[{"d":"1987-05-19","o":48,"h":49.5,"l":48,"c":48,"v":235600},{"d":"1987-05-20","o":52.5,"h":53.25,"l":52.5,"c":52.5,"v":37633},{"d":"1987-05-21","o":53.25,"h":54.75,"l":53.25,"c":53.25,"v":22067},{"d":"1987-05-22","o":57,"h":58.5,"l":57,"c":57,"v":57567},{"d":"1987-05-26","o":61.5,"h":63,"l":61.5,"c":61.5,"v":45333},{"d":"1987-05-27","o":62.25,"h":63,"l":62.25,"c":62.25,"v":62133},{"d":"1987-05-28","o":62.25,"h":63,"l":62.25,"c":62.25,"v":27800},{"d":"1987-05-29","o":62.25,"h":63,"l":62.25,"c":62.25,"v":34300},{"d":"1987-06-01","o":56.25,"h":56.25,"l":54.75,"c":54.75,"v":23867},{"d":"1987-06-02","o":54.75,"h":59.25,"l":54.75,"c":59.25,"v":14100},{"d":"1987-06-03","o":59.25,"h":59.25,"l":56.25,"c":56.25,"v":13600},{"d":"1987-06-04","o":56.25,"h":57,"l":53.25,"c":54,"v":23133},{"d":"1987-06-05","o":54,"h":56.25,"l":53.25,"c":56.25,"v":10867},{"d":"1987-06-08","o":56.25,"h":57.75,"l":54.75,"c":57,"v":16533},{"d":"1987-06-09","o":57.75,"h":59.25,"l":57.75,"c":59.25,"v":6967},{"d":"1987-06-10","o":59.25,"h":59.25,"l":57,"c":57.75,"v":11200},{"d":"1987-06-11","o":57.75,"h":57.75,"l":56.25,"c":57,"v":5400},{"d":"1987-06-12","o":57,"h":57.75,"l":56.25,"c":57,"v":5933},{"d":"1987-06-15","o":57,"h":57.75,"l":56.25,"c":56.25,"v":4633},{"d":"1987-06-16","o":56.25,"h":57,"l":56.25,"c":56.25,"v":3367},{"d":"1987-06-17","o":56.25,"h":57.75,"l":56.25,"c":56.25,"v":2833},{"d":"1987-06-18","o":56.25,"h":57,"l":56.25,"c":56.25,"v":3467},{"d":"1987-06-19","o":56.25,"h":57.75,"l":56.25,"c":56.25,"v":2333},{"d":"1987-06-22","o":56.25,"h":57,"l":54.75,"c":54.75,"v":8133},{"d":"1987-06-23","o":54.75,"h":56.25,"l":53.25,"c":54,"v":16300},{"d":"1987-06-24","o":54,"h":54.75,"l":54,"c":54,"v":3867},{"d":"1987-06-25","o":54,"h":54.75,"l":54,"c":54,"v":2267},{"d":"1987-06-26","o":54,"h":54.75,"l":54,"c":54.75,"v":4600},{"d":"1987-06-29","o":54.75,"h":54.75,"l":54,"c":54,"v":10533},{"d":"1987-06-30","o":54,"h":54.75,"l":54,"c":54,"v":7167},{"d":"1987-07-01","o":54,"h":54.75,"l":54,"c":54,"v":2467},{"d":"1987-07-02","o":54,"h":54.75,"l":54,"c":54.75,"v":2867},{"d":"1987-07-06","o":54.75,"h":54.75,"l":54,"c":54.75,"v":1900},{"d":"1987-07-07","o":54.75,"h":54.75,"l":54,"c":54,"v":1833},{"d":"1987-07-08","o":54,"h":54.75,"l":53.25,"c":53.25,"v":4667},{"d":"1987-07-09","o":53.25,"h":53.25,"l":52.5,"c":52.5,"v":7933},{"d":"1987-07-10","o":52.5,"h":52.5,"l":50.25,"c":50.25,"v":15233},{"d":"1987-07-13","o":50.25,"h":51.75,"l":50.25,"c":50.25,"v":5967},{"d":"1987-07-14","o":50.25,"h":53.25,"l":50.25,"c":53.25,"v":3767},{"d":"1987-07-15","o":53.25,"h":54.75,"l":52.5,"c":53.25,"v":7867},{"d":"1987-07-16","o":54,"h":54.75,"l":54,"c":54.75,"v":867},{"d":"1987-07-17","o":54.75,"h":55.5,"l":54.75,"c":55.5,"v":1033},{"d":"1987-07-20","o":55.5,"h":55.5,"l":54,"c":55.5,"v":800},{"d":"1987-07-21","o":55.5,"h":55.5,"l":54,"c":54,"v":3900},{"d":"1987-07-22","o":54,"h":54.75,"l":54,"c":54,"v":467},{"d":"1987-07-23","o":54,"h":54.75,"l":53.25,"c":53.25,"v":1600},{"d":"1987-07-24","o":53.25,"h":53.25,"l":51,"c":52.5,"v":2800},{"d":"1987-07-27","o":51.75,"h":51.75,"l":51,"c":51,"v":1333},{"d":"1987-07-28","o":51,"h":51.75,"l":50.25,"c":50.25,"v":19467},{"d":"1987-07-29","o":50.25,"h":51.75,"l":50.25,"c":51.75,"v":600},{"d":"1987-07-30","o":51.75,"h":53.25,"l":51,"c":51.75,"v":11300},{"d":"1987-07-31","o":51.75,"h":53.25,"l":51.75,"c":52.88,"v":2867},{"d":"1987-08-03","o":52.88,"h":54,"l":52.5,"c":54,"v":6333},{"d":"1987-08-04","o":54,"h":54,"l":52.5,"c":52.5,"v":933},{"d":"1987-08-05","o":52.5,"h":54,"l":52.5,"c":54,"v":700},{"d":"1987-08-06","o":54,"h":54,"l":52.5,"c":54,"v":2667},{"d":"1987-08-07","o":54,"h":55.5,"l":52.5,"c":54,"v":12533},{"d":"1987-08-10","o":54.75,"h":57.75,"l":54.75,"c":56.25,"v":10100},{"d":"1987-08-11","o":56.25,"h":57.75,"l":56.25,"c":57,"v":5767},{"d":"1987-08-12","o":57,"h":57,"l":54,"c":55.5,"v":6733},{"d":"1987-08-13","o":55.5,"h":55.5,"l":54,"c":54,"v":1833},{"d":"1987-08-14","o":54,"h":55.5,"l":54,"c":54,"v":533},{"d":"1987-08-17","o":54,"h":54,"l":54,"c":54,"v":133},{"d":"1987-08-18","o":54.75,"h":57,"l":54.75,"c":56.25,"v":21467},{"d":"1987-08-19","o":56.25,"h":58.5,"l":54.75,"c":58.5,"v":19300},{"d":"1987-08-20","o":58.5,"h":59.25,"l":57.75,"c":57.75,"v":17000},{"d":"1987-08-21","o":58.5,"h":60,"l":58.5,"c":58.5,"v":3267},{"d":"1987-08-24","o":58.5,"h":60,"l":58.5,"c":60,"v":4767},{"d":"1987-08-25","o":60,"h":60,"l":58.5,"c":60,"v":5633},{"d":"1987-08-26","o":60,"h":60,"l":56.25,"c":57.38,"v":11833},{"d":"1987-08-27","o":57.38,"h":57.75,"l":56.25,"c":57,"v":5133},{"d":"1987-08-28","o":57,"h":57.75,"l":55.5,"c":57.75,"v":5300},{"d":"1987-08-31","o":57.75,"h":58.12,"l":56.25,"c":58.12,"v":2633},{"d":"1987-09-01","o":58.12,"h":58.5,"l":56.25,"c":57,"v":7267},{"d":"1987-09-02","o":57,"h":57.75,"l":56.25,"c":56.25,"v":867},{"d":"1987-09-03","o":56.25,"h":57.75,"l":56.25,"c":57,"v":1033},{"d":"1987-09-04","o":57,"h":57,"l":55.5,"c":55.5,"v":3867},{"d":"1987-09-08","o":55.5,"h":56.25,"l":52.5,"c":53.25,"v":9633},{"d":"1987-09-09","o":53.25,"h":54.75,"l":53.25,"c":53.25,"v":23333},{"d":"1987-09-10","o":53.25,"h":54,"l":53.25,"c":53.25,"v":867},{"d":"1987-09-11","o":53.25,"h":55.5,"l":53.25,"c":54.75,"v":25767},{"d":"1987-09-14","o":54.75,"h":54.75,"l":53.25,"c":53.25,"v":933},{"d":"1987-09-15","o":53.25,"h":54.75,"l":52.5,"c":54.75,"v":193200},{"d":"1987-09-16","o":54.75,"h":54.75,"l":53.25,"c":53.25,"v":967},{"d":"1987-09-17","o":53.25,"h":54.75,"l":53.25,"c":54.75,"v":1700},{"d":"1987-09-18","o":54.75,"h":54.75,"l":53.25,"c":54.75,"v":1733},{"d":"1987-09-21","o":54.75,"h":55.5,"l":54,"c":54.75,"v":8100},{"d":"1987-09-22","o":54.75,"h":54.75,"l":54,"c":54,"v":4233},{"d":"1987-09-23","o":54,"h":55.5,"l":54,"c":54.75,"v":14833},{"d":"1987-09-24","o":54.75,"h":55.5,"l":54.38,"c":55.12,"v":8967},{"d":"1987-09-25","o":55.12,"h":55.5,"l":53.25,"c":53.25,"v":61467},{"d":"1987-09-28","o":53.62,"h":57,"l":53.62,"c":57,"v":28067},{"d":"1987-09-29","o":57,"h":59.25,"l":55.5,"c":57,"v":36133},{"d":"1987-09-30","o":57,"h":58.5,"l":57,"c":58.5,"v":12800},{"d":"1987-10-01","o":58.5,"h":59.25,"l":57.75,"c":58.5,"v":10067},{"d":"1987-10-02","o":58.5,"h":64.5,"l":58.5,"c":60.75,"v":49900},{"d":"1987-10-05","o":60.75,"h":62.25,"l":60.75,"c":62.25,"v":25167},{"d":"1987-10-06","o":62.25,"h":62.25,"l":60,"c":60.75,"v":10333},{"d":"1987-10-07","o":60.75,"h":60.75,"l":58.5,"c":60.75,"v":57800},{"d":"1987-10-08","o":60.75,"h":63,"l":60,"c":61.5,"v":147833},{"d":"1987-10-09","o":61.5,"h":63.75,"l":60.75,"c":60.75,"v":17333},{"d":"1987-10-12","o":60.75,"h":62.25,"l":57.75,"c":57.75,"v":7000},{"d":"1987-10-13","o":57.75,"h":59.25,"l":57,"c":58.5,"v":48533},{"d":"1987-10-14","o":57.75,"h":57.75,"l":57,"c":57,"v":1700},{"d":"1987-10-15","o":57,"h":57.75,"l":56.25,"c":56.25,"v":1967},{"d":"1987-10-16","o":56.25,"h":57.75,"l":55.5,"c":55.5,"v":19000},{"d":"1987-10-19","o":55.5,"h":56.25,"l":43.5,"c":44.25,"v":13300},{"d":"1987-10-20","o":43.5,"h":43.5,"l":34.5,"c":35.25,"v":11400},{"d":"1987-10-21","o":35.25,"h":47.25,"l":35.25,"c":45.75,"v":43700},{"d":"1987-10-22","o":45.75,"h":48.75,"l":45,"c":48,"v":25167},{"d":"1987-10-23","o":48,"h":48.75,"l":42,"c":42,"v":12767},{"d":"1987-10-26","o":42,"h":43.5,"l":33.75,"c":40.5,"v":11167},{"d":"1987-10-27","o":39.75,"h":39.75,"l":34.5,"c":36,"v":20633},{"d":"1987-10-28","o":36,"h":39.75,"l":36,"c":37.5,"v":9800},{"d":"1987-10-29","o":37.88,"h":40.5,"l":37.88,"c":40.5,"v":2233},{"d":"1987-10-30","o":40.5,"h":47.25,"l":40.5,"c":46.5,"v":6967},{"d":"1987-11-02","o":46.5,"h":48,"l":45,"c":48,"v":26833},{"d":"1987-11-03","o":46.5,"h":46.5,"l":42.75,"c":42.75,"v":10533},{"d":"1987-11-04","o":42.75,"h":43.5,"l":41.25,"c":43.5,"v":6333},{"d":"1987-11-05","o":43.5,"h":44.25,"l":42,"c":42.75,"v":5533},{"d":"1987-11-06","o":42.75,"h":43.5,"l":42,"c":42.75,"v":567},{"d":"1987-11-09","o":42.75,"h":44.25,"l":42,"c":43.5,"v":1267},{"d":"1987-11-10","o":42,"h":42,"l":40.5,"c":42,"v":6933},{"d":"1987-11-11","o":42,"h":42.75,"l":41.25,"c":41.25,"v":5633},{"d":"1987-11-12","o":41.25,"h":42.75,"l":41.25,"c":41.25,"v":4500},{"d":"1987-11-13","o":41.25,"h":42.75,"l":41.25,"c":41.25,"v":833},{"d":"1987-11-16","o":41.25,"h":42.75,"l":41.25,"c":42,"v":3433},{"d":"1987-11-17","o":42,"h":42.75,"l":41.25,"c":42.75,"v":5467},{"d":"1987-11-18","o":42.75,"h":44.25,"l":42.75,"c":44.25,"v":1667},{"d":"1987-11-19","o":44.25,"h":44.25,"l":42,"c":44.25,"v":233},{"d":"1987-11-20","o":44.25,"h":44.25,"l":42,"c":44.25,"v":29867},{"d":"1987-11-23","o":44.25,"h":44.25,"l":42.75,"c":42.75,"v":1700},{"d":"1987-11-24","o":42.75,"h":45,"l":42.75,"c":44.25,"v":1967},{"d":"1987-11-25","o":44.25,"h":45.75,"l":44.25,"c":44.25,"v":10233},{"d":"1987-11-27","o":44.25,"h":45,"l":44.25,"c":44.25,"v":267},{"d":"1987-11-30","o":44.25,"h":45,"l":44.25,"c":44.25,"v":15533},{"d":"1987-12-01","o":44.25,"h":44.25,"l":42.75,"c":42.75,"v":1033},{"d":"1987-12-02","o":42.75,"h":44.25,"l":42.75,"c":42.75,"v":4233},{"d":"1987-12-03","o":42.75,"h":44.25,"l":42.38,"c":42.75,"v":16567},{"d":"1987-12-04","o":42.75,"h":44.25,"l":42,"c":42,"v":19867},{"d":"1987-12-07","o":42,"h":43.5,"l":40.5,"c":41.25,"v":17167},{"d":"1987-12-08","o":41.25,"h":41.25,"l":40.5,"c":41.25,"v":4867},{"d":"1987-12-09","o":41.25,"h":42,"l":41.25,"c":41.25,"v":667},{"d":"1987-12-10","o":41.25,"h":42.75,"l":41.25,"c":41.25,"v":5633},{"d":"1987-12-11","o":41.25,"h":43.5,"l":41.25,"c":41.25,"v":2433},{"d":"1987-12-14","o":41.25,"h":42.75,"l":41.25,"c":42.75,"v":6833},{"d":"1987-12-15","o":42.75,"h":44.25,"l":41.25,"c":44.25,"v":23767},{"d":"1987-12-16","o":44.25,"h":44.25,"l":42.75,"c":44.25,"v":4400},{"d":"1987-12-17","o":44.25,"h":45,"l":42.75,"c":44.25,"v":17167},{"d":"1987-12-18","o":44.25,"h":48.75,"l":44.25,"c":48,"v":7167},{"d":"1987-12-21","o":48,"h":49.5,"l":48,"c":49.5,"v":3600},{"d":"1987-12-22","o":49.5,"h":49.5,"l":48,"c":48,"v":1300},{"d":"1987-12-23","o":48,"h":48,"l":48,"c":48,"v":300},{"d":"1987-12-24","o":48,"h":48,"l":48,"c":48,"v":2767},{"d":"1987-12-28","o":48,"h":48.75,"l":48,"c":48,"v":7233},{"d":"1987-12-29","o":48,"h":49.5,"l":48,"c":48,"v":67},{"d":"1987-12-30","o":48,"h":50.25,"l":48,"c":49.88,"v":9833},{"d":"1987-12-31","o":49.88,"h":50.25,"l":48,"c":50.25,"v":1233},{"d":"1988-01-04","o":50.25,"h":51.75,"l":48,"c":50.25,"v":4833},{"d":"1988-01-05","o":50.25,"h":51.75,"l":50.25,"c":51,"v":22600},{"d":"1988-01-06","o":51,"h":51.75,"l":50.25,"c":51.75,"v":20467},{"d":"1988-01-07","o":51.75,"h":51.75,"l":50.25,"c":50.25,"v":4500},{"d":"1988-01-08","o":50.25,"h":51.75,"l":50.25,"c":50.25,"v":1667},{"d":"1988-01-11","o":50.25,"h":51.75,"l":49.12,"c":51,"v":39000},{"d":"1988-01-12","o":51,"h":51,"l":45.75,"c":46.5,"v":8067},{"d":"1988-01-13","o":46.5,"h":47.25,"l":45,"c":47.25,"v":4300},{"d":"1988-01-14","o":47.25,"h":48,"l":45,"c":45,"v":16200},{"d":"1988-01-15","o":45.75,"h":47.25,"l":45.75,"c":45.75,"v":29467},{"d":"1988-01-18","o":45.75,"h":46.5,"l":45,"c":45.75,"v":34433},{"d":"1988-01-19","o":45.75,"h":46.5,"l":45.75,"c":46.5,"v":2133},{"d":"1988-01-20","o":46.5,"h":46.5,"l":43.5,"c":43.5,"v":37733},{"d":"1988-01-21","o":43.5,"h":45.75,"l":43.12,"c":43.5,"v":21500},{"d":"1988-01-22","o":43.5,"h":45,"l":43.12,"c":43.5,"v":10733},{"d":"1988-01-25","o":43.5,"h":44.25,"l":43.5,"c":43.5,"v":2467},{"d":"1988-01-26","o":43.5,"h":43.5,"l":42,"c":42.75,"v":15600},{"d":"1988-01-27","o":42.75,"h":43.5,"l":42,"c":43.12,"v":3867},{"d":"1988-01-28","o":43.12,"h":43.5,"l":42,"c":43.5,"v":6200},{"d":"1988-01-29","o":43.5,"h":44.25,"l":42.75,"c":43.5,"v":2967},{"d":"1988-02-01","o":44.25,"h":46.5,"l":44.25,"c":45,"v":8433},{"d":"1988-02-02","o":45,"h":46.5,"l":45,"c":46.5,"v":6633},{"d":"1988-02-03","o":46.5,"h":46.5,"l":45,"c":45,"v":6000},{"d":"1988-02-04","o":45,"h":46.5,"l":44.25,"c":46.5,"v":5933},{"d":"1988-02-05","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":567},{"d":"1988-02-08","o":46.5,"h":46.5,"l":45,"c":45,"v":2733},{"d":"1988-02-09","o":45,"h":45.75,"l":43.5,"c":44.25,"v":7833},{"d":"1988-02-10","o":44.25,"h":45,"l":43.88,"c":44.25,"v":22767},{"d":"1988-02-11","o":44.25,"h":46.5,"l":44.25,"c":46.5,"v":11933},{"d":"1988-02-12","o":46.5,"h":47.25,"l":46.5,"c":47.25,"v":1667},{"d":"1988-02-16","o":47.25,"h":47.25,"l":46.12,"c":47.25,"v":3300},{"d":"1988-02-17","o":47.25,"h":47.25,"l":45.75,"c":45.75,"v":9633},{"d":"1988-02-18","o":45.75,"h":47.25,"l":45.75,"c":45.75,"v":1933},{"d":"1988-02-19","o":45.75,"h":46.5,"l":45.75,"c":45.75,"v":6867},{"d":"1988-02-22","o":45.75,"h":47.25,"l":45.75,"c":46.5,"v":6833},{"d":"1988-02-23","o":46.5,"h":47.25,"l":45.75,"c":45.75,"v":2133},{"d":"1988-02-24","o":45.75,"h":48.75,"l":45.75,"c":47.25,"v":13233},{"d":"1988-02-25","o":47.25,"h":48,"l":46.5,"c":46.5,"v":19400},{"d":"1988-02-26","o":46.5,"h":46.5,"l":45,"c":45,"v":4233},{"d":"1988-02-29","o":45,"h":47.25,"l":45,"c":47.25,"v":4867},{"d":"1988-03-01","o":47.25,"h":49.5,"l":47.25,"c":48,"v":29100},{"d":"1988-03-02","o":48,"h":49.5,"l":48,"c":48,"v":7067},{"d":"1988-03-03","o":48,"h":49.5,"l":48,"c":49.5,"v":4833},{"d":"1988-03-04","o":49.5,"h":49.5,"l":48,"c":49.5,"v":6500},{"d":"1988-03-07","o":49.5,"h":49.5,"l":48,"c":49.5,"v":1233},{"d":"1988-03-08","o":49.5,"h":50.25,"l":48,"c":50.25,"v":55767},{"d":"1988-03-09","o":51,"h":51.38,"l":51,"c":51,"v":5500},{"d":"1988-03-10","o":51,"h":51,"l":49.5,"c":49.5,"v":13300},{"d":"1988-03-11","o":49.5,"h":49.5,"l":46.5,"c":47.25,"v":12133},{"d":"1988-03-14","o":47.25,"h":48,"l":45.75,"c":48,"v":3033},{"d":"1988-03-15","o":47.25,"h":47.25,"l":46.5,"c":46.5,"v":7200},{"d":"1988-03-16","o":46.5,"h":48,"l":46.12,"c":48,"v":16933},{"d":"1988-03-17","o":48,"h":48,"l":48,"c":48,"v":1667},{"d":"1988-03-18","o":48,"h":49.5,"l":47.25,"c":49.5,"v":8800},{"d":"1988-03-21","o":48.75,"h":48.75,"l":48,"c":48.75,"v":8667},{"d":"1988-03-22","o":48.38,"h":48.38,"l":48.38,"c":48.38,"v":333},{"d":"1988-03-23","o":48.38,"h":49.5,"l":48.38,"c":48.75,"v":4867},{"d":"1988-03-24","o":48.75,"h":49.5,"l":48,"c":48.38,"v":13300},{"d":"1988-03-25","o":48.38,"h":48.75,"l":47.25,"c":48,"v":9033},{"d":"1988-03-28","o":47.25,"h":47.25,"l":45,"c":45.75,"v":18233},{"d":"1988-03-29","o":45.75,"h":47.25,"l":45.75,"c":47.25,"v":167},{"d":"1988-03-30","o":46.5,"h":46.5,"l":45.75,"c":45.75,"v":13733},{"d":"1988-03-31","o":45.75,"h":47.25,"l":45.75,"c":46.5,"v":19400},{"d":"1988-04-04","o":46.5,"h":47.25,"l":46.5,"c":47.25,"v":4567},{"d":"1988-04-05","o":47.25,"h":48.75,"l":47.25,"c":47.25,"v":16733},{"d":"1988-04-06","o":47.25,"h":48,"l":47.25,"c":48,"v":20100},{"d":"1988-04-07","o":48,"h":48.75,"l":47.25,"c":47.25,"v":733},{"d":"1988-04-08","o":47.25,"h":48,"l":47.25,"c":47.25,"v":1167},{"d":"1988-04-11","o":47.25,"h":48.75,"l":47.25,"c":48.75,"v":2900},{"d":"1988-04-12","o":48.75,"h":49.5,"l":48,"c":48.75,"v":14533},{"d":"1988-04-13","o":48.75,"h":51,"l":48.75,"c":50.25,"v":38667},{"d":"1988-04-14","o":50.25,"h":51.75,"l":49.5,"c":50.25,"v":39967},{"d":"1988-04-15","o":50.25,"h":50.25,"l":48,"c":48.75,"v":67433},{"d":"1988-04-18","o":48.75,"h":48.75,"l":48,"c":48.75,"v":2633},{"d":"1988-04-19","o":48.75,"h":48.75,"l":48,"c":48.38,"v":5900},{"d":"1988-04-20","o":48,"h":48,"l":48,"c":48,"v":3800},{"d":"1988-04-21","o":48,"h":48,"l":47.25,"c":47.62,"v":5733},{"d":"1988-04-22","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":1167},{"d":"1988-04-25","o":47.25,"h":48.75,"l":47.25,"c":47.25,"v":4233},{"d":"1988-04-26","o":48,"h":49.5,"l":48,"c":49.5,"v":13767},{"d":"1988-04-27","o":49.5,"h":51,"l":48.75,"c":51,"v":40033},{"d":"1988-04-28","o":51,"h":51.75,"l":50.25,"c":50.25,"v":213200},{"d":"1988-04-29","o":50.25,"h":51.75,"l":50.25,"c":51,"v":28400},{"d":"1988-05-02","o":51,"h":51.75,"l":50.25,"c":51,"v":57667},{"d":"1988-05-03","o":51,"h":51,"l":49.5,"c":49.5,"v":22300},{"d":"1988-05-04","o":49.5,"h":51,"l":48.75,"c":50.25,"v":8833},{"d":"1988-05-05","o":49.12,"h":49.12,"l":48,"c":48,"v":16033},{"d":"1988-05-06","o":48,"h":48.75,"l":47.25,"c":47.25,"v":18000},{"d":"1988-05-09","o":47.25,"h":48,"l":47.25,"c":47.62,"v":3733},{"d":"1988-05-10","o":47.62,"h":48,"l":46.5,"c":46.5,"v":2400},{"d":"1988-05-11","o":46.5,"h":46.5,"l":45.75,"c":45.75,"v":1367},{"d":"1988-05-12","o":45.75,"h":47.25,"l":45,"c":45,"v":3833},{"d":"1988-05-13","o":45,"h":45.75,"l":45,"c":45.75,"v":37833},{"d":"1988-05-16","o":45.75,"h":45.75,"l":45,"c":45.38,"v":22100},{"d":"1988-05-17","o":45.75,"h":46.5,"l":45.75,"c":46.5,"v":23933},{"d":"1988-05-18","o":46.5,"h":46.5,"l":44.25,"c":45,"v":39867},{"d":"1988-05-19","o":45,"h":45,"l":44.25,"c":44.25,"v":7300},{"d":"1988-05-20","o":45,"h":45,"l":45,"c":45,"v":33},{"d":"1988-05-23","o":45,"h":45,"l":43.5,"c":43.5,"v":5900},{"d":"1988-05-24","o":43.5,"h":45,"l":42.75,"c":42.75,"v":3933},{"d":"1988-05-25","o":42.75,"h":45,"l":42.75,"c":44.62,"v":18200},{"d":"1988-05-26","o":44.62,"h":45,"l":43.5,"c":43.5,"v":67900},{"d":"1988-05-27","o":43.5,"h":45.75,"l":43.5,"c":45.75,"v":26667},{"d":"1988-05-31","o":45.75,"h":46.5,"l":45,"c":46.5,"v":9333},{"d":"1988-06-01","o":46.5,"h":46.5,"l":45,"c":46.5,"v":5233},{"d":"1988-06-02","o":46.5,"h":47.25,"l":45.75,"c":46.88,"v":35467},{"d":"1988-06-03","o":46.88,"h":48,"l":46.88,"c":48,"v":26167},{"d":"1988-06-06","o":48,"h":48.75,"l":47.25,"c":48.75,"v":17900},{"d":"1988-06-07","o":48.75,"h":53.25,"l":48.75,"c":51.38,"v":81833},{"d":"1988-06-08","o":51.38,"h":53.25,"l":51,"c":51,"v":19233},{"d":"1988-06-09","o":51,"h":51.75,"l":51,"c":51.75,"v":8167},{"d":"1988-06-10","o":51.75,"h":51.75,"l":51.75,"c":51.75,"v":1800},{"d":"1988-06-13","o":51.75,"h":52.5,"l":51,"c":51,"v":11367},{"d":"1988-06-14","o":51,"h":52.5,"l":51,"c":51,"v":14367},{"d":"1988-06-15","o":51,"h":52.5,"l":51,"c":51.75,"v":10133},{"d":"1988-06-16","o":51.75,"h":51.75,"l":50.25,"c":51.75,"v":10167},{"d":"1988-06-17","o":51.75,"h":52.5,"l":51.75,"c":52.12,"v":6267},{"d":"1988-06-20","o":52.12,"h":52.5,"l":51,"c":52.5,"v":5700},{"d":"1988-06-21","o":51,"h":51,"l":51,"c":51,"v":1000},{"d":"1988-06-22","o":51,"h":51.75,"l":50.25,"c":50.25,"v":5767},{"d":"1988-06-23","o":50.62,"h":54.75,"l":50.62,"c":54,"v":25233},{"d":"1988-06-24","o":54,"h":54.75,"l":53.25,"c":53.25,"v":10100},{"d":"1988-06-27","o":53.25,"h":54,"l":50.25,"c":51,"v":19400},{"d":"1988-06-28","o":51,"h":51,"l":49.88,"c":50.25,"v":7200},{"d":"1988-06-29","o":50.25,"h":50.25,"l":48.75,"c":49.5,"v":12567},{"d":"1988-06-30","o":49.5,"h":49.5,"l":48.75,"c":49.5,"v":2600},{"d":"1988-07-01","o":49.5,"h":50.25,"l":48.75,"c":49.88,"v":25267},{"d":"1988-07-05","o":49.88,"h":51,"l":49.5,"c":51,"v":7000},{"d":"1988-07-06","o":51,"h":52.5,"l":51,"c":51,"v":7367},{"d":"1988-07-07","o":51,"h":52.5,"l":51,"c":51,"v":7033},{"d":"1988-07-08","o":51,"h":54.75,"l":51,"c":54,"v":21233},{"d":"1988-07-11","o":54,"h":57.75,"l":54,"c":55.5,"v":36033},{"d":"1988-07-12","o":55.5,"h":57,"l":54.75,"c":57,"v":20833},{"d":"1988-07-13","o":57,"h":57,"l":55.5,"c":57,"v":3333},{"d":"1988-07-14","o":57,"h":57,"l":55.5,"c":57,"v":60833},{"d":"1988-07-15","o":56.25,"h":56.25,"l":55.5,"c":56.25,"v":3567},{"d":"1988-07-18","o":56.25,"h":57,"l":55.5,"c":57,"v":15733},{"d":"1988-07-19","o":57,"h":57,"l":55.5,"c":55.5,"v":14967},{"d":"1988-07-20","o":55.5,"h":57,"l":55.5,"c":56.25,"v":14200},{"d":"1988-07-21","o":56.25,"h":57,"l":55.5,"c":55.5,"v":38667},{"d":"1988-07-22","o":55.5,"h":56.25,"l":54,"c":56.25,"v":64833},{"d":"1988-07-25","o":56.25,"h":56.25,"l":54.75,"c":55.5,"v":2833},{"d":"1988-07-26","o":55.5,"h":56.25,"l":54.75,"c":54.75,"v":6000},{"d":"1988-07-27","o":54.75,"h":56.25,"l":54,"c":56.25,"v":132067},{"d":"1988-07-28","o":56.25,"h":56.25,"l":54.75,"c":56.25,"v":4400},{"d":"1988-07-29","o":55.5,"h":55.5,"l":54.75,"c":55.5,"v":2800},{"d":"1988-08-01","o":55.5,"h":56.25,"l":54.75,"c":56.25,"v":6433},{"d":"1988-08-02","o":56.25,"h":57.75,"l":55.5,"c":57,"v":28633},{"d":"1988-08-03","o":57,"h":57.75,"l":57,"c":57.75,"v":5233},{"d":"1988-08-04","o":57.75,"h":57.75,"l":57,"c":57,"v":9400},{"d":"1988-08-05","o":57,"h":57.75,"l":56.25,"c":56.25,"v":12567},{"d":"1988-08-08","o":56.25,"h":57,"l":56.25,"c":57,"v":7867},{"d":"1988-08-09","o":57,"h":57,"l":55.5,"c":57,"v":18500},{"d":"1988-08-10","o":57,"h":57,"l":53.25,"c":54,"v":7067},{"d":"1988-08-11","o":54,"h":54.75,"l":52.88,"c":54,"v":10733},{"d":"1988-08-12","o":54,"h":54.75,"l":53.25,"c":53.25,"v":8133},{"d":"1988-08-15","o":53.25,"h":54.75,"l":53.25,"c":54.75,"v":8667},{"d":"1988-08-16","o":54.75,"h":56.25,"l":54,"c":55.5,"v":19067},{"d":"1988-08-17","o":55.5,"h":57,"l":55.5,"c":57,"v":1233},{"d":"1988-08-18","o":57,"h":57,"l":55.5,"c":57,"v":2867},{"d":"1988-08-19","o":57,"h":57,"l":55.5,"c":55.5,"v":13133},{"d":"1988-08-22","o":55.5,"h":55.5,"l":54,"c":54,"v":4867},{"d":"1988-08-23","o":53.25,"h":53.25,"l":50.25,"c":51.75,"v":14800},{"d":"1988-08-24","o":51.75,"h":51.75,"l":51,"c":51,"v":2100},{"d":"1988-08-25","o":51,"h":52.5,"l":51,"c":51.75,"v":11067},{"d":"1988-08-26","o":51.75,"h":52.5,"l":51,"c":51,"v":8167},{"d":"1988-08-29","o":51,"h":51.75,"l":51,"c":51,"v":3767},{"d":"1988-08-30","o":51,"h":51.75,"l":51,"c":51.75,"v":467},{"d":"1988-08-31","o":51.75,"h":51.75,"l":51,"c":51,"v":7700},{"d":"1988-09-01","o":51,"h":51,"l":48.75,"c":49.5,"v":13100},{"d":"1988-09-02","o":49.5,"h":50.25,"l":49.5,"c":50.25,"v":1833},{"d":"1988-09-06","o":50.25,"h":50.25,"l":49.5,"c":50.25,"v":233},{"d":"1988-09-07","o":50.25,"h":50.25,"l":49.5,"c":50.25,"v":8433},{"d":"1988-09-08","o":50.25,"h":50.25,"l":49.5,"c":49.5,"v":1400},{"d":"1988-09-09","o":50.25,"h":51.75,"l":50.25,"c":51,"v":28400},{"d":"1988-09-12","o":51,"h":51.75,"l":51,"c":51,"v":5500},{"d":"1988-09-13","o":51,"h":51.75,"l":50.25,"c":50.25,"v":600},{"d":"1988-09-14","o":50.25,"h":51.75,"l":50.25,"c":50