,"h":5.43,"l":5.3,"c":5.36,"v":273400},{"d":"2024-10-25","o":5.41,"h":5.44,"l":5.27,"c":5.37,"v":150200},{"d":"2024-10-28","o":5.41,"h":5.53,"l":5.41,"c":5.42,"v":215700},{"d":"2024-10-29","o":5.42,"h":5.47,"l":5.3,"c":5.33,"v":184300},{"d":"2024-10-30","o":5.36,"h":5.48,"l":5.27,"c":5.36,"v":297600},{"d":"2024-10-31","o":5.33,"h":5.36,"l":5.22,"c":5.23,"v":198200},{"d":"2024-11-01","o":5.25,"h":5.31,"l":5.19,"c":5.26,"v":260500},{"d":"2024-11-04","o":5.28,"h":5.45,"l":5.28,"c":5.43,"v":300300},{"d":"2024-11-05","o":5.37,"h":5.45,"l":5.28,"c":5.43,"v":251400},{"d":"2024-11-06","o":5.64,"h":5.71,"l":5.52,"c":5.59,"v":393800},{"d":"2024-11-07","o":5.6,"h":5.66,"l":5.49,"c":5.58,"v":417700},{"d":"2024-11-08","o":5.63,"h":5.96,"l":5.55,"c":5.77,"v":576700},{"d":"2024-11-11","o":5.85,"h":5.96,"l":5.61,"c":5.66,"v":335300},{"d":"2024-11-12","o":5.53,"h":5.99,"l":5.45,"c":5.89,"v":1267700},{"d":"2024-11-13","o":5.91,"h":6.68,"l":5.89,"c":6.43,"v":732700},{"d":"2024-11-14","o":6.48,"h":6.59,"l":5.99,"c":6.04,"v":426600},{"d":"2024-11-15","o":6.1,"h":6.13,"l":5.82,"c":6.06,"v":507900},{"d":"2024-11-18","o":6.06,"h":6.49,"l":6.03,"c":6.15,"v":281900},{"d":"2024-11-19","o":6.2,"h":6.61,"l":6.2,"c":6.35,"v":534100},{"d":"2024-11-20","o":6.34,"h":6.39,"l":6.08,"c":6.19,"v":263100},{"d":"2024-11-21","o":6.25,"h":6.25,"l":6.08,"c":6.13,"v":259800},{"d":"2024-11-22","o":6.11,"h":6.21,"l":5.9,"c":5.91,"v":310700},{"d":"2024-11-25","o":5.92,"h":6.04,"l":5.78,"c":5.82,"v":430300},{"d":"2024-11-26","o":5.77,"h":6,"l":5.68,"c":5.92,"v":335100},{"d":"2024-11-27","o":5.97,"h":6.08,"l":5.97,"c":6.03,"v":138700},{"d":"2024-11-29","o":6.01,"h":6.11,"l":5.93,"c":6.01,"v":91100},{"d":"2024-12-02","o":6.01,"h":6.14,"l":5.91,"c":6.13,"v":322600},{"d":"2024-12-03","o":6.11,"h":6.21,"l":6.08,"c":6.11,"v":212900},{"d":"2024-12-04","o":6.09,"h":6.29,"l":6.02,"c":6.15,"v":220900},{"d":"2024-12-05","o":6.06,"h":6.14,"l":5.9,"c":5.94,"v":251400},{"d":"2024-12-06","o":5.94,"h":5.94,"l":5.72,"c":5.76,"v":244200},{"d":"2024-12-09","o":5.73,"h":5.91,"l":5.66,"c":5.72,"v":205600},{"d":"2024-12-10","o":5.72,"h":5.72,"l":5.51,"c":5.61,"v":222000},{"d":"2024-12-11","o":5.64,"h":5.64,"l":5.38,"c":5.44,"v":227100},{"d":"2024-12-12","o":5.39,"h":5.39,"l":5.24,"c":5.27,"v":219500},{"d":"2024-12-13","o":5.2,"h":5.28,"l":5.15,"c":5.26,"v":211100},{"d":"2024-12-16","o":5.2,"h":5.2,"l":4.9,"c":4.93,"v":338000},{"d":"2024-12-17","o":4.93,"h":5,"l":4.58,"c":4.59,"v":488800},{"d":"2024-12-18","o":4.56,"h":4.82,"l":4.55,"c":4.66,"v":536300},{"d":"2024-12-19","o":4.72,"h":4.8,"l":4.4,"c":4.41,"v":416700},{"d":"2024-12-20","o":4.36,"h":4.52,"l":4.36,"c":4.44,"v":495200},{"d":"2024-12-23","o":4.49,"h":4.49,"l":4.26,"c":4.35,"v":364400},{"d":"2024-12-24","o":4.4,"h":4.42,"l":4.29,"c":4.35,"v":147100},{"d":"2024-12-26","o":4.32,"h":4.61,"l":4.29,"c":4.56,"v":324300},{"d":"2024-12-27","o":4.57,"h":4.7,"l":4.48,"c":4.56,"v":293300},{"d":"2024-12-30","o":4.54,"h":4.62,"l":4.46,"c":4.57,"v":230000},{"d":"2024-12-31","o":4.59,"h":4.7,"l":4.51,"c":4.63,"v":342100},{"d":"2025-01-02","o":4.72,"h":4.79,"l":4.51,"c":4.52,"v":214600},{"d":"2025-01-03","o":4.56,"h":4.75,"l":4.53,"c":4.64,"v":247500},{"d":"2025-01-