.25,"v":29133},{"d":"1988-09-15","o":50.25,"h":51,"l":49.5,"c":49.5,"v":3467},{"d":"1988-09-16","o":49.5,"h":51,"l":49.5,"c":49.5,"v":6367},{"d":"1988-09-19","o":49.5,"h":50.25,"l":48,"c":49.5,"v":5700},{"d":"1988-09-20","o":49.5,"h":49.5,"l":48,"c":49.5,"v":4833},{"d":"1988-09-21","o":49.5,"h":49.5,"l":48,"c":49.12,"v":2367},{"d":"1988-09-22","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":800},{"d":"1988-09-23","o":48.75,"h":50.25,"l":48,"c":49.5,"v":9267},{"d":"1988-09-26","o":49.5,"h":50.25,"l":49.5,"c":49.5,"v":4000},{"d":"1988-09-27","o":49.5,"h":49.5,"l":48,"c":48,"v":6300},{"d":"1988-09-28","o":48,"h":50.25,"l":48,"c":48.75,"v":13333},{"d":"1988-09-29","o":50.25,"h":52.5,"l":50.25,"c":52.5,"v":19633},{"d":"1988-09-30","o":52.5,"h":52.5,"l":51,"c":51.75,"v":12100},{"d":"1988-10-03","o":51.75,"h":51.75,"l":50.25,"c":51,"v":6233},{"d":"1988-10-04","o":51.38,"h":53.25,"l":51.38,"c":52.88,"v":6800},{"d":"1988-10-05","o":52.88,"h":53.25,"l":52.5,"c":52.5,"v":5433},{"d":"1988-10-06","o":52.5,"h":53.25,"l":52.5,"c":52.88,"v":5433},{"d":"1988-10-07","o":52.88,"h":53.25,"l":52.5,"c":53.25,"v":1133},{"d":"1988-10-10","o":53.25,"h":53.25,"l":52.5,"c":53.25,"v":7300},{"d":"1988-10-11","o":53.25,"h":53.25,"l":52.5,"c":53.25,"v":10600},{"d":"1988-10-12","o":53.25,"h":53.25,"l":52.5,"c":53.25,"v":12267},{"d":"1988-10-13","o":53.25,"h":53.25,"l":51,"c":51,"v":146067},{"d":"1988-10-14","o":51.75,"h":53.25,"l":51.75,"c":52.5,"v":74233},{"d":"1988-10-17","o":52.5,"h":54.38,"l":51.75,"c":54,"v":39967},{"d":"1988-10-18","o":54,"h":54.75,"l":53.25,"c":53.25,"v":21167},{"d":"1988-10-19","o":53.25,"h":56.25,"l":53.25,"c":56.25,"v":85033},{"d":"1988-10-20","o":56.25,"h":56.25,"l":54,"c":55.5,"v":23600},{"d":"1988-10-21","o":54.75,"h":54.75,"l":52.5,"c":54,"v":13200},{"d":"1988-10-24","o":54,"h":54.75,"l":53.25,"c":54,"v":6667},{"d":"1988-10-25","o":54,"h":54.75,"l":53.25,"c":53.62,"v":48933},{"d":"1988-10-26","o":53.62,"h":54,"l":53.25,"c":53.62,"v":15300},{"d":"1988-10-27","o":53.62,"h":54,"l":52.5,"c":53.25,"v":9300},{"d":"1988-10-28","o":53.25,"h":54.75,"l":53.25,"c":54.75,"v":5900},{"d":"1988-10-31","o":54.75,"h":54.75,"l":53.25,"c":53.25,"v":700},{"d":"1988-11-01","o":54,"h":54.75,"l":54,"c":54.75,"v":6700},{"d":"1988-11-02","o":54.75,"h":54.75,"l":54,"c":54.75,"v":1533},{"d":"1988-11-03","o":54.75,"h":54.75,"l":54,"c":54,"v":10733},{"d":"1988-11-04","o":54,"h":54.75,"l":54,"c":54.75,"v":10133},{"d":"1988-11-07","o":54,"h":54,"l":52.88,"c":53.25,"v":45033},{"d":"1988-11-08","o":53.62,"h":54,"l":53.62,"c":54,"v":11300},{"d":"1988-11-09","o":54,"h":54,"l":53.25,"c":53.25,"v":833},{"d":"1988-11-10","o":53.25,"h":55.12,"l":53.25,"c":54.75,"v":21700},{"d":"1988-11-11","o":54,"h":54,"l":54,"c":54,"v":133},{"d":"1988-11-14","o":54,"h":54.75,"l":54,"c":54,"v":18900},{"d":"1988-11-15","o":54,"h":54.75,"l":54,"c":54.75,"v":21600},{"d":"1988-11-16","o":54.75,"h":54.75,"l":52.5,"c":52.5,"v":37667},{"d":"1988-11-17","o":52.5,"h":53.25,"l":51.75,"c":51.75,"v":64933},{"d":"1988-11-18","o":51.75,"h":53.25,"l":51,"c":51.38,"v":26800},{"d":"1988-11-21","o":50.25,"h":50.25,"l":49.5,"c":50.25,"v":11333},{"d":"1988-11-22","o":50.25,"h":50.25,"l":48.75,"c":49.5,"v":29133},{"d":"1988-11-23","o":49.5,"h":49.5,"l":47.25,"c":47.62,"v":8333},{"d":"1988-11-25","o":48,"h":48.75,"l":48,"c":48.75,"v":4667},{"d":"1988-11-28","o":48.75,"h":49.5,"l":48.75,"c":49.5,"v":25600},{"d":"1988-11-29","o":49.5,"h":49.5,"l":48.75,"c":48.75,"v":8567},{"d":"1988-11-30","o":48.75,"h":49.5,"l":48.75,"c":49.5,"v":2333},{"d":"1988-12-01","o":49.5,"h":49.5,"l":48.75,"c":48.75,"v":3233},{"d":"1988-12-02","o":48.75,"h":53.25,"l":48.75,"c":52.88,"v":63833},{"d":"1988-12-05","o":52.88,"h":56.25,"l":52.5,"c":56.25,"v":51967},{"d":"1988-12-06","o":56.25,"h":56.25,"l":54.75,"c":55.5,"v":8100},{"d":"1988-12-07","o":55.5,"h":58.5,"l":55.5,"c":57,"v":48267},{"d":"1988-12-08","o":58.5,"h":68.25,"l":58.5,"c":67.5,"v":145167},{"d":"1988-12-09","o":67.5,"h":68.25,"l":65.25,"c":66.75,"v":49067},{"d":"1988-12-12","o":66.75,"h":68.25,"l":66,"c":67.5,"v":59700},{"d":"1988-12-13","o":67.5,"h":72,"l":67.5,"c":71.25,"v":63000},{"d":"1988-12-14","o":71.25,"h":75,"l":69,"c":72,"v":80300},{"d":"1988-12-15","o":71.62,"h":71.62,"l":69,"c":69,"v":57767},{"d":"1988-12-16","o":69,"h":71.25,"l":69,"c":70.5,"v":16233},{"d":"1988-12-19","o":70.5,"h":70.5,"l":68.25,"c":69,"v":18667},{"d":"1988-12-20","o":69,"h":73.5,"l":68.25,"c":71.25,"v":60100},{"d":"1988-12-21","o":71.25,"h":72,"l":69.75,"c":72,"v":16767},{"d":"1988-12-22","o":72,"h":72,"l":69.75,"c":70.5,"v":62067},{"d":"1988-12-23","o":70.5,"h":71.25,"l":69.75,"c":70.5,"v":9467},{"d":"1988-12-27","o":70.5,"h":70.5,"l":69.75,"c":69.75,"v":11467},{"d":"1988-12-28","o":69.75,"h":71.25,"l":69.75,"c":71.25,"v":9533},{"d":"1988-12-29","o":71.25,"h":72,"l":70.5,"c":71.25,"v":16833},{"d":"1988-12-30","o":71.25,"h":73.5,"l":70.5,"c":72,"v":6700},{"d":"1989-01-03","o":72,"h":72.75,"l":69,"c":69.75,"v":20467},{"d":"1989-01-04","o":69.75,"h":73.5,"l":69,"c":73.5,"v":48667},{"d":"1989-01-05","o":73.5,"h":73.5,"l":71.25,"c":72,"v":359267},{"d":"1989-01-06","o":72,"h":74.25,"l":71.25,"c":74.25,"v":30767},{"d":"1989-01-09","o":74.25,"h":74.25,"l":72,"c":73.5,"v":32733},{"d":"1989-01-10","o":73.5,"h":74.25,"l":68.25,"c":69.75,"v":42000},{"d":"1989-01-11","o":68.62,"h":68.62,"l":66,"c":66,"v":44233},{"d":"1989-01-12","o":66,"h":67.5,"l":66,"c":67.5,"v":22300},{"d":"1989-01-13","o":67.5,"h":67.5,"l":66,"c":66.75,"v":17133},{"d":"1989-01-16","o":67.5,"h":71.25,"l":67.5,"c":70.5,"v":74867},{"d":"1989-01-17","o":70.5,"h":74.25,"l":69.38,"c":72.75,"v":195967},{"d":"1989-01-18","o":72.75,"h":73.5,"l":71.25,"c":71.25,"v":72167},{"d":"1989-01-19","o":71.25,"h":72,"l":70.5,"c":70.5,"v":36600},{"d":"1989-01-20","o":70.5,"h":71.25,"l":68.25,"c":68.25,"v":63033},{"d":"1989-01-23","o":68.25,"h":69,"l":66,"c":66,"v":15400},{"d":"1989-01-24","o":66,"h":68.25,"l":65.25,"c":68.25,"v":93400},{"d":"1989-01-25","o":68.25,"h":72,"l":68.25,"c":71.25,"v":92233},{"d":"1989-01-26","o":71.25,"h":73.5,"l":71.25,"c":72.75,"v":73267},{"d":"1989-01-27","o":72.75,"h":75,"l":72,"c":74.25,"v":160133},{"d":"1989-01-30","o":74.25,"h":75,"l":74.25,"c":74.62,"v":15000},{"d":"1989-01-31","o":74.62,"h":80.25,"l":74.25,"c":79.88,"v":113533},{"d":"1989-02-01","o":79.88,"h":83.25,"l":79.5,"c":81.38,"v":99233},{"d":"1989-02-02","o":81.38,"h":82.5,"l":78,"c":81,"v":134800},{"d":"1989-02-03","o":81,"h":85.5,"l":80.25,"c":84,"v":105900},{"d":"1989-02-06","o":84,"h":85.5,"l":83.25,"c":84,"v":53833},{"d":"1989-02-07","o":84,"h":85.5,"l":83.25,"c":85.5,"v":47667},{"d":"1989-02-08","o":85.5,"h":85.5,"l":83.25,"c":83.25,"v":71400},{"d":"1989-02-09","o":83.25,"h":84,"l":80.25,"c":81,"v":24100},{"d":"1989-02-10","o":81,"h":81.75,"l":79.5,"c":79.5,"v":19267},{"d":"1989-02-13","o":79.5,"h":80.25,"l":78,"c":79.5,"v":23867},{"d":"1989-02-14","o":79.5,"h":80.25,"l":78.75,"c":79.5,"v":6300},{"d":"1989-02-15","o":79.5,"h":83.25,"l":78.75,"c":83.25,"v":32067},{"d":"1989-02-16","o":83.25,"h":84.75,"l":83.25,"c":84.75,"v":27067},{"d":"1989-02-17","o":84.75,"h":84.75,"l":84,"c":84.75,"v":10467},{"d":"1989-02-21","o":84.75,"h":86.25,"l":84,"c":85.88,"v":25967},{"d":"1989-02-22","o":85.88,"h":86.25,"l":82.5,"c":84,"v":24333},{"d":"1989-02-23","o":84,"h":84.75,"l":81,"c":82.5,"v":36500},{"d":"1989-02-24","o":82.5,"h":82.5,"l":81,"c":81.38,"v":12700},{"d":"1989-02-27","o":81.38,"h":82.5,"l":81,"c":82.5,"v":7067},{"d":"1989-02-28","o":82.5,"h":87,"l":82.5,"c":86.25,"v":48967},{"d":"1989-03-01","o":86.25,"h":91.5,"l":86.25,"c":86.25,"v":99300},{"d":"1989-03-02","o":86.25,"h":90.75,"l":86.25,"c":90.38,"v":154467},{"d":"1989-03-03","o":90.38,"h":91.5,"l":90,"c":91.12,"v":79433},{"d":"1989-03-06","o":91.5,"h":96,"l":91.5,"c":96,"v":93500},{"d":"1989-03-07","o":96,"h":96,"l":93.75,"c":94.5,"v":88533},{"d":"1989-03-08","o":94.5,"h":97.5,"l":83.25,"c":90,"v":126367},{"d":"1989-03-09","o":90,"h":91.5,"l":86.25,"c":88.5,"v":213033},{"d":"1989-03-10","o":88.5,"h":89.25,"l":86.25,"c":86.25,"v":94067},{"d":"1989-03-13","o":86.25,"h":87.75,"l":86.25,"c":86.25,"v":34133},{"d":"1989-03-14","o":86.25,"h":89.25,"l":84.75,"c":84.75,"v":31800},{"d":"1989-03-15","o":84.75,"h":85.88,"l":82.5,"c":83.25,"v":69900},{"d":"1989-03-16","o":83.25,"h":85.5,"l":82.5,"c":83.25,"v":46200},{"d":"1989-03-17","o":82.5,"h":82.5,"l":79.5,"c":80.25,"v":45733},{"d":"1989-03-20","o":80.25,"h":80.25,"l":76.5,"c":76.5,"v":57200},{"d":"1989-03-21","o":76.5,"h":78,"l":75,"c":76.12,"v":74067},{"d":"1989-03-22","o":75,"h":75,"l":72.75,"c":73.5,"v":105833},{"d":"1989-03-23","o":73.5,"h":77.25,"l":73.5,"c":76.5,"v":78533},{"d":"1989-03-27","o":76.5,"h":77.25,"l":75.75,"c":77.25,"v":10033},{"d":"1989-03-28","o":78,"h":84,"l":78,"c":84,"v":53467},{"d":"1989-03-29","o":84.38,"h":87,"l":84.38,"c":84.75,"v":56167},{"d":"1989-03-30","o":84.75,"h":87,"l":84,"c":87,"v":16100},{"d":"1989-03-31","o":87,"h":88.88,"l":87,"c":87,"v":16800},{"d":"1989-04-03","o":88.5,"h":90,"l":88.5,"c":89.25,"v":42133},{"d":"1989-04-04","o":89.25,"h":89.25,"l":87,"c":87.75,"v":99933},{"d":"1989-04-05","o":87.75,"h":87.75,"l":87,"c":87,"v":39433},{"d":"1989-04-06","o":86.25,"h":86.25,"l":82.5,"c":82.5,"v":42433},{"d":"1989-04-07","o":82.5,"h":84.75,"l":82.5,"c":84,"v":22533},{"d":"1989-04-10","o":84,"h":84.75,"l":83.25,"c":84,"v":13667},{"d":"1989-04-11","o":84,"h":84.75,"l":83.25,"c":83.25,"v":17233},{"d":"1989-04-12","o":84,"h":86.25,"l":84,"c":86.25,"v":36800},{"d":"1989-04-13","o":86.25,"h":86.25,"l":85.5,"c":85.5,"v":12700},{"d":"1989-04-14","o":85.5,"h":87,"l":84.75,"c":86.25,"v":19033},{"d":"1989-04-17","o":86.25,"h":87.75,"l":86.25,"c":87.38,"v":28433},{"d":"1989-04-18","o":87.75,"h":90,"l":87.75,"c":88.88,"v":35500},{"d":"1989-04-19","o":88.88,"h":93,"l":88.5,"c":90.75,"v":48533},{"d":"1989-04-20","o":90.75,"h":94.5,"l":89.25,"c":90.75,"v":42200},{"d":"1989-04-21","o":90.75,"h":92.25,"l":90.75,"c":91.5,"v":6967},{"d":"1989-04-24","o":91.5,"h":93,"l":91.5,"c":93,"v":14300},{"d":"1989-04-25","o":93,"h":93.75,"l":92.25,"c":92.25,"v":20700},{"d":"1989-04-26","o":92.25,"h":93,"l":92.25,"c":93,"v":18967},{"d":"1989-04-27","o":93,"h":93.75,"l":92.25,"c":92.25,"v":24367},{"d":"1989-04-28","o":92.25,"h":99.75,"l":92.25,"c":99,"v":116600},{"d":"1989-05-01","o":99,"h":102,"l":98.25,"c":98.25,"v":33033},{"d":"1989-05-02","o":98.25,"h":99,"l":94.5,"c":96,"v":50400},{"d":"1989-05-03","o":95.25,"h":95.25,"l":89.25,"c":92.25,"v":114067},{"d":"1989-05-04","o":93,"h":95.25,"l":93,"c":95.25,"v":56067},{"d":"1989-05-05","o":95.25,"h":95.25,"l":94.5,"c":94.5,"v":92600},{"d":"1989-05-08","o":94.5,"h":96,"l":94.5,"c":96,"v":41933},{"d":"1989-05-09","o":96,"h":96,"l":93.75,"c":95.25,"v":13733},{"d":"1989-05-10","o":95.25,"h":95.25,"l":93,"c":93,"v":6633},{"d":"1989-05-11","o":93,"h":96.75,"l":93,"c":96,"v":32433},{"d":"1989-05-12","o":96.75,"h":99,"l":96.75,"c":98.25,"v":43467},{"d":"1989-05-15","o":98.25,"h":99,"l":96,"c":96,"v":33500},{"d":"1989-05-16","o":96,"h":96.75,"l":94.5,"c":96,"v":3633},{"d":"1989-05-17","o":96,"h":97.5,"l":95.25,"c":96,"v":23767},{"d":"1989-05-18","o":96,"h":96.75,"l":95.25,"c":95.25,"v":7900},{"d":"1989-05-19","o":95.25,"h":96,"l":95.25,"c":95.25,"v":26367},{"d":"1989-05-22","o":95.25,"h":96,"l":93.38,"c":94.5,"v":72067},{"d":"1989-05-23","o":93.75,"h":93.75,"l":90,"c":90,"v":36467},{"d":"1989-05-24","o":90,"h":90.75,"l":85.5,"c":87,"v":59533},{"d":"1989-05-25","o":87.75,"h":93.75,"l":87.75,"c":91.5,"v":63367},{"d":"1989-05-26","o":91.5,"h":93.75,"l":90.75,"c":93,"v":30367},{"d":"1989-05-30","o":93,"h":96.75,"l":92.25,"c":96,"v":25867},{"d":"1989-05-31","o":96,"h":102.75,"l":95.25,"c":101.25,"v":89567},{"d":"1989-06-01","o":101.25,"h":102.75,"l":100.88,"c":101.25,"v":51033},{"d":"1989-06-02","o":101.25,"h":102,"l":99.75,"c":99.75,"v":12367},{"d":"1989-06-05","o":99.75,"h":101.25,"l":98.25,"c":98.62,"v":17233},{"d":"1989-06-06","o":98.25,"h":98.25,"l":95.25,"c":96,"v":19367},{"d":"1989-06-07","o":96,"h":98.25,"l":95.25,"c":97.5,"v":13033},{"d":"1989-06-08","o":97.5,"h":98.25,"l":96.75,"c":98.25,"v":7133},{"d":"1989-06-09","o":98.25,"h":98.62,"l":96,"c":97.5,"v":12967},{"d":"1989-06-12","o":97.5,"h":98.25,"l":95.25,"c":96.75,"v":26867},{"d":"1989-06-13","o":96.75,"h":96.75,"l":95.25,"c":95.25,"v":30967},{"d":"1989-06-14","o":95.25,"h":96.38,"l":94.5,"c":94.5,"v":11467},{"d":"1989-06-15","o":94.5,"h":95.25,"l":85.5,"c":86.25,"v":102233},{"d":"1989-06-16","o":85.88,"h":85.88,"l":81.75,"c":84.75,"v":188300},{"d":"1989-06-19","o":84.75,"h":86.25,"l":78.75,"c":85.5,"v":98133},{"d":"1989-06-20","o":85.5,"h":87.75,"l":81.75,"c":82.5,"v":109167},{"d":"1989-06-21","o":82.5,"h":85.5,"l":82.5,"c":83.25,"v":54733},{"d":"1989-06-22","o":83.25,"h":90,"l":83.25,"c":84,"v":107433},{"d":"1989-06-23","o":84,"h":85.5,"l":82.5,"c":84,"v":61600},{"d":"1989-06-26","o":84,"h":84,"l":81,"c":81.75,"v":44200},{"d":"1989-06-27","o":81.75,"h":84,"l":81,"c":81.75,"v":40633},{"d":"1989-06-28","o":81.75,"h":82.12,"l":78,"c":79.5,"v":73600},{"d":"1989-06-29","o":78.75,"h":78.75,"l":73.12,"c":75.75,"v":183233},{"d":"1989-06-30","o":75.75,"h":76.5,"l":68.25,"c":68.62,"v":125167},{"d":"1989-07-03","o":68.62,"h":71.25,"l":68.25,"c":70.5,"v":33033},{"d":"1989-07-05","o":70.5,"h":71.25,"l":66,"c":70.5,"v":192800},{"d":"1989-07-06","o":70.5,"h":70.5,"l":66.75,"c":67.5,"v":74667},{"d":"1989-07-07","o":67.5,"h":68.25,"l":66,"c":66.75,"v":135967},{"d":"1989-07-10","o":66.75,"h":68.25,"l":66.75,"c":67.88,"v":43633},{"d":"1989-07-11","o":67.88,"h":73.12,"l":67.88,"c":72,"v":77567},{"d":"1989-07-12","o":72,"h":75,"l":71.25,"c":73.12,"v":65300},{"d":"1989-07-13","o":73.12,"h":76.5,"l":72.75,"c":75.75,"v":19133},{"d":"1989-07-14","o":76.5,"h":81,"l":76.5,"c":79.5,"v":69533},{"d":"1989-07-17","o":79.5,"h":81,"l":78.75,"c":79.5,"v":147300},{"d":"1989-07-18","o":79.5,"h":81.75,"l":78.75,"c":81.75,"v":61033},{"d":"1989-07-19","o":81.75,"h":83.25,"l":81.75,"c":83.25,"v":24533},{"d":"1989-07-20","o":83.25,"h":83.25,"l":76.5,"c":78.75,"v":42567},{"d":"1989-07-21","o":78.75,"h":79.5,"l":78,"c":78,"v":88367},{"d":"1989-07-24","o":78,"h":78.75,"l":77.25,"c":78,"v":25033},{"d":"1989-07-25","o":78,"h":78.75,"l":72,"c":72.75,"v":55500},{"d":"1989-07-26","o":72.75,"h":74.25,"l":70.5,"c":73.5,"v":132100},{"d":"1989-07-27","o":73.5,"h":74.25,"l":72.75,"c":72.75,"v":31700},{"d":"1989-07-28","o":72.75,"h":74.25,"l":72.38,"c":73.5,"v":24833},{"d":"1989-07-31","o":73.5,"h":74.25,"l":69.75,"c":70.5,"v":101433},{"d":"1989-08-01","o":70.5,"h":71.25,"l":69.75,"c":69.75,"v":59167},{"d":"1989-08-02","o":69.75,"h":71.25,"l":69.75,"c":71.25,"v":11833},{"d":"1989-08-03","o":71.25,"h":72,"l":70.5,"c":72,"v":4433},{"d":"1989-08-04","o":72,"h":76.5,"l":72,"c":75,"v":21600},{"d":"1989-08-07","o":76.5,"h":78.75,"l":76.5,"c":77.25,"v":15000},{"d":"1989-08-08","o":77.25,"h":80.25,"l":74.25,"c":75.38,"v":46800},{"d":"1989-08-09","o":75.38,"h":75.75,"l":71.25,"c":72,"v":25767},{"d":"1989-08-10","o":72,"h":72.75,"l":69.75,"c":71.25,"v":37000},{"d":"1989-08-11","o":71.25,"h":74.25,"l":70.5,"c":70.5,"v":52967},{"d":"1989-08-14","o":70.5,"h":72,"l":69.75,"c":70.5,"v":35333},{"d":"1989-08-15","o":70.5,"h":71.25,"l":68.25,"c":69,"v":95900},{"d":"1989-08-16","o":69,"h":70.5,"l":68.25,"c":69.75,"v":66567},{"d":"1989-08-17","o":69.75,"h":70.5,"l":67.5,"c":69,"v":152500},{"d":"1989-08-18","o":69,"h":69,"l":67.5,"c":67.5,"v":74200},{"d":"1989-08-21","o":67.5,"h":69,"l":66.75,"c":67.5,"v":44700},{"d":"1989-08-22","o":67.5,"h":67.5,"l":64.5,"c":67.5,"v":44900},{"d":"1989-08-23","o":67.5,"h":75,"l":67.5,"c":72.75,"v":78100},{"d":"1989-08-24","o":72.75,"h":77.25,"l":72,"c":76.5,"v":92533},{"d":"1989-08-25","o":76.5,"h":78.75,"l":76.5,"c":76.5,"v":26367},{"d":"1989-08-28","o":76.5,"h":78,"l":75.75,"c":78,"v":8433},{"d":"1989-08-29","o":78,"h":78,"l":75,"c":77.25,"v":43800},{"d":"1989-08-30","o":77.25,"h":78.75,"l":76.5,"c":78,"v":10100},{"d":"1989-08-31","o":78,"h":78,"l":74.25,"c":75.75,"v":33533},{"d":"1989-09-01","o":75.75,"h":75.75,"l":74.25,"c":75.75,"v":4100},{"d":"1989-09-05","o":75.75,"h":76.5,"l":74.25,"c":75,"v":13233},{"d":"1989-09-06","o":75,"h":75,"l":72.75,"c":73.5,"v":32100},{"d":"1989-09-07","o":72.75,"h":72.75,"l":69.75,"c":72,"v":60367},{"d":"1989-09-08","o":72,"h":72.75,"l":70.5,"c":70.5,"v":43700},{"d":"1989-09-11","o":70.5,"h":72.75,"l":69.75,"c":71.25,"v":52733},{"d":"1989-09-12","o":71.25,"h":71.25,"l":69.75,"c":69.75,"v":15133},{"d":"1989-09-13","o":69.75,"h":70.5,"l":66.75,"c":66.75,"v":34600},{"d":"1989-09-14","o":66.75,"h":68.25,"l":66,"c":68.25,"v":48167},{"d":"1989-09-15","o":68.25,"h":69,"l":66.75,"c":66.75,"v":31567},{"d":"1989-09-18","o":66.75,"h":68.25,"l":66.75,"c":68.25,"v":34433},{"d":"1989-09-19","o":68.25,"h":68.25,"l":64.5,"c":64.5,"v":24533},{"d":"1989-09-20","o":64.5,"h":66,"l":63,"c":63.75,"v":10300},{"d":"1989-09-21","o":63.75,"h":63.75,"l":59.25,"c":62.25,"v":125200},{"d":"1989-09-22","o":62.25,"h":63.75,"l":58.88,"c":62.25,"v":152400},{"d":"1989-09-25","o":62.25,"h":64.5,"l":60.75,"c":62.25,"v":15867},{"d":"1989-09-26","o":62.25,"h":66,"l":62.25,"c":63.75,"v":44600},{"d":"1989-09-27","o":63.75,"h":65.25,"l":63,"c":65.25,"v":23133},{"d":"1989-09-28","o":65.25,"h":71.25,"l":64.5,"c":71.25,"v":96833},{"d":"1989-09-29","o":71.25,"h":72,"l":68.25,"c":70.5,"v":64300},{"d":"1989-10-02","o":70.5,"h":72,"l":69,"c":69.75,"v":26167},{"d":"1989-10-03","o":69.75,"h":71.25,"l":69.75,"c":69.75,"v":48100},{"d":"1989-10-04","o":70.5,"h":75.75,"l":70.5,"c":75.75,"v":56200},{"d":"1989-10-05","o":75.75,"h":78,"l":73.5,"c":77.25,"v":62700},{"d":"1989-10-06","o":78,"h":80.25,"l":78,"c":79.5,"v":69500},{"d":"1989-10-09","o":79.5,"h":79.5,"l":77.25,"c":78,"v":16100},{"d":"1989-10-10","o":78.75,"h":81,"l":78.75,"c":78.75,"v":34900},{"d":"1989-10-11","o":78.75,"h":78.75,"l":77.25,"c":77.25,"v":16300},{"d":"1989-10-12","o":77.25,"h":78.75,"l":77.25,"c":78.75,"v":9200},{"d":"1989-10-13","o":78.75,"h":78.75,"l":72.75,"c":73.5,"v":28967},{"d":"1989-10-16","o":73.5,"h":75,"l":69,"c":74.25,"v":42200},{"d":"1989-10-17","o":74.25,"h":76.5,"l":74.25,"c":75.75,"v":35733},{"d":"1989-10-18","o":75.75,"h":79.5,"l":73.5,"c":79.5,"v":73167},{"d":"1989-10-19","o":79.5,"h":80.25,"l":78.75,"c":78.75,"v":50233},{"d":"1989-10-20","o":78.75,"h":80.25,"l":76.5,"c":77.25,"v":30900},{"d":"1989-10-23","o":77.25,"h":78,"l":75.75,"c":78,"v":13767},{"d":"1989-10-24","o":78,"h":78.75,"l":73.5,"c":78.75,"v":47767},{"d":"1989-10-25","o":78.75,"h":81,"l":75.75,"c":76.5,"v":40567},{"d":"1989-10-26","o":76.5,"h":78,"l":75,"c":76.12,"v":32633},{"d":"1989-10-27","o":76.12,"h":76.5,"l":68.25,"c":71.25,"v":66633},{"d":"1989-10-30","o":71.25,"h":72.75,"l":70.5,"c":72,"v":13600},{"d":"1989-10-31","o":72,"h":72.75,"l":71.25,"c":71.25,"v":15100},{"d":"1989-11-01","o":71.25,"h":72.75,"l":71.25,"c":72,"v":6033},{"d":"1989-11-02","o":72,"h":72.75,"l":71.25,"c":71.25,"v":13733},{"d":"1989-11-03","o":71.25,"h":72.75,"l":70.5,"c":72.75,"v":6900},{"d":"1989-11-06","o":72.75,"h":72.75,"l":69.75,"c":70.5,"v":21400},{"d":"1989-11-07","o":70.5,"h":71.25,"l":69.75,"c":69.75,"v":4933},{"d":"1989-11-08","o":70.5,"h":73.5,"l":70.5,"c":73.5,"v":10200},{"d":"1989-11-09","o":73.5,"h":73.5,"l":71.25,"c":72,"v":5633},{"d":"1989-11-10","o":72,"h":73.88,"l":71.25,"c":72.75,"v":62867},{"d":"1989-11-13","o":72.75,"h":74.25,"l":72.75,"c":73.5,"v":31333},{"d":"1989-11-14","o":73.5,"h":75.75,"l":73.5,"c":74.25,"v":43600},{"d":"1989-11-15","o":74.25,"h":75.75,"l":74.25,"c":75.75,"v":17967},{"d":"1989-11-16","o":75.75,"h":77.25,"l":75,"c":75.75,"v":35800},{"d":"1989-11-17","o":75.75,"h":75.75,"l":70.5,"c":72.75,"v":93533},{"d":"1989-11-20","o":73.12,"h":74.25,"l":73.12,"c":74.25,"v":42233},{"d":"1989-11-21","o":74.25,"h":75,"l":73.5,"c":73.5,"v":45233},{"d":"1989-11-22","o":73.5,"h":75,"l":72.75,"c":73.5,"v":14733},{"d":"1989-11-24","o":73.5,"h":74.25,"l":73.5,"c":73.5,"v":1300},{"d":"1989-11-27","o":74.25,"h":76.5,"l":74.25,"c":76.5,"v":26367},{"d":"1989-11-28","o":76.5,"h":76.5,"l":75.75,"c":75.75,"v":44500},{"d":"1989-11-29","o":75.75,"h":78,"l":75.75,"c":75.75,"v":81567},{"d":"1989-11-30","o":75.75,"h":78.75,"l":75.75,"c":78,"v":56533},{"d":"1989-12-01","o":78,"h":83.25,"l":78,"c":81.75,"v":32833},{"d":"1989-12-04","o":81.75,"h":83.25,"l":81.75,"c":83.25,"v":55100},{"d":"1989-12-05","o":83.25,"h":84.75,"l":81.75,"c":84.75,"v":33033},{"d":"1989-12-06","o":85.5,"h":90.75,"l":85.5,"c":87.75,"v":76167},{"d":"1989-12-07","o":87.75,"h":88.5,"l":84,"c":84,"v":38067},{"d":"1989-12-08","o":84,"h":85.5,"l":81.75,"c":83.25,"v":53133},{"d":"1989-12-11","o":83.25,"h":84,"l":81.75,"c":83.25,"v":16000},{"d":"1989-12-12","o":83.25,"h":83.25,"l":81.75,"c":82.5,"v":11767},{"d":"1989-12-13","o":82.5,"h":85.5,"l":82.5,"c":85.5,"v":32133},{"d":"1989-12-14","o":85.5,"h":85.5,"l":83.25,"c":83.25,"v":44567},{"d":"1989-12-15","o":83.25,"h":84.75,"l":83.25,"c":84,"v":31167},{"d":"1989-12-18","o":84,"h":84.75,"l":81.75,"c":81.75,"v":35000},{"d":"1989-12-19","o":81.75,"h":83.25,"l":78.75,"c":79.5,"v":58700},{"d":"1989-12-20","o":79.5,"h":81.75,"l":79.5,"c":81,"v":36600},{"d":"1989-12-21","o":81.75,"h":83.25,"l":81.75,"c":82.5,"v":28700},{"d":"1989-12-22","o":82.5,"h":84,"l":82.12,"c":84,"v":22867},{"d":"1989-12-26","o":84,"h":84,"l":81.75,"c":84,"v":7267},{"d":"1989-12-27","o":84,"h":85.5,"l":84,"c":85.5,"v":11733},{"d":"1989-12-28","o":85.5,"h":87,"l":84.75,"c":87,"v":18500},{"d":"1989-12-29","o":87,"h":90,"l":87,"c":90,"v":27900},{"d":"1990-01-02","o":90,"h":90,"l":87.75,"c":88.12,"v":48700},{"d":"1990-01-03","o":88.12,"h":90,"l":88.12,"c":90,"v":58333},{"d":"1990-01-04","o":90,"h":92.25,"l":89.25,"c":91.5,"v":36800},{"d":"1990-01-05","o":91.5,"h":92.25,"l":91.5,"c":91.5,"v":23167},{"d":"1990-01-08","o":91.5,"h":93,"l":91.5,"c":92.25,"v":12567},{"d":"1990-01-09","o":93,"h":100.5,"l":93,"c":97.5,"v":64967},{"d":"1990-01-10","o":97.5,"h":99,"l":94.5,"c":96.75,"v":104033},{"d":"1990-01-11","o":96.75,"h":99,"l":96,"c":97.5,"v":45600},{"d":"1990-01-12","o":95.25,"h":95.25,"l":90.75,"c":92.25,"v":60667},{"d":"1990-01-15","o":92.25,"h":93,"l":90.75,"c":92.25,"v":8800},{"d":"1990-01-16","o":92.25,"h":103.5,"l":90,"c":102.75,"v":68100},{"d":"1990-01-17","o":102.75,"h":102.75,"l":97.5,"c":97.5,"v":75467},{"d":"1990-01-18","o":97.5,"h":98.25,"l":95.25,"c":96,"v":31300},{"d":"1990-01-19","o":98.25,"h":99.75,"l":98.25,"c":99.38,"v":39600},{"d":"1990-01-22","o":99.38,"h":99.75,"l":92.25,"c":93,"v":17833},{"d":"1990-01-23","o":93,"h":94.5,"l":84.75,"c":86.25,"v":121100},{"d":"1990-01-24","o":86.25,"h":89.25,"l":80.25,"c":88.5,"v":84233},{"d":"1990-01-25","o":88.5,"h":91.5,"l":88.5,"c":88.88,"v":17800},{"d":"1990-01-26","o":88.88,"h":90.75,"l":85.5,"c":86.25,"v":30167},{"d":"1990-01-29","o":86.25,"h":87,"l":81.75,"c":83.25,"v":29700},{"d":"1990-01-30","o":83.25,"h":83.25,"l":76.5,"c":79.5,"v":71533},{"d":"1990-01-31","o":80.25,"h":84,"l":80.25,"c":84,"v":22333},{"d":"1990-02-01","o":84,"h":87,"l":83.25,"c":84,"v":15433},{"d":"1990-02-02","o":84,"h":85.5,"l":84,"c":85.5,"v":4267},{"d":"1990-02-05","o":85.5,"h":86.25,"l":84,"c":86.25,"v":12567},{"d":"1990-02-06","o":86.25,"h":89.25,"l":85.5,"c":85.5,"v":28033},{"d":"1990-02-07","o":85.5,"h":87,"l":83.25,"c":86.25,"v":81800},{"d":"1990-02-08","o":86.25,"h":86.25,"l":84,"c":84,"v":58533},{"d":"1990-02-09","o":84,"h":85.5,"l":84,"c":84.75,"v":28033},{"d":"1990-02-12","o":84.75,"h":85.5,"l":84,"c":84.38,"v":12100},{"d":"1990-02-13","o":84.38,"h":85.5,"l":82.5,"c":84,"v":23833},{"d":"1990-02-14","o":84,"h":84.75,"l":82.5,"c":84.75,"v":18667},{"d":"1990-02-15","o":84.75,"h":84.75,"l":83.25,"c":84.75,"v":31633},{"d":"1990-02-16","o":84.75,"h":84.75,"l":84,"c":84.38,"v":15133},{"d":"1990-02-20","o":84.38,"h":84.75,"l":82.5,"c":84,"v":64733},{"d":"1990-02-21","o":84,"h":84,"l":80.25,"c":81.75,"v":57700},{"d":"1990-02-22","o":81.75,"h":82.5,"l":77.25,"c":78.38,"v":30300},{"d":"1990-02-23","o":77.25,"h":77.25,"l":75,"c":76.12,"v":127233},{"d":"1990-02-26","o":76.12,"h":76.5,"l":73.5,"c":74.25,"v":32333},{"d":"1990-02-27","o":74.25,"h":77.25,"l":73.5,"c":75.75,"v":24600},{"d":"1990-02-28","o":75.75,"h":79.5,"l":75,"c":78.75,"v":22467},{"d":"1990-03-01","o":78.75,"h":82.5,"l":78,"c":81,"v":20633},{"d":"1990-03-02","o":81.75,"h":83.25,"l":81.75,"c":83.25,"v":29767},{"d":"1990-03-05","o":83.25,"h":86.25,"l":83.25,"c":84.75,"v":30733},{"d":"1990-03-06","o":84.75,"h":84.75,"l":81.75,"c":82.5,"v":18267},{"d":"1990-03-07","o":82.5,"h":83.25,"l":81,"c":81.75,"v":11133},{"d":"1990-03-08","o":81.75,"h":83.25,"l":79.5,"c":80.25,"v":17700},{"d":"1990-03-09","o":80.25,"h":81,"l":78.75,"c":80.25,"v":14267},{"d":"1990-03-12","o":80.25,"h":81,"l":79.88,"c":80.25,"v":3933},{"d":"1990-03-13","o":81,"h":83.25,"l":81,"c":82.5,"v":25267},{"d":"1990-03-14","o":82.5,"h":84,"l":82.5,"c":83.25,"v":48733},{"d":"1990-03-15","o":83.25,"h":84.75,"l":82.5,"c":83.25,"v":30133},{"d":"1990-03-16","o":84,"h":85.5,"l":84,"c":84.75,"v":77867},{"d":"1990-03-19","o":84.75,"h":86.25,"l":83.25,"c":85.5,"v":23500},{"d":"1990-03-20","o":85.5,"h":87,"l":85.5,"c":87,"v":46567},{"d":"1990-03-21","o":87,"h":88.12,"l":85.5,"c":86.62,"v":41933},{"d":"1990-03-22","o":86.25,"h":86.25,"l":84,"c":85.5,"v":51633},{"d":"1990-03-23","o":85.5,"h":92.25,"l":84.75,"c":90.38,"v":74000},{"d":"1990-03-26","o":90.38,"h":92.25,"l":89.62,"c":90.75,"v":28233},{"d":"1990-03-27","o":90.75,"h":92.25,"l":89.25,"c":91.5,"v":25267},{"d":"1990-03-28","o":91.5,"h":91.5,"l":88.5,"c":90,"v":11633},{"d":"1990-03-29","o":89.25,"h":89.25,"l":83.25,"c":88.12,"v":32567},{"d":"1990-03-30","o":88.5,"h":92.25,"l":88.5,"c":90.75,"v":53067},{"d":"1990-04-02","o":90.75,"h":91.5,"l":87.38,"c":87.38,"v":20867},{"d":"1990-04-03","o":87.38,"h":89.25,"l":85.5,"c":87.75,"v":22067},{"d":"1990-04-04","o":87.75,"h":89.25,"l":87.75,"c":88.5,"v":15233},{"d":"1990-04-05","o":88.5,"h":90.75,"l":87.75,"c":90.75,"v":23900},{"d":"1990-04-06","o":90.75,"h":90.75,"l":86.25,"c":87,"v":28900},{"d":"1990-04-09","o":87,"h":87.75,"l":85.5,"c":85.88,"v":25533},{"d":"1990-04-10","o":85.88,"h":87,"l":84,"c":85.12,"v":31000},{"d":"1990-04-11","o":84.75,"h":84.75,"l":79.88,"c":79.88,"v":71733},{"d":"1990-04-12","o":80.62,"h":84.75,"l":80.62,"c":84,"v":185300},{"d":"1990-04-16","o":84,"h":86.25,"l":80.25,"c":81,"v":82400},{"d":"1990-04-17","o":81,"h":81.75,"l":78,"c":81,"v":138967},{"d":"1990-04-18","o":81,"h":81.75,"l":77.25,"c":78,"v":27633},{"d":"1990-04-19","o":78,"h":80.25,"l":77.25,"c":80.25,"v":18700},{"d":"1990-04-20","o":80.25,"h":84.75,"l":80.25,"c":84,"v":49833},{"d":"1990-04-23","o":48,"h":48,"l":42,"c":42.38,"v":815067},{"d":"1990-04-24","o":43.5,"h":47.25,"l":43.5,"c":45,"v":307367},{"d":"1990-04-25","o":45,"h":45,"l":42,"c":42,"v":145233},{"d":"1990-04-26","o":42,"h":44.25,"l":39.75,"c":41.25,"v":115267},{"d":"1990-04-27","o":41.25,"h":42.75,"l":37.5,"c":38.25,"v":102233},{"d":"1990-04-30","o":38.25,"h":41.25,"l":37.5,"c":40.5,"v":85000},{"d":"1990-05-01","o":40.5,"h":43.5,"l":40.5,"c":42.75,"v":62833},{"d":"1990-05-02","o":42.75,"h":45,"l":42,"c":44.25,"v":162167},{"d":"1990-05-03","o":44.25,"h":47.25,"l":43.5,"c":44.62,"v":147000},{"d":"1990-05-04","o":44.62,"h":45.38,"l":42.75,"c":45,"v":150733},{"d":"1990-05-07","o":45,"h":47.25,"l":44.25,"c":45,"v":41533},{"d":"1990-05-08","o":45,"h":45.38,"l":43.5,"c":44.25,"v":41200},{"d":"1990-05-09","o":44.25,"h":45,"l":40.5,"c":42.75,"v":43367},{"d":"1990-05-10","o":43.5,"h":45.75,"l":43.5,"c":45,"v":55333},{"d":"1990-05-11","o":45,"h":46.5,"l":44.25,"c":45.75,"v":56133},{"d":"1990-05-14","o":45.75,"h":47.25,"l":45,"c":45.75,"v":25800},{"d":"1990-05-15","o":45.75,"h":47.25,"l":45.75,"c":47.25,"v":25867},{"d":"1990-05-16","o":47.25,"h":51.75,"l":45.75,"c":50.25,"v":132233},{"d":"1990-05-17","o":50.25,"h":52.5,"l":50.25,"c":51.75,"v":45500},{"d":"1990-05-18","o":51.75,"h":53.25,"l":50.25,"c":51.75,"v":37367},{"d":"1990-05-21","o":51.75,"h":53.25,"l":51.75,"c":53.25,"v":32300},{"d":"1990-05-22","o":53.25,"h":54,"l":52.5,"c":52.5,"v":20400},{"d":"1990-05-23","o":52.5,"h":53.25,"l":51.75,"c":52.12,"v":51867},{"d":"1990-05-24","o":52.12,"h":53.25,"l":49.5,"c":49.5,"v":38867},{"d":"1990-05-25","o":48.75,"h":48.75,"l":46.5,"c":47.25,"v":62300},{"d":"1990-05-29","o":48,"h":49.5,"l":48,"c":49.5,"v":45767},{"d":"1990-05-30","o":49.5,"h":51,"l":49.5,"c":50.25,"v":20233},{"d":"1990-05-31","o":50.25,"h":51.75,"l":49.5,"c":51,"v":17133},{"d":"1990-06-01","o":51,"h":54.75,"l":51,"c":53.25,"v":77700},{"d":"1990-06-04","o":53.25,"h":54.75,"l":51.75,"c":52.5,"v":24100},{"d":"1990-06-05","o":52.5,"h":54,"l":52.5,"c":52.88,"v":16833},{"d":"1990-06-06","o":52.88,"h":53.25,"l":51.75,"c":51.75,"v":21800},{"d":"1990-06-07","o":51.75,"h":53.25,"l":50.25,"c":50.25,"v":20633},{"d":"1990-06-08","o":50.25,"h":51,"l":48.75,"c":50.25,"v":10500},{"d":"1990-06-11","o":50.25,"h":50.25,"l":48.75,"c":48.75,"v":4667},{"d":"1990-06-12","o":48.75,"h":50.25,"l":48.75,"c":49.5,"v":9600},{"d":"1990-06-13","o":49.5,"h":51.75,"l":48.75,"c":51.75,"v":9900},{"d":"1990-06-14","o":51.75,"h":51.75,"l":50.25,"c":50.62,"v":8900},{"d":"1990-06-15","o":50.62,"h":53.25,"l":50.25,"c":52.88,"v":17733},{"d":"1990-06-18","o":52.88,"h":53.25,"l":51,"c":52.12,"v":11167},{"d":"1990-06-19","o":52.12,"h":54.75,"l":51,"c":54.38,"v":41033},{"d":"1990-06-20","o":54.38,"h":55.5,"l":53.25,"c":53.25,"v":42467},{"d":"1990-06-21","o":53.25,"h":53.25,"l":52.5,"c":52.5,"v":63933},{"d":"1990-06-22","o":52.5,"h":53.62,"l":52.5,"c":53.25,"v":36133},{"d":"1990-06-25","o":53.25,"h":53.25,"l":51.75,"c":51.75,"v":8633},{"d":"1990-06-26","o":51.75,"h":52.5,"l":50.62,"c":51,"v":3533},{"d":"1990-06-27","o":51,"h":51.75,"l":50.25,"c":51.75,"v":7133},{"d":"1990-06-28","o":51.75,"h":51.75,"l":50.25,"c":50.25,"v":5400},{"d":"1990-06-29","o":50.25,"h":53.25,"l":50.25,"c":51.75,"v":25633},{"d":"1990-07-02","o":51.75,"h":52.5,"l":47.25,"c":50.25,"v":37033},{"d":"1990-07-03","o":50.25,"h":53.25,"l":49.5,"c":53.25,"v":21100},{"d":"1990-07-05","o":52.5,"h":52.5,"l":51,"c":51,"v":7067},{"d":"1990-07-06","o":51,"h":53.25,"l":51,"c":51.75,"v":12733},{"d":"1990-07-09","o":51.75,"h":53.25,"l":51,"c":51.38,"v":8967},{"d":"1990-07-10","o":51.38,"h":51.75,"l":50.25,"c":51,"v":10667},{"d":"1990-07-11","o":51,"h":51.75,"l":44.25,"c":47.25,"v":127000},{"d":"1990-07-12","o":46.5,"h":46.5,"l":43.5,"c":45.75,"v":102067},{"d":"1990-07-13","o":45.75,"h":50.25,"l":45,"c":48,"v":43933},{"d":"1990-07-16","o":48,"h":49.5,"l":48,"c":48.75,"v":32467},{"d":"1990-07-17","o":48.75,"h":50.25,"l":48.75,"c":49.5,"v":6700},{"d":"1990-07-18","o":49.5,"h":49.5,"l":48,"c":48,"v":4833},{"d":"1990-07-19","o":48,"h":49.5,"l":45.75,"c":49.12,"v":39933},{"d":"1990-07-20","o":49.12,"h":50.25,"l":47.25,"c":47.25,"v":10967},{"d":"1990-07-23","o":47.25,"h":48,"l":45,"c":45,"v":35567},{"d":"1990-07-24","o":45,"h":46.5,"l":43.5,"c":45,"v":18767},{"d":"1990-07-25","o":45,"h":45.75,"l":43.5,"c":45,"v":7100},{"d":"1990-07-26","o":45,"h":48.75,"l":43.5,"c":46.5,"v":60800},{"d":"1990-07-27","o":46.5,"h":48.75,"l":45.75,"c":48.38,"v":24433},{"d":"1990-07-30","o":48.38,"h":48.75,"l":46.5,"c":46.88,"v":30500},{"d":"1990-07-31","o":46.88,"h":48.75,"l":45,"c":45,"v":12767},{"d":"1990-08-01","o":45,"h":46.5,"l":43.5,"c":45.75,"v":21900},{"d":"1990-08-02","o":45,"h":45,"l":43.12,"c":44.25,"v":34300},{"d":"1990-08-03","o":44.25,"h":47.25,"l":42,"c":47.25,"v":41833},{"d":"1990-08-06","o":46.5,"h":46.5,"l":43.5,"c":44.25,"v":27567},{"d":"1990-08-07","o":44.25,"h":47.25,"l":44.25,"c":45.75,"v":5200},{"d":"1990-08-08","o":45.75,"h":46.5,"l":44.25,"c":45,"v":1067},{"d":"1990-08-09","o":45,"h":46.5,"l":44.25,"c":44.25,"v":15400},{"d":"1990-08-10","o":44.25,"h":45.75,"l":42.75,"c":44.25,"v":59333},{"d":"1990-08-13","o":43.5,"h":43.5,"l":42,"c":42.75,"v":26233},{"d":"1990-08-14","o":42.75,"h":45,"l":42.75,"c":42.75,"v":7100},{"d":"1990-08-15","o":42.75,"h":45.75,"l":42.75,"c":42.75,"v":56567},{"d":"1990-08-16","o":42.75,"h":42.75,"l":42,"c":42,"v":9967},{"d":"1990-08-17","o":42,"h":42.75,"l":41.25,"c":42.75,"v":14033},{"d":"1990-08-20","o":42.75,"h":42.75,"l":41.25,"c":42.75,"v":23633},{"d":"1990-08-21","o":42,"h":42,"l":41.25,"c":41.62,"v":11833},{"d":"1990-08-22","o":41.62,"h":42.38,"l":41.25,"c":42,"v":27933},{"d":"1990-08-23","o":42,"h":42,"l":39.75,"c":42,"v":26367},{"d":"1990-08-24","o":42,"h":42,"l":40.5,"c":40.5,"v":16167},{"d":"1990-08-27","o":41.25,"h":43.5,"l":41.25,"c":41.25,"v":4767},{"d":"1990-08-28","o":41.25,"h":43.5,"l":41.25,"c":42,"v":38433},{"d":"1990-08-29","o":42,"h":43.5,"l":42,"c":42,"v":4133},{"d":"1990-08-30","o":42,"h":43.5,"l":42,"c":42.38,"v":43933},{"d":"1990-08-31","o":42.38,"h":43.5,"l":42,"c":42.75,"v":3333},{"d":"1990-09-04","o":42.75,"h":42.75,"l":42,"c":42.75,"v":6733},{"d":"1990-09-05","o":42.75,"h":44.25,"l":42,"c":42.75,"v":9533},{"d":"1990-09-06","o":42.75,"h":42.75,"l":42,"c":42,"v":16500},{"d":"1990-09-07","o":42,"h":42.75,"l":41.25,"c":41.62,"v":32233},{"d":"1990-09-10","o":41.62,"h":42.75,"l":41.25,"c":41.25,"v":12033},{"d":"1990-09-11","o":41.25,"h":42.75,"l":41.25,"c":41.25,"v":4667},{"d":"1990-09-12","o":41.25,"h":42,"l":41.25,"c":41.25,"v":24567},{"d":"1990-09-13","o":41.25,"h":42.75,"l":39.75,"c":41.25,"v":37600},{"d":"1990-09-14","o":40.5,"h":40.5,"l":38.25,"c":40.5,"v":17067},{"d":"1990-09-17","o":39.75,"h":39.75,"l":38.25,"c":38.25,"v":22033},{"d":"1990-09-18","o":38.25,"h":40.5,"l":38.25,"c":38.25,"v":13367},{"d":"1990-09-19","o":39,"h":40.12,"l":39,"c":39,"v":23067},{"d":"1990-09-20","o":39,"h":39.75,"l":38.62,"c":39,"v":37933},{"d":"1990-09-21","o":39,"h":39,"l":36.75,"c":38.25,"v":52800},{"d":"1990-09-24","o":37.5,"h":37.5,"l":35.25,"c":36,"v":30933},{"d":"1990-09-25","o":36,"h":38.25,"l":35.25,"c":37.88,"v":19667},{"d":"1990-09-26","o":37.88,"h":39,"l":36.75,"c":39,"v":21100},{"d":"1990-09-27","o":39,"h":39.38,"l":37.12,"c":38.25,"v":56233},{"d":"1990-09-28","o":38.25,"h":41.25,"l":37.5,"c":41.25,"v":23467},{"d":"1990-10-01","o":42,"h":43.5,"l":42,"c":43.5,"v":16000},{"d":"1990-10-02","o":43.5,"h":45.75,"l":42.75,"c":42.75,"v":38233},{"d":"1990-10-03","o":42.75,"h":43.5,"l":41.25,"c":42,"v":6933},{"d":"1990-10-04","o":42,"h":42,"l":40.5,"c":40.5,"v":12833},{"d":"1990-10-05","o":40.5,"h":40.5,"l":38.25,"c":39.75,"v":3800},{"d":"1990-10-08","o":39.75,"h":39.75,"l":38.25,"c":39,"v":32933},{"d":"1990-10-09","o":38.25,"h":38.25,"l":36.38,"c":38.25,"v":10533},{"d":"1990-10-10","o":37.5,"h":37.5,"l":34.5,"c":34.5,"v":35800},{"d":"1990-10-11","o":34.5,"h":35.25,"l":33.75,"c":33.75,"v":16100},{"d":"1990-10-12","o":33.75,"h":35.62,"l":33,"c":35.25,"v":15333},{"d":"1990-10-15","o":35.25,"h":38.25,"l":35.25,"c":38.25,"v":13200},{"d":"1990-10-16","o":38.25,"h":40.5,"l":37.5,"c":39,"v":48500},{"d":"1990-10-17","o":39,"h":44.25,"l":39,"c":42,"v":71167},{"d":"1990-10-18","o":42,"h":47.25,"l":42,"c":47.25,"v":36233},{"d":"1990-10-19","o":47.25,"h":50.25,"l":47.25,"c":48,"v":54867},{"d":"1990-10-22","o":48,"h":48.75,"l":48,"c":48,"v":5667},{"d":"1990-10-23","o":45.75,"h":45.75,"l":42,"c":42.75,"v":42900},{"d":"1990-10-24","o":42.75,"h":42.75,"l":42,"c":42,"v":6267},{"d":"1990-10-25","o":42,"h":43.5,"l":42,"c":42,"v":1867},{"d":"1990-10-26","o":42,"h":42.38,"l":42,"c":42.38,"v":19500},{"d":"1990-10-29","o":42.38,"h":42.75,"l":40.5,"c":42,"v":13767},{"d":"1990-10-30","o":42,"h":42,"l":40.5,"c":41.25,"v":2400},{"d":"1990-10-31","o":41.25,"h":43.5,"l":41.25,"c":42.75,"v":4133},{"d":"1990-11-01","o":42.75,"h":43.5,"l":42,"c":43.5,"v":1600},{"d":"1990-11-02","o":43.5,"h":46.5,"l":42.75,"c":45.75,"v":33733},{"d":"1990-11-05","o":45.75,"h":47.25,"l":45.75,"c":45.75,"v":17867},{"d":"1990-11-06","o":45.75,"h":46.12,"l":43.5,"c":43.5,"v":37733},{"d":"1990-11-07","o":43.5,"h":47.25,"l":43.5,"c":46.5,"v":144067},{"d":"1990-11-08","o":46.5,"h":46.5,"l":45,"c":46.5,"v":18000},{"d":"1990-11-09","o":46.5,"h":47.25,"l":45.75,"c":45.75,"v":2867},{"d":"1990-11-12","o":47.25,"h":49.5,"l":47.25,"c":48.75,"v":12200},{"d":"1990-11-13","o":48.75,"h":49.5,"l":48,"c":48,"v":2433},{"d":"1990-11-14","o":48,"h":49.5,"l":48,"c":49.5,"v":21767},{"d":"1990-11-15","o":49.5,"h":50.25,"l":48,"c":49.5,"v":15300},{"d":"1990-11-16","o":49.5,"h":50.25,"l":48.75,"c":50.25,"v":1400},{"d":"1990-11-19","o":50.25,"h":51.75,"l":49.5,"c":50.25,"v":24167},{"d":"1990-11-20","o":50.25,"h":51.75,"l":50.25,"c":51.38,"v":12867},{"d":"1990-11-21","o":51.38,"h":52.5,"l":50.25,"c":51,"v":33800},{"d":"1990-11-23","o":51,"h":52.5,"l":51,"c":51.75,"v":27533},{"d":"1990-11-26","o":51.75,"h":56.62,"l":51,"c":55.5,"v":20833},{"d":"1990-11-27","o":55.5,"h":58.5,"l":54.75,"c":57,"v":67800},{"d":"1990-11-28","o":57,"h":57.75,"l":56.25,"c":57,"v":12333},{"d":"1990-11-29","o":57,"h":57,"l":55.5,"c":56.25,"v":21200},{"d":"1990-11-30","o":55.12,"h":55.12,"l":52.5,"c":54,"v":94233},{"d":"1990-12-03","o":54.75,"h":55.5,"l":54.75,"c":55.5,"v":46900},{"d":"1990-12-04","o":55.5,"h":59.25,"l":54.75,"c":57,"v":37233},{"d":"1990-12-05","o":57,"h":59.25,"l":57,"c":58.12,"v":23933},{"d":"1990-12-06","o":58.12,"h":60.75,"l":55.5,"c":55.5,"v":33933},{"d":"1990-12-07","o":54.75,"h":54.75,"l":53.25,"c":54,"v":23633},{"d":"1990-12-10","o":54,"h":54.75,"l":54,"c":54,"v":9567},{"d":"1990-12-11","o":53.25,"h":53.25,"l":52.5,"c":52.5,"v":1433},{"d":"1990-12-12","o":52.5,"h":55.5,"l":52.5,"c":54,"v":7533},{"d":"1990-12-13","o":54,"h":56.25,"l":54,"c":54,"v":10933},{"d":"1990-12-14","o":54,"h":54.75,"l":54,"c":54.38,"v":51567},{"d":"1990-12-17","o":54.38,"h":55.5,"l":54,"c":55.5,"v":31733},{"d":"1990-12-18","o":55.5,"h":57,"l":54.75,"c":56.25,"v":21133},{"d":"1990-12-19","o":56.25,"h":57.75,"l":56.25,"c":57,"v":48567},{"d":"1990-12-20","o":57,"h":57,"l":56.25,"c":56.25,"v":112867},{"d":"1990-12-21","o":56.25,"h":57,"l":56.25,"c":56.62,"v":37133},{"d":"1990-12-24","o":56.62,"h":56.62,"l":51.75,"c":51.75,"v":26433},{"d":"1990-12-26","o":52.5,"h":54.75,"l":52.5,"c":53.25,"v":6100},{"d":"1990-12-27","o":53.25,"h":54.75,"l":52.5,"c":52.5,"v":1433},{"d":"1990-12-28","o":52.5,"h":54,"l":52.5,"c":53.25,"v":15800},{"d":"1990-12-31","o":53.25,"h":54.75,"l":52.5,"c":53.25,"v":19367},{"d":"1991-01-02","o":51.75,"h":51.75,"l":50.25,"c":51,"v":61767},{"d":"1991-01-03","o":50.25,"h":50.25,"l":47.25,"c":47.25,"v":13233},{"d":"1991-01-04","o":47.25,"h":49.5,"l":46.5,"c":49.5,"v":10800},{"d":"1991-01-07","o":49.12,"h":49.12,"l":46.5,"c":47.62,"v":37233},{"d":"1991-01-08","o":46.88,"h":46.88,"l":45,"c":45.75,"v":21133},{"d":"1991-01-09","o":45.75,"h":48,"l":45,"c":46.5,"v":15300},{"d":"1991-01-10","o":46.5,"h":46.5,"l":42,"c":44.25,"v":32167},{"d":"1991-01-11","o":44.25,"h":45.75,"l":44.25,"c":45,"v":18067},{"d":"1991-01-14","o":44.25,"h":44.25,"l":42,"c":43.5,"v":38133},{"d":"1991-01-15","o":43.5,"h":45.75,"l":42.75,"c":45.75,"v":9533},{"d":"1991-01-16","o":45.75,"h":51.75,"l":45.75,"c":49.88,"v":33700},{"d":"1991-01-17","o":51.75,"h":54.75,"l":51.75,"c":52.5,"v":116633},{"d":"1991-01-18","o":51.75,"h":51.75,"l":48,"c":50.25,"v":37567},{"d":"1991-01-21","o":49.5,"h":49.5,"l":48,"c":48,"v":12667},{"d":"1991-01-22","o":42,"h":42,"l":34.5,"c":36,"v":369800},{"d":"1991-01-23","o":36,"h":36.75,"l":34.5,"c":36.75,"v":227300},{"d":"1991-01-24","o":36.75,"h":37.5,"l":35.25,"c":35.25,"v":106200},{"d":"1991-01-25","o":35.25,"h":36.75,"l":34.5,"c":36,"v":179367},{"d":"1991-01-28","o":36,"h":36,"l":35.25,"c":35.62,"v":33500},{"d":"1991-01-29","o":35.62,"h":36,"l":33.75,"c":34.5,"v":84800},{"d":"1991-01-30","o":34.5,"h":35.62,"l":33.75,"c":34.88,"v":87500},{"d":"1991-01-31","o":34.88,"h":36.75,"l":34.5,"c":36,"v":279100},{"d":"1991-02-01","o":36.75,"h":41.25,"l":36.75,"c":40.5,"v":223667},{"d":"1991-02-04","o":40.5,"h":42.75,"l":39,"c":41.25,"v":43800},{"d":"1991-02-05","o":41.25,"h":44.25,"l":41.25,"c":43.5,"v":53067},{"d":"1991-02-06","o":43.5,"h":44.25,"l":39.75,"c":40.5,"v":110567},{"d":"1991-02-07","o":41.25,"h":44.25,"l":41.25,"c":41.25,"v":101867},{"d":"1991-02-08","o":41.25,"h":42.75,"l":39.75,"c":40.12,"v":142967},{"d":"1991-02-11","o":40.12,"h":42,"l":39.75,"c":42,"v":97400},{"d":"1991-02-12","o":42,"h":42,"l":40.5,"c":41.25,"v":34533},{"d":"1991-02-13","o":41.25,"h":44.25,"l":40.5,"c":43.5,"v":36600},{"d":"1991-02-14","o":44.25,"h":46.5,"l":44.25,"c":45,"v":88433},{"d":"1991-02-15","o":45,"h":48,"l":43.88,"c":46.5,"v":88933},{"d":"1991-02-19","o":46.5,"h":48,"l":46.12,"c":48,"v":95333},{"d":"1991-02-20","o":48,"h":48,"l":44.25,"c":45,"v":39033},{"d":"1991-02-21","o":45,"h":45.75,"l":42.75,"c":44.25,"v":9867},{"d":"1991-02-22","o":44.25,"h":44.25,"l":42.75,"c":43.5,"v":2900},{"d":"1991-02-25","o":43.5,"h":45,"l":40.5,"c":41.25,"v":59300},{"d":"1991-02-26","o":41.25,"h":41.25,"l":39,"c":40.88,"v":59333},{"d":"1991-02-27","o":40.88,"h":45.75,"l":40.5,"c":45.75,"v":68533},{"d":"1991-02-28","o":45.75,"h":46.5,"l":43.5,"c":45,"v":109133},{"d":"1991-03-01","o":45,"h":45,"l":41.25,"c":41.62,"v":37000},{"d":"1991-03-04","o":41.62,"h":42.75,"l":39,"c":41.25,"v":26867},{"d":"1991-03-05","o":41.25,"h":43.5,"l":39.75,"c":42.75,"v":61433},{"d":"1991-03-06","o":42.75,"h":45,"l":42,"c":43.12,"v":187667},{"d":"1991-03-07","o":43.12,"h":44.25,"l":42.75,"c":43.5,"v":66700},{"d":"1991-03-08","o":43.5,"h":44.25,"l":40.5,"c":41.25,"v":144000},{"d":"1991-03-11","o":41.25,"h":42.75,"l":41.25,"c":42,"v":77700},{"d":"1991-03-12","o":42,"h":42.75,"l":41.25,"c":42,"v":52000},{"d":"1991-03-13","o":42,"h":42.75,"l":41.25,"c":41.25,"v":4200},{"d":"1991-03-14","o":41.25,"h":43.5,"l":41.25,"c":42.75,"v":46567},{"d":"1991-03-15","o":42.75,"h":42.75,"l":42,"c":42.75,"v":19267},{"d":"1991-03-18","o":42.75,"h":44.25,"l":42,"c":44.25,"v":15933},{"d":"1991-03-19","o":44.25,"h":48.75,"l":42,"c":46.5,"v":205200},{"d":"1991-03-20","o":46.5,"h":48,"l":46.5,"c":47.25,"v":106800},{"d":"1991-03-21","o":47.25,"h":48,"l":47.25,"c":47.25,"v":46833},{"d":"1991-03-22","o":47.25,"h":48.75,"l":47.25,"c":48.75,"v":171900},{"d":"1991-03-25","o":48.75,"h":57,"l":48,"c":55.5,"v":214733},{"d":"1991-03-26","o":55.5,"h":57.75,"l":54.75,"c":56.25,"v":83967},{"d":"1991-03-27","o":56.25,"h":57,"l":55.5,"c":56.25,"v":39100},{"d":"1991-03-28","o":56.25,"h":60.75,"l":55.5,"c":60,"v":98633},{"d":"1991-04-01","o":60,"h":60.75,"l":50.25,"c":53.25,"v":138300},{"d":"1991-04-02","o":53.25,"h":55.5,"l":52.5,"c":55.5,"v":32667},{"d":"1991-04-03","o":55.5,"h":55.5,"l":53.62,"c":54,"v":81400},{"d":"1991-04-04","o":54,"h":54.75,"l":53.25,"c":53.25,"v":67100},{"d":"1991-04-05","o":53.25,"h":54.75,"l":53.25,"c":54,"v":114033},{"d":"1991-04-08","o":54,"h":54.75,"l":51,"c":51.75,"v":59600},{"d":"1991-04-09","o":51.75,"h":52.5,"l":51,"c":52.5,"v":62500},{"d":"1991-04-10","o":52.5,"h":52.88,"l":51,"c":52.5,"v":35400},{"d":"1991-04-11","o":52.5,"h":54.75,"l":52.5,"c":53.25,"v":39633},{"d":"1991-04-12","o":53.25,"h":54,"l":51,"c":52.5,"v":58433},{"d":"1991-04-15","o":52.5,"h":53.25,"l":51,"c":51,"v":127900},{"d":"1991-04-16","o":51,"h":51.75,"l":50.25,"c":50.25,"v":59100},{"d":"1991-04-17","o":50.25,"h":51.75,"l":50.25,"c":50.25,"v":76200},{"d":"1991-04-18","o":50.25,"h":51.75,"l":50.25,"c":51,"v":61767},{"d":"1991-04-19","o":51,"h":51,"l":48.38,"c":48.75,"v":56133},{"d":"1991-04-22","o":48.75,"h":50.25,"l":48.75,"c":48.75,"v":13500},{"d":"1991-04-23","o":48.75,"h":50.25,"l":48.75,"c":50.25,"v":39533},{"d":"1991-04-24","o":50.25,"h":50.25,"l":48.75,"c":48.75,"v":36833},{"d":"1991-04-25","o":48.75,"h":49.5,"l":47.25,"