06","o":4.66,"h":4.81,"l":4.65,"c":4.66,"v":192400},{"d":"2025-01-07","o":4.68,"h":5.01,"l":4.6,"c":4.99,"v":859600},{"d":"2025-01-08","o":4.93,"h":4.98,"l":4.56,"c":4.75,"v":378400},{"d":"2025-01-10","o":4.68,"h":4.68,"l":4.52,"c":4.56,"v":201600},{"d":"2025-01-13","o":4.56,"h":4.71,"l":4.51,"c":4.67,"v":226600},{"d":"2025-01-14","o":4.65,"h":4.8,"l":4.51,"c":4.8,"v":381600},{"d":"2025-01-15","o":4.86,"h":4.95,"l":4.76,"c":4.91,"v":286500},{"d":"2025-01-16","o":4.91,"h":5.08,"l":4.8,"c":5.02,"v":660500},{"d":"2025-01-17","o":5.06,"h":5.19,"l":5,"c":5.08,"v":344800},{"d":"2025-01-21","o":5.13,"h":5.26,"l":5.07,"c":5.21,"v":382500},{"d":"2025-01-22","o":5.22,"h":5.34,"l":5.16,"c":5.2,"v":362300},{"d":"2025-01-23","o":5.21,"h":5.61,"l":5.17,"c":5.61,"v":482000},{"d":"2025-01-24","o":5.63,"h":5.69,"l":5.46,"c":5.66,"v":383500},{"d":"2025-01-27","o":5.71,"h":5.96,"l":5.67,"c":5.8,"v":393400},{"d":"2025-01-28","o":5.78,"h":6.28,"l":5.74,"c":6.22,"v":405100},{"d":"2025-01-29","o":6.2,"h":6.27,"l":5.91,"c":6.07,"v":237400},{"d":"2025-01-30","o":6,"h":6.12,"l":5.9,"c":6.09,"v":205500},{"d":"2025-01-31","o":6.05,"h":6.25,"l":6.02,"c":6.18,"v":216200},{"d":"2025-02-03","o":6.07,"h":6.11,"l":5.86,"c":6.08,"v":204800},{"d":"2025-02-04","o":6.09,"h":6.33,"l":6.09,"c":6.27,"v":179100},{"d":"2025-02-05","o":6.2,"h":6.24,"l":5.81,"c":5.95,"v":256800},{"d":"2025-02-06","o":6,"h":6.02,"l":5.46,"c":5.5,"v":243700},{"d":"2025-02-07","o":5.54,"h":5.61,"l":5.4,"c":5.51,"v":198600},{"d":"2025-02-10","o":5.57,"h":5.75,"l":5.54,"c":5.72,"v":188900},{"d":"2025-02-11","o":5.7,"h":5.77,"l":5.48,"c":5.54,"v":150500},{"d":"2025-02-12","o":5.5,"h":5.51,"l":5.36,"c":5.5,"v":173000},{"d":"2025-02-13","o":5.53,"h":5.54,"l":5.42,"c":5.5,"v":136600},{"d":"2025-02-14","o":5.5,"h":5.57,"l":5.39,"c":5.41,"v":113900},{"d":"2025-02-18","o":5.4,"h":5.57,"l":5.38,"c":5.49,"v":142400},{"d":"2025-02-19","o":5.42,"h":5.54,"l":5.36,"c":5.51,"v":113700},{"d":"2025-02-20","o":5.53,"h":5.53,"l":5.3,"c":5.41,"v":122700},{"d":"2025-02-21","o":5.47,"h":5.47,"l":5.25,"c":5.28,"v":125400},{"d":"2025-02-24","o":5.28,"h":5.29,"l":5.04,"c":5.04,"v":132700},{"d":"2025-02-25","o":5.08,"h":5.14,"l":4.94,"c":5.08,"v":225900},{"d":"2025-02-26","o":5.11,"h":5.25,"l":5.09,"c":5.22,"v":125000},{"d":"2025-02-27","o":5.23,"h":5.24,"l":5.03,"c":5.2,"v":127100},{"d":"2025-02-28","o":5.21,"h":5.21,"l":5.07,"c":5.14,"v":141900},{"d":"2025-03-03","o":5.21,"h":5.21,"l":4.87,"c":4.88,"v":285000},{"d":"2025-03-04","o":4.6,"h":4.75,"l":4.45,"c":4.55,"v":509500},{"d":"2025-03-05","o":4.5,"h":4.76,"l":4.38,"c":4.75,"v":289400},{"d":"2025-03-06","o":4.73,"h":4.8,"l":4.49,"c":4.58,"v":366500},{"d":"2025-03-07","o":4.57,"h":4.81,"l":4.54,"c":4.68,"v":377200},{"d":"2025-03-10","o":4.66,"h":4.95,"l":4.59,"c":4.84,"v":211900},{"d":"2025-03-11","o":4.82,"h":4.9,"l":4.63,"c":4.75,"v":141500},{"d":"2025-03-12","o":4.79,"h":4.81,"l":4.61,"c":4.69,"v":144500},{"d":"2025-03-13","o":4.65,"h":4.76,"l":4.57,"c":4.7,"v":178200},{"d":"2025-03-14","o":4.75,"h":4.9,"l":4.37,"c":4.43,"v":300500},{"d":"2025-03-17","o":4.44,"h":4.86,"l":4.43,"c":4.73,"v":215000},{"d":"2025-03-18","o":4.7,"h":4.85,"l":4.65,"c":4.75,"v":229500},{"d":"2025-03-19","o":4.77,"h":5.04,"l":4.74,"c":4.99,"v":243300},{"d":"2025-03-20","o":4.88,"h":4.95,"l":4.72,"c":4.75,"v":231200},{"d":"2025-03-21","o":4.67,"h":4.67,"l":4.48,"c":4.54,"v":578100},{"d":"2025-03-24","o":4.59,"h":4.69,"l":4.35,"c":4.36,"v":301700},{"d":"2025-03-25","o":4.36,"h":4.41,"l":4.2,"c":4.21,"v":271500},{"d":"2025-03-26","o":4.25,"h":4.52,"l":4.22,"c":4.5,"v":266100},{"d":"2025-03-27","o":4.51,"h":4.74,"l":4.51,"c":4.63,"v":237700},{"d":"2025-03-28","o":4.66,"h":4.68,"l":4.34,"c":4.43,"v":184600},{"d":"2025-03-31","o":4.42,"h":4.53,"l":4.31,"c":4.4,"v":225500},{"d":"2025-04-01","o":4.37,"h":4.45,"l":4.2,"c":4.41,"v":198500},{"d":"2025-04-02","o":4.36,"h":4.45,"l":4.24,"c":4.27,"v":97100},{"d":"2025-04-03","o":4.14,"h":4.14,"l":3.94,"c":4.07,"v":170500},{"d":"2025-04-04","o":3.99,"h":4.01,"l":3.7,"c":3.8,"v":270900},{"d":"2025-04-07","o":3.68,"h":3.98,"l":3.54,"c":3.75,"v":359500},{"d":"2025-04-08","o":3.85,"h":3.85,"l":3.37,"c":3.47,"v":308200},{"d":"2025-04-09","o":3.49,"h":3.74,"l":3.28,"c":3.68,"v":278600},{"d":"2025-04-10","o":3.57,"h":3.71,"l":3.44,"c":3.56,"v":258800},{"d":"2025-04-11","o":3.51,"h":3.78,"l":3.51,"c":3.76,"v":117500},{"d":"2025-04-14","o":3.82,"h":3.92,"l":3.77,"c":3.83,"v":150700},{"d":"2025-04-15","o":3.87,"h":3.95,"l":3.84,"c":3.93,"v":128800},{"d":"2025-04-16","o":3.93,"h":3.95,"l":3.78,"c":3.8,"v":198700},{"d":"2025-04-17","o":3.8,"h":3.8,"l":3.74,"c":3.8,"v":139900},{"d":"2025-04-21","o":3.74,"h":3.83,"l":3.74,"c":3.8,"v":154700},{"d":"2025-04-22","o":3.78,"h":4.24,"l":3.78,"c":4.21,"v":221700},{"d":"2025-04-23","o":4.32,"h":4.5,"l":4.2,"c":4.26,"v":187300},{"d":"2025-04-24","o":4.28,"h":4.29,"l":4.14,"c":4.19,"v":131900},{"d":"2025-04-25","o":4.13,"h":4.15,"l":4.01,"c":4.11,"v":112600},{"d":"2025-04-28","o":4.12,"h":4.17,"l":4.03,"c":4.16,"v":101000},{"d":"2025-04-29","o":4.11,"h":4.32,"l":4.1,"c":4.3,"v":130200},{"d":"2025-04-30","o":4.23,"h":4.23,"l":4.1,"c":4.22,"v":116200},{"d":"2025-05-01","o":4.25,"h":4.3,"l":4.15,"c":4.25,"v":136800},{"d":"2025-05-02","o":4.28,"h":4.31,"l":4.19,"c":4.25,"v":101400},{"d":"2025-05-05","o":4.21,"h":4.33,"l":4.2,"c":4.22,"v":101000},{"d":"2025-05-06","o":4.2,"h":4.31,"l":4.17,"c":4.25,"v":123900},{"d":"2025-05-07","o":4.32,"h":4.32,"l":4.1,"c":4.13,"v":118700},{"d":"2025-05-08","o":4.14,"h":4.4,"l":4.14,"c":4.39,"v":114700},{"d":"2025-05-09","o":4.43,"h":4.52,"l":4.37,"c":4.45,"v":154000},{"d":"2025-05-12","o":4.55,"h":4.71,"l":4.42,"c":4.45,"v":119000},{"d":"2025-05-13","o":4.52,"h":4.59,"l":4.31,"c":4.41,"v":145500},{"d":"2025-05-14","o":4.4,"h":4.41,"l":4.18,"c":4.18,"v":220700},{"d":"2025-05-15","o":4.13,"h":4.14,"l":3.86,"c":4.1,"v":296900},{"d":"2025-05-16","o":4.1,"h":4.15,"l":3.99,"c":4.09,"v":128500},{"d":"2025-05-19","o":4.07,"h":4.32,"l":4.04,"c":4.27,"v":116800},{"d":"2025-05-20","o":4.29,"h":4.38,"l":4.27,"c":4.37,"v":119800},{"d":"2025-05-21","o":4.34,"h":4.42,"l":4.23,"c":4.25,"v":101000},{"d":"2025-05-22","o":4.24,"h":4.28,"l":4.17,"c":4.26,"v":91800},{"d":"2025-05-23","o":4.21,"h":4.31,"l":4.13,"c":4.14,"v":156100},{"d":"2025-05-27","o":4.21,"h":4.5,"l":4.18,"c":4.47,"v":109400},{"d":"2025-05-28","o":4.48,"h":4.52,"l":4.4,"c":4.42,"v":109700},{"d":"