c":48,"v":35900},{"d":"1991-04-26","o":48,"h":48,"l":43.5,"c":43.88,"v":127400},{"d":"1991-04-29","o":43.88,"h":45.75,"l":43.5,"c":44.25,"v":61733},{"d":"1991-04-30","o":44.25,"h":45,"l":35.25,"c":39,"v":195133},{"d":"1991-05-01","o":39,"h":39.75,"l":33,"c":36.75,"v":358267},{"d":"1991-05-02","o":36.75,"h":36.75,"l":33.75,"c":34.5,"v":194200},{"d":"1991-05-03","o":34.5,"h":36.75,"l":33.75,"c":35.62,"v":101800},{"d":"1991-05-06","o":35.62,"h":36.75,"l":34.5,"c":36.75,"v":100067},{"d":"1991-05-07","o":36.75,"h":36.75,"l":34.5,"c":34.5,"v":67400},{"d":"1991-05-08","o":34.5,"h":35.25,"l":33,"c":33.75,"v":59567},{"d":"1991-05-09","o":33.75,"h":34.88,"l":33,"c":33.75,"v":77800},{"d":"1991-05-10","o":33.75,"h":34.5,"l":32.25,"c":33,"v":47067},{"d":"1991-05-13","o":33,"h":33,"l":29.25,"c":32.25,"v":74167},{"d":"1991-05-14","o":32.25,"h":33,"l":29.25,"c":31.5,"v":170100},{"d":"1991-05-15","o":31.5,"h":33,"l":30.75,"c":33,"v":87633},{"d":"1991-05-16","o":33,"h":34.5,"l":33,"c":33.75,"v":59267},{"d":"1991-05-17","o":33.75,"h":34.5,"l":32.25,"c":33.38,"v":48633},{"d":"1991-05-20","o":33.38,"h":34.5,"l":33,"c":33.75,"v":4833},{"d":"1991-05-21","o":33.75,"h":34.5,"l":32.25,"c":33.75,"v":54967},{"d":"1991-05-22","o":33.75,"h":33.75,"l":31.5,"c":32.25,"v":97333},{"d":"1991-05-23","o":32.25,"h":33.75,"l":31.88,"c":33.75,"v":116633},{"d":"1991-05-24","o":33.75,"h":33.75,"l":32.25,"c":33.75,"v":22000},{"d":"1991-05-28","o":33.75,"h":33.75,"l":32.25,"c":33,"v":26133},{"d":"1991-05-29","o":33,"h":33.75,"l":32.25,"c":33,"v":13633},{"d":"1991-05-30","o":33,"h":34.5,"l":33,"c":34.5,"v":84533},{"d":"1991-05-31","o":34.5,"h":36,"l":33.75,"c":35.25,"v":40700},{"d":"1991-06-03","o":35.25,"h":36,"l":34.5,"c":35.62,"v":12067},{"d":"1991-06-04","o":35.62,"h":38.25,"l":35.25,"c":37.88,"v":15267},{"d":"1991-06-05","o":37.88,"h":38.25,"l":36.75,"c":37.5,"v":49667},{"d":"1991-06-06","o":37.5,"h":38.25,"l":36.75,"c":36.75,"v":7967},{"d":"1991-06-07","o":36.75,"h":36.75,"l":35.25,"c":36.75,"v":3933},{"d":"1991-06-10","o":36.75,"h":36.75,"l":35.25,"c":36.75,"v":4533},{"d":"1991-06-11","o":36.75,"h":36.75,"l":36,"c":36.75,"v":15667},{"d":"1991-06-12","o":36.75,"h":36.75,"l":36,"c":36,"v":17233},{"d":"1991-06-13","o":36,"h":36.75,"l":32.25,"c":33,"v":34033},{"d":"1991-06-14","o":33.75,"h":36,"l":33.75,"c":36,"v":16600},{"d":"1991-06-17","o":36,"h":36.75,"l":35.25,"c":36,"v":39967},{"d":"1991-06-18","o":36,"h":36,"l":34.5,"c":36,"v":39667},{"d":"1991-06-19","o":36,"h":36,"l":33,"c":33.75,"v":19233},{"d":"1991-06-20","o":33.75,"h":33.75,"l":32.25,"c":33,"v":25300},{"d":"1991-06-21","o":33,"h":33,"l":31.5,"c":32.25,"v":10933},{"d":"1991-06-24","o":32.25,"h":33,"l":30.75,"c":31.88,"v":4333},{"d":"1991-06-25","o":31.88,"h":31.88,"l":29.25,"c":30,"v":47433},{"d":"1991-06-26","o":30,"h":32.25,"l":29.25,"c":32.25,"v":17733},{"d":"1991-06-27","o":32.25,"h":32.25,"l":30.75,"c":30.75,"v":2333},{"d":"1991-06-28","o":30.75,"h":32.25,"l":30.75,"c":30.75,"v":28000},{"d":"1991-07-01","o":30.75,"h":32.25,"l":30.75,"c":30.75,"v":19900},{"d":"1991-07-02","o":30.75,"h":31.5,"l":30.75,"c":30.75,"v":30100},{"d":"1991-07-03","o":30.75,"h":30.75,"l":29.62,"c":30.75,"v":12800},{"d":"1991-07-05","o":30.75,"h":30.75,"l":29.62,"c":29.62,"v":23100},{"d":"1991-07-08","o":29.62,"h":30.75,"l":29.25,"c":30,"v":13300},{"d":"1991-07-09","o":30,"h":30.75,"l":29.62,"c":30,"v":33700},{"d":"1991-07-10","o":30,"h":30,"l":29.62,"c":29.62,"v":6400},{"d":"1991-07-11","o":29.62,"h":30,"l":29.62,"c":29.62,"v":11000},{"d":"1991-07-12","o":29.62,"h":30,"l":29.62,"c":30,"v":13867},{"d":"1991-07-15","o":30,"h":30,"l":29.25,"c":29.25,"v":23267},{"d":"1991-07-16","o":29.25,"h":30,"l":27,"c":27.75,"v":27967},{"d":"1991-07-17","o":27.75,"h":27.75,"l":24,"c":24,"v":40767},{"d":"1991-07-18","o":24,"h":25.5,"l":21,"c":23.25,"v":198100},{"d":"1991-07-19","o":23.25,"h":26.25,"l":23.25,"c":26.25,"v":57533},{"d":"1991-07-22","o":26.25,"h":30,"l":24.75,"c":26.25,"v":39967},{"d":"1991-07-23","o":26.25,"h":27,"l":24.75,"c":26.25,"v":37167},{"d":"1991-07-24","o":26.25,"h":27.75,"l":23.25,"c":26.25,"v":40033},{"d":"1991-07-25","o":26.25,"h":27.75,"l":26.25,"c":27.38,"v":50733},{"d":"1991-07-26","o":27.38,"h":27.75,"l":27,"c":27.75,"v":3900},{"d":"1991-07-29","o":27.75,"h":28.5,"l":26.25,"c":27,"v":23400},{"d":"1991-07-30","o":27,"h":27.75,"l":25.88,"c":27.38,"v":88300},{"d":"1991-07-31","o":27.38,"h":27.75,"l":26.62,"c":27,"v":25267},{"d":"1991-08-01","o":27,"h":27.75,"l":27,"c":27,"v":19100},{"d":"1991-08-02","o":27,"h":27.75,"l":27,"c":27.75,"v":80167},{"d":"1991-08-05","o":27.75,"h":27.75,"l":25.5,"c":25.5,"v":16100},{"d":"1991-08-06","o":25.5,"h":26.25,"l":25.5,"c":26.25,"v":29733},{"d":"1991-08-07","o":26.25,"h":26.25,"l":24,"c":25.12,"v":54800},{"d":"1991-08-08","o":25.12,"h":25.5,"l":24.75,"c":25.5,"v":13733},{"d":"1991-08-09","o":25.5,"h":25.5,"l":24,"c":24.75,"v":38700},{"d":"1991-08-12","o":24.75,"h":25.5,"l":24.75,"c":25.5,"v":1433},{"d":"1991-08-13","o":25.5,"h":26.25,"l":24.75,"c":25.5,"v":23067},{"d":"1991-08-14","o":25.5,"h":26.25,"l":24.75,"c":24.75,"v":14667},{"d":"1991-08-15","o":24.75,"h":26.25,"l":24.75,"c":26.25,"v":3433},{"d":"1991-08-16","o":26.25,"h":26.25,"l":24.75,"c":25.5,"v":2700},{"d":"1991-08-19","o":25.5,"h":25.5,"l":23.25,"c":24,"v":9800},{"d":"1991-08-20","o":24,"h":24.75,"l":24,"c":24,"v":32433},{"d":"1991-08-21","o":24,"h":25.5,"l":24,"c":25.5,"v":4867},{"d":"1991-08-22","o":25.5,"h":25.5,"l":24,"c":24.75,"v":8133},{"d":"1991-08-23","o":24.75,"h":25.5,"l":24,"c":25.5,"v":35900},{"d":"1991-08-26","o":25.5,"h":25.5,"l":24,"c":25.5,"v":3200},{"d":"1991-08-27","o":24.75,"h":24.75,"l":23.25,"c":24,"v":56733},{"d":"1991-08-28","o":24,"h":24.75,"l":23.25,"c":24.75,"v":9767},{"d":"1991-08-29","o":24.75,"h":24.75,"l":24,"c":24,"v":8733},{"d":"1991-08-30","o":24,"h":24.75,"l":23.25,"c":23.25,"v":29433},{"d":"1991-09-03","o":23.25,"h":24.38,"l":22.5,"c":22.5,"v":16333},{"d":"1991-09-04","o":22.5,"h":24,"l":21.75,"c":22.5,"v":29167},{"d":"1991-09-05","o":22.5,"h":23.25,"l":21.75,"c":22.5,"v":1667},{"d":"1991-09-06","o":22.5,"h":23.25,"l":21.75,"c":22.5,"v":29567},{"d":"1991-09-09","o":22.5,"h":22.5,"l":21.75,"c":22.5,"v":19167},{"d":"1991-09-10","o":22.5,"h":22.5,"l":21.75,"c":22.5,"v":8700},{"d":"1991-09-11","o":22.5,"h":22.5,"l":21,"c":21.75,"v":28500},{"d":"1991-09-12","o":21.75,"h":22.88,"l":21,"c":21,"v":55167},{"d":"1991-09-13","o":21,"h":21.75,"l":20.25,"c":20.25,"v":27700},{"d":"1991-09-16","o":20.25,"h":21,"l":20.25,"c":20.25,"v":30300},{"d":"1991-09-17","o":20.25,"h":21,"l":19.5,"c":19.88,"v":32333},{"d":"1991-09-18","o":19.88,"h":21,"l":19.5,"c":20.25,"v":83567},{"d":"1991-09-19","o":20.25,"h":23.62,"l":20.25,"c":23.62,"v":176800},{"d":"1991-09-20","o":23.62,"h":30,"l":22.5,"c":29.25,"v":151400},{"d":"1991-09-23","o":29.25,"h":29.25,"l":24.75,"c":27,"v":50933},{"d":"1991-09-24","o":27,"h":27,"l":24.75,"c":24.75,"v":71967},{"d":"1991-09-25","o":24.75,"h":26.25,"l":24.75,"c":26.25,"v":53900},{"d":"1991-09-26","o":26.25,"h":27.75,"l":26.25,"c":27.75,"v":30233},{"d":"1991-09-27","o":27.75,"h":27.75,"l":26.25,"c":26.25,"v":22767},{"d":"1991-09-30","o":26.25,"h":28.5,"l":26.25,"c":28.5,"v":15200},{"d":"1991-10-01","o":28.5,"h":28.5,"l":27.75,"c":28.5,"v":17233},{"d":"1991-10-02","o":28.5,"h":28.5,"l":27.75,"c":27.75,"v":16767},{"d":"1991-10-03","o":27.75,"h":28.5,"l":27.38,"c":27.75,"v":9500},{"d":"1991-10-04","o":27.75,"h":28.5,"l":27,"c":27,"v":33233},{"d":"1991-10-07","o":27,"h":27.75,"l":26.25,"c":27,"v":13900},{"d":"1991-10-08","o":27,"h":27.75,"l":22.5,"c":24.75,"v":51500},{"d":"1991-10-09","o":24.75,"h":27.75,"l":24,"c":27,"v":126433},{"d":"1991-10-10","o":27,"h":29.25,"l":26.25,"c":29.25,"v":50767},{"d":"1991-10-11","o":29.25,"h":29.25,"l":27.75,"c":28.5,"v":26167},{"d":"1991-10-14","o":28.5,"h":28.5,"l":27.75,"c":27.75,"v":19200},{"d":"1991-10-15","o":27.75,"h":28.5,"l":27.75,"c":27.75,"v":34533},{"d":"1991-10-16","o":27.75,"h":29.25,"l":27.75,"c":28.5,"v":18233},{"d":"1991-10-17","o":28.5,"h":28.5,"l":27.38,"c":28.5,"v":14900},{"d":"1991-10-18","o":28.5,"h":28.5,"l":27,"c":27,"v":29267},{"d":"1991-10-21","o":27,"h":28.5,"l":27,"c":27.75,"v":15433},{"d":"1991-10-22","o":27.75,"h":28.5,"l":27.75,"c":28.5,"v":14367},{"d":"1991-10-23","o":28.5,"h":30.75,"l":25.5,"c":29.25,"v":72800},{"d":"1991-10-24","o":29.25,"h":30,"l":28.5,"c":28.5,"v":24633},{"d":"1991-10-25","o":28.5,"h":30,"l":27.75,"c":27.75,"v":5400},{"d":"1991-10-28","o":28.5,"h":29.25,"l":28.5,"c":29.25,"v":467},{"d":"1991-10-29","o":29.25,"h":29.25,"l":27,"c":27,"v":59867},{"d":"1991-10-30","o":27,"h":28.5,"l":26.25,"c":26.25,"v":60533},{"d":"1991-10-31","o":26.25,"h":27.75,"l":26.25,"c":27,"v":25567},{"d":"1991-11-01","o":27,"h":27,"l":25.5,"c":25.5,"v":23200},{"d":"1991-11-04","o":25.5,"h":26.25,"l":24.75,"c":24.75,"v":13233},{"d":"1991-11-05","o":24.75,"h":26.25,"l":24.75,"c":26.25,"v":13667},{"d":"1991-11-06","o":26.25,"h":26.25,"l":24.75,"c":26.25,"v":5900},{"d":"1991-11-07","o":26.25,"h":27.75,"l":24.75,"c":26.25,"v":21400},{"d":"1991-11-08","o":26.25,"h":27.75,"l":26.25,"c":27.75,"v":20800},{"d":"1991-11-11","o":26.25,"h":27.75,"l":26.25,"c":27.75,"v":11600},{"d":"1991-11-12","o":28.12,"h":33,"l":27,"c":30.75,"v":68700},{"d":"1991-11-13","o":30.75,"h":35.25,"l":30.75,"c":34.5,"v":101633},{"d":"1991-11-14","o":35.25,"h":35.25,"l":32.25,"c":34.12,"v":71100},{"d":"1991-11-15","o":35.25,"h":35.25,"l":30.75,"c":30.75,"v":38833},{"d":"1991-11-18","o":30.75,"h":33,"l":30.75,"c":33,"v":19233},{"d":"1991-11-19","o":33,"h":33,"l":31.5,"c":33,"v":18167},{"d":"1991-11-20","o":32.25,"h":33,"l":31.5,"c":31.88,"v":19800},{"d":"1991-11-21","o":32.25,"h":32.25,"l":30,"c":30.75,"v":21267},{"d":"1991-11-22","o":30,"h":30.75,"l":29.25,"c":29.25,"v":5267},{"d":"1991-11-25","o":29.25,"h":30.75,"l":28.5,"c":30.75,"v":12467},{"d":"1991-11-26","o":28.5,"h":33,"l":28.5,"c":32.25,"v":23900},{"d":"1991-11-27","o":31.5,"h":33,"l":31.5,"c":32.25,"v":19467},{"d":"1991-11-29","o":31.5,"h":33,"l":31.5,"c":33,"v":4200},{"d":"1991-12-02","o":31.5,"h":33,"l":31.5,"c":31.5,"v":18767},{"d":"1991-12-03","o":31.5,"h":33,"l":31.5,"c":33,"v":7600},{"d":"1991-12-04","o":32.25,"h":34.5,"l":31.5,"c":34.5,"v":13800},{"d":"1991-12-05","o":33,"h":33.75,"l":31.5,"c":33,"v":12033},{"d":"1991-12-06","o":31.5,"h":33,"l":31.5,"c":33,"v":3533},{"d":"1991-12-09","o":33,"h":33,"l":31.5,"c":31.5,"v":2333},{"d":"1991-12-10","o":32.25,"h":33,"l":30.75,"c":33,"v":6300},{"d":"1991-12-11","o":31.5,"h":33,"l":31.5,"c":33,"v":30800},{"d":"1991-12-12","o":33,"h":35.25,"l":31.5,"c":35.25,"v":21000},{"d":"1991-12-13","o":36,"h":36,"l":34.5,"c":36,"v":43533},{"d":"1991-12-16","o":35.25,"h":36.75,"l":35.25,"c":36.75,"v":38400},{"d":"1991-12-17","o":36.75,"h":36.75,"l":36,"c":36.75,"v":57833},{"d":"1991-12-18","o":35.25,"h":36.75,"l":35.25,"c":36,"v":32500},{"d":"1991-12-19","o":35.25,"h":36,"l":32.25,"c":33,"v":45900},{"d":"1991-12-20","o":34.5,"h":34.5,"l":30,"c":30.75,"v":22700},{"d":"1991-12-23","o":30,"h":32.25,"l":30,"c":31.5,"v":47067},{"d":"1991-12-24","o":31.5,"h":33,"l":31.5,"c":31.5,"v":6367},{"d":"1991-12-26","o":31.5,"h":32.25,"l":30.75,"c":30.75,"v":4233},{"d":"1991-12-27","o":32.25,"h":32.25,"l":30,"c":30,"v":12367},{"d":"1991-12-30","o":31.5,"h":32.25,"l":30,"c":32.25,"v":36500},{"d":"1991-12-31","o":31.5,"h":33,"l":30.75,"c":33,"v":34500},{"d":"1992-01-02","o":31.5,"h":34.5,"l":31.5,"c":34.5,"v":19500},{"d":"1992-01-03","o":35.25,"h":37.5,"l":35.25,"c":37.12,"v":80533},{"d":"1992-01-06","o":37.5,"h":37.5,"l":35.25,"c":35.25,"v":50367},{"d":"1992-01-07","o":35.25,"h":36,"l":34.5,"c":36,"v":18500},{"d":"1992-01-08","o":32.25,"h":32.25,"l":27.75,"c":27.75,"v":147167},{"d":"1992-01-09","o":27.75,"h":29.25,"l":27.75,"c":28.5,"v":47600},{"d":"1992-01-10","o":27.75,"h":28.5,"l":27,"c":27.75,"v":33833},{"d":"1992-01-13","o":27.75,"h":27.75,"l":27,"c":27,"v":18933},{"d":"1992-01-14","o":27.75,"h":27.75,"l":24.75,"c":26.25,"v":45667},{"d":"1992-01-15","o":24.75,"h":26.25,"l":24.75,"c":25.5,"v":16400},{"d":"1992-01-16","o":24.75,"h":26.25,"l":24.75,"c":26.25,"v":20967},{"d":"1992-01-17","o":26.25,"h":27,"l":24.75,"c":27,"v":108433},{"d":"1992-01-20","o":27.75,"h":28.5,"l":27,"c":27,"v":100133},{"d":"1992-01-21","o":28.5,"h":28.5,"l":27,"c":28.5,"v":31567},{"d":"1992-01-22","o":27.75,"h":31.5,"l":27.75,"c":29.25,"v":44300},{"d":"1992-01-23","o":29.25,"h":29.25,"l":27.75,"c":29.25,"v":57233},{"d":"1992-01-24","o":29.25,"h":29.25,"l":27.75,"c":27.75,"v":35500},{"d":"1992-01-27","o":27.75,"h":29.25,"l":27,"c":27,"v":33667},{"d":"1992-01-28","o":26.25,"h":28.5,"l":26.25,"c":27,"v":41033},{"d":"1992-01-29","o":27.75,"h":28.5,"l":26.25,"c":27,"v":22667},{"d":"1992-01-30","o":27.38,"h":27.75,"l":27,"c":27.38,"v":7200},{"d":"1992-01-31","o":27,"h":29.25,"l":27,"c":28.5,"v":11133},{"d":"1992-02-03","o":28.5,"h":29.25,"l":27.75,"c":29.25,"v":11533},{"d":"1992-02-04","o":27.75,"h":29.25,"l":27.75,"c":27.75,"v":2133},{"d":"1992-02-05","o":27.75,"h":29.25,"l":27.75,"c":29.25,"v":7567},{"d":"1992-02-06","o":27.75,"h":30,"l":27.75,"c":29.25,"v":25700},{"d":"1992-02-07","o":28.5,"h":30,"l":28.5,"c":30,"v":18533},{"d":"1992-02-10","o":28.5,"h":29.25,"l":27.75,"c":27.75,"v":7167},{"d":"1992-02-11","o":28.5,"h":29.25,"l":27.75,"c":27.75,"v":5733},{"d":"1992-02-12","o":29.25,"h":29.25,"l":27.75,"c":28.5,"v":14733},{"d":"1992-02-13","o":27.75,"h":29.25,"l":27,"c":28.5,"v":13933},{"d":"1992-02-14","o":27,"h":28.5,"l":27,"c":27,"v":2200},{"d":"1992-02-18","o":28.5,"h":28.5,"l":27,"c":27.75,"v":2200},{"d":"1992-02-19","o":28.5,"h":28.5,"l":25.5,"c":25.88,"v":18567},{"d":"1992-02-20","o":25.5,"h":29.25,"l":25.5,"c":29.25,"v":14167},{"d":"1992-02-21","o":29.25,"h":29.25,"l":26.25,"c":26.25,"v":16400},{"d":"1992-02-24","o":26.25,"h":27,"l":26.25,"c":27,"v":11100},{"d":"1992-02-25","o":27,"h":28.5,"l":26.25,"c":28.5,"v":14700},{"d":"1992-02-26","o":27,"h":28.5,"l":27,"c":28.5,"v":4933},{"d":"1992-02-27","o":27,"h":28.5,"l":27,"c":27,"v":27233},{"d":"1992-02-28","o":28.5,"h":28.5,"l":27,"c":27,"v":4300},{"d":"1992-03-02","o":28.5,"h":28.5,"l":27,"c":28.5,"v":3200},{"d":"1992-03-03","o":27,"h":28.5,"l":26.25,"c":26.25,"v":5833},{"d":"1992-03-04","o":26.25,"h":28.5,"l":26.25,"c":28.5,"v":8400},{"d":"1992-03-05","o":26.25,"h":27.75,"l":26.25,"c":27.75,"v":5600},{"d":"1992-03-06","o":27,"h":28.5,"l":26.25,"c":27.38,"v":9100},{"d":"1992-03-09","o":27,"h":28.5,"l":27,"c":28.5,"v":733},{"d":"1992-03-10","o":27,"h":28.5,"l":25.5,"c":27,"v":11900},{"d":"1992-03-11","o":27,"h":27,"l":25.5,"c":26.25,"v":1333},{"d":"1992-03-12","o":25.5,"h":27,"l":25.5,"c":25.88,"v":2700},{"d":"1992-03-13","o":25.5,"h":27,"l":25.5,"c":27,"v":3800},{"d":"1992-03-16","o":25.5,"h":27,"l":25.5,"c":27,"v":5433},{"d":"1992-03-17","o":25.5,"h":27,"l":25.5,"c":27,"v":2000},{"d":"1992-03-18","o":26.25,"h":27,"l":26.25,"c":26.62,"v":4733},{"d":"1992-03-19","o":27,"h":27.75,"l":26.25,"c":27.75,"v":15567},{"d":"1992-03-20","o":26.25,"h":27.75,"l":26.25,"c":26.25,"v":800},{"d":"1992-03-23","o":26.25,"h":27.75,"l":26.25,"c":26.25,"v":6900},{"d":"1992-03-24","o":26.25,"h":26.25,"l":22.5,"c":24,"v":43733},{"d":"1992-03-25","o":22.5,"h":24.75,"l":22.5,"c":24.75,"v":17867},{"d":"1992-03-26","o":24.75,"h":26.25,"l":23.25,"c":24.75,"v":16867},{"d":"1992-03-27","o":25.5,"h":25.5,"l":23.25,"c":24.75,"v":17567},{"d":"1992-03-30","o":23.25,"h":25.5,"l":23.25,"c":25.5,"v":22100},{"d":"1992-03-31","o":25.5,"h":25.5,"l":24,"c":24.75,"v":26067},{"d":"1992-04-01","o":24,"h":24.75,"l":24,"c":24,"v":25733},{"d":"1992-04-02","o":23.25,"h":24.75,"l":23.25,"c":24.75,"v":9333},{"d":"1992-04-03","o":23.25,"h":24.75,"l":23.25,"c":24.75,"v":10167},{"d":"1992-04-06","o":24.75,"h":26.25,"l":24,"c":26.25,"v":18200},{"d":"1992-04-07","o":26.25,"h":26.25,"l":23.62,"c":24,"v":26567},{"d":"1992-04-08","o":23.25,"h":23.25,"l":21,"c":22.5,"v":21767},{"d":"1992-04-09","o":21,"h":22.12,"l":20.25,"c":21.75,"v":12167},{"d":"1992-04-10","o":21.75,"h":23.25,"l":21,"c":23.25,"v":10333},{"d":"1992-04-13","o":23.25,"h":23.25,"l":21.75,"c":23.25,"v":19433},{"d":"1992-04-14","o":23.25,"h":24,"l":22.5,"c":24,"v":6600},{"d":"1992-04-15","o":24,"h":24,"l":22.5,"c":24,"v":12400},{"d":"1992-04-16","o":23.25,"h":24,"l":22.5,"c":24,"v":12933},{"d":"1992-04-20","o":24,"h":24,"l":21.75,"c":24,"v":1667},{"d":"1992-04-21","o":22.88,"h":24,"l":21.75,"c":21.75,"v":4800},{"d":"1992-04-22","o":21.75,"h":22.5,"l":21,"c":21.75,"v":10333},{"d":"1992-04-23","o":20.25,"h":21.75,"l":20.25,"c":21,"v":27067},{"d":"1992-04-24","o":20.25,"h":21,"l":20.25,"c":21,"v":6467},{"d":"1992-04-27","o":20.25,"h":21.75,"l":20.25,"c":21.75,"v":3600},{"d":"1992-04-28","o":20.25,"h":21,"l":19.5,"c":19.5,"v":11000},{"d":"1992-04-29","o":20.25,"h":21,"l":19.5,"c":21,"v":6200},{"d":"1992-04-30","o":20.25,"h":21.38,"l":20.25,"c":21.38,"v":8700},{"d":"1992-05-01","o":21.75,"h":21.75,"l":20.25,"c":21,"v":9667},{"d":"1992-05-04","o":21,"h":21,"l":20.25,"c":21,"v":6200},{"d":"1992-05-05","o":20.25,"h":21,"l":20.25,"c":21,"v":2733},{"d":"1992-05-06","o":21.75,"h":21.75,"l":20.62,"c":20.62,"v":2300},{"d":"1992-05-07","o":21.75,"h":21.75,"l":17.25,"c":19.5,"v":36500},{"d":"1992-05-08","o":17.25,"h":20.25,"l":17.25,"c":19.5,"v":16200},{"d":"1992-05-11","o":18.75,"h":21,"l":18.75,"c":21,"v":11767},{"d":"1992-05-12","o":19.5,"h":21.75,"l":19.5,"c":21.75,"v":8500},{"d":"1992-05-13","o":20.25,"h":21.75,"l":20.25,"c":21.75,"v":5300},{"d":"1992-05-14","o":21.75,"h":21.75,"l":21,"c":21,"v":22433},{"d":"1992-05-15","o":20.25,"h":21.75,"l":20.25,"c":21,"v":5533},{"d":"1992-05-18","o":21.75,"h":25.5,"l":21,"c":21.75,"v":29633},{"d":"1992-05-19","o":21,"h":21.75,"l":21,"c":21.75,"v":5033},{"d":"1992-05-20","o":21,"h":21.75,"l":21,"c":21,"v":14433},{"d":"1992-05-21","o":21,"h":21.75,"l":20.25,"c":20.25,"v":8233},{"d":"1992-05-22","o":20.25,"h":21,"l":20.25,"c":20.25,"v":5100},{"d":"1992-05-26","o":20.25,"h":21,"l":19.5,"c":21,"v":17633},{"d":"1992-05-27","o":21,"h":21,"l":21,"c":21,"v":367},{"d":"1992-05-28","o":20.25,"h":21,"l":19.5,"c":21,"v":9833},{"d":"1992-05-29","o":21,"h":21,"l":19.5,"c":21,"v":1133},{"d":"1992-06-01","o":21,"h":21,"l":19.5,"c":21,"v":7233},{"d":"1992-06-02","o":19.5,"h":21,"l":19.5,"c":20.25,"v":4567},{"d":"1992-06-03","o":19.5,"h":20.25,"l":18.38,"c":20.25,"v":140367},{"d":"1992-06-04","o":20.25,"h":20.25,"l":18.75,"c":19.88,"v":16433},{"d":"1992-06-05","o":19.5,"h":19.5,"l":18,"c":18.75,"v":9500},{"d":"1992-06-08","o":18,"h":18.75,"l":17.25,"c":17.25,"v":8867},{"d":"1992-06-09","o":18.75,"h":18.75,"l":17.25,"c":17.62,"v":24233},{"d":"1992-06-10","o":18.75,"h":18.75,"l":17.25,"c":18.75,"v":6233},{"d":"1992-06-11","o":18.75,"h":18.75,"l":17.25,"c":18.75,"v":7767},{"d":"1992-06-12","o":18.75,"h":18.75,"l":17.25,"c":18,"v":3100},{"d":"1992-06-15","o":18.75,"h":19.5,"l":18.75,"c":18.75,"v":5767},{"d":"1992-06-16","o":18.75,"h":19.5,"l":18.75,"c":18.75,"v":24933},{"d":"1992-06-17","o":18.38,"h":19.5,"l":18,"c":18,"v":6100},{"d":"1992-06-18","o":18,"h":18,"l":18,"c":18,"v":1633},{"d":"1992-06-19","o":19.5,"h":19.5,"l":18,"c":19.5,"v":4333},{"d":"1992-06-22","o":18,"h":18.38,"l":18,"c":18,"v":4867},{"d":"1992-06-23","o":18,"h":18.75,"l":17.25,"c":17.25,"v":6300},{"d":"1992-06-24","o":17.25,"h":18.75,"l":17.25,"c":18.75,"v":5667},{"d":"1992-06-25","o":17.25,"h":18.75,"l":17.25,"c":18.75,"v":1767},{"d":"1992-06-26","o":17.25,"h":19.12,"l":16.5,"c":19.12,"v":28967},{"d":"1992-06-29","o":18,"h":18.75,"l":18,"c":18,"v":2633},{"d":"1992-06-30","o":18,"h":19.5,"l":18,"c":18.75,"v":6567},{"d":"1992-07-01","o":18,"h":19.5,"l":18,"c":18,"v":6567},{"d":"1992-07-02","o":19.5,"h":19.5,"l":18,"c":19.5,"v":6367},{"d":"1992-07-06","o":18,"h":19.12,"l":18,"c":18,"v":18867},{"d":"1992-07-07","o":18.38,"h":18.38,"l":15,"c":15.38,"v":20500},{"d":"1992-07-08","o":15,"h":16.5,"l":15,"c":16.5,"v":18000},{"d":"1992-07-09","o":16.5,"h":17.25,"l":15,"c":17.25,"v":13600},{"d":"1992-07-10","o":17.25,"h":17.25,"l":15.75,"c":17.25,"v":12133},{"d":"1992-07-13","o":18,"h":18.75,"l":16.5,"c":18,"v":10667},{"d":"1992-07-14","o":18.75,"h":18.75,"l":17.25,"c":17.25,"v":5567},{"d":"1992-07-15","o":17.25,"h":19.5,"l":17.25,"c":18,"v":11767},{"d":"1992-07-16","o":18,"h":19.5,"l":18,"c":19.5,"v":10200},{"d":"1992-07-17","o":19.5,"h":19.5,"l":18,"c":18.75,"v":3367},{"d":"1992-07-20","o":19.5,"h":22.5,"l":19.5,"c":21.75,"v":37500},{"d":"1992-07-21","o":21.75,"h":24,"l":21.75,"c":22.5,"v":21067},{"d":"1992-07-22","o":22.5,"h":24,"l":21,"c":23.25,"v":6300},{"d":"1992-07-23","o":23.25,"h":23.25,"l":21,"c":21,"v":17300},{"d":"1992-07-24","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"1992-07-27","o":23.25,"h":23.25,"l":19.88,"c":20.25,"v":11733},{"d":"1992-07-28","o":20.25,"h":20.25,"l":19.5,"c":19.5,"v":867},{"d":"1992-07-29","o":19.5,"h":21.75,"l":19.5,"c":19.5,"v":5233},{"d":"1992-07-30","o":19.5,"h":21.75,"l":19.5,"c":19.5,"v":12200},{"d":"1992-07-31","o":19.5,"h":21,"l":19.5,"c":21,"v":8900},{"d":"1992-08-03","o":21,"h":21,"l":19.5,"c":20.25,"v":1267},{"d":"1992-08-04","o":19.5,"h":20.25,"l":19.5,"c":19.5,"v":3333},{"d":"1992-08-05","o":19.5,"h":21,"l":19.5,"c":19.5,"v":8200},{"d":"1992-08-06","o":19.5,"h":21,"l":19.5,"c":21,"v":1733},{"d":"1992-08-07","o":21,"h":21,"l":18.75,"c":19.12,"v":7467},{"d":"1992-08-10","o":20.25,"h":20.25,"l":18,"c":20.25,"v":633},{"d":"1992-08-11","o":20.25,"h":20.25,"l":18,"c":18.75,"v":2033},{"d":"1992-08-12","o":18.75,"h":20.25,"l":18.75,"c":18.75,"v":2133},{"d":"1992-08-13","o":18.75,"h":21,"l":18.75,"c":20.25,"v":8000},{"d":"1992-08-14","o":19.5,"h":21.75,"l":19.5,"c":19.5,"v":733},{"d":"1992-08-17","o":21.75,"h":21.75,"l":19.5,"c":21.75,"v":1400},{"d":"1992-08-18","o":19.5,"h":21.75,