2025-05-29","o":4.2,"h":4.47,"l":4.2,"c":4.43,"v":163200},{"d":"2025-05-30","o":4.36,"h":4.99,"l":4.36,"c":4.92,"v":315300},{"d":"2025-06-02","o":4.89,"h":4.91,"l":4.56,"c":4.61,"v":289500},{"d":"2025-06-03","o":4.58,"h":4.81,"l":4.55,"c":4.65,"v":254900},{"d":"2025-06-04","o":4.67,"h":4.7,"l":4.53,"c":4.66,"v":92800},{"d":"2025-06-05","o":4.7,"h":4.93,"l":4.6,"c":4.86,"v":148700},{"d":"2025-06-06","o":4.71,"h":5,"l":4.21,"c":4.94,"v":538900},{"d":"2025-06-09","o":4.84,"h":4.91,"l":4.46,"c":4.46,"v":375100},{"d":"2025-06-10","o":4.45,"h":4.7,"l":4.4,"c":4.55,"v":221900},{"d":"2025-06-11","o":4.62,"h":4.74,"l":4.56,"c":4.61,"v":173400},{"d":"2025-06-12","o":4.64,"h":4.65,"l":4.47,"c":4.52,"v":134100},{"d":"2025-06-13","o":4.4,"h":4.51,"l":4.17,"c":4.19,"v":136900},{"d":"2025-06-16","o":4.06,"h":4.32,"l":3.92,"c":3.99,"v":315200},{"d":"2025-06-17","o":3.97,"h":4.03,"l":3.86,"c":3.86,"v":153700},{"d":"2025-06-18","o":3.85,"h":4.08,"l":3.84,"c":3.97,"v":162000},{"d":"2025-06-20","o":4.02,"h":4.02,"l":3.67,"c":3.7,"v":451100},{"d":"2025-06-23","o":3.7,"h":3.99,"l":3.68,"c":3.88,"v":216600},{"d":"2025-06-24","o":3.93,"h":3.93,"l":3.75,"c":3.88,"v":249800},{"d":"2025-06-25","o":3.88,"h":3.88,"l":3.54,"c":3.55,"v":153200},{"d":"2025-06-26","o":3.55,"h":3.82,"l":3.55,"c":3.77,"v":307700},{"d":"2025-06-27","o":3.8,"h":3.96,"l":3.71,"c":3.93,"v":395300},{"d":"2025-06-30","o":3.98,"h":3.99,"l":3.76,"c":3.92,"v":179100},{"d":"2025-07-01","o":3.89,"h":4.12,"l":3.84,"c":3.99,"v":601400},{"d":"2025-07-02","o":3.99,"h":4.09,"l":3.95,"c":4.03,"v":145200},{"d":"2025-07-03","o":4.07,"h":4.16,"l":4.02,"c":4.15,"v":118600},{"d":"2025-07-07","o":4.1,"h":4.14,"l":3.9,"c":3.99,"v":185000},{"d":"2025-07-08","o":4.02,"h":4.17,"l":3.99,"c":4.1,"v":138300},{"d":"2025-07-09","o":4.12,"h":4.25,"l":4,"c":4.19,"v":188700},{"d":"2025-07-10","o":4.17,"h":4.22,"l":3.95,"c":3.97,"v":205900},{"d":"2025-07-11","o":3.99,"h":4.03,"l":3.76,"c":3.94,"v":285200},{"d":"2025-07-14","o":3.9,"h":3.95,"l":3.76,"c":3.78,"v":210200},{"d":"2025-07-15","o":3.77,"h":3.78,"l":3.62,"c":3.63,"v":245200},{"d":"2025-07-16","o":3.66,"h":3.8,"l":3.62,"c":3.64,"v":171200},{"d":"2025-07-17","o":3.64,"h":3.7,"l":3.56,"c":3.56,"v":162500},{"d":"2025-07-18","o":3.59,"h":3.59,"l":3.42,"c":3.47,"v":199700},{"d":"2025-07-21","o":3.5,"h":3.59,"l":3.48,"c":3.53,"v":203000},{"d":"2025-07-22","o":3.55,"h":3.69,"l":3.51,"c":3.51,"v":230000},{"d":"2025-07-23","o":3.55,"h":3.73,"l":3.51,"c":3.73,"v":448800},{"d":"2025-07-24","o":3.68,"h":3.71,"l":3.54,"c":3.61,"v":259500},{"d":"2025-07-25","o":3.62,"h":3.8,"l":3.53,"c":3.73,"v":189900},{"d":"2025-07-28","o":3.76,"h":3.76,"l":3.55,"c":3.63,"v":169800},{"d":"2025-07-29","o":3.64,"h":3.64,"l":3.43,"c":3.44,"v":167400},{"d":"2025-07-30","o":3.44,"h":3.46,"l":3.34,"c":3.36,"v":248500},{"d":"2025-07-31","o":3.33,"h":4.02,"l":3.29,"c":3.86,"v":896000},{"d":"2025-08-01","o":3.69,"h":4.37,"l":3.62,"c":4.21,"v":601200},{"d":"2025-08-04","o":4.26,"h":4.56,"l":4.22,"c":4.35,"v":469100},{"d":"2025-08-05","o":4.38,"h":4.81,"l":4.38,"c":4.57,"v":390700},{"d":"2025-08-06","o":4.55,"h":4.62,"l":4.36,"c":4.44,"v":240400},{"d":"2025-08-07","o":4.46,"h":4.58,"l":4.35,"c":4.54,"v":203200},{"d":"2025-08-08","o":4.62,"h":4.76,"l":4.6,"c":4.65,"v":172300},{"d":"2025-08-11","o":4.64,"h":4.77,"l":4.6,"c":4.7,"v":171500},{"d":"2025-08-12","o":4.76,"h":5.25,"l":4.73,"c":5.1,"v":344500},{"d":"2025-08-13","o":5.03,"h":5.27,"l":5.03,"c":5.27,"v":251900},{"d":"2025-08-14","o":5.18,"h":5.42,"l":5.09,"c":5.41,"v":492300},{"d":"2025-08-15","o":5.43,"h":5.46,"l":5.14,"c":5.2,"v":284000},{"d":"2025-08-18","o":5.25,"h":5.37,"l":5.18,"c":5.25,"v":167000},{"d":"2025-08-19","o":5.28,"h":5.28,"l":5.13,"c":5.21,"v":175900},{"d":"2025-08-20","o":5.23,"h":5.35,"l":5.15,"c":5.18,"v":142300},{"d":"2025-08-21","o":5.17,"h":5.17,"l":5,"c":5.02,"v":118000},{"d":"2025-08-22","o":5.06,"h":5.44,"l":5.05,"c":5.44,"v":232300},{"d":"2025-08-25","o":5.46,"h":5.46,"l":5.13,"c":5.14,"v":124000},{"d":"2025-08-26","o":5.1,"h":5.26,"l":5.07,"c":5.25,"v":122200},{"d":"2025-08-27","o":5.2,"h":5.53,"l":5.2,"c":5.4,"v":149600},{"d":"2025-08-28","o":5.45,"h":5.5,"l":5.22,"c":5.26,"v":124500},{"d":"2025-08-29","o":5.29,"h":5.45,"l":5.21,"c":5.4,"v":107600},{"d":"2025-09-02","o":5.29,"h":5.44,"l":5.27,"c":5.4,"v":198100},{"d":"2025-09-03","o":5.41,"h":5.48,"l":5.32,"c":5.4,"v":138500},{"d":"2025-09-04","o":5.4,"h":5.51,"l":5.3,"c":5.44,"v":107600},{"d":"2025-09-05","o":5.47,"h":5.84,"l":5.47,"c":5.59,"v":204800},{"d":"2025-09-08","o":5.62,"h":5.74,"l":5.54,"c":5.72,"v":200800},{"d":"2025-09-09","o":5.73,"h":5.73,"l":5.33,"c":5.39,"v":215000},{"d":"2025-09-10","o":5.36,"h":5.39,"l":5.24,"c":5.36,"v":147700},{"d":"2025-09-11","o":5.33,"h":5.6,"l":5.33,"c":5.6,"v":153800},{"d":"2025-09-12","o":5.57,"h":5.65,"l":5.43,"c":5.62,"v":187600},{"d":"2025-09-15","o":5.63,"h":5.73,"l":5.48,"c":5.57,"v":155100},{"d":"2025-09-16","o":5.52,"h":5.59,"l":5.41,"c":5.56,"v":149600},{"d":"2025-09-17","o":5.59,"h":5.75,"l":5.53,"c":5.61,"v":234700},{"d":"2025-09-18","o":5.67,"h":5.8,"l":5.55,"c":5.8,"v":173200},{"d":"2025-09-19","o":5.75,"h":5.77,"l":5.37,"c":5.4,"v":381700},{"d":"2025-09-22","o":5.35,"h":5.58,"l":5.31,"c":5.49,"v":208800},{"d":"2025-09-23","o":5.48,"h":5.76,"l":5.48,"c":5.64,"v":216400},{"d":"2025-09-24","o":5.6,"h":5.78,"l":5.49,"c":5.75,"v":216900},{"d":"2025-09-25","o":5.74,"h":5.82,"l":5.54,"c":5.62,"v":184300},{"d":"2025-09-26","o":5.61,"h":5.83,"l":5.56,"c":5.81,"v":123700},{"d":"2025-09-29","o":5.84,"h":5.92,"l":5.62,"c":5.73,"v":174800},{"d":"2025-09-30","o":5.74,"h":5.89,"l":5.64,"c":5.74,"v":109900},{"d":"2025-10-01","o":5.71,"h":5.73,"l":5.38,"c":5.46,"v":173400},{"d":"2025-10-02","o":5.52,"h":5.57,"l":5.43,"c":5.51,"v":137500},{"d":"2025-10-03","o":5.51,"h":5.71,"l":5.41,"c":5.42,"v":81100},{"d":"2025-10-06","o":5.43,"h":5.47,"l":5.17,"c":5.19,"v":169300},{"d":"2025-10-07","o":5.18,"h":5.34,"l":5.06,"c":5.08,"v":110400},{"d":"2025-10-08","o":5.1,"h":5.21,"l":4.94,"c":5.17,"v":118800},{"d":"2025-10-09","o":5.17,"h":5.28,"l":5.17,"c":5.26,"v":143900},{"d":"2025-10-10","o":5.26,"h":5.27,"l":5.03,"c":5.04,"v":196800},{"d":"2025-10-13","o":5.17,"h":5.2,"l":5.03,"c":5.1,"v":130000},{"d":"2025-10-14","o":5,"h":5.2,"l":5,"c":5.16,"v":68600},{"d":"2025-10-15","o":5.15,"h":5.34,"l":5.06,"c":5.32,"v":137100},{"d":"2025-10-16","o":5.34,"h":5.36,"l":5.15,"c":5.35,"v":181600