"l":19.5,"c":19.5,"v":200},{"d":"1992-08-19","o":19.5,"h":21.75,"l":19.12,"c":19.5,"v":6700},{"d":"1992-08-20","o":21,"h":21,"l":19.5,"c":19.5,"v":467},{"d":"1992-08-21","o":19.5,"h":21,"l":19.5,"c":21,"v":2200},{"d":"1992-08-24","o":19.5,"h":21,"l":19.5,"c":19.5,"v":3900},{"d":"1992-08-25","o":19.5,"h":21.75,"l":19.5,"c":20.25,"v":6833},{"d":"1992-08-26","o":19.5,"h":20.62,"l":19.5,"c":19.5,"v":1633},{"d":"1992-08-27","o":20.62,"h":21.75,"l":19.5,"c":21.75,"v":3367},{"d":"1992-08-28","o":19.5,"h":21.75,"l":19.5,"c":19.5,"v":1433},{"d":"1992-08-31","o":19.5,"h":21.75,"l":19.5,"c":21.75,"v":17900},{"d":"1992-09-01","o":21.75,"h":23.25,"l":21,"c":23.25,"v":18400},{"d":"1992-09-02","o":21.75,"h":23.25,"l":21.75,"c":23.25,"v":7733},{"d":"1992-09-03","o":23.25,"h":23.25,"l":21.75,"c":23.25,"v":5800},{"d":"1992-09-04","o":21.75,"h":22.88,"l":21.75,"c":22.5,"v":9500},{"d":"1992-09-08","o":21.75,"h":23.25,"l":21.75,"c":23.25,"v":9867},{"d":"1992-09-09","o":21.75,"h":23.25,"l":21.75,"c":22.5,"v":8600},{"d":"1992-09-10","o":21.75,"h":23.25,"l":21.75,"c":21.75,"v":19200},{"d":"1992-09-11","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":733},{"d":"1992-09-14","o":23.25,"h":23.25,"l":21.75,"c":22.5,"v":31833},{"d":"1992-09-15","o":21.75,"h":23.25,"l":21.75,"c":23.25,"v":20733},{"d":"1992-09-16","o":23.25,"h":23.25,"l":21.75,"c":21.75,"v":3667},{"d":"1992-09-17","o":21.75,"h":23.25,"l":21.75,"c":21.75,"v":6400},{"d":"1992-09-18","o":21.75,"h":24,"l":21.75,"c":22.5,"v":11933},{"d":"1992-09-21","o":22.5,"h":24,"l":22.5,"c":24,"v":6467},{"d":"1992-09-22","o":22.5,"h":23.25,"l":21.75,"c":22.5,"v":18400},{"d":"1992-09-23","o":23.25,"h":23.25,"l":21.75,"c":21.75,"v":1267},{"d":"1992-09-24","o":22.5,"h":22.5,"l":21.75,"c":22.12,"v":13533},{"d":"1992-09-25","o":21.75,"h":22.5,"l":21.75,"c":21.75,"v":8433},{"d":"1992-09-28","o":21,"h":21.75,"l":21,"c":21,"v":6933},{"d":"1992-09-29","o":21.38,"h":22.5,"l":20.62,"c":21,"v":15233},{"d":"1992-09-30","o":21,"h":21.75,"l":21,"c":21,"v":2233},{"d":"1992-10-01","o":21,"h":22.5,"l":21,"c":21,"v":4233},{"d":"1992-10-02","o":21,"h":22.12,"l":21,"c":22.12,"v":1167},{"d":"1992-10-05","o":21,"h":22.5,"l":19.5,"c":19.5,"v":15000},{"d":"1992-10-06","o":19.5,"h":21.75,"l":19.5,"c":21,"v":10600},{"d":"1992-10-07","o":21,"h":23.25,"l":21,"c":23.25,"v":17867},{"d":"1992-10-08","o":23.25,"h":25.5,"l":22.5,"c":24.75,"v":58600},{"d":"1992-10-09","o":23.25,"h":24.75,"l":23.25,"c":24.75,"v":24033},{"d":"1992-10-12","o":23.25,"h":24.75,"l":22.5,"c":23.25,"v":22433},{"d":"1992-10-13","o":21,"h":21.75,"l":18.75,"c":20.25,"v":34233},{"d":"1992-10-14","o":20.25,"h":20.25,"l":18,"c":18.75,"v":25467},{"d":"1992-10-15","o":18,"h":19.5,"l":18,"c":18.75,"v":5667},{"d":"1992-10-16","o":18,"h":19.5,"l":18,"c":19.5,"v":11167},{"d":"1992-10-19","o":18,"h":20.25,"l":18,"c":20.25,"v":10167},{"d":"1992-10-20","o":20.25,"h":21,"l":19.5,"c":20.25,"v":21633},{"d":"1992-10-21","o":19.5,"h":21,"l":19.5,"c":19.5,"v":433},{"d":"1992-10-22","o":19.5,"h":21,"l":18.75,"c":19.12,"v":8767},{"d":"1992-10-23","o":18.75,"h":19.5,"l":18,"c":18,"v":10300},{"d":"1992-10-26","o":17.25,"h":19.5,"l":17.25,"c":17.25,"v":2400},{"d":"1992-10-27","o":17.25,"h":18,"l":17.25,"c":17.25,"v":6000},{"d":"1992-10-28","o":17.25,"h":18,"l":17.25,"c":18,"v":18333},{"d":"1992-10-29","o":18,"h":18,"l":17.25,"c":17.25,"v":23667},{"d":"1992-10-30","o":18.75,"h":18.75,"l":17.25,"c":17.25,"v":7600},{"d":"1992-11-02","o":17.25,"h":18.75,"l":17.25,"c":17.25,"v":10367},{"d":"1992-11-03","o":18.75,"h":18.75,"l":16.5,"c":17.25,"v":7467},{"d":"1992-11-04","o":17.25,"h":18,"l":16.5,"c":18,"v":9967},{"d":"1992-11-05","o":18,"h":19.5,"l":17.25,"c":19.5,"v":11367},{"d":"1992-11-06","o":19.5,"h":20.25,"l":18.75,"c":18.75,"v":12700},{"d":"1992-11-09","o":18.75,"h":19.5,"l":18.75,"c":18.75,"v":5867},{"d":"1992-11-10","o":18.75,"h":19.5,"l":18.75,"c":18.75,"v":10767},{"d":"1992-11-11","o":19.5,"h":19.5,"l":18.75,"c":19.5,"v":12333},{"d":"1992-11-12","o":19.5,"h":19.5,"l":18,"c":19.5,"v":2333},{"d":"1992-11-13","o":18.38,"h":18.75,"l":17.25,"c":18,"v":8567},{"d":"1992-11-16","o":13.5,"h":16.5,"l":13.5,"c":15.75,"v":90833},{"d":"1992-11-17","o":17.25,"h":17.25,"l":15.75,"c":15.75,"v":17033},{"d":"1992-11-18","o":15.75,"h":17.25,"l":15.75,"c":16.12,"v":10433},{"d":"1992-11-19","o":17.25,"h":17.25,"l":15.75,"c":16.5,"v":9800},{"d":"1992-11-20","o":16.5,"h":16.5,"l":15,"c":15.75,"v":36800},{"d":"1992-11-23","o":15,"h":16.5,"l":15,"c":16.5,"v":12000},{"d":"1992-11-24","o":16.5,"h":17.25,"l":15.75,"c":15.75,"v":12467},{"d":"1992-11-25","o":18,"h":18,"l":15.75,"c":15.75,"v":10167},{"d":"1992-11-27","o":15.75,"h":16.5,"l":15.75,"c":16.5,"v":367},{"d":"1992-11-30","o":18,"h":18,"l":15.75,"c":18,"v":14600},{"d":"1992-12-01","o":18,"h":18,"l":16.5,"c":16.5,"v":14900},{"d":"1992-12-02","o":15.75,"h":17.25,"l":15.75,"c":16.5,"v":27533},{"d":"1992-12-03","o":15.75,"h":18,"l":15.75,"c":18,"v":7900},{"d":"1992-12-04","o":18,"h":18,"l":16.5,"c":16.5,"v":16833},{"d":"1992-12-07","o":16.5,"h":17.25,"l":15.75,"c":15.75,"v":11767},{"d":"1992-12-08","o":15.75,"h":17.25,"l":15.75,"c":17.25,"v":4867},{"d":"1992-12-09","o":16.5,"h":17.25,"l":15.75,"c":16.5,"v":9633},{"d":"1992-12-10","o":17.25,"h":17.25,"l":15.75,"c":15.75,"v":8700},{"d":"1992-12-11","o":15.75,"h":17.25,"l":15.75,"c":15.75,"v":9067},{"d":"1992-12-14","o":15.75,"h":17.25,"l":15,"c":16.5,"v":11100},{"d":"1992-12-15","o":15,"h":16.5,"l":15,"c":15.75,"v":10967},{"d":"1992-12-16","o":15.75,"h":17.25,"l":15.75,"c":16.5,"v":35733},{"d":"1992-12-17","o":16.5,"h":18,"l":16.5,"c":17.62,"v":15200},{"d":"1992-12-18","o":17.62,"h":17.62,"l":16.5,"c":16.88,"v":40133},{"d":"1992-12-21","o":16.5,"h":17.25,"l":15.75,"c":16.5,"v":13167},{"d":"1992-12-22","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":27333},{"d":"1992-12-23","o":17.25,"h":17.25,"l":16.5,"c":17.25,"v":23767},{"d":"1992-12-24","o":17.25,"h":17.25,"l":15.75,"c":17.25,"v":9400},{"d":"1992-12-28","o":17.25,"h":17.25,"l":15.75,"c":15.75,"v":24433},{"d":"1992-12-29","o":15.75,"h":17.25,"l":15,"c":15,"v":27000},{"d":"1992-12-30","o":15,"h":16.5,"l":15,"c":16.5,"v":40767},{"d":"1992-12-31","o":15,"h":16.5,"l":15,"c":16.5,"v":48233},{"d":"1993-01-04","o":16.5,"h":16.5,"l":15.75,"c":16.5,"v":8633},{"d":"1993-01-05","o":16.5,"h":16.5,"l":15.75,"c":16.5,"v":13000},{"d":"1993-01-06","o":16.5,"h":18,"l":16.12,"c":18,"v":71300},{"d":"1993-01-07","o":18.75,"h":19.5,"l":17.25,"c":18.75,"v":78500},{"d":"1993-01-08","o":18.75,"h":18.75,"l":17.25,"c":18.75,"v":84533},{"d":"1993-01-11","o":18,"h":19.5,"l":18,"c":19.5,"v":23400},{"d":"1993-01-12","o":19.5,"h":19.5,"l":18.75,"c":19.5,"v":20000},{"d":"1993-01-13","o":18.75,"h":19.5,"l":18,"c":18.75,"v":10200},{"d":"1993-01-14","o":19.5,"h":19.5,"l":18.75,"c":18.75,"v":6900},{"d":"1993-01-15","o":19.5,"h":20.25,"l":18.75,"c":20.25,"v":29800},{"d":"1993-01-18","o":19.5,"h":22.5,"l":19.5,"c":22.5,"v":113367},{"d":"1993-01-19","o":24,"h":25.5,"l":21.75,"c":22.5,"v":65900},{"d":"1993-01-20","o":22.5,"h":22.5,"l":21.75,"c":22.5,"v":70200},{"d":"1993-01-21","o":22.5,"h":22.5,"l":21.75,"c":22.5,"v":37267},{"d":"1993-01-22","o":21.75,"h":23.25,"l":21.75,"c":23.25,"v":70267},{"d":"1993-01-25","o":23.25,"h":23.25,"l":21.75,"c":22.88,"v":25467},{"d":"1993-01-26","o":21.75,"h":23.62,"l":21.75,"c":23.25,"v":31467},{"d":"1993-01-27","o":23.25,"h":24.75,"l":22.5,"c":24,"v":45700},{"d":"1993-01-28","o":24.75,"h":24.75,"l":23.25,"c":24.75,"v":80800},{"d":"1993-01-29","o":24.75,"h":25.5,"l":24,"c":25.5,"v":111467},{"d":"1993-02-01","o":26.25,"h":26.25,"l":24.75,"c":26.25,"v":38933},{"d":"1993-02-02","o":26.25,"h":26.25,"l":24.75,"c":25.88,"v":40900},{"d":"1993-02-03","o":25.5,"h":25.88,"l":24.75,"c":25.88,"v":72500},{"d":"1993-02-04","o":25.88,"h":25.88,"l":24.75,"c":25.5,"v":32367},{"d":"1993-02-05","o":24.75,"h":25.88,"l":24.75,"c":25.5,"v":76933},{"d":"1993-02-08","o":25.88,"h":27.75,"l":25.12,"c":26.62,"v":69067},{"d":"1993-02-09","o":26.25,"h":27.38,"l":26.25,"c":27.38,"v":55167},{"d":"1993-02-10","o":27.38,"h":27.75,"l":26.62,"c":27,"v":46267},{"d":"1993-02-11","o":27.75,"h":27.75,"l":27,"c":27,"v":36233},{"d":"1993-02-12","o":27.38,"h":28.12,"l":27,"c":27.38,"v":27533},{"d":"1993-02-16","o":27.75,"h":27.75,"l":25.5,"c":26.25,"v":52233},{"d":"1993-02-17","o":26.25,"h":27.38,"l":25.5,"c":27.38,"v":27500},{"d":"1993-02-18","o":27,"h":27.38,"l":25.88,"c":27,"v":13933},{"d":"1993-02-19","o":27.38,"h":27.38,"l":25.88,"c":27,"v":13600},{"d":"1993-02-22","o":27,"h":27.38,"l":26.25,"c":26.25,"v":21633},{"d":"1993-02-23","o":27.38,"h":27.38,"l":26.25,"c":26.62,"v":6933},{"d":"1993-02-24","o":27,"h":27,"l":25.88,"c":26.25,"v":11100},{"d":"1993-02-25","o":27,"h":27,"l":25.5,"c":26.62,"v":10367},{"d":"1993-02-26","o":26.25,"h":27.38,"l":26.25,"c":27,"v":22433},{"d":"1993-03-01","o":26.25,"h":27,"l":25.88,"c":27,"v":6967},{"d":"1993-03-02","o":27,"h":27,"l":25.88,"c":26.62,"v":6700},{"d":"1993-03-03","o":26.25,"h":27.38,"l":26.25,"c":26.62,"v":13000},{"d":"1993-03-04","o":27,"h":27,"l":26.25,"c":27,"v":6200},{"d":"1993-03-05","o":26.62,"h":27,"l":26.25,"c":26.62,"v":25533},{"d":"1993-03-08","o":27,"h":27.38,"l":26.25,"c":27,"v":23433},{"d":"1993-03-09","o":26.25,"h":27,"l":26.25,"c":26.25,"v":5933},{"d":"1993-03-10","o":27.38,"h":27.38,"l":26.25,"c":26.25,"v":15200},{"d":"1993-03-11","o":27.38,"h":27.38,"l":26.62,"c":27,"v":6767},{"d":"1993-03-12","o":26.25,"h":27.38,"l":26.25,"c":27,"v":4967},{"d":"1993-03-15","o":26.25,"h":27.38,"l":26.25,"c":27.38,"v":11533},{"d":"1993-03-16","o":27.38,"h":28.12,"l":26.62,"c":28.12,"v":38500},{"d":"1993-03-17","o":27.38,"h":28.88,"l":27.38,"c":28.88,"v":23567},{"d":"1993-03-18","o":28.5,"h":30.38,"l":28.5,"c":30.38,"v":84333},{"d":"1993-03-19","o":30.75,"h":34.5,"l":30.75,"c":33.75,"v":243567},{"d":"1993-03-22","o":33.75,"h":34.5,"l":33,"c":33,"v":28367},{"d":"1993-03-23","o":33.75,"h":34.5,"l":33,"c":33.38,"v":29833},{"d":"1993-03-24","o":34.12,"h":34.12,"l":32.25,"c":32.25,"v":116567},{"d":"1993-03-25","o":32.25,"h":33.75,"l":32.25,"c":33.38,"v":25767},{"d":"1993-03-26","o":32.25,"h":33.75,"l":32.25,"c":33.38,"v":20667},{"d":"1993-03-29","o":33.75,"h":34.5,"l":33,"c":33.75,"v":20033},{"d":"1993-03-30","o":33,"h":35.25,"l":33,"c":33.75,"v":54867},{"d":"1993-03-31","o":35.25,"h":35.62,"l":33.75,"c":35.25,"v":30900},{"d":"1993-04-01","o":36,"h":36.75,"l":35.25,"c":35.25,"v":36133},{"d":"1993-04-02","o":35.25,"h":36,"l":34.5,"c":36,"v":27900},{"d":"1993-04-05","o":35.25,"h":36,"l":34.5,"c":34.5,"v":49333},{"d":"1993-04-06","o":36,"h":36.75,"l":35.25,"c":36,"v":40400},{"d":"1993-04-07","o":36,"h":36.75,"l":35.25,"c":35.62,"v":36133},{"d":"1993-04-08","o":36.75,"h":36.75,"l":35.25,"c":36,"v":31433},{"d":"1993-04-12","o":36.75,"h":38.25,"l":36.75,"c":37.12,"v":79433},{"d":"1993-04-13","o":37.5,"h":37.5,"l":33.75,"c":35.25,"v":33300},{"d":"1993-04-14","o":35.25,"h":35.25,"l":33.75,"c":33.75,"v":45467},{"d":"1993-04-15","o":34.5,"h":34.5,"l":33.75,"c":34.5,"v":76767},{"d":"1993-04-16","o":33.75,"h":35.25,"l":33.75,"c":35.25,"v":14267},{"d":"1993-04-19","o":35.25,"h":35.25,"l":33.75,"c":35.25,"v":5767},{"d":"1993-04-20","o":35.25,"h":36.75,"l":35.25,"c":36,"v":24267},{"d":"1993-04-21","o":35.25,"h":36.75,"l":35.25,"c":36.75,"v":22533},{"d":"1993-04-22","o":37.5,"h":41.25,"l":36.75,"c":40.5,"v":144133},{"d":"1993-04-23","o":39,"h":40.5,"l":38.25,"c":39.38,"v":29133},{"d":"1993-04-26","o":38.25,"h":39.75,"l":38.25,"c":39.75,"v":65967},{"d":"1993-04-27","o":38.25,"h":39.75,"l":36.75,"c":37.5,"v":37700},{"d":"1993-04-28","o":38.25,"h":39,"l":36.75,"c":37.5,"v":46600},{"d":"1993-04-29","o":39,"h":39.75,"l":37.5,"c":39.75,"v":29933},{"d":"1993-04-30","o":39,"h":41.25,"l":39,"c":40.5,"v":82067},{"d":"1993-05-03","o":40.88,"h":40.88,"l":39.75,"c":39.75,"v":13633},{"d":"1993-05-04","o":39.75,"h":40.5,"l":38.25,"c":38.25,"v":19567},{"d":"1993-05-05","o":39.75,"h":39.75,"l":38.25,"c":39,"v":8400},{"d":"1993-05-06","o":39.75,"h":39.75,"l":38.25,"c":38.25,"v":4833},{"d":"1993-05-07","o":39,"h":39,"l":35.25,"c":36.38,"v":27833},{"d":"1993-05-10","o":36.75,"h":36.75,"l":34.5,"c":34.88,"v":17000},{"d":"1993-05-11","o":34.5,"h":36,"l":33,"c":33.75,"v":60567},{"d":"1993-05-12","o":33.75,"h":35.25,"l":32.25,"c":33,"v":34533},{"d":"1993-05-13","o":33.75,"h":34.5,"l":32.25,"c":34.5,"v":26400},{"d":"1993-05-14","o":34.5,"h":37.5,"l":33.75,"c":37.5,"v":22667},{"d":"1993-05-17","o":37.5,"h":37.5,"l":35.25,"c":36.75,"v":4300},{"d":"1993-05-18","o":36.75,"h":36.75,"l":35.25,"c":35.25,"v":12100},{"d":"1993-05-19","o":35.25,"h":36.75,"l":35.25,"c":35.25,"v":35233},{"d":"1993-05-20","o":36.75,"h":36.75,"l":35.25,"c":36.75,"v":53200},{"d":"1993-05-21","o":35.25,"h":36.75,"l":34.12,"c":35.62,"v":50100},{"d":"1993-05-24","o":36,"h":36,"l":33.75,"c":36,"v":21400},{"d":"1993-05-25","o":35.25,"h":36,"l":34.5,"c":35.25,"v":37800},{"d":"1993-05-26","o":36,"h":37.5,"l":34.5,"c":37.5,"v":39100},{"d":"1993-05-27","o":37.5,"h":38.25,"l":36,"c":38.25,"v":33200},{"d":"1993-05-28","o":36.75,"h":37.5,"l":36,"c":37.5,"v":17000},{"d":"1993-06-01","o":37.5,"h":38.25,"l":36,"c":38.25,"v":55567},{"d":"1993-06-02","o":38.25,"h":39.75,"l":36,"c":38.62,"v":69100},{"d":"1993-06-03","o":39.38,"h":42.75,"l":38.25,"c":42.75,"v":131933},{"d":"1993-06-04","o":42.75,"h":45,"l":41.25,"c":43.5,"v":192400},{"d":"1993-06-07","o":45,"h":45,"l":41.25,"c":42.75,"v":57700},{"d":"1993-06-08","o":42.75,"h":45.75,"l":41.25,"c":45.75,"v":89133},{"d":"1993-06-09","o":45.75,"h":45.75,"l":44.25,"c":45,"v":70000},{"d":"1993-06-10","o":45.75,"h":45.75,"l":40.5,"c":42,"v":49633},{"d":"1993-06-11","o":41.25,"h":42.75,"l":39,"c":41.25,"v":42033},{"d":"1993-06-14","o":41.25,"h":45,"l":41.25,"c":44.25,"v":36867},{"d":"1993-06-15","o":44.25,"h":47.25,"l":44.25,"c":46.88,"v":79633},{"d":"1993-06-16","o":47.25,"h":47.25,"l":45,"c":45.38,"v":67567},{"d":"1993-06-17","o":46.5,"h":46.5,"l":44.25,"c":45.75,"v":30933},{"d":"1993-06-18","o":45,"h":45.75,"l":44.25,"c":45.75,"v":20667},{"d":"1993-06-21","o":45.75,"h":45.75,"l":43.5,"c":44.25,"v":28900},{"d":"1993-06-22","o":45,"h":45,"l":43.5,"c":43.5,"v":11167},{"d":"1993-06-23","o":45,"h":45,"l":36,"c":36,"v":165133},{"d":"1993-06-24","o":31.5,"h":33,"l":24,"c":25.5,"v":198367},{"d":"1993-06-25","o":25.5,"h":27.75,"l":24,"c":26.62,"v":179733},{"d":"1993-06-28","o":27.75,"h":28.5,"l":26.25,"c":27.75,"v":126300},{"d":"1993-06-29","o":27.75,"h":27.75,"l":26.25,"c":26.25,"v":64767},{"d":"1993-06-30","o":27.75,"h":27.75,"l":24.75,"c":27,"v":75967},{"d":"1993-07-01","o":27,"h":27,"l":25.5,"c":26.25,"v":86500},{"d":"1993-07-02","o":27,"h":27.75,"l":25.5,"c":27.75,"v":103967},{"d":"1993-07-06","o":27.75,"h":29.25,"l":27.75,"c":29.25,"v":110800},{"d":"1993-07-07","o":29.25,"h":30,"l":27.75,"c":29.62,"v":102167},{"d":"1993-07-08","o":30,"h":36,"l":28.5,"c":35.25,"v":147400},{"d":"1993-07-09","o":36,"h":36.75,"l":32.25,"c":34.88,"v":119233},{"d":"1993-07-12","o":35.25,"h":36,"l":33.75,"c":35.25,"v":61667},{"d":"1993-07-13","o":35.25,"h":36,"l":33.75,"c":34.88,"v":45633},{"d":"1993-07-14","o":35.25,"h":35.25,"l":33.75,"c":34.88,"v":36500},{"d":"1993-07-15","o":35.25,"h":35.25,"l":33.75,"c":34.88,"v":39000},{"d":"1993-07-16","o":35.25,"h":35.25,"l":33.75,"c":34.5,"v":36000},{"d":"1993-07-19","o":34.5,"h":35.25,"l":31.88,"c":32.25,"v":41333},{"d":"1993-07-20","o":33,"h":33,"l":30.75,"c":32.25,"v":29100},{"d":"1993-07-21","o":32.25,"h":34.5,"l":30,"c":34.5,"v":27633},{"d":"1993-07-22","o":34.5,"h":34.5,"l":33,"c":33,"v":10867},{"d":"1993-07-23","o":34.5,"h":35.25,"l":33,"c":34.5,"v":27833},{"d":"1993-07-26","o":35.25,"h":35.25,"l":33.75,"c":34.12,"v":17500},{"d":"1993-07-27","o":31.5,"h":33.75,"l":31.5,"c":33.75,"v":22533},{"d":"1993-07-28","o":33.75,"h":33.75,"l":32.62,"c":33,"v":61133},{"d":"1993-07-29","o":33.75,"h":33.75,"l":33,"c":33,"v":25867},{"d":"1993-07-30","o":33.75,"h":34.5,"l":33,"c":33.75,"v":12300},{"d":"1993-08-02","o":34.5,"h":38.25,"l":33,"c":36.75,"v":44467},{"d":"1993-08-03","o":36.75,"h":39.75,"l":36.75,"c":39.38,"v":101733},{"d":"1993-08-04","o":39.38,"h":39.38,"l":37.5,"c":39,"v":24633},{"d":"1993-08-05","o":39.75,"h":41.25,"l":39,"c":40.12,"v":65333},{"d":"1993-08-06","o":41.25,"h":41.25,"l":39.75,"c":40.12,"v":42200},{"d":"1993-08-09","o":41.25,"h":41.25,"l":39,"c":41.25,"v":19533},{"d":"1993-08-10","o":41.25,"h":41.25,"l":37.5,"c":37.5,"v":37533},{"d":"1993-08-11","o":39,"h":39,"l":37.5,"c":39,"v":29633},{"d":"1993-08-12","o":37.5,"h":39,"l":36,"c":36,"v":20867},{"d":"1993-08-13","o":37.5,"h":37.5,"l":36,"c":36,"v":15400},{"d":"1993-08-16","o":37.5,"h":37.5,"l":36,"c":37.5,"v":9300},{"d":"1993-08-17","o":38.25,"h":38.25,"l":36,"c":37.5,"v":15467},{"d":"1993-08-18","o":37.5,"h":38.25,"l":37.5,"c":38.25,"v":29033},{"d":"1993-08-19","o":38.25,"h":38.25,"l":37.5,"c":38.25,"v":40900},{"d":"1993-08-20","o":38.25,"h":38.25,"l":37.5,"c":37.5,"v":18367},{"d":"1993-08-23","o":38.25,"h":39,"l":37.5,"c":39,"v":25467},{"d":"1993-08-24","o":39,"h":39,"l":37.5,"c":37.88,"v":13567},{"d":"1993-08-25","o":37.5,"h":39,"l":36.75,"c":38.25,"v":17433},{"d":"1993-08-26","o":38.25,"h":38.25,"l":36.75,"c":37.5,"v":14167},{"d":"1993-08-27","o":36.75,"h":38.25,"l":36.75,"c":37.88,"v":14233},{"d":"1993-08-30","o":37.5,"h":38.25,"l":36.75,"c":37.12,"v":23633},{"d":"1993-08-31","o":36.75,"h":38.25,"l":36.75,"c":38.25,"v":17800},{"d":"1993-09-01","o":36.75,"h":38.25,"l":35.25,"c":36.75,"v":45667},{"d":"1993-09-02","o":38.25,"h":39,"l":36.75,"c":39,"v":75600},{"d":"1993-09-03","o":39,"h":42,"l":37.5,"c":41.62,"v":78300},{"d":"1993-09-07","o":42,"h":43.5,"l":41.25,"c":41.25,"v":67033},{"d":"1993-09-08","o":42.75,"h":42.75,"l":40.5,"c":42,"v":26033},{"d":"1993-09-09","o":42,"h":42.75,"l":40.5,"c":42,"v":50867},{"d":"1993-09-10","o":41.25,"h":45,"l":41.25,"c":44.62,"v":62767},{"d":"1993-09-13","o":45,"h":45,"l":43.5,"c":45,"v":40267},{"d":"1993-09-14","o":45,"h":45,"l":41.25,"c":42.75,"v":25700},{"d":"1993-09-15","o":42.75,"h":42.75,"l":41.25,"c":42,"v":24700},{"d":"1993-09-16","o":42.75,"h":45.38,"l":41.25,"c":45.38,"v":30567},{"d":"1993-09-17","o":45,"h":45.75,"l":43.5,"c":45,"v":40833},{"d":"1993-09-20","o":45,"h":45.75,"l":43.5,"c":44.62,"v":41833},{"d":"1993-09-21","o":44.25,"h":45.75,"l":42,"c":43.5,"v":29333},{"d":"1993-09-22","o":42,"h":51,"l":42,"c":51,"v":166733},{"d":"1993-09-23","o":51.75,"h":52.5,"l":48.75,"c":50.62,"v":110733},{"d":"1993-09-24","o":51.75,"h":51.75,"l":48,"c":50.25,"v":44833},{"d":"1993-09-27","o":50.25,"h":51.75,"l":48.75,"c":50.62,"v":50267},{"d":"1993-09-28","o":51.75,"h":51.75,"l":48.75,"c":51,"v":38367},{"d":"1993-09-29","o":51,"h":51,"l":48.75,"c":50.62,"v":58967},{"d":"1993-09-30","o":48.75,"h":51,"l":48.75,"c":50.25,"v":56867},{"d":"1993-10-01","o":48.75,"h":51,"l":48.75,"c":50.62,"v":15533},{"d":"1993-10-04","o":51,"h":51.75,"l":49.5,"c":51.75,"v":36167},{"d":"1993-10-05","o":51,"h":51.75,"l":49.5,"c":51.75,"v":78733},{"d":"1993-10-06","o":51.75,"h":52.5,"l":50.25,"c":52.5,"v":41167},{"d":"1993-10-07","o":52.5,"h":53.25,"l":51,"c":51.75,"v":41500},{"d":"1993-10-08","o":53.25,"h":55.5,"l":51.75,"c":55.5,"v":64900},{"d":"1993-10-11","o":55.5,"h":55.5,"l":53.25,"c":54,"v":35600},{"d":"1993-10-12","o":54.75,"h":59.25,"l":53.25,"c":57,"v":92967},{"d":"1993-10-13","o":57.75,"h":63,"l":56.25,"c":58.5,"v":193567},{"d":"1993-10-14","o":60,"h":62.25,"l":58.5,"c":62.25,"v":125267},{"d":"1993-10-15","o":63,"h":63.75,"l":61.5,"c":61.88,"v":93267},{"d":"1993-10-18","o":61.5,"h":63,"l":57,"c":57,"v":78533},{"d":"1993-10-19","o":56.25,"h":57.75,"l":53.25,"c":54.75,"v":89800},{"d":"1993-10-20","o":54.75,"h":57.75,"l":53.25,"c":57,"v":42333},{"d":"1993-10-21","o":57,"h":58.5,"l":57,"c":58.12,"v":62933},{"d":"1993-10-22","o":60.75,"h":67.5,"l":59.62,"c":67.12,"v":401033},{"d":"1993-10-25","o":67.5,"h":68.25,"l":66,"c":67.5,"v":164267},{"d":"1993-10-26","o":68.25,"h":70.5,"l":66.75,"c":69,"v":84533},{"d":"1993-10-27","o":69,"h":72,"l":68.25,"c":69.75,"v":79700},{"d":"1993-10-28","o":69.75,"h":70.5,"l":67.5,"c":69.75,"v":96033},{"d":"1993-10-29","o":69,"h":70.5,"l":69,"c":69.75,"v":84533},{"d":"1993-11-01","o":69,"h":72,"l":69,"c":72,"v":46933},{"d":"1993-11-02","o":72,"h":73.5,"l":70.5,"c":72.75,"v":60300},{"d":"1993-11-03","o":73.5,"h":73.5,"l":71.25,"c":71.25,"v":109067},{"d":"1993-11-04","o":71.25,"h":72.75,"l":71.25,"c":72.38,"v":182667},{"d":"1993-11-05","o":70.5,"h":70.5,"l":63,"c":66,"v":149000},{"d":"1993-11-08","o":66.75,"h":67.5,"l":65.25,"c":65.25,"v":48467},{"d":"1993-11-09","o":65.25,"h":67.5,"l":65.25,"c":67.5,"v":29067},{"d":"1993-11-10","o":67.5,"h":73.5,"l":66,"c":72,"v":99167},{"d":"1993-11-11","o":71.25,"h":75.75,"l":71.25,"c":73.5,"v":60867},{"d":"1993-11-12","o":73.5,"h":76.5,"l":73.5,"c":76.5,"v":84900},{"d":"1993-11-15","o":75,"h":76.5,"l":74.25,"c":75.75,"v":31600},{"d":"1993-11-16","o":75,"h":76.5,"l":74.25,"c":75.38,"v":99467},{"d":"1993-11-17","o":79.5,"h":80.25,"l":75,"c":76.5,"v":162700},{"d":"1993-11-18","o":76.5,"h":78,"l":75.75,"c":75.75,"v":63033},{"d":"1993-11-19","o":75.75,"h":77.25,"l":75,"c":75.75,"v":35633},{"d":"1993-11-22","o":72,"h":73.5,"l":66.75,"c":66.75,"v":111767},{"d":"1993-11-23","o":66.75,"h":68.25,"l":62.25,"c":66,"v":128267},{"d":"1993-11-24","o":67.5,"h":72,"l":66,"c":72,"v":63000},{"d":"1993-11-26","o":72.75,"h":74.25,"l":71.25,"c":73.88,"v":26700},{"d":"1993-11-29","o":72,"h":73.5,"l":69.75,"c":72,"v":59300},{"d":"1993-11-30","o":72,"h":72,"l":68.25,"c":68.25,"v":58167},{"d":"1993-12-01","o":69,"h":70.5,"l":68.25,"c":69.75,"v":17200},{"d":"1993-12-02","o":67.5,"h":69,"l":67.5,"c":69,"v":16967},{"d":"1993-12-03","o":69,"h":69,"l":66.75,"c":69,"v":27400},{"d":"1993-12-06","o":67.5,"h":71