},{"d":"2025-10-17","o":5.32,"h":5.34,"l":5.18,"c":5.22,"v":110500},{"d":"2025-10-20","o":5.29,"h":5.35,"l":5.24,"c":5.27,"v":98800},{"d":"2025-10-21","o":5.26,"h":5.29,"l":5.18,"c":5.29,"v":74600},{"d":"2025-10-22","o":5.3,"h":5.3,"l":5.14,"c":5.23,"v":90500},{"d":"2025-10-23","o":5.24,"h":5.35,"l":5.2,"c":5.25,"v":104300},{"d":"2025-10-24","o":5.33,"h":5.41,"l":5.22,"c":5.35,"v":96100},{"d":"2025-10-27","o":5.36,"h":5.45,"l":4.97,"c":5.04,"v":217200},{"d":"2025-10-28","o":5.14,"h":5.14,"l":4.89,"c":4.9,"v":117000},{"d":"2025-10-29","o":4.88,"h":4.88,"l":4.52,"c":4.59,"v":300300},{"d":"2025-10-30","o":4.49,"h":4.82,"l":4.45,"c":4.64,"v":134200},{"d":"2025-10-31","o":4.6,"h":4.61,"l":4.4,"c":4.47,"v":258000},{"d":"2025-11-03","o":4.49,"h":4.71,"l":4.39,"c":4.67,"v":205500},{"d":"2025-11-04","o":4.56,"h":4.79,"l":4.51,"c":4.72,"v":147500},{"d":"2025-11-05","o":4.71,"h":5.04,"l":4.71,"c":5.02,"v":194900},{"d":"2025-11-06","o":4.99,"h":5.05,"l":4.85,"c":4.95,"v":170500},{"d":"2025-11-07","o":4.83,"h":5.15,"l":4.83,"c":5.1,"v":204100},{"d":"2025-11-10","o":5,"h":5.13,"l":4.9,"c":5.06,"v":219900},{"d":"2025-11-11","o":5.05,"h":5.06,"l":4.73,"c":4.87,"v":197200},{"d":"2025-11-12","o":4.81,"h":5.09,"l":4.8,"c":5.03,"v":159000},{"d":"2025-11-13","o":5.04,"h":5.14,"l":5,"c":5.09,"v":194400},{"d":"2025-11-14","o":5.07,"h":5.11,"l":4.99,"c":5.08,"v":174400},{"d":"2025-11-17","o":5.03,"h":5.08,"l":4.79,"c":4.8,"v":198500},{"d":"2025-11-18","o":4.82,"h":4.82,"l":4.61,"c":4.73,"v":225200},{"d":"2025-11-19","o":4.69,"h":4.72,"l":4.4,"c":4.41,"v":208100},{"d":"2025-11-20","o":4.41,"h":4.47,"l":4.29,"c":4.34,"v":246500},{"d":"2025-11-21","o":4.4,"h":4.46,"l":4.29,"c":4.32,"v":263800},{"d":"2025-11-24","o":4.29,"h":4.37,"l":4.19,"c":4.34,"v":187600},{"d":"2025-11-25","o":4.31,"h":4.43,"l":4.28,"c":4.4,"v":189500},{"d":"2025-11-26","o":4.37,"h":4.6,"l":4.37,"c":4.48,"v":150900},{"d":"2025-11-28","o":4.53,"h":4.68,"l":4.49,"c":4.66,"v":77100},{"d":"2025-12-01","o":4.59,"h":4.65,"l":4.56,"c":4.57,"v":95700},{"d":"2025-12-02","o":4.56,"h":4.56,"l":4.43,"c":4.5,"v":109300},{"d":"2025-12-03","o":4.5,"h":4.64,"l":4.5,"c":4.62,"v":147000},{"d":"2025-12-04","o":4.57,"h":4.64,"l":4.23,"c":4.31,"v":173100},{"d":"2025-12-05","o":4.35,"h":4.5,"l":4.25,"c":4.28,"v":205300},{"d":"2025-12-08","o":4.31,"h":4.35,"l":4.12,"c":4.13,"v":210400},{"d":"2025-12-09","o":4.15,"h":4.36,"l":4.15,"c":4.27,"v":212600},{"d":"2025-12-10","o":4.25,"h":4.42,"l":4.25,"c":4.34,"v":222000},{"d":"2025-12-11","o":4.36,"h":4.48,"l":4.33,"c":4.43,"v":167500},{"d":"2025-12-12","o":4.43,"h":4.47,"l":4.29,"c":4.32,"v":265400},{"d":"2025-12-15","o":4.24,"h":4.32,"l":4,"c":4.02,"v":288200},{"d":"2025-12-16","o":4.03,"h":4.1,"l":4,"c":4.02,"v":202700},{"d":"2025-12-17","o":3.99,"h":4.07,"l":3.9,"c":3.9,"v":232800},{"d":"2025-12-18","o":3.94,"h":3.96,"l":3.84,"c":3.87,"v":254900},{"d":"2025-12-19","o":3.87,"h":4.02,"l":3.85,"c":3.89,"v":421100},{"d":"2025-12-22","o":3.89,"h":3.95,"l":3.85,"c":3.88,"v":184400},{"d":"2025-12-23","o":3.88,"h":4.08,"l":3.82,"c":3.98,"v":177000},{"d":"2025-12-24","o":4,"h":4.01,"l":3.93,"c":3.98,"v":69900},{"d":"2025-12-26","o":3.97,"h":4.03,"l":3.84,"c":4.01,"v":210000},{"d":"2025-12-29","o":3.98,"h":4.04,"l":3.84,"c":3.84,"v":182600},{"d":"2025-12-30","o":3.79,"h":3.9,"l":3.79,"c":3.86,"v":129500},{"d":"2025-12-31","o":3.83,"h":3.88,"l":3.79,"c":3.82,"v":209100},{"d":"2026-01-02","o":3.84,"h":3.89,"l":3.77,"c":3.81,"v":86400},{"d":"2026-01-05","o":3.84,"h":3.94,"l":3.8,"c":3.81,"v":252700},{"d":"2026-01-06","o":3.8,"h":3.91,"l":3.76,"c":3.91,"v":174300},{"d":"2026-01-07","o":3.94,"h":3.94,"l":3.73,"c":3.75,"v":229000},{"d":"2026-01-08","o":3.75,"h":3.86,"l":3.73,"c":3.79,"v":138100},{"d":"2026-01-09","o":3.83,"h":3.9,"l":3.76,"c":3.85,"v":115300},{"d":"2026-01-12","o":3.85,"h":3.91,"l":3.85,"c":3.9,"v":168300},{"d":"2026-01-13","o":3.91,"h":3.96,"l":3.81,"c":3.84,"v":162400},{"d":"2026-01-14","o":3.85,"h":4.09,"l":3.85,"c":4.03,"v":174400},{"d":"2026-01-15","o":4.08,"h":4.33,"l":3.99,"c":4.3,"v":225200},{"d":"2026-01-16","o":4.26,"h":4.35,"l":4.24,"c":4.3,"v":187100},{"d":"2026-01-20","o":4.23,"h":4.51,"l":4.16,"c":4.49,"v":261400},{"d":"2026-01-21","o":4.52,"h":4.95,"l":4.5,"c":4.94,"v":263200},{"d":"2026-01-22","o":4.97,"h":5.18,"l":4.91,"c":4.95,"v":224300},{"d":"2026-01-23","o":4.91,"h":4.97,"l":4.8,"c":4.91,"v":123900},{"d":"2026-01-26","o":4.92,"h":4.94,"l":4.72,"c":4.78,"v":275000},{"d":"2026-01-27","o":4.74,"h":4.88,"l":4.71,"c":4.81,"v":191300},{"d":"2026-01-28","o":4.82,"h":4.88,"l":4.65,"c":4.86,"v":155600},{"d":"2026-01-29","o":4.85,"h":5.04,"l":4.74,"c":5.02,"v":178400},{"d":"2026-01-30","o":4.97,"h":5.1,"l":4.85,"c":5.08,"v":205000},{"d":"2026-02-02","o":5.06,"h":5.18,"l":5.03,"c":5.08,"v":178800},{"d":"2026-02-03","o":5.05,"h":5.13,"l":4.91,"c":5.12,"v":194800},{"d":"2026-02-04","o":5.18,"h":5.39,"l":5.1,"c":5.24,"v":275400},{"d":"2026-02-05","o":5.24,"h":5.24,"l":4.87,"c":5,"v":176600},{"d":"2026-02-06","o":5.03,"h":5.03,"l":4.91,"c":4.99,"v":117700},{"d":"2026-02-09","o":4.94,"h":5.02,"l":4.89,"c":4.93,"v":170100},{"d":"2026-02-10","o":4.95,"h":5.03,"l":4.92,"c":5,"v":167300},{"d":"2026-02-11","o":5.03,"h":5.22,"l":5.01,"c":5.18,"v":165700},{"d":"2026-02-12","o":5.26,"h":5.32,"l":4.95,"c":5.22,"v":162400},{"d":"2026-02-13","o":5.25,"h":5.43,"l":5.2,"c":5.28,"v":86800},{"d":"2026-02-17","o":5.29,"h":5.3,"l":5.06,"c":5.16,"v":134300},{"d":"2026-02-18","o":5.2,"h":5.35,"l":5.16,"c":5.24,"v":134200},{"d":"2026-02-19","o":5.15,"h":5.41,"l":5.12,"c":5.41,"v":248900},{"d":"2026-02-20","o":5.41,"h":5.55,"l":5.23,"c":5.31,"v":393700},{"d":"2026-02-23","o":5.28,"h":5.35,"l":4.99,"c":5.01,"v":188400},{"d":"2026-02-24","o":5.05,"h":5.16,"l":4.95,"c":5,"v":210300},{"d":"2026-02-25","o":4.98,"h":5.05,"l":4.79,"c":4.91,"v":257300},{"d":"2026-02-26","o":4.9,"h":4.97,"l":4.67,"c":4.72,"v":185800},{"d":"2026-02-27","o":4.7,"h":4.76,"l":4.58,"c":4.61,"v":299500},{"d":"2026-03-02","o":4.59,"h":4.67,"l":4.53,"c":4.65,"v":201400},{"d":"2026-03-03","o":4.57,"h":4.7,"l":4.43,"c":4.67,"v":266500},{"d":"2026-03-04","o":4.71,"h":4.77,"l":4.59,"c":4.64,"v":193900},{"d":"2026-03-05","o":4.63,"h":4.78,"l":4.62,"c":4.73,"v":263900},{"d":"2026-03-06","o":4.7,"h":4.75,"l":4.47,"c":4.47,"v":202100},{"d":"2026-03-09","o":4.44,"h":4.54,"l":4.3,"c":4.5,"v":225200},{"d":"2026-03-10","o":4.47,"h":4.56,"l":4.26,"c":4.32,"v":358700},