.25,"l":66.75,"c":71.25,"v":31400},{"d":"1993-12-07","o":71.25,"h":71.25,"l":69.75,"c":69.75,"v":27067},{"d":"1993-12-08","o":69,"h":75.75,"l":69,"c":75,"v":79533},{"d":"1993-12-09","o":74.25,"h":75.75,"l":73.5,"c":73.5,"v":47000},{"d":"1993-12-10","o":73.5,"h":75,"l":72,"c":72.75,"v":36767},{"d":"1993-12-13","o":72.75,"h":75,"l":72.75,"c":75,"v":61133},{"d":"1993-12-14","o":73.5,"h":74.25,"l":72.75,"c":73.12,"v":38133},{"d":"1993-12-15","o":72.75,"h":73.5,"l":72,"c":72,"v":17700},{"d":"1993-12-16","o":71.25,"h":73.5,"l":71.25,"c":72.38,"v":37067},{"d":"1993-12-17","o":72,"h":74.25,"l":72,"c":72.75,"v":66900},{"d":"1993-12-20","o":72.75,"h":75,"l":72.75,"c":74.62,"v":101200},{"d":"1993-12-21","o":74.25,"h":76.5,"l":73.5,"c":76.5,"v":53000},{"d":"1993-12-22","o":75,"h":78,"l":75,"c":77.25,"v":63767},{"d":"1993-12-23","o":76.5,"h":78.75,"l":76.5,"c":78.38,"v":33667},{"d":"1993-12-27","o":78.75,"h":79.5,"l":77.25,"c":78.38,"v":26400},{"d":"1993-12-28","o":80.25,"h":83.25,"l":78.75,"c":83.25,"v":41800},{"d":"1993-12-29","o":82.5,"h":86.25,"l":82.5,"c":84.75,"v":60200},{"d":"1993-12-30","o":85.5,"h":87.75,"l":84.75,"c":86.25,"v":39200},{"d":"1993-12-31","o":87.75,"h":90,"l":85.5,"c":89.25,"v":51967},{"d":"1994-01-03","o":87.75,"h":88.12,"l":83.25,"c":87.75,"v":76367},{"d":"1994-01-04","o":86.25,"h":87.75,"l":83.25,"c":84,"v":77933},{"d":"1994-01-05","o":83.25,"h":84.75,"l":77.25,"c":81.75,"v":83533},{"d":"1994-01-06","o":80.25,"h":81.75,"l":75.75,"c":76.5,"v":64667},{"d":"1994-01-07","o":78,"h":78,"l":72.75,"c":74.25,"v":132600},{"d":"1994-01-10","o":76.5,"h":80.25,"l":73.5,"c":77.25,"v":81900},{"d":"1994-01-11","o":78.75,"h":83.25,"l":78.75,"c":81.75,"v":53100},{"d":"1994-01-12","o":81,"h":81.75,"l":78,"c":78.75,"v":34867},{"d":"1994-01-13","o":78,"h":79.5,"l":78,"c":78,"v":11300},{"d":"1994-01-14","o":80.25,"h":80.25,"l":78,"c":80.25,"v":20933},{"d":"1994-01-17","o":80.25,"h":81.75,"l":78.75,"c":80.25,"v":19133},{"d":"1994-01-18","o":80.25,"h":83.25,"l":77.25,"c":78.75,"v":35500},{"d":"1994-01-19","o":76.5,"h":78,"l":75,"c":76.5,"v":11867},{"d":"1994-01-20","o":75.75,"h":78,"l":73.5,"c":78,"v":45333},{"d":"1994-01-21","o":76.5,"h":83.25,"l":76.5,"c":82.5,"v":52167},{"d":"1994-01-24","o":81,"h":84,"l":80.25,"c":83.25,"v":25133},{"d":"1994-01-25","o":82.5,"h":82.5,"l":78.75,"c":79.88,"v":31733},{"d":"1994-01-26","o":80.25,"h":82.5,"l":78.75,"c":80.25,"v":25733},{"d":"1994-01-27","o":80.25,"h":82.5,"l":78,"c":78,"v":46333},{"d":"1994-01-28","o":78,"h":81,"l":77.25,"c":81,"v":58067},{"d":"1994-01-31","o":80.25,"h":84.75,"l":80.25,"c":82.5,"v":38067},{"d":"1994-02-01","o":82.5,"h":84,"l":79.5,"c":79.5,"v":44033},{"d":"1994-02-02","o":79.5,"h":80.25,"l":77.25,"c":78.38,"v":25867},{"d":"1994-02-03","o":78,"h":78.75,"l":72.75,"c":74.25,"v":70033},{"d":"1994-02-04","o":74.25,"h":76.5,"l":70.5,"c":72,"v":47400},{"d":"1994-02-07","o":68.25,"h":74.25,"l":66,"c":70.88,"v":77500},{"d":"1994-02-08","o":72.75,"h":72.75,"l":66.75,"c":68.25,"v":57133},{"d":"1994-02-09","o":66.75,"h":69,"l":62.25,"c":63.75,"v":75000},{"d":"1994-02-10","o":60.75,"h":62.25,"l":51,"c":55.5,"v":283833},{"d":"1994-02-11","o":53.25,"h":57,"l":53.25,"c":56.25,"v":88567},{"d":"1994-02-14","o":56.25,"h":59.25,"l":56.25,"c":57.75,"v":161767},{"d":"1994-02-15","o":57.75,"h":60.75,"l":57,"c":60.75,"v":158500},{"d":"1994-02-16","o":62.25,"h":62.25,"l":57.75,"c":58.5,"v":54033},{"d":"1994-02-17","o":58.5,"h":59.25,"l":54.75,"c":56.25,"v":35267},{"d":"1994-02-18","o":57,"h":57,"l":53.25,"c":53.62,"v":32167},{"d":"1994-02-22","o":54.75,"h":56.25,"l":53.25,"c":55.5,"v":25633},{"d":"1994-02-23","o":56.25,"h":57,"l":54,"c":56.25,"v":55067},{"d":"1994-02-24","o":55.5,"h":57,"l":54,"c":55.12,"v":41000},{"d":"1994-02-25","o":55.5,"h":56.25,"l":54,"c":54.75,"v":40367},{"d":"1994-02-28","o":55.5,"h":55.5,"l":52.5,"c":52.5,"v":57333},{"d":"1994-03-01","o":52.5,"h":54,"l":51,"c":51.75,"v":50500},{"d":"1994-03-02","o":51,"h":51,"l":49.5,"c":49.5,"v":67867},{"d":"1994-03-03","o":51,"h":51,"l":45,"c":46.12,"v":60667},{"d":"1994-03-04","o":45,"h":48,"l":45,"c":47.62,"v":84767},{"d":"1994-03-07","o":48.75,"h":48.75,"l":43.5,"c":45.38,"v":100033},{"d":"1994-03-08","o":45.75,"h":45.75,"l":43.5,"c":44.25,"v":69233},{"d":"1994-03-09","o":44.25,"h":45.75,"l":44.25,"c":44.62,"v":23500},{"d":"1994-03-10","o":45.75,"h":45.75,"l":41.25,"c":42.38,"v":78867},{"d":"1994-03-11","o":41.25,"h":42.75,"l":41.25,"c":41.25,"v":29667},{"d":"1994-03-14","o":41.25,"h":42.75,"l":40.5,"c":42,"v":102333},{"d":"1994-03-15","o":42,"h":51,"l":42,"c":51,"v":162100},{"d":"1994-03-16","o":51,"h":51.75,"l":50.25,"c":50.25,"v":64000},{"d":"1994-03-17","o":50.25,"h":51,"l":49.5,"c":50.62,"v":49967},{"d":"1994-03-18","o":51,"h":51,"l":48,"c":48.38,"v":34133},{"d":"1994-03-21","o":49.5,"h":49.5,"l":47.25,"c":48.75,"v":93000},{"d":"1994-03-22","o":48.75,"h":48.75,"l":45,"c":46.12,"v":42767},{"d":"1994-03-23","o":46.5,"h":46.5,"l":45,"c":45.75,"v":39167},{"d":"1994-03-24","o":46.5,"h":46.5,"l":42,"c":44.25,"v":47600},{"d":"1994-03-25","o":44.25,"h":44.25,"l":43.5,"c":43.5,"v":32333},{"d":"1994-03-28","o":44.25,"h":44.25,"l":42,"c":42.75,"v":59733},{"d":"1994-03-29","o":43.5,"h":43.5,"l":42,"c":42,"v":21767},{"d":"1994-03-30","o":41.25,"h":41.25,"l":39,"c":39.75,"v":43967},{"d":"1994-03-31","o":39.75,"h":45,"l":39,"c":44.25,"v":52033},{"d":"1994-04-04","o":41.25,"h":44.25,"l":40.5,"c":44.25,"v":24567},{"d":"1994-04-05","o":44.25,"h":48,"l":44.25,"c":45.75,"v":25733},{"d":"1994-04-06","o":46.5,"h":47.25,"l":44.25,"c":46.5,"v":7367},{"d":"1994-04-07","o":44.25,"h":46.5,"l":43.5,"c":45,"v":20933},{"d":"1994-04-08","o":45.75,"h":45.75,"l":43.5,"c":45.75,"v":23967},{"d":"1994-04-11","o":45.75,"h":45.75,"l":43.5,"c":43.5,"v":9200},{"d":"1994-04-12","o":42.75,"h":44.25,"l":39.75,"c":40.5,"v":37100},{"d":"1994-04-13","o":39.75,"h":41.25,"l":38.25,"c":40.5,"v":53600},{"d":"1994-04-14","o":39.75,"h":39.75,"l":37.5,"c":39,"v":26433},{"d":"1994-04-15","o":39,"h":40.5,"l":38.25,"c":39,"v":33167},{"d":"1994-04-18","o":40.5,"h":40.5,"l":38.25,"c":38.25,"v":15967},{"d":"1994-04-19","o":39,"h":39,"l":37.5,"c":37.5,"v":22267},{"d":"1994-04-20","o":39,"h":39,"l":36,"c":36,"v":14033},{"d":"1994-04-21","o":38.25,"h":38.25,"l":34.5,"c":36,"v":53600},{"d":"1994-04-22","o":34.88,"h":36,"l":34.5,"c":36,"v":86933},{"d":"1994-04-25","o":36.75,"h":36.75,"l":34.88,"c":36.75,"v":63033},{"d":"1994-04-26","o":33,"h":33,"l":27,"c":29.25,"v":152300},{"d":"1994-04-28","o":30.75,"h":30.75,"l":29.25,"c":30.75,"v":64367},{"d":"1994-04-29","o":30.75,"h":30.75,"l":29.25,"c":29.62,"v":36367},{"d":"1994-05-02","o":30.75,"h":30.75,"l":29.25,"c":29.25,"v":16867},{"d":"1994-05-03","o":30,"h":30,"l":29.25,"c":30,"v":64467},{"d":"1994-05-04","o":30,"h":30,"l":27.75,"c":28.5,"v":59133},{"d":"1994-05-05","o":30,"h":30.75,"l":28.5,"c":29.25,"v":48667},{"d":"1994-05-06","o":30,"h":30,"l":28.5,"c":28.5,"v":80733},{"d":"1994-05-09","o":28.5,"h":30,"l":27.75,"c":28.5,"v":41133},{"d":"1994-05-10","o":29.25,"h":29.25,"l":27,"c":27,"v":36467},{"d":"1994-05-11","o":27,"h":28.5,"l":27,"c":27,"v":17467},{"d":"1994-05-12","o":27.75,"h":27.75,"l":26.25,"c":26.62,"v":19300},{"d":"1994-05-13","o":27,"h":27.75,"l":26.25,"c":27,"v":10233},{"d":"1994-05-16","o":26.25,"h":27.75,"l":26.25,"c":26.62,"v":14900},{"d":"1994-05-17","o":27.75,"h":27.75,"l":26.25,"c":27,"v":38467},{"d":"1994-05-18","o":27.75,"h":29.25,"l":26.25,"c":28.88,"v":71700},{"d":"1994-05-19","o":29.25,"h":35.25,"l":28.88,"c":34.5,"v":106133},{"d":"1994-05-20","o":35.25,"h":38.25,"l":33.75,"c":37.5,"v":62467},{"d":"1994-05-23","o":38.25,"h":40.5,"l":36,"c":40.12,"v":62233},{"d":"1994-05-24","o":41.25,"h":43.5,"l":38.25,"c":39.75,"v":86200},{"d":"1994-05-25","o":39.75,"h":39.75,"l":37.5,"c":37.88,"v":50900},{"d":"1994-05-26","o":38.25,"h":39,"l":36.75,"c":37.88,"v":26100},{"d":"1994-05-27","o":36.75,"h":38.25,"l":36.75,"c":37.88,"v":46300},{"d":"1994-05-31","o":37.5,"h":37.5,"l":35.25,"c":37.5,"v":15367},{"d":"1994-06-01","o":37.5,"h":37.5,"l":36.75,"c":37.5,"v":17633},{"d":"1994-06-02","o":37.5,"h":39,"l":36.75,"c":37.88,"v":17200},{"d":"1994-06-03","o":37.5,"h":39,"l":37.5,"c":38.62,"v":6000},{"d":"1994-06-06","o":39,"h":40.5,"l":37.5,"c":40.5,"v":20867},{"d":"1994-06-07","o":38.25,"h":41.25,"l":38.25,"c":39.75,"v":21900},{"d":"1994-06-08","o":38.25,"h":39.75,"l":38.25,"c":38.25,"v":17633},{"d":"1994-06-09","o":39,"h":39,"l":37.5,"c":37.88,"v":9467},{"d":"1994-06-10","o":37.5,"h":37.5,"l":35.25,"c":36.75,"v":12100},{"d":"1994-06-13","o":35.25,"h":36.75,"l":35.25,"c":36.75,"v":14967},{"d":"1994-06-14","o":35.25,"h":36.75,"l":35.25,"c":36,"v":17500},{"d":"1994-06-15","o":36,"h":36,"l":33.75,"c":36,"v":10900},{"d":"1994-06-16","o":34.88,"h":36,"l":32.25,"c":32.25,"v":48300},{"d":"1994-06-17","o":32.25,"h":33.75,"l":29.25,"c":29.62,"v":32333},{"d":"1994-06-20","o":30.75,"h":30.75,"l":29.25,"c":30.19,"v":28667},{"d":"1994-06-21","o":30.75,"h":30.75,"l":29.25,"c":29.25,"v":31900},{"d":"1994-06-22","o":30,"h":30,"l":29.25,"c":29.25,"v":20533},{"d":"1994-06-23","o":30,"h":30,"l":25.5,"c":27,"v":83767},{"d":"1994-06-24","o":27.75,"h":27.75,"l":26.25,"c":27,"v":51133},{"d":"1994-06-27","o":26.62,"h":28.5,"l":26.25,"c":27.75,"v":59367},{"d":"1994-06-28","o":29.25,"h":30.75,"l":28.5,"c":30.75,"v":31100},{"d":"1994-06-29","o":30.75,"h":33,"l":30.75,"c":31.88,"v":35067},{"d":"1994-06-30","o":33,"h":33,"l":30.75,"c":31.5,"v":13033},{"d":"1994-07-01","o":30.75,"h":32.25,"l":30.75,"c":32.25,"v":9633},{"d":"1994-07-05","o":32.25,"h":32.25,"l":30.75,"c":30.75,"v":6667},{"d":"1994-07-06","o":30.75,"h":32.25,"l":30.75,"c":31.12,"v":16433},{"d":"1994-07-07","o":30.75,"h":33,"l":30.75,"c":32.81,"v":44167},{"d":"1994-07-08","o":31.5,"h":37.5,"l":31.5,"c":36,"v":68967},{"d":"1994-07-11","o":35.25,"h":36.75,"l":33.75,"c":35.25,"v":22100},{"d":"1994-07-12","o":36,"h":36.75,"l":35.25,"c":36.75,"v":12933},{"d":"1994-07-13","o":35.25,"h":40.5,"l":35.25,"c":39.38,"v":99633},{"d":"1994-07-14","o":40.5,"h":43.5,"l":39.38,"c":40.12,"v":89300},{"d":"1994-07-15","o":40.5,"h":40.5,"l":38.25,"c":39,"v":22700},{"d":"1994-07-18","o":39,"h":39,"l":36.75,"c":38.25,"v":27900},{"d":"1994-07-19","o":37.12,"h":38.25,"l":37.12,"c":37.12,"v":9767},{"d":"1994-07-20","o":37.5,"h":38.25,"l":35.62,"c":35.62,"v":36967},{"d":"1994-07-21","o":38.25,"h":46.5,"l":37.5,"c":45.75,"v":258567},{"d":"1994-07-22","o":45.75,"h":47.25,"l":44.25,"c":45,"v":154667},{"d":"1994-07-25","o":44.25,"h":45.75,"l":42,"c":42,"v":119467},{"d":"1994-07-26","o":41.25,"h":42.75,"l":40.5,"c":42,"v":67433},{"d":"1994-07-27","o":41.25,"h":42,"l":39.75,"c":39.75,"v":26467},{"d":"1994-07-28","o":39.75,"h":41.25,"l":39.75,"c":41.25,"v":8167},{"d":"1994-07-29","o":41.25,"h":42,"l":39.75,"c":41.62,"v":26867},{"d":"1994-08-01","o":40.88,"h":42,"l":40.5,"c":42,"v":3900},{"d":"1994-08-02","o":42,"h":42,"l":39.75,"c":39.75,"v":62333},{"d":"1994-08-03","o":40.5,"h":40.5,"l":37.5,"c":38.62,"v":56467},{"d":"1994-08-04","o":39,"h":39,"l":37.5,"c":38.62,"v":28167},{"d":"1994-08-05","o":37.88,"h":39,"l":37.12,"c":38.62,"v":11600},{"d":"1994-08-08","o":39,"h":39,"l":38.25,"c":38.62,"v":9033},{"d":"1994-08-09","o":39,"h":39,"l":38.25,"c":38.25,"v":69633},{"d":"1994-08-10","o":38.25,"h":42.38,"l":38.25,"c":41.62,"v":50333},{"d":"1994-08-11","o":42,"h":44.25,"l":41.25,"c":44.25,"v":55633},{"d":"1994-08-12","o":43.5,"h":47.25,"l":43.5,"c":45.38,"v":89567},{"d":"1994-08-15","o":45.38,"h":49.12,"l":45.38,"c":47.62,"v":99767},{"d":"1994-08-16","o":48.38,"h":49.5,"l":47.25,"c":48.94,"v":78833},{"d":"1994-08-17","o":49.12,"h":50.62,"l":48.38,"c":50.25,"v":104967},{"d":"1994-08-18","o":50.62,"h":54.38,"l":49.5,"c":54,"v":139933},{"d":"1994-08-19","o":54.38,"h":56.25,"l":53.25,"c":56.25,"v":107767},{"d":"1994-08-22","o":55.5,"h":56.25,"l":53.25,"c":53.25,"v":60567},{"d":"1994-08-23","o":53.25,"h":54,"l":48,"c":49.12,"v":77167},{"d":"1994-08-24","o":48,"h":49.88,"l":46.88,"c":48.75,"v":42133},{"d":"1994-08-25","o":48.38,"h":50.62,"l":48.38,"c":49.88,"v":20200},{"d":"1994-08-26","o":50.25,"h":51,"l":49.12,"c":49.88,"v":31433},{"d":"1994-08-29","o":49.12,"h":50.62,"l":49.12,"c":49.88,"v":7533},{"d":"1994-08-30","o":49.88,"h":50.62,"l":49.88,"c":50.25,"v":24500},{"d":"1994-08-31","o":46.5,"h":47.62,"l":44.25,"c":46.5,"v":117100},{"d":"1994-09-01","o":46.5,"h":48.75,"l":44.62,"c":45,"v":80200},{"d":"1994-09-02","o":45,"h":45.75,"l":42.75,"c":43.88,"v":20267},{"d":"1994-09-06","o":43.12,"h":44.25,"l":42.75,"c":42.75,"v":38100},{"d":"1994-09-07","o":43.12,"h":45.38,"l":43.12,"c":45.38,"v":37033},{"d":"1994-09-08","o":45.38,"h":48,"l":44.62,"c":46.88,"v":89333},{"d":"1994-09-09","o":46.5,"h":47.25,"l":45.38,"c":46.5,"v":56767},{"d":"1994-09-12","o":46.5,"h":46.5,"l":44.62,"c":45,"v":13433},{"d":"1994-09-13","o":45.75,"h":46.12,"l":45,"c":45.38,"v":25700},{"d":"1994-09-14","o":46.12,"h":46.12,"l":45,"c":45.38,"v":10600},{"d":"1994-09-15","o":46.12,"h":46.12,"l":45.38,"c":45.38,"v":21033},{"d":"1994-09-16","o":46.5,"h":46.88,"l":45.38,"c":46.5,"v":40500},{"d":"1994-09-19","o":46.5,"h":46.5,"l":45.75,"c":45.75,"v":16667},{"d":"1994-09-20","o":45.75,"h":46.5,"l":44.25,"c":44.25,"v":20067},{"d":"1994-09-21","o":45.38,"h":45.38,"l":43.12,"c":43.69,"v":42967},{"d":"1994-09-22","o":44.62,"h":44.62,"l":43.12,"c":43.12,"v":20633},{"d":"1994-09-23","o":42.75,"h":43.5,"l":42.38,"c":43.12,"v":12333},{"d":"1994-09-26","o":42.38,"h":44.25,"l":41.62,"c":41.62,"v":33667},{"d":"1994-09-27","o":41.62,"h":42.38,"l":40.88,"c":40.88,"v":45300},{"d":"1994-09-28","o":42.38,"h":42.75,"l":41.62,"c":42.38,"v":19333},{"d":"1994-09-29","o":42.38,"h":43.5,"l":42,"c":42.75,"v":54667},{"d":"1994-09-30","o":42.75,"h":43.12,"l":42,"c":42.94,"v":36367},{"d":"1994-10-03","o":43.12,"h":43.12,"l":42,"c":43.12,"v":6767},{"d":"1994-10-04","o":43.12,"h":43.12,"l":41.62,"c":42,"v":46033},{"d":"1994-10-05","o":41.62,"h":42,"l":39.75,"c":40.5,"v":67500},{"d":"1994-10-06","o":41.25,"h":41.25,"l":38.25,"c":39.19,"v":40233},{"d":"1994-10-07","o":39.38,"h":40.88,"l":39.38,"c":40.5,"v":45167},{"d":"1994-10-10","o":40.12,"h":41.62,"l":38.62,"c":39,"v":69500},{"d":"1994-10-11","o":39.75,"h":39.75,"l":34.88,"c":36.38,"v":121033},{"d":"1994-10-12","o":37.88,"h":38.62,"l":37.12,"c":37.69,"v":164933},{"d":"1994-10-13","o":38.62,"h":40.5,"l":37.88,"c":39,"v":172867},{"d":"1994-10-14","o":39,"h":45.38,"l":39,"c":45,"v":114333},{"d":"1994-10-17","o":46.5,"h":49.5,"l":46.12,"c":47.25,"v":148000},{"d":"1994-10-18","o":48,"h":48,"l":46.12,"c":47.44,"v":43000},{"d":"1994-10-19","o":48,"h":48.75,"l":45.38,"c":45.38,"v":86133},{"d":"1994-10-20","o":45.38,"h":45.75,"l":41.62,"c":43.12,"v":57233},{"d":"1994-10-21","o":43.88,"h":46.5,"l":43.12,"c":45.75,"v":38100},{"d":"1994-10-24","o":46.12,"h":46.5,"l":43.88,"c":43.88,"v":21867},{"d":"1994-10-25","o":43.88,"h":45.75,"l":43.12,"c":44.62,"v":26367},{"d":"1994-10-26","o":45.38,"h":45.38,"l":43.88,"c":43.88,"v":11933},{"d":"1994-10-27","o":44.62,"h":44.62,"l":43.5,"c":44.25,"v":15500},{"d":"1994-10-28","o":43.88,"h":45,"l":43.88,"c":45,"v":23767},{"d":"1994-10-31","o":44.25,"h":45,"l":44.25,"c":44.25,"v":14100},{"d":"1994-11-01","o":44.25,"h":44.62,"l":43.5,"c":43.88,"v":25333},{"d":"1994-11-02","o":43.5,"h":43.88,"l":42.75,"c":42.75,"v":49433},{"d":"1994-11-03","o":43.12,"h":45,"l":43.12,"c":44.81,"v":58133},{"d":"1994-11-04","o":45,"h":46.12,"l":44.25,"c":45,"v":25933},{"d":"1994-11-07","o":45,"h":45.75,"l":45,"c":45.38,"v":18200},{"d":"1994-11-08","o":45.75,"h":45.75,"l":44.62,"c":45.38,"v":14933},{"d":"1994-11-09","o":45.75,"h":45.75,"l":44.25,"c":44.25,"v":36200},{"d":"1994-11-10","o":44.25,"h":44.25,"l":42,"c":42.38,"v":53133},{"d":"1994-11-11","o":42.38,"h":43.5,"l":42.38,"c":42.75,"v":12067},{"d":"1994-11-14","o":43.12,"h":44.25,"l":42.75,"c":43.12,"v":10133},{"d":"1994-11-15","o":44.25,"h":45,"l":43.12,"c":43.88,"v":17467},{"d":"1994-11-16","o":43.88,"h":46.88,"l":43.5,"c":46.88,"v":34000},{"d":"1994-11-17","o":46.12,"h":49.12,"l":46.12,"c":46.88,"v":117267},{"d":"1994-11-18","o":46.88,"h":48,"l":44.25,"c":46.12,"v":50100},{"d":"1994-11-21","o":45.38,"h":47.62,"l":45.38,"c":45.38,"v":42433},{"d":"1994-11-22","o":45,"h":45.38,"l":43.5,"c":43.5,"v":35967},{"d":"1994-11-23","o":42.38,"h":43.88,"l":41.25,"c":43.88,"v":27600},{"d":"1994-11-25","o":44.25,"h":45,"l":43.88,"c":44.62,"v":14200},{"d":"1994-11-28","o":43.88,"h":45.75,"l":43.88,"c":44.62,"v":7900},{"d":"1994-11-29","o":44.62,"h":47.62,"l":44.62,"c":47.62,"v":28200},{"d":"1994-11-30","o":47.25,"h":51.75,"l":47.25,"c":51.38,"v":200767},{"d":"1994-12-01","o":53.25,"h":54.38,"l":52.5,"c":53.25,"v":178700},{"d":"1994-12-02","o":53.62,"h":53.62,"l":50.62,"c":52.5,"v":64400},{"d":"1994-12-05","o":51.75,"h":52.88,"l":51,"c":51,"v":53633},{"d":"1994-12-06","o":51.38,"h":52.88,"l":50.25,"c":52.5,"v":76500},{"d":"1994-12-07","o":51,"h":53.62,"l":51,"c":53.44,"v":186000},{"d":"1994-12-08","o":53.62,"h":53.62,"l":51.38,"c":51.38,"v":52433},{"d":"1994-12-09","o":51.38,"h":51.75,"l":50.25,"c":51.75,"v":48867},{"d":"1994-12-12","o":51,"h":52.12,"l":49.88,"c":50.62,"v":28367},{"d":"1994-12-13","o":50.62,"h":50.62,"l":49.5,"c":49.88,"v":22633},{"d":"1994-12-14","o":49.12,"h":51,"l":49.12,"c":50.25,"v":93600},{"d":"1994-12-15","o":51.38,"h":51.75,"l":50.62,"c":50.62,"v":15700},{"d":"1994-12-16","o":51.38,"h":52.88,"l":50.62,"c":52.88,"v":52500},{"d":"1994-12-19","o":52.5,"h":57.38,"l":52.5,"c":55.5,"v":110467},{"d":"1994-12-20","o":55.88,"h":60.38,"l":55.88,"c":58.12,"v":178600},{"d":"1994-12-21","o":58.88,"h":60,"l":58.12,"c":58.12,"v":136800},{"d":"1994-12-22","o":58.12,"h":59.25,"l":58.12,"c":59.25,"v":84667},{"d":"1994-12-23","o":58.5,"h":61.5,"l":58.5,"c":60.75,"v":88033},{"d":"1994-12-27","o":60.38,"h":61.12,"l":57.38,"c":58.12,"v":64067},{"d":"1994-12-28","o":57.38,"h":60.75,"l":57.38,"c":60.75,"v":54733},{"d":"1994-12-29","o":60.38,"h":61.88,"l":59.62,"c":60.75,"v":51233},{"d":"1994-12-30","o":60.75,"h":61.88,"l":60.75,"c":61.88,"v":46467},{"d":"1995-01-03","o":60.75,"h":62.25,"l":59.25,"c":60.38,"v":68133},{"d":"1995-01-04","o":59.25,"h":60.38,"l":56.25,"c":58.12,"v":76433},{"d":"1995-01-05","o":57.38,"h":58.12,"l":45,"c":47.81,"v":414867},{"d":"1995-01-06","o":48.38,"h":48.75,"l":46.5,"c":47.62,"v":207067},{"d":"1995-01-09","o":48,"h":49.88,"l":47.62,"c":48.38,"v":78500},{"d":"1995-01-10","o":48.38,"h":51,"l":48,"c":49.12,"v":72933},{"d":"1995-01-11","o":50.25,"h":52.5,"l":49.5,"c":51.75,"v":64267},{"d":"1995-01-12","o":53.62,"h":54.38,"l":52.12,"c":52.5,"v":76767},{"d":"1995-01-13","o":52.5,"h":53.25,"l":52.12,"c":52.5,"v":30500},{"d":"1995-01-16","o":53.25,"h":55.12,"l":52.12,"c":54.38,"v":83833},{"d":"1995-01-17","o":54,"h":54.38,"l":51.38,"c":51.75,"v":55667},{"d":"1995-01-18","o":51.38,"h":54.38,"l":51.38,"c":52.88,"v":26367},{"d":"1995-01-19","o":51.75,"h":52.5,"l":47.62,"c":49.88,"v":56167},{"d":"1995-01-20","o":49.88,"h":49.88,"l":48,"c":48.75,"v":43167},{"d":"1995-01-23","o":48.75,"h":48.75,"l":44.62,"c":46.5,"v":69700},{"d":"1995-01-24","o":46.12,"h":49.88,"l":46.12,"c":49.12,"v":63600},{"d":"1995-01-25","o":48.38,"h":51,"l":48,"c":49.12,"v":40100},{"d":"1995-01-26","o":49.12,"h":51.38,"l":49.12,"c":51,"v":31100},{"d":"1995-01-27","o":51,"h":51,"l":48.94,"c":49.12,"v":13400},{"d":"1995-01-30","o":48.75,"h":49.5,"l":45.38,"c":45.38,"v":36667},{"d":"1995-01-31","o":45.75,"h":47.62,"l":45,"c":47.06,"v":39333},{"d":"1995-02-01","o":48,"h":48.75,"l":46.5,"c":46.5,"v":25800},{"d":"1995-02-02","o":47.62,"h":47.62,"l":45.38,"c":45.38,"v":23633},{"d":"1995-02-03","o":45.38,"h":46.88,"l":45.38,"c":46.88,"v":12900},{"d":"1995-02-06","o":47.62,"h":50.25,"l":47.25,"c":50.25,"v":84533},{"d":"1995-02-07","o":50.62,"h":51.75,"l":49.5,"c":50.25,"v":25300},{"d":"1995-02-08","o":49.5,"h":51,"l":49.5,"c":50.62,"v":66867},{"d":"1995-02-09","o":50.25,"h":51,"l":50.25,"c":50.25,"v":22400},{"d":"1995-02-10","o":50.62,"h":50.62,"l":47.62,"c":49.5,"v":36667},{"d":"1995-02-13","o":48.75,"h":49.5,"l":48.75,"c":48.75,"v":27200},{"d":"1995-02-14","o":49.5,"h":49.5,"l":46.88,"c":48,"v":46400},{"d":"1995-02-15","o":48,"h":48,"l":46.12,"c":46.88,"v":50700},{"d":"1995-02-16","o":47.25,"h":47.25,"l":44.62,"c":44.62,"v":41733},{"d":"1995-02-17","o":43.88,"h":44.62,"l":39.38,"c":42,"v":210500},{"d":"1995-02-21","o":42,"h":42.38,"l":41.25,"c":42.38,"v":42933},{"d":"1995-02-22","o":42.38,"h":42.38,"l":41.62,"c":41.62,"v":24333},{"d":"1995-02-23","o":41.62,"h":42,"l":39,"c":39,"v":51600},{"d":"1995-02-24","o":39.75,"h":39.75,"l":36.38,"c":37.5,"v":199567},{"d":"1995-02-27","o":36,"h":37.12,"l":35.62,"c":36.38,"v":77667},{"d":"1995-02-28","o":35.62,"h":37.88,"l":35.62,"c":37.88,"v":118900},{"d":"1995-03-01","o":37.88,"h":42.75,"l":37.88,"c":40.88,"v":200633},{"d":"1995-03-02","o":40.88,"h":42.75,"l":40.12,"c":41.25,"v":55900},{"d":"1995-03-03","o":41.62,"h":45,"l":40.5,"c":43.88,"v":151633},{"d":"1995-03-06","o":42.75,"h":44.62,"l":41.62,"c":44.62,"v":70533},{"d":"1995-03-07","o":43.5,"h":45.75,"l":43.5,"c":44.62,"v":34100},{"d":"1995-03-08","o":45.75,"h":46.12,"l":42.75,"c":42.75,"v":52433},{"d":"1995-03-09","o":42.38,"h":42.38,"l":39.94,"c":41.25,"v":36367},{"d":"1995-03-10","o":40.88,"h":42.38,"l":40.5,"c":42,"v":104533},{"d":"1995-03-13","o":40.88,"h":41.25,"l":39,"c":40.12,"v":142500},{"d":"1995-03-14","o":41.25,"h":42,"l":39.75,"c":40.12,"v":33433},{"d":"1995-03-15","o":40.12,"h":42.38,"l":39.75,"c":41.81,"v":147567},{"d":"1995-03-16","o":42,"h":44.25,"l":42,"c":44.25,"v":55367},{"d":"1995-03-17","o":43.5,"h":45,"l":43.5,"c":44.25,"v":97733},{"d":"1995-03-20","o":43.88,"h":47.25,"l":43.88,"c":47.25,"v":91633},{"d":"1995-03-21","o":39.38,"h":42,"l":37.5,"c":39.38,"v":331133