{"d":"2026-03-11","o":4.31,"h":4.31,"l":4.12,"c":4.23,"v":285800},{"d":"2026-03-12","o":4.21,"h":4.3,"l":4.15,"c":4.16,"v":344400},{"d":"2026-03-13","o":4.26,"h":4.26,"l":3.97,"c":4.06,"v":344200},{"d":"2026-03-16","o":4.08,"h":4.17,"l":4,"c":4.07,"v":356300},{"d":"2026-03-17","o":4.12,"h":4.18,"l":3.36,"c":3.5,"v":1215500},{"d":"2026-03-18","o":3.5,"h":3.53,"l":3.01,"c":3.02,"v":729400},{"d":"2026-03-19","o":3,"h":3,"l":2.59,"c":2.61,"v":695100},{"d":"2026-03-20","o":2.62,"h":2.62,"l":2.23,"c":2.36,"v":984900},{"d":"2026-03-23","o":2.43,"h":2.74,"l":2.41,"c":2.42,"v":1265000},{"d":"2026-03-24","o":2.4,"h":2.45,"l":2.29,"c":2.33,"v":471200},{"d":"2026-03-25","o":2.37,"h":2.37,"l":2.17,"c":2.18,"v":347900},{"d":"2026-03-26","o":2.18,"h":2.27,"l":2.11,"c":2.19,"v":531800},{"d":"2026-03-27","o":2.22,"h":2.22,"l":2.05,"c":2.06,"v":349900},{"d":"2026-03-30","o":2.06,"h":2.63,"l":2.05,"c":2.53,"v":1406600},{"d":"2026-03-31","o":2.56,"h":2.66,"l":2.46,"c":2.49,"v":528612},{"d":"2026-04-01","o":2.51,"h":2.59,"l":2.4,"c":2.43,"v":431998},{"d":"2026-04-02","o":2.37,"h":2.55,"l":2.36,"c":2.42,"v":263232},{"d":"2026-04-06","o":2.42,"h":2.46,"l":2.33,"c":2.41,"v":210783},{"d":"2026-04-07","o":2.41,"h":2.45,"l":2.36,"c":2.45,"v":370020},{"d":"2026-04-08","o":2.5,"h":2.61,"l":2.45,"c":2.47,"v":239020},{"d":"2026-04-09","o":2.43,"h":2.5,"l":2.38,"c":2.39,"v":212125},{"d":"2026-04-10","o":2.39,"h":2.41,"l":2.33,"c":2.33,"v":192152},{"d":"2026-04-13","o":2.3,"h":2.56,"l":2.3,"c":2.55,"v":339335},{"d":"2026-04-14","o":2.56,"h":2.8,"l":2.56,"c":2.63,"v":606036},{"d":"2026-04-15","o":2.63,"h":2.63,"l":2.49,"c":2.51,"v":272964},{"d":"2026-04-16","o":2.51,"h":2.62,"l":2.47,"c":2.61,"v":212947},{"d":"2026-04-17","o":2.6,"h":2.76,"l":2.56,"c":2.64,"v":258199},{"d":"2026-04-20","o":2.62,"h":3,"l":2.62,"c":2.97,"v":443893},{"d":"2026-04-21","o":2.97,"h":3.01,"l":2.75,"c":2.76,"v":276833},{"d":"2026-04-22","o":2.83,"h":2.89,"l":2.75,"c":2.78,"v":192364},{"d":"2026-04-23","o":2.77,"h":2.82,"l":2.74,"c":2.78,"v":94867},{"d":"2026-04-24","o":2.81,"h":3,"l":2.74,"c":2.96,"v":172689},{"d":"2026-04-27","o":2.94,"h":3.01,"l":2.82,"c":2.96,"v":203655},{"d":"2026-04-28","o":2.96,"h":2.98,"l":2.83,"c":2.85,"v":139185},{"d":"2026-04-29","o":2.85,"h":2.87,"l":2.77,"c":2.85,"v":102215},{"d":"2026-04-30","o":2.82,"h":2.9,"l":2.82,"c":2.88,"v":123516},{"d":"2026-05-01","o":2.87,"h":2.9,"l":2.82,"c":2.9,"v":76124},{"d":"2026-05-04","o":2.89,"h":2.96,"l":2.65,"c":2.67,"v":188210},{"d":"2026-05-05","o":2.69,"h":2.95,"l":2.72,"c":2.95,"v":199943},{"d":"2026-05-06","o":2.97,"h":2.97,"l":2.82,"c":2.91,"v":219524},{"d":"2026-05-07","o":2.92,"h":3.39,"l":2.89,"c":2.98,"v":408627},{"d":"2026-05-08","o":3,"h":3.11,"l":2.84,"c":3.03,"v":322951},{"d":"2026-05-11","o":3.1,"h":3.2,"l":2.85,"c":2.92,"v":311119},{"d":"2026-05-12","o":2.87,"h":2.98,"l":2.85,"c":2.93,"v":213678},{"d":"2026-05-13","o":2.92,"h":2.99,"l":2.88,"c":2.95,"v":179180},{"d":"2026-05-14","o":2.95,"h":2.97,"l":2.88,"c":2.91,"v":165875},{"d":"2026-05-15","o":2.85,"h":2.89,"l":2.75,"c":2.75,"v":104049},{"d":"2026-05-18","o":2.76,"h":2.78,"l":2.7,"c":2.71,"v":112513},{"d":"2026-05-19","o":2.69,"h":2.7,"l":2.61,"c":2.67,"v":136267}]