},{"d":"1995-03-22","o":38.62,"h":40.5,"l":38.62,"c":40.5,"v":22467},{"d":"1995-03-23","o":40.5,"h":40.5,"l":38.62,"c":38.62,"v":51600},{"d":"1995-03-24","o":38.25,"h":39,"l":37.12,"c":38.25,"v":89800},{"d":"1995-03-27","o":38.25,"h":42.38,"l":37.12,"c":41.62,"v":193433},{"d":"1995-03-28","o":42.38,"h":42.75,"l":39.75,"c":40.5,"v":47833},{"d":"1995-03-29","o":39.38,"h":41.25,"l":39.38,"c":40.5,"v":50033},{"d":"1995-03-30","o":40.5,"h":42.38,"l":40.12,"c":42,"v":33333},{"d":"1995-03-31","o":41.62,"h":42.38,"l":40.12,"c":40.88,"v":54567},{"d":"1995-04-03","o":40.88,"h":42,"l":40.88,"c":41.62,"v":18600},{"d":"1995-04-04","o":41.62,"h":42,"l":39.38,"c":39.75,"v":25800},{"d":"1995-04-05","o":39.38,"h":39.75,"l":38.62,"c":39.38,"v":22000},{"d":"1995-04-06","o":39.38,"h":39.38,"l":37.88,"c":38.62,"v":39133},{"d":"1995-04-07","o":38.25,"h":39.38,"l":38.25,"c":39,"v":6567},{"d":"1995-04-10","o":38.62,"h":40.5,"l":38.62,"c":39,"v":41033},{"d":"1995-04-11","o":31.5,"h":35.62,"l":28.88,"c":34.88,"v":345667},{"d":"1995-04-12","o":34.88,"h":37.12,"l":34.88,"c":36.38,"v":85533},{"d":"1995-04-13","o":36.38,"h":36.38,"l":33,"c":33.75,"v":50500},{"d":"1995-04-17","o":33.75,"h":34.88,"l":33,"c":34.88,"v":20200},{"d":"1995-04-18","o":35.25,"h":36,"l":33.75,"c":33.75,"v":45167},{"d":"1995-04-19","o":34.5,"h":35.25,"l":32.62,"c":33,"v":29667},{"d":"1995-04-20","o":33.38,"h":33.38,"l":32.25,"c":33,"v":15667},{"d":"1995-04-21","o":32.25,"h":35.62,"l":32.25,"c":35.25,"v":33033},{"d":"1995-04-24","o":35.25,"h":36,"l":34.5,"c":35.25,"v":21467},{"d":"1995-04-25","o":36,"h":36,"l":32.62,"c":33.38,"v":29167},{"d":"1995-04-26","o":32.62,"h":34.12,"l":32.62,"c":33.75,"v":14800},{"d":"1995-04-27","o":34.12,"h":34.88,"l":33.38,"c":34.5,"v":24067},{"d":"1995-04-28","o":33.75,"h":34.5,"l":33.38,"c":33.38,"v":6233},{"d":"1995-05-01","o":33.75,"h":34.5,"l":31.88,"c":32.25,"v":30333},{"d":"1995-05-02","o":32.62,"h":33.38,"l":30.38,"c":30.38,"v":34367},{"d":"1995-05-03","o":31.5,"h":32.62,"l":30.75,"c":31.5,"v":30767},{"d":"1995-05-04","o":31.88,"h":31.88,"l":30,"c":30.75,"v":30467},{"d":"1995-05-05","o":30.75,"h":31.12,"l":29.62,"c":30.38,"v":27000},{"d":"1995-05-08","o":30.38,"h":30.75,"l":29.62,"c":30,"v":35200},{"d":"1995-05-09","o":30.38,"h":30.38,"l":29.62,"c":29.62,"v":49567},{"d":"1995-05-10","o":29.62,"h":30.38,"l":28.88,"c":28.88,"v":62200},{"d":"1995-05-11","o":29.25,"h":35.25,"l":28.5,"c":35.25,"v":200000},{"d":"1995-05-12","o":35.25,"h":38.25,"l":34.5,"c":35.25,"v":176800},{"d":"1995-05-15","o":35.62,"h":36.75,"l":33.75,"c":35.62,"v":45033},{"d":"1995-05-16","o":36.75,"h":38.25,"l":35.62,"c":37.12,"v":56633},{"d":"1995-05-17","o":37.12,"h":37.88,"l":36.38,"c":37.5,"v":43033},{"d":"1995-05-18","o":36.38,"h":38.25,"l":36,"c":36.38,"v":31233},{"d":"1995-05-19","o":35.62,"h":36.75,"l":34.5,"c":36.38,"v":14600},{"d":"1995-05-22","o":36,"h":37.12,"l":36,"c":36.75,"v":6800},{"d":"1995-05-23","o":36,"h":40.5,"l":36,"c":39.56,"v":69900},{"d":"1995-05-24","o":41.25,"h":41.62,"l":39,"c":39,"v":104567},{"d":"1995-05-25","o":40.12,"h":40.12,"l":37.88,"c":38.62,"v":32233},{"d":"1995-05-26","o":38.25,"h":39.38,"l":37.12,"c":37.12,"v":15167},{"d":"1995-05-30","o":38.25,"h":38.25,"l":36,"c":36.94,"v":42967},{"d":"1995-05-31","o":37.12,"h":37.12,"l":36,"c":37.12,"v":23167},{"d":"1995-06-01","o":36.38,"h":37.5,"l":35.62,"c":36,"v":37233},{"d":"1995-06-02","o":36.38,"h":36.38,"l":34.88,"c":34.88,"v":22333},{"d":"1995-06-05","o":35.25,"h":35.62,"l":34.5,"c":34.88,"v":25367},{"d":"1995-06-06","o":34.12,"h":35.25,"l":34.12,"c":34.31,"v":19033},{"d":"1995-06-07","o":34.5,"h":35.25,"l":33.75,"c":34.88,"v":44667},{"d":"1995-06-08","o":34.88,"h":34.88,"l":34.12,"c":34.5,"v":28300},{"d":"1995-06-09","o":34.88,"h":34.88,"l":33.75,"c":34.12,"v":22233},{"d":"1995-06-12","o":34.88,"h":34.88,"l":33.75,"c":34.12,"v":16967},{"d":"1995-06-13","o":33.75,"h":34.5,"l":31.5,"c":33,"v":52667},{"d":"1995-06-14","o":32.62,"h":34.12,"l":31.88,"c":33.75,"v":17500},{"d":"1995-06-15","o":34.12,"h":38.25,"l":33.38,"c":37.88,"v":78167},{"d":"1995-06-16","o":37.88,"h":40.12,"l":36,"c":37.5,"v":69233},{"d":"1995-06-19","o":38.25,"h":39.38,"l":37.5,"c":37.88,"v":46933},{"d":"1995-06-20","o":38.62,"h":38.62,"l":36.38,"c":36.38,"v":33167},{"d":"1995-06-21","o":36,"h":36.75,"l":35.62,"c":36.75,"v":20333},{"d":"1995-06-22","o":36.75,"h":38.25,"l":35.62,"c":37.12,"v":38400},{"d":"1995-06-23","o":36.38,"h":37.5,"l":36.38,"c":36.75,"v":12333},{"d":"1995-06-26","o":36.75,"h":37.5,"l":36.38,"c":37.12,"v":15133},{"d":"1995-06-27","o":36.38,"h":37.12,"l":35.62,"c":36,"v":12733},{"d":"1995-06-28","o":34.88,"h":36,"l":34.5,"c":36,"v":25033},{"d":"1995-06-29","o":35.25,"h":36.38,"l":35.25,"c":36.38,"v":21633},{"d":"1995-06-30","o":36.38,"h":37.88,"l":35.62,"c":37.88,"v":20467},{"d":"1995-07-03","o":37.88,"h":37.88,"l":36.75,"c":37.88,"v":3767},{"d":"1995-07-05","o":37.88,"h":40.5,"l":36.75,"c":40.12,"v":63167},{"d":"1995-07-06","o":39.75,"h":41.25,"l":39.75,"c":39.75,"v":44333},{"d":"1995-07-07","o":40.88,"h":42.38,"l":39.38,"c":41.25,"v":101933},{"d":"1995-07-10","o":42,"h":43.5,"l":40.88,"c":43.5,"v":78700},{"d":"1995-07-11","o":43.5,"h":45,"l":42.75,"c":43.31,"v":75333},{"d":"1995-07-12","o":43.88,"h":43.88,"l":41.62,"c":42.75,"v":51633},{"d":"1995-07-13","o":42.75,"h":43.5,"l":40.12,"c":40.88,"v":38733},{"d":"1995-07-14","o":40.5,"h":41.25,"l":40.12,"c":41.25,"v":15533},{"d":"1995-07-17","o":40.12,"h":42.38,"l":40.12,"c":40.88,"v":23367},{"d":"1995-07-18","o":40.88,"h":41.25,"l":38.25,"c":38.62,"v":25600},{"d":"1995-07-19","o":37.5,"h":39,"l":36,"c":37.5,"v":36833},{"d":"1995-07-20","o":37.12,"h":38.25,"l":37.12,"c":38.25,"v":14433},{"d":"1995-07-21","o":39,"h":39.75,"l":37.5,"c":39,"v":29900},{"d":"1995-07-24","o":39.75,"h":42.75,"l":38.62,"c":42,"v":54733},{"d":"1995-07-25","o":42,"h":42.38,"l":37.88,"c":39.38,"v":96767},{"d":"1995-07-26","o":40.12,"h":40.12,"l":39,"c":39,"v":22500},{"d":"1995-07-27","o":39.38,"h":40.12,"l":35.25,"c":35.25,"v":87967},{"d":"1995-07-28","o":35.25,"h":37.12,"l":35.25,"c":36.38,"v":75467},{"d":"1995-07-31","o":37.88,"h":38.62,"l":36.75,"c":38.62,"v":24267},{"d":"1995-08-01","o":38.62,"h":38.62,"l":37.5,"c":37.88,"v":66433},{"d":"1995-08-02","o":37.5,"h":38.62,"l":36,"c":36.75,"v":61033},{"d":"1995-08-03","o":36.75,"h":36.75,"l":35.62,"c":36.38,"v":37000},{"d":"1995-08-04","o":36.75,"h":36.75,"l":35.25,"c":35.25,"v":27667},{"d":"1995-08-07","o":36.38,"h":36.38,"l":34.12,"c":34.88,"v":73567},{"d":"1995-08-08","o":34.5,"h":34.88,"l":33.38,"c":34.12,"v":56100},{"d":"1995-08-09","o":33.38,"h":34.5,"l":32.25,"c":33,"v":67033},{"d":"1995-08-10","o":32.62,"h":35.62,"l":32.62,"c":34.12,"v":77533},{"d":"1995-08-11","o":34.88,"h":34.88,"l":34.12,"c":34.88,"v":60467},{"d":"1995-08-14","o":34.88,"h":35.25,"l":34.12,"c":34.88,"v":183000},{"d":"1995-08-15","o":34.12,"h":34.88,"l":34.12,"c":34.31,"v":46400},{"d":"1995-08-16","o":34.12,"h":34.5,"l":34.12,"c":34.12,"v":97433},{"d":"1995-08-17","o":34.12,"h":35.25,"l":34.12,"c":35.25,"v":55167},{"d":"1995-08-18","o":35.25,"h":35.25,"l":34.5,"c":35.25,"v":13500},{"d":"1995-08-21","o":34.5,"h":35.25,"l":34.5,"c":35.25,"v":94300},{"d":"1995-08-22","o":35.25,"h":35.25,"l":33.56,"c":34.31,"v":102867},{"d":"1995-08-23","o":34.5,"h":34.5,"l":33.38,"c":34.12,"v":83533},{"d":"1995-08-24","o":34.12,"h":34.12,"l":33.38,"c":34.12,"v":13433},{"d":"1995-08-25","o":34.12,"h":34.12,"l":33,"c":33.75,"v":20067},{"d":"1995-08-28","o":33,"h":33.38,"l":32.25,"c":32.62,"v":24667},{"d":"1995-08-29","o":32.62,"h":33.38,"l":32.25,"c":32.25,"v":18800},{"d":"1995-08-30","o":33.38,"h":33.38,"l":32.25,"c":33.38,"v":24300},{"d":"1995-08-31","o":32.25,"h":33.38,"l":32.25,"c":32.25,"v":10633},{"d":"1995-09-01","o":33,"h":33.38,"l":32.25,"c":33.38,"v":65233},{"d":"1995-09-05","o":32.25,"h":35.25,"l":32.25,"c":34.88,"v":39967},{"d":"1995-09-06","o":34.5,"h":35.25,"l":34.12,"c":34.12,"v":30300},{"d":"1995-09-07","o":34.12,"h":39.75,"l":34.12,"c":37.31,"v":148800},{"d":"1995-09-08","o":37.5,"h":39,"l":37.12,"c":38.62,"v":77700},{"d":"1995-09-11","o":37.5,"h":40.12,"l":37.5,"c":39,"v":40433},{"d":"1995-09-12","o":39,"h":40.88,"l":37.88,"c":40.12,"v":163567},{"d":"1995-09-13","o":40.5,"h":42.38,"l":39.38,"c":41.62,"v":295900},{"d":"1995-09-14","o":41.25,"h":42,"l":40.88,"c":41.62,"v":87100},{"d":"1995-09-15","o":40.88,"h":41.25,"l":38.25,"c":39.38,"v":62867},{"d":"1995-09-18","o":38.62,"h":39.38,"l":37.88,"c":39,"v":80000},{"d":"1995-09-19","o":38.25,"h":39,"l":37.88,"c":38.25,"v":30100},{"d":"1995-09-20","o":38.62,"h":39,"l":37.88,"c":38.62,"v":30100},{"d":"1995-09-21","o":38.62,"h":39,"l":36.75,"c":38.62,"v":45833},{"d":"1995-09-22","o":38.62,"h":38.62,"l":37.5,"c":38.62,"v":22133},{"d":"1995-09-25","o":37.5,"h":38.62,"l":37.5,"c":37.5,"v":8933},{"d":"1995-09-26","o":37.5,"h":38.62,"l":36.75,"c":37.5,"v":22967},{"d":"1995-09-27","o":37.12,"h":37.12,"l":35.62,"c":36.75,"v":30733},{"d":"1995-09-28","o":36,"h":38.62,"l":36,"c":37.88,"v":61800},{"d":"1995-09-29","o":38.62,"h":38.62,"l":36.38,"c":37.12,"v":54067},{"d":"1995-10-02","o":37.5,"h":37.88,"l":34.12,"c":35.25,"v":68633},{"d":"1995-10-03","o":34.5,"h":35.25,"l":33.75,"c":34.12,"v":68833},{"d":"1995-10-04","o":33.75,"h":34.88,"l":33.75,"c":33.94,"v":16600},{"d":"1995-10-05","o":33.75,"h":34.88,"l":33.75,"c":34.12,"v":101233},{"d":"1995-10-06","o":34.88,"h":34.88,"l":33.38,"c":34.12,"v":49733},{"d":"1995-10-09","o":33.75,"h":33.75,"l":32.62,"c":33.38,"v":33900},{"d":"1995-10-10","o":33,"h":33.38,"l":31.88,"c":33.38,"v":42000},{"d":"1995-10-11","o":34.12,"h":34.5,"l":33.38,"c":33.38,"v":18933},{"d":"1995-10-12","o":33.38,"h":37.5,"l":33.38,"c":37.5,"v":216200},{"d":"1995-10-13","o":37.5,"h":38.62,"l":37.12,"c":37.88,"v":220867},{"d":"1995-10-16","o":38.62,"h":38.62,"l":36,"c":36.38,"v":28633},{"d":"1995-10-17","o":36,"h":37.12,"l":35.25,"c":36,"v":58800},{"d":"1995-10-18","o":36,"h":36,"l":33.75,"c":34.12,"v":25733},{"d":"1995-10-19","o":33.75,"h":33.75,"l":29.62,"c":32.44,"v":245067},{"d":"1995-10-20","o":32.62,"h":32.62,"l":29.62,"c":30,"v":106067},{"d":"1995-10-23","o":31.12,"h":31.12,"l":29.25,"c":30,"v":49067},{"d":"1995-10-24","o":30.38,"h":31.12,"l":29.25,"c":30.75,"v":135900},{"d":"1995-10-25","o":30,"h":31.5,"l":30,"c":31.5,"v":118167},{"d":"1995-10-26","o":31.5,"h":31.5,"l":30,"c":30.75,"v":140433},{"d":"1995-10-27","o":30.75,"h":31.12,"l":30,"c":30.38,"v":62300},{"d":"1995-10-30","o":30.38,"h":33.38,"l":30.38,"c":31.88,"v":104500},{"d":"1995-10-31","o":31.88,"h":33,"l":31.88,"c":32.25,"v":39167},{"d":"1995-11-01","o":31.88,"h":33.38,"l":31.5,"c":32.62,"v":28800},{"d":"1995-11-02","o":32.62,"h":33.75,"l":31.12,"c":31.88,"v":32233},{"d":"1995-11-03","o":31.12,"h":32.25,"l":31.12,"c":31.88,"v":27167},{"d":"1995-11-06","o":31.88,"h":32.25,"l":31.12,"c":31.12,"v":25833},{"d":"1995-11-07","o":32.25,"h":32.25,"l":31.12,"c":31.12,"v":10733},{"d":"1995-11-08","o":31.12,"h":32.25,"l":31.12,"c":31.88,"v":30433},{"d":"1995-11-09","o":31.88,"h":32.25,"l":31.5,"c":32.25,"v":33167},{"d":"1995-11-10","o":31.88,"h":32.62,"l":31.88,"c":32.25,"v":27167},{"d":"1995-11-13","o":31.88,"h":32.62,"l":31.88,"c":32.25,"v":23967},{"d":"1995-11-14","o":31.88,"h":32.62,"l":31.88,"c":31.88,"v":19300},{"d":"1995-11-15","o":31.88,"h":32.25,"l":31.12,"c":31.12,"v":31433},{"d":"1995-11-16","o":31.12,"h":31.88,"l":31.12,"c":31.5,"v":25667},{"d":"1995-11-17","o":30.75,"h":31.5,"l":30.38,"c":30.75,"v":18467},{"d":"1995-11-20","o":31.5,"h":31.5,"l":30.38,"c":30.38,"v":30433},{"d":"1995-11-21","o":30.75,"h":30.75,"l":29.62,"c":30.38,"v":32967},{"d":"1995-11-22","o":29.62,"h":30.75,"l":29.25,"c":30.38,"v":35667},{"d":"1995-11-24","o":30.75,"h":30.75,"l":29.62,"c":30,"v":7500},{"d":"1995-11-27","o":30,"h":31.12,"l":29.62,"c":30.75,"v":22267},{"d":"1995-11-28","o":30.75,"h":31.88,"l":30.38,"c":31.88,"v":47800},{"d":"1995-11-29","o":31.12,"h":33,"l":31.12,"c":31.88,"v":68433},{"d":"1995-11-30","o":33,"h":38.62,"l":31.88,"c":36.75,"v":162567},{"d":"1995-12-01","o":36.75,"h":36.75,"l":34.88,"c":34.88,"v":74533},{"d":"1995-12-04","o":34.88,"h":36,"l":34.5,"c":35.25,"v":26733},{"d":"1995-12-05","o":34.5,"h":35.25,"l":34.12,"c":34.12,"v":40233},{"d":"1995-12-06","o":34.12,"h":34.88,"l":33.75,"c":34.12,"v":39733},{"d":"1995-12-07","o":33.75,"h":35.25,"l":33.75,"c":34.69,"v":22600},{"d":"1995-12-08","o":34.88,"h":36,"l":34.5,"c":36,"v":49167},{"d":"1995-12-11","o":35.62,"h":36.38,"l":34.88,"c":36,"v":62500},{"d":"1995-12-12","o":35.25,"h":38.62,"l":35.25,"c":37.12,"v":113900},{"d":"1995-12-13","o":37.88,"h":38.25,"l":36.75,"c":37.12,"v":47467},{"d":"1995-12-14","o":37.12,"h":37.88,"l":37.12,"c":37.88,"v":18533},{"d":"1995-12-15","o":37.12,"h":38.25,"l":37.12,"c":37.5,"v":55067},{"d":"1995-12-18","o":37.88,"h":38.25,"l":35.25,"c":35.25,"v":65167},{"d":"1995-12-19","o":35.25,"h":35.81,"l":34.5,"c":35.25,"v":20533},{"d":"1995-12-20","o":36.38,"h":36.75,"l":35.25,"c":35.25,"v":17033},{"d":"1995-12-21","o":35.62,"h":35.62,"l":34.5,"c":34.88,"v":23833},{"d":"1995-12-22","o":34.5,"h":34.88,"l":34.12,"c":34.5,"v":16533},{"d":"1995-12-26","o":34.12,"h":34.31,"l":31.5,"c":31.88,"v":31133},{"d":"1995-12-27","o":31.12,"h":31.88,"l":29.25,"c":31.88,"v":86800},{"d":"1995-12-28","o":30.75,"h":31.88,"l":29.25,"c":29.44,"v":36467},{"d":"1995-12-29","o":30,"h":30.38,"l":28.5,"c":30,"v":150900},{"d":"1996-01-02","o":30,"h":30,"l":29.25,"c":30,"v":10700},{"d":"1996-01-03","o":30,"h":30,"l":28.88,"c":29.62,"v":37133},{"d":"1996-01-04","o":28.5,"h":29.62,"l":28.5,"c":28.88,"v":15700},{"d":"1996-01-05","o":28.12,"h":29.25,"l":28.12,"c":28.5,"v":15233},{"d":"1996-01-08","o":28.12,"h":29.25,"l":28.12,"c":29.25,"v":8200},{"d":"1996-01-09","o":28.88,"h":29.62,"l":28.5,"c":29.25,"v":33100},{"d":"1996-01-10","o":28.5,"h":30.75,"l":28.5,"c":29.62,"v":64167},{"d":"1996-01-11","o":29.62,"h":31.12,"l":29.62,"c":30,"v":16800},{"d":"1996-01-12","o":30.56,"h":30.75,"l":30,"c":30,"v":30500},{"d":"1996-01-15","o":30,"h":30.75,"l":30,"c":30.75,"v":23400},{"d":"1996-01-16","o":30,"h":30.75,"l":30,"c":30.38,"v":7567},{"d":"1996-01-17","o":31.12,"h":31.12,"l":29.62,"c":30.19,"v":46767},{"d":"1996-01-18","o":29.62,"h":30.75,"l":29.62,"c":30.75,"v":18200},{"d":"1996-01-19","o":30,"h":33,"l":30,"c":33,"v":112467},{"d":"1996-01-22","o":33.38,"h":33.38,"l":32.25,"c":32.62,"v":26967},{"d":"1996-01-23","o":32.62,"h":33,"l":31.88,"c":31.88,"v":88067},{"d":"1996-01-24","o":31.88,"h":33,"l":31.88,"c":32.25,"v":93133},{"d":"1996-01-25","o":31.88,"h":32.25,"l":30.75,"c":31.12,"v":55700},{"d":"1996-01-26","o":31.5,"h":31.88,"l":30.75,"c":31.88,"v":5967},{"d":"1996-01-29","o":31.88,"h":31.88,"l":30.75,"c":31.5,"v":8367},{"d":"1996-01-30","o":31.5,"h":31.5,"l":31.12,"c":31.12,"v":7367},{"d":"1996-01-31","o":31.12,"h":31.88,"l":31.12,"c":31.12,"v":18567},{"d":"1996-02-01","o":31.12,"h":33,"l":31.12,"c":32.62,"v":26833},{"d":"1996-02-02","o":31.88,"h":33,"l":31.88,"c":33,"v":9400},{"d":"1996-02-05","o":31.88,"h":33,"l":31.88,"c":31.88,"v":7300},{"d":"1996-02-06","o":31.88,"h":32.25,"l":31.12,"c":31.12,"v":14533},{"d":"1996-02-07","o":30.75,"h":31.88,"l":30.38,"c":30.75,"v":23100},{"d":"1996-02-08","o":30.75,"h":31.12,"l":30,"c":30,"v":41633},{"d":"1996-02-09","o":30,"h":31.88,"l":30,"c":31.88,"v":22067},{"d":"1996-02-12","o":31.12,"h":31.88,"l":31.12,"c":31.12,"v":10267},{"d":"1996-02-13","o":31.12,"h":31.5,"l":30.38,"c":30.38,"v":28667},{"d":"1996-02-14","o":30.38,"h":31.12,"l":29.62,"c":30,"v":27300},{"d":"1996-02-15","o":30.38,"h":31.69,"l":29.62,"c":30.75,"v":18033},{"d":"1996-02-16","o":30.75,"h":31.12,"l":30,"c":30.38,"v":56667},{"d":"1996-02-20","o":29.62,"h":30.38,"l":29.62,"c":30,"v":11633},{"d":"1996-02-21","o":30.38,"h":30.38,"l":29.62,"c":30.38,"v":5900},{"d":"1996-02-22","o":30.38,"h":30.75,"l":29.62,"c":30.75,"v":9767},{"d":"1996-02-23","o":30,"h":30.75,"l":30,"c":30,"v":17967},{"d":"1996-02-26","o":30,"h":30.75,"l":30,"c":30.38,"v":6333},{"d":"1996-02-27","o":30,"h":30.75,"l":30,"c":30,"v":19167},{"d":"1996-02-28","o":30,"h":30.75,"l":30,"c":30.19,"v":17667},{"d":"1996-02-29","o":29.62,"h":30.38,"l":29.25,"c":29.62,"v":26867},{"d":"1996-03-01","o":30,"h":30,"l":28.5,"c":28.88,"v":7733},{"d":"1996-03-04","o":28.5,"h":29.25,"l":28.12,"c":28.5,"v":25867},{"d":"1996-03-05","o":28.12,"h":29.25,"l":27.75,"c":28.12,"v":23600},{"d":"1996-03-06","o":27.75,"h":28.12,"l":27.38,"c":27.56,"v":9033},{"d":"1996-03-07","o":27.38,"h":28.5,"l":27.38,"c":28.12,"v":11633},{"d":"1996-03-08","o":27.38,"h":27.75,"l":26.62,"c":27.75,"v":13367},{"d":"1996-03-11","o":27.75,"h":27.75,"l":26.62,"c":26.62,"v":10133},{"d":"1996-03-12","o":27.75,"h":27.75,"l":26.62,"c":26.62,"v":41567},{"d":"1996-03-13","o":27.38,"h":27.75,"l":26.62,"c":26.62,"v":22333},{"d":"1996-03-14","o":26.62,"h":27.38,"l":26.62,"c":27,"v":13833},{"d":"1996-03-15","o":26.62,"h":27,"l":24.38,"c":25.12,"v":51400},{"d":"1996-03-18","o":24.75,"h":26.25,"l":24.75,"c":26.25,"v":52300},{"d":"1996-03-19","o":26.62,"h":29.25,"l":26.62,"c":28.12,"v":33833},{"d":"1996-03-20","o":29.25,"h":29.25,"l":27.75,"c":28.31,"v":8600},{"d":"1996-03-21","o":28.12,"h":28.5,"l":27.56,"c":27.56,"v":18867},{"d":"1996-03-22","o":27.38,"h":28.5,"l":26.25,"c":27.38,"v":25667},{"d":"1996-03-25","o":26.25,"h":27,"l":26.25,"c":26.25,"v":3233},{"d":"1996-03-26","o":26.25,"h":27.38,"l":25.88,"c":27.38,"v":18867},{"d":"1996-03-27","o":27.38,"h":27.38,"l":25.88,"c":27,"v":2500},{"d":"1996-03-28","o":26.25,"h":27.38,"l":25.88,"c":27,"v":11900},{"d":"1996-03-29","o":26.25,"h":27.38,"l":26.25,"c":27,"v":9733},{"d":"1996-04-01","o":27,"h":27,"l":25.88,"c":27,"v":18067},{"d":"1996-04-02","o":25.88,"h":27,"l":25.88,"c":27,"v":12400},{"d":"1996-04-03","o":27,"h":28.5,"l":26.25,"c":28.12,"v":32267},{"d":"1996-04-04","o":27.38,"h":28.12,"l":27,"c":27,"v":9967},{"d":"1996-04-08","o":26.25,"h":27,"l":25.88,"c":26.62,"v":4500},{"d":"1996-04-09","o":25.88,"h":26.62,"l":25.5,"c":26.25,"v":20067},{"d":"1996-04-10","o":25.5,"h":26.25,"l":24.75,"c":25.88,"v":20700},{"d":"1996-04-11","o":25.88,"h":25.88,"l":24.94,"c":24.94,"v":23733},{"d":"1996-04-12","o":24.75,"h":25.5,"l":24.75,"c":25.5,"v":18333},{"d":"1996-04-15","o":24.75,"h":25.5,"l":24,"c":25.12,"v":34367},{"d":"1996-04-16","o":25.5,"h":25.5,"l":24,"c":24.38,"v":13800},{"d":"1996-04-17","o":24,"h":25.12,"l":24,"c":25.12,"v":16233},{"d":"1996-04-18","o":24,"h":25.12,"l":24,"c":24.75,"v":15633},{"d":"1996-04-19","o":24.75,"h":25.12,"l":24,"c":24,"v":8100},{"d":"1996-04-22","o":24.75,"h":25.5,"l":24,"c":25.5,"v":17267},{"d":"1996-04-23","o":25.5,"h":25.5,"l":24,"c":25.5,"v":7300},{"d":"1996-04-24","o":28.5,"h":33.75,"l":27.38,"c":33.38,"v":248200},{"d":"1996-04-25","o":32.62,"h":34.12,"l":32.62,"c":32.81,"v":165700},{"d":"1996-04-26","o":33,"h":33.38,"l":31.5,"c":31.88,"v":87633},{"d":"1996-04-29","o":31.88,"h":31.88,"l":31.12,"c":31.5,"v":56367},{"d":"1996-04-30","o":31.12,"h":36,"l":30.75,"c":34.88,"v":166633},{"d":"1996-05-01","o":35.62,"h":36.38,"l":33,"c":35.25,"v":99433},{"d":"1996-05-02","o":36,"h":36.38,"l":34.5,"c":35.25,"v":51700},{"d":"1996-05-03","o":34.5,"h":38.25,"l":34.5,"c":36,"v":177900},{"d":"1996-05-06","o":36.75,"h":38.25,"l":35.62,"c":37.5,"v":97200},{"d":"1996-05-07","o":36.38,"h":38.25,"l":36.38,"c":37.12,"v":70167},{"d":"1996-05-08","o":36.75,"h":37.5,"l":35.62,"c":36.75,"v":53167},{"d":"1996-05-09","o":35.62,"h":36.75,"l":34.88,"c":35.62,"v":64433},{"d":"1996-05-10","o":35.62,"h":36,"l":34.5,"c":34.88,"v":35533},{"d":"1996-05-13","o":34.88,"h":35.25,"l":34.12,"c":34.88,"v":24967},{"d":"1996-05-14","o":34.88,"h":38.62,"l":34.12,"c":38.44,"v":127700},{"d":"1996-05-15","o":37.88,"h":44.62,"l":37.88,"c":42.75,"v":386867},{"d":"1996-05-16","o":42.38,"h":48.38,"l":42,"c":45.38,"v":303400},{"d":"1996-05-17","o":45.38,"h":46.12,"l":44.25,"c":46.12,"v":104900},{"d":"1996-05-20","o":45.75,"h":46.12,"l":45,"c":45,"v":131767},{"d":"1996-05-21","o":45.38,"h":46.5,"l":45.38,"c":46.12,"v":84900},{"d":"1996-05-22","o":45.75,"h":46.5,"l":45.75,"c":46.12,"v":100700},{"d":"1996-05-23","o":45.75,"h":49.88,"l":45.38,"c":49.12,"v":203300},{"d":"1996-05-24","o":49.5,"h":54.38,"l":49.12,"c":53.25,"v":298200},{"d":"1996-05-28","o":52.88,"h":53.62,"l":48.75,"c":49.88,"v":121900},{"d":"1996-05-29","o":49.5,"h":49.88,"l":48.75,"c":49.5,"v":62500},{"d":"1996-05-30","o":48.75,"h":48.75,"l":45.38,"c":46.5,"v":132033},{"d":"1996-05-31","o":46.88,"h":49.12,"l":46.12,"c":47.25,"v":60433},{"d":"1996-06-03","o":46.88,"h":48,"l":46.88,"c":47.44,"v":38100},{"d":"1996-06-04","o":46.88,"h":48.38,"l":46.88,"c":46.88,"v":39233},{"d":"1996-06-05","o":46.88,"h":47.62,"l":46.88,"c":47.25,"v":43300},{"d":"1996-06-06","o":47.62,"h":50.62,"l":46.88,"c":49.5,"v":159367},{"d":"1996-06-07","o":48.38,"h":50.25,"l":47.25,"c":49.88,"v":192833},{"d":"1996-06-10","o":49.5,"h":51.75,"l":49.12,"c":51.38,"v":65900},{"d":"1996-06-11","o":50.62,"h":54.38,"l":50.62,"c":53.62,"v":165700},{"d":"1996-06-12","o":52.88,"h":54,"l":52.88,"c":53.25,"v":63200},{"d":"1996-06-13","o":53.25,"h":57,"l":52.88,"c":54.75,"v":202300},{"d":"1996-06-14","o":54.75,"h":56.62,"l":52.88,"c":52.88,"v":105133},{"d":"1996-06-17","o":52.88,"h":53.25,"l":46.88,"c":48.75,"v":82400},{"d":"1996-06-18","o":46.88,"h":47.62,"l":42.75,"c":46.5,"v":87600},{"d":"1996-06-19","o":46.88,"h":46.88,"l":45,"c":45,"v":32300},{"d":"1996-06-20","o":45,"h":46.5,"l":42,"c":42.38,"v":86667},{"d":"1996-06-21","o":42,"h":42.38,"l":42,"c":42.38,"v":52033},{"d":"1996-06-24","o":42,"h":47.25,"l":42,"c":45,"v":174167},{"d":"1996-06-25","o":44.25,"h":45.38,"l":42.75,"c":44.62,"v":39267},{"d":"1996-06-26","o":45.38,"h":45.38,"l":41.62,"c":42,"v":94967},{"d":"1996-06-27","o":42,"h":45,"l":41.25,"c":45,"v":71767},{"d":"1996-06-28","o":45.38,"h":49.88,"l":45,"c":49.88,"v":119267},{"d":"1996-07-01","o":49.5,"h":53.25,"l":46.88,"c":52.5,"v":95700},{"d":"1996-07-02","o":52.5,"h":53.25,"l":50.25,"c":51.38,"v":64400},{"d":"1996-07-03","o":50.62,"h":51.38,"l":50.25,"c":50.25,"v":10267},{"d":"1996-07-05","o":49.12,"h":49.12,"l":47.62,"c":47.62,"v":14000},{"d":"1996-07-08","o":46.5,"h":47.62,"l":46.12,"c":46.5,"v":26467},{"d":"1996-07-09","o":46.88,"h":49.12,"l":46.12,"c":49.12,"v":48767},{"d":"1996-07-10","o":49.12,"h":49.12,"l":47.25,"c":48,"v":65367},{"d":"1996-07-11","o":47.62,"h":47.62,"l":44.62,"c":45.38,"v":47800},{"d":"1996-07-12","o":44.62,"h":46.88,"l":44.62,"c":46.88,"v":33433},{"d":"1996-07-15","o":47.25,"h":47.62,"l":37.5,"c":37.88,"v":109667},{"d":"1996-07-16","o":37.88,"h":39,"l":32.62,"c":36.75,"v":139600},{"d":"1996-07-17","o":39,"h":53.25,"l":39,"c":50.25,"v":298400},{"d":"1996-07-18","o":50.62,"h":54.38,"l":49.5,"c":49.88,"v":179067},{"d":"1996-07-19","o":52.12,"h":52.5,"l":47.25,"c":48.75,"v":102900},{"d":"1996-07-22","o":46.88,"h":47.25,"l":43.5,"c":44.25,"v":42600},{"d":"1996-07-23","o":42.75,"h":43.12,"l":39.38,"c":41.25,"v":77600},{"d":"1996-07-24","o":38.62,"h":50.62,"l":38.25,"c":46.5,"v":168333},{"d":"1996-07-25","o":46.88,"h":47.25,"l":42,"c":44.25,"v":60500},{"d":"1996-07-26","o":44.62,"h":46.88,"l":43.12,"c":45,"v":39533},{"d":"1996-07-29","o":44.62,"h":46.5,"l":44.25,"c":44.62,"v":19467},{"d":"1996-07-30","o":45.38,"h":47.62,"l":45.38,"c":46.88,"v":74133},{"d":"1996-07-31","o":46.5,"h":49.12,"l":46.12,"c":47.62,"v":58867},{"d":"1996-08-01","o":47.62,"h":50.62,"l":47.62,"c":49.5,"v":47000},{"d":"1996-08-02","o":51.75,"h":52.5,"l":50.62,"c":52.12,"v":76733},{"d":"1996-08-05","o":51.75,"h":52.5,"l":50.25,"c":50.25,"v":50733},{"d":"1996-08-06","o":49.88,"h":51.38,"l":49.5,"c":50.25,"v":62833},{"d":"1996-08-07","o":50.81,"h":51,"l":50.25,"c":51,"v":39767},{"d":"1996-08-08","o":50.62,"h":55.5,"l":50.62,"c":55.5,"v":188333},{"d":"1996-08-09","o":54.75,"h":55.88,"l":54,"c":54.38,"v":131267},{"d":"1996-08-12","o":54,"h":54.38,"l":53.25,"c":53.62,"v":67100},{"d":"1996-08-13","o":53.62,"h":54.75,"l":51.75,"c":52.88,"v":46467},{"d":"1996-08-14","o":52.12,"h":52.5,"l":51,"c":51,"v":44333},{"d":"1996-08-15","o":51,"h":51,"l":44.62,"c":45,"v":87467},{"d":"1996-08-16","o":45,"h":49.12,"l":44.62,"c":46.5,"v":101667},{"d":"1996-08-19","o":45.75,"h":47.62,"l":45.75,"c":47.25,"v":28767},{"d":"1996-08-20","o":48.75,"h":49.88,"l":47.62,"c":47.81,"v":38467},{"d":"1996-08-21","o":47.25,"h":48,"l":46.5,"c":47.62,"v":26167},{"d":"1996-08-22","o":47.62,"h":47.81,"l":46.5,"c":46.5,"v":30433},{"d":"1996-08-23","o":47.62,"h":47.62,"l":42.38,"c":43.5,"v":47500},{"d":"1996-08-26","o":43.5,"h":46.88,"l":42.38,"c":46.5,"v":109533},{"d":"1996-08-27","o":48.38,"h":50.44,"l":47.25,"c":49.88,"v":52600},{"d":"1996-08-28","o":50.25,"h":51.38,"l":49.12,"c":50.25,"v":53033},{"d":"1996-08-29","o":49.12,"h":50.62,"l":48.75,"c":49.88,"v":27933},{"d":"1996-08-30","o":49.88,"h":50.62,"l":49.12,"c":49.88,"v":22500},{"d":"1996-09-03","o":48.38,"h":49.88,"l":48.38,"c":49.88,"v":24067},{"d":"1996-09-04","o":48.75,"h":49.88,"l":48.38,"c":48.75,"v":34533},{"d":"1996-09-05","o":48.38,"h":49.5,"l":48.38,"c":48.75,"v":27667},{"d":"1996-09-06","o":48.75,"h":51.38,"l":48.75,"c":51,"v":27367},{"d":"1996-09-09","o":51,"h":52.88,"l":49.88,"c":52.5,"v":89967},{"d":"1996-09-10","o":52.5,"h":55.5,"l":52.12,"c":55.12,"v":125067},{"d":"1996-09-11","o":54.75,"h":55.5,"l":52.88,"c":53.62,"v":28900},{"d":"1996-09-12","o":53.62,"h":56.62,"l":53.25,"c":56.62,"v":104000},{"d":"1996-09-13","o":56.62,"h":58.5,"l":55.5,"c":57.38,"v":137700},{"d":"1996-09-16","o":57.75,"h":58.12,"l":56.25,"c":57,"v":49933},{"d":"1996-09-17","o":59.62,"h":60.75,"l":58.12,"c":60,"v":117833},{"d":"1996-09-18","o":60.75,"h":61.12,"l":59.25,"c":60.75,"v":106267},{"d":"1996-09-19","o":60,"h":61.12,"l":57.75,"c":58.88,"v":95800},{"d":"1996-09-20","o":58.5,"h":58.88,"l":57.38,"c":58.88,"v":39933},{"d":"1996-09-23","o":57.38,"h":63.38,"l":57.38,"c":62.25,"v":90433},{"d":"1996-09-24","o":61.5,"h":72.75,"l":61.5,"c":64.88,"v":412733},{"d":"1996-09-25","o":66,"h":70.5,"l":65.25,"c":66.38,"v":168300},{"d":"1996-09-26","o":69,"h":72.75,"l":67.88,"c":72.38,"v":162600},{"d":"1996-09-27","o":71.25,"h":72.38,"l":64.5,"c":67.88,"v":133633},{"d":"1996-09-30","o":67.5,"h":69,"l":65.62,"c":69,"v":60767},{"d":"1996-10-01","o":68.25,"h":72.38,"l":67.5,"c":70.12,"v":119833},{"d":"1996-10-02","o":69.38,"h":70.5,"l":65.25,"c":65.25,"v":49800},{"d":"1996-10-03","o":65.25,"h":66.75,"l":63.75,"c":64.5,"v":51900},{"d":"1996-10-04","o":65.25,"h":66,"l":59.25,"c":61.5,"v":63000},{"d":"1996-10-07","o":61.12,"h":62.62,"l":60,"c":60.75,"v":48833},{"d":"1996-10-08","o":60.38,"h":62.62,"l":59.25,"c":60.75,"v":38767},{"d":"1996-10-09","o":61.5,"h":63,"l":60.75,"c":61.5,"v":39067},{"d":"1996-10-10","o":62.25,"h":62.25,"l":61.12,"c":61.12,"v":22600},{"d":"1996-10-11","o":61.88,"h":66.75,"l":61.5,"c":65.62,"v":111067},{"d":"1996-10-14","o":66,"h":66,"l":61.88,"c":62.25,"v":43767},{"d":"1996-10-15","o":63.75,"h":63.75,"l":61.12,"c":63.75,"v":89133},{"d":"1996-10-16","o":65.62,"h":66.75,"l":63.75,"c":65.62,"v":28867},{"d":"1996-10-17","o":67.12,"h":75.38,"l":65.62,"c":74.25,"v":199067},{"d":"1996-10-18","o":73.12,"h":73.12,"l":67.5,"c":69,"v":78700},{"d":"1996-10-21","o":67.5,"h":68.62,"l":66.38,"c":68.62,"v":65067},{"d":"1996-10-22","o":68.62,"h":68.62,"l":61.5,"c":62.25,"v":120433},{"d":"1996-10-23","o":62.25,"h":71.62,"l":61.12,"c":70.5,"v":161500},{"d":"1996-10-24","o":70.5,"h":72.75,"l":66.75,"c":71.25,"v":72900},{"d":"1996-10-25","o":69.75,"h":70.5,"l":68.25,"c":68.25,"v":29700},{"d":"1996-10-28","o":68.25,"h":70.12,"l":67.12,"c":68.25,"v":20733},{"d":"1996-10-29","o":67.5,"h":69,"l":67.5,"c":67.88,"v":21467},{"d":"1996-10-30","o":67.5,"h":68.62,"l":64.12,"c":65.62,"v":58167},{"d":"1996-10-31","o":66,"h":68.62,"l":65.25,"c":68.62,"v":35400},{"d":"1996-11-01","o":69.38,"h":69.38,"l":66.19,"c":66.75,"v":75933},{"d":"1996-11-04","o":66,"h":67.12,"l":64.5,"c":64.5,"v":9200},{"d":"1996-11-05","o":64.5,"h":65.25,"l":60.38,"c":60.38,"v":35000},{"d":"1996-11-06","o":61.5,"h":68.62,"l":60.38,"c":67.88,"v":144400},{"d":"1996-11-07","o":67.12,"h":72.75,"l":67.12,"c":70.12,"v":156233},{"d":"1996-11-08","o":70.12,"h":71.62,"l":64.12,"c":66.75,"v":60700},{"d":"1996-11-11","o":66,"h":67.12,"l":66,"c":66,"v":49100},{"d":"1996-11-12","o":66.38,"h":67.5,"l":64.88,"c":66.75,"v":80733},{"d":"1996-11-13","o":66,"h":67.12,"l":66,"c":66.75,"v":56800},{"d":"1996-11-14","o":66.75,"h":71.25,"l":66.75,"c":69.38,"v":81800},{"d":"1996-11-15","o":70.5,"h":70.5,"l":67.12,"c":67.12,"v":51033},{"d":"1996-11-18","o":67.12,"h":67.88,"l":66,"c":66.75,"v":8233},{"d":"1996-11-19","o":67.5,"h":72.38,"l":66,"c":72.38,"v":53900},{"d":"1996-11-20","o":72.75,"h":73.88,"l":69.38,"c":69.38,"v":63433},{"d":"1996-11-21","o":69.38,"h":72.38,"l":67.5,"c":69,"v":64933},{"d":"1996-11-22","o":69.38,"h":70.5,"l":68.25,"c":69.75,"v":33700},{"d":"1996-11-25","o":69,"h":71.62,"l":68.25,"c":69.75,"v":29867},{"d":"1996-11-26","o":70.12,"h":72.75,"l":69.75,"c":70.88,"v":74467},{"d":"1996-11-27","o":71.44,"h":72,"l":70.12,"c":72,"v":81433},{"d":"1996-11-29","o":72,"h":72.38,"l":71.62,"c":71.62,"v":1633},{"d":"1996-12-02","o":72.38,"h":72.38,"l":70.12,"c":70.12,"v":26233},{"d":"1996-12-03","o":70.5,"h":78.75,"l":70.5,"c":77.62,"v":156833},{"d":"1996-12-04","o":76.88,"h":80.25,"l":76.88,"c":78,"v":76567},{"d":"1996-12-05","o":77.62,"h":84.75,"l":77.62,"c":84.75,"v":114733},{"d":"1996-12-06","o":78.38,"h":85.88,"l":75.38,"c":82.88,"v":272100},{"d":"1996-12-09","o":82.88,"h":88.12,"l":82.88,"c":87.56,"v":194900},{"d":"1996-12-10","o":89.25,"h":90.75,"l":85.88,"c":85.88,"v":190200},{"d":"1996-12-11","o":84.38,"h":85.12,"l":78,"c":80.62,"v":133933},{"d":"1996-12-12","o":81.75,"h":90,"l":80.62,"c":85.5,"v":150133},{"d":"1996-12-13","o":83.62,"h":87,"l":82.12,"c":82.12,"v":85700},{"d":"1996-12-16","o":82.88,"h":85.5,"l":81,"c":81.38,"v":83033},{"d":"1996-12-17","o":78.75,"h":81,"l":76.5,"c":79.12,"v":143700},{"d":"1996-12-18","o":79.88,"h":81,"l":78.75,"c":79.88,"v":52367},{"d":"1996-12-19","o":79.88,"h":83.62,"l":79.88,"c":82.5,"v":67000},{"d":"1996-12-20","o":84,"h":84.75,"l":80.62,"c":81,"v":35433},{"d":"1996-12-23","o":81.75,"h":81.75,"l":79.5,"c":81,"v":153200},{"d":"1996-12-24","o":80.25,"h":81.75,"l":80.25,"c":81,"v":3667},{"d":"1996-12-26","o":81.75,"h":83.25,"l":79.88,"c":81,"v":62267},{"d":"1996-12-27","o":81.38,"h":81.38,"l":80.25,"c":81,"v":18933},{"d":"1996-12-30","o":81.75,"h":81.75,"l":80.62,"c":81,"v":43833},{"d":"1996-12-31","o":80.62,"h":84,"l":80.25,"c":83.62,"v":41467},{"d":"1997-01-02","o":84,"h":84,"l":80.25,"c":81.75,"v":38100},{"d":"1997-01-03","o":82.5,"h":82.88,"l":81.38,"c":82.5,"v":27367},{"d":"1997-01-06","o":82.12,"h":82.5,"l":80.25,"c":80.25,"v":28667},{"d":"1997-01-07","o":79.5,"h":82.5,"l":79.12,"c":82.5,"v":27000},{"d":"1997-01-08","o":82.5,"h":90.38,"l":82.5,"c":84,"v":102433},{"d":"1997-01-09","o":85.12,"h":88.12,"l":84,"c":88.12,"v":71467},{"d":"1997-01-10","o":84.75,"h":94.88,"l":83.62,"c":92.25,"v":172467},{"d":"1997-01-13","o":94.88,"h":96.75,"l":91.88,"c":96,"v":165533},{"d":"1997-01-14","o":97.5,"h":98.62,"l":96.75,"c":97.12,"v":237533},{"d":"1997-01-15","o":97.88,"h":99,"l":97.12,"c":98.62,"v":63867},{"d":"1997-01-16","o":97.12,"h":97.5,"l":94.12,"c":96.75,"v":204033},{"d":"1997-01-17","o":95.62,"h":95.62,"l":89.25,"c":90.75,"v":116567},{"d":"1997-01-20","o":91.5,"h":95.25,"l":91.12,"c":94.5,"v":88300},{"d":"1997-01-21","o":94.5,"h":100.5,"l":93,"c":100.12,"v":83667},{"d":"1997-01-22","o":100.12,"h":100.5,"l":97.88,"c":99.38,"v":54767},{"d":"1997-01-23","o":100.5,"h":109.88,"l":98.25,"c":105.75,"v":140167},{"d":"1997-01-24","o":105.75,"h":109.5,"l":102.38,"c":103.5,"v":65533},{"d":"1997-01-27","o":102.75,"h":105.38,"l":102.38,"c":103.12,"v":123067},{"d":"1997-01-28","o":104.25,"h":104.25,"l":100.5,"c":102,"v":133367},{"d":"1997-01-29","o":103.5,"h":103.5,"l":101.25,"c":102.38,"v":86933},{"d":"1997-01-30","o":102,"h":102.75,"l":99.75,"c":102.38,"v":38200},{"d":"1997-01-31","o":101.62,"h":106.5,"l":100.88,"c":105.75,"v":209133},{"d":"1997-02-03","o":105.75,"h":107.25,"l":104.25,"c":106.31,"v":104433},{"d":"1997-02-04","o":106.88,"h":106.88,"l":103.12,"c":104.25,"v":44400},{"d":"1997-02-05","o":104.62,"h":105.75,"l":100.88,"c":100.88,"v":84200},{"d":"1997-02-06","o":102,"h":102.75,"l":91.5,"c":99.38,"v":80367},{"d":"1997-02-07","o":102.75,"h":104.62,"l":100.5,"c":104.62,"v":35433},{"d":"1997-02-10","o":107.25,"h":108,"l":98.25,"c":98.25,"v":36933},{"d":"1997-02-11","o":102.75,"h":102.75,"l":97.5,"c":97.69,"v":20100},{"d":"1997-02-12","o":100.5,"h":102,"l":99.75,"c":101.25,"v":9967},{"d":"1997-02-13","o":103.5,"h":113.25,"l":100.69,"c":111.75,"v":102133},{"d":"1997-02-14","o":109.5,"h":116.25,"l":109.5,"c":112.88,"v":138767},{"d":"1997-02-18","o":114,"h":114,"l":107.25,"c":108.75,"v":18800},{"d":"1997-02-19","o":110.25,"h":110.25,"l":102.75,"c":106.5,"v":43467},{"d":"1997-02-20","o":103.5,"h":105.38,"l":97.5,"c":98.62,"v":39000},{"d":"1997-02-21","o":98.62,"h":99,"l":95.62,"c":97.12,"v":32400},{"d":"1997-02-24","o":96.38,"h":102.75,"l":96.38,"c":99,"v":54633},{"d":"1997-02-25","o":99,"h":101.25,"l":95.62,"c":96.75,"v":39567},{"d":"1997-02-26","o":97.5,"h":97.5,"l":91.12,"c":93.38,"v":35133},{"d":"1997-02-27","o":93.75,"h":93.75,"l":83.25,"c":83.25,"v":81933},{"d":"1997-02-28","o":83.25,"h":84.75,"l":72.94,"c":75,"v":151900},{"d":"1997-03-03","o":72.75,"h":74.25,"l":69.75,"c":70.5,"v":106800},{"d":"1997-03-04","o":72,"h":84.75,"l":71.62,"c":80.62,"v":166033},{"d":"1997-03-05","o":80.62,"h":86.62,"l":77.25,"c":77.25,"v":101967},{"d":"1997-03-06","o":79.5,"h":81,"l":75.75,"c":75.75,"v":40667},{"d":"1997-03-07","o":75.75,"h":79.5,"l":74.25,"c":76.5,"v":34500},{"d":"1997-03-10","o":78,"h":78,"l":72,"c":75,"v":21833},{"d":"1997-03-11","o":73.5,"h":75,"l":71.25,"c":73.5,"v":40567},{"d":"1997-03-12","o":70.5,"h":73.5,"l":70.5,"c":72,"v":8433},{"d":"1997-03-13","o":71.25,"h":76.5,"l":71.25,"c":75,"v":28300},{"d":"1997-03-14","o":76.5,"h":78,"l":74.25,"c":74.25,"v":411767},{"d":"1997-03-17","o":75,"h":75,"l":74.25,"c":74.25,"v":118967},{"d":"1997-03-18","o":74.62,"h":74.62,"l":66.75,"c":66.75,"v":135500},{"d":"1997-03-19","o":67.5,"h":67.5,"l":57.75,"c":59.25,"v":303133},{"d":"1997-03-20","o":59.62,"h":70.12,"l":58.5,"c":69,"v":266433},{"d":"1997-03-21","o":69.75,"h":70.5,"l":63.75,"c":63.75,"v":88500},{"d":"1997-03-24","o":64.12,"h":64.12,"l":57,"c":58.5,"v":151367},{"d":"1997-03-25","o":59.25,"h":64.5,"l":57.75,"c":64.5,"v":92767},{"d":"1997-03-26","o":64.5,"h":65.25,"l":59.25,"c":62.25,"v":63900},{"d":"1997-03-27","o":65.25,"h":68.25,"l":60,"c":63,"v":93500},{"d":"1997-03-31","o":61.5,"h":64.88,"l":57,"c":57.75,"v":95733},{"d":"1997-04-01","o":57,"h":61.5,"l":57,"c":58.5,"v":67633},{"d":"1997-04-02","o":56.25,"h":61.5,"l":55.5,"c":59.25,"v":43667},{"d":"1997-04-03","o":59.25,"h":60.75,"l":57,"c":57.75,"v":103833},{"d":"1997-04-04","o":57,"h":73.5,"l":57,"c":70.5,"v":272500},{"d":"1997-04-07","o":71.25,"h":75,"l":69,"c":69.38,"v":117667},{"d":"1997-04-08","o":70.5,"h":74.25,"l":66.75,"c":72,"v":120500},{"d":"1997-04-09","o":71.25,"h":78,"l":71.25,"c":75,"v":146500},{"d":"1997-04-10","o":74.25,"h":74.25,"l":70.5,"c":71.62,"v":28067},{"d":"1997-04-11","o":69.75,"h":71.25,"l":63.75,"c":66.38,"v":40767},{"d":"1997-04-14","o":65.25,"h":69.75,"l":61.69,"c":63,"v":58133},{"d":"1997-04-15","o":66,"h":74.25,"l":65.25,"c":69.75,"v":138267},{"d":"1997-04-16","o":69,"h":72.38,"l":67.5,"c":72,"v":31733},{"d":"1997-04-17","o":73.5,"h":76.5,"l":70.5,"c":70.88,"v":80500},{"d":"1997-04-18","o":72,"h":73.5,"l":69,"c":71.25,"v":74833},{"d":"1997-04-21","o":72,"h":72.75,"l":69.75,"c":70.88,"v":69633},{"d":"1997-04-22","o":70.5,"h":72.75,"l":68.25,"c":72.75,"v":65267},{"d":"1997-04-23","o":70.5,"h":78,"l":70.5,"c":78,"v":38900},{"d":"1997-04-24","o":81.75,"h":82.5,"l":69,"c":72.75,"v":191533},{"d":"1997-04-25","o":71.25,"h":72.75,"l":66,"c":69,"v":80200},{"d":"1997-04-28","o":71.25,"h":71.25,"l":67.88,"c":69,"v":29167},{"d":"1997-04-29","o":72.75,"h":73.5,"l":70.12,"c":72,"v":21667},{"d":"1997-04-30","o":70.5,"h":77.25,"l":70.5,"c":77.25,"v":114833},{"d":"1997-05-01","o":78.38,"h":78.38,"l":74.25,"c":74.25,"v":57433},{"d":"1997-05-02","o":76.5,"h":82.5,"l":74.25,"c":80.62,"v":93733},{"d":"1997-05-05","o":79.88,"h":87.75,"l":78.75,"c":87.75,"v":200267},{"d":"1997-05-06","o":87,"h":90.75,"l":82.5,"c":82.5,"v":60367},{"d":"1997-05-07","o":82.5,"h":83.25,"l":79.5,"c":81,"v":24933},{"d":"1997-05-08","o":79.5,"h":89.25,"l":79.5,"c":83.25,"v":99467},{"d":"1997-05-09","o":85.5,"h":86.25,"l":79.88,"c":82.5,"v":42167},{"d":"1997-05-12","o":82.5,"h":85.5,"l":80.25,"c":82.5,"v":69733},{"d":"1997-05-13","o":82.5,"h":83.25,"l":78,"c":79.12,"v":46100},{"d":"1997-05-14","o":82.5,"h":82.5,"l":78.75,"c":80.62,"v":14100},{"d":"1997-05-15","o":80.25,"h":87.75,"l":78.75,"c":87.75,"v":67100},{"d":"1997-05-16","o":87,"h":90,"l":85.12,"c":87,"v":57733},{"d":"1997-05-19","o":87,"h":88.88,"l":83.25,"c":87.75,"v":46933},{"d":"1997-05-20","o":87,"h":90.38,"l":84.75,"c":90.38,"v":59033},{"d":"1997-05-21","o":89.25,"h":93,"l":89.25,"c":90,"v":51733},{"d":"1997-05-22","o":90,"h":95.25,"l":90,"c":93.75,"v":79467},{"d":"1997-05-23","o":93,"h":94.5,"l":90,"c":93,"v":20367},{"d":"1997-05-27","o":93,"h":96.75,"l":91.88,"c":95.62,"v":106700},{"d":"1997-05-28","o":96.75,"h":98.25,"l":94.5,"c":94.88,"v":57900},{"d":"1997-05-29","o":96.75,"h":96.75,"l":91.5,"c":93,"v":29733},{"d":"1997-05-30","o":85.5,"h":93,"l":85.5,"c":93,"v":90300},{"d":"1997-06-02","o":91.5,"h":96.75,"l":91.5,"c":94.5,"v":24300},{"d":"1997-06-03","o":94.5,"h":98.25,"l":93.75,"c":96,"v":22033},{"d":"1997-06-04","o":98.25,"h":98.25,"l":92.25,"c":95.25,"v":70633},{"d":"1997-06-05","o":96,"h":97.5,"l":95.25,"c":96,"v":67767},{"d":"1997-06-06","o":96,"h":98.62,"l":93.75,"c":93.75,"v":35067},{"d":"1997-06-09","o":93.38,"h":95.25,"l":88.5,"c":90.75,"v":25033},{"d":"1997-06-10","o":89.25,"h":91.5,"l":86.25,"c":87.38,"v":33767},{"d":"1997-06-11","o":88.5,"h":88.5,"l":78.94,"c":83.25,"v":102700},{"d":"1997-06-12","o":84,"h":85.5,"l":82.5,"c":82.5,"v":41667},{"d":"1997-06-13","o":82.5,"h":84,"l":82.5,"c":84,"v":36400},{"d":"1997-06-16","o":82.5,"h":84.75,"l":75.75,"c":78.38,"v":93533},{"d":"1997-06-17","o":78.38,"h":84.38,"l":77.62,"c":84,"v":140900},{"d":"1997-06-18","o":84.75,"h":84.75,"l":82.5,"c":84,"v":23267},{"d":"1997-06-19","o":84,"h":86.25,"l":82.5,"c":86.25,"v":32667},{"d":"1997-06-20","o":84.38,"h":86.25,"l":82.5,"c":82.88,"v":38967},{"d":"1997-06-23","o":84,"h":84,"l":79.88,"c":82.5,"v":18933},{"d":"1997-06-24","o":84,"h":93,"l":80.25,"c":80.25,"v":314933},{"d":"1997-06-25","o":81.75,"h":84.75,"l":78.75,"c":79.5,"v":134667},{"d":"1997-06-26","o":81,"h":82.5,"l":75.75,"c":81.75,"v":158133},{"d":"1997-06-27","o":84,"h":88.5,"l":81.75,"c":85.88,"v":59200},{"d":"1997-06-30","o":87,"h":90,"l":84.75,"c":90,"v":41900},{"d":"1997-07-01","o":89.25,"h":89.25,"l":83.06,"c":87.75,"v":38733},{"d":"1997-07-02","o":88.5,"h":88.5,"l":81,"c":83.25,"v":103867},{"d":"1997-07-03","o":82.5,"h":84,"l":81,"c":83.25,"v":57733},{"d":"1997-07-07","o":81.75,"h":83.25,"l":81,"c":81.75,"v":72567},{"d":"1997-07-08","o":82.5,"h":90.38,"l":81,"c":90,"v":109800},{"d":"1997-07-09","o":91.12,"h":93.38,"l":86.25,"c":89.81,"v":155833},{"d":"1997-07-10","o":90,"h":91.5,"l":88.5,"c":90.38,"v":28200},{"d":"1997-07-11","o":89.25,"h":94.5,"l":89.25,"c":93,"v":62633},{"d":"1997-07-14","o":93.75,"h":99.75,"l":93.75,"c":97.88,"v":127733},{"d":"1997-07-15","o":99,"h":106.5,"l":97.5,"c":105.19,"v":213833},{"d":"1997-07-16","o":107.25,"h":107.25,"l":101.25,"c":104.25,"v":104000},{"d":"1997-07-17","o":102,"h":106.5,"l":98.62,"c":101.62,"v":62700},{"d":"1997-07-18","o":109.5,"h":115.5,"l":108.75,"c":113.25,"v":265267},{"d":"1997-07-21","o":111,"h":112.5,"l":104.25,"c":106.5,"v":278033},{"d":"1997-07-22","o":109.5,"h":117,"l":107.25,"c":115.5,"v":112200},{"d":"1997-07-23","o":116.62,"h":121.88,"l":116.62,"c":119.44,"v":191400},{"d":"1997-07-24","o":118.5,"h":120,"l":117,"c":119.25,"v":22267},{"d":"1997-07-25","o":119.62,"h":120,"l":118.5,"c":118.5,"v":108200},{"d":"1997-07-28","o":117,"h":118.12,"l":115.5,"c":116.25,"v":46967},{"d":"1997-07-29","o":117,"h":119.25,"l":116.25,"c":119.25,"v":35400},{"d":"1997-07-30","o":117,"h":126,"l":117,"c":124.5,"v":120467},{"d":"1997-07-31","o":126,"h":129,"l":124.5,"c":128.25,"v":68533},{"d":"1997-08-01","o":127.12,"h":130.5,"l":125.62,"c":129,"v":115500},{"d":"1997-08-04","o":129.38,"h":134.25,"l":129,"c":133.5,"v":142567},{"d":"1997-08-05","o":133.12,"h":134.25,"l":126,"c":126.75,"v":68433},{"d":"1997-08-06","o":127.12,"h":133.12,"l":123.75,"c":130.5,"v":72733},{"d":"1997-08-07","o":132,"h":132.75,"l":123.75,"c":123.75,"v":39867},{"d":"1997-08-08","o":123,"h":123,"l":114.75,"c":116.62,"v":97100},{"d":"1997-08-11","o":117.75,"h":118.5,"l":112.5,"c":114,"v":60967},{"d":"1997-08-12","o":115.5,"h":115.5,"l":108,"c":110.25,"v":91733},{"d":"1997-08-13","o":108,"h":112.88,"l":106.5,"c":108,"v":196733},{"d":"1997-08-14","o":110.25,"h":110.25,"l":105,"c":106.88,"v":106333},{"d":"1997-08-15","o":106.5,"h":107.06,"l":103.5,"c":104.62,"v":117967},{"d":"1997-08-18","o":106.5,"h":114,"l":103.88,"c":114,"v":63667},{"d":"1997-08-19","o":116.25,"h":117,"l":111,"c":113.62,"v":64733},{"d":"1997-08-20","o":114.75,"h":120,"l":112.5,"c":117,"v":55467},{"d":"1997-08-21","o":120,"h":122.62,"l":115.5,"c":117,"v":66700},{"d":"1997-08-22","o":112.5,"h":119.25,"l":112.5,"c":117.38,"v":61133},{"d":"1997-08-25","o":118.88,"h":124.5,"l":116.62,"c":123,"v":56500},{"d":"1997-08-26","o":121.88,"h":125.62,"l":121.88,"c":123.75,"v":72367},{"d":"1997-08-27","o":125.25,"h":126,"l":122.25,"c":123,"v":33433},{"d":"1997-08-28","o":121.5,"h":126,"l":120.75,"c":121.12,"v":88467},{"d":"1997-08-29","o":125.62,"h":125.62,"l":123,"c":123.38,"v":76133},{"d":"1997-09-02","o":126.75,"h":126.75,"l":120,"c":121.5,"v":47867},{"d":"1997-09-03","o":120.75,"h":121.88,"l":114,"c":115.5,"v":73300},{"d":"1997-09-04","o":114.05,"h":117.38,"l":112.5,"c":113.62,"v":78967},{"d":"1997-09-05","o":114,"h":119.25,"l":114,"c":117.75,"v":85900},{"d":"1997-09-08","o":118.5,"h":119.62,"l":117,"c":117,"v":41367},{"d":"1997-09-09","o":118.5,"h":118.5,"l":112.5,"c":114.38,"v":74433},{"d":"1997-09-10","o":114.75,"h":120.75,"l":114.75,"c":117,"v":153633},{"d":"1997-09-11","o":117.75,"h":119.25,"l":115.88,"c":116.25,"v":72167},{"d":"1997-09-12","o":115.5,"h":119.25,"l":112.12,"c":113.25,"v":57833},{"d":"1997-09-15","o":112.12,"h":117,"l":112.12,"c":115.12,"v":18900},{"d":"1997-09-16","o":118.5,"h":122.25,"l":117,"c":121.88,"v":91033},{"d":"1997-09-17","o":121.88,"h":121.88,"l":120,"c":120.75,"v":38733},{"d":"1997-09-18","o":122.25,"h":122.25,"l":119.25,"c":120.38,"v":86933},{"d":"1997-09-19","o":121.12,"h":122.25,"l":120,"c":122.25,"v":33733},{"d":"1997-09-22","o":123.38,"h":131.62,"l":123.38,"c":131.25,"v":121000},{"d":"1997-09-23","o":129.38,"h":134.25,"l":128.62,"c":129.75,"v":80033},{"d":"1997-09-24","o":129.75,"h":129.75,"l":124.5,"c":124.5,"v":75833},{"d":"1997-09-25","o":124.88,"h":126,"l":123.75,"c":124.5,"v":30633},{"d":"1997-09-26","o":126,"h":134.62,"l":124.12,"c":132.75,"v":118400},{"d":"1997-09-29","o":134.25,"h":136.88,"l":132,"c":135.75,"v":106033},{"d":"1997-09-30","o":136.5,"h":136.5,"l":133.5,"c":134.25,"v":63467},{"d":"1997-10-01","o":135,"h":142.12,"l":134.62,"c":139.88,"v":118967},{"d":"1997-10-02","o":141.75,"h":146.62,"l":139.5,"c":144,"v":258967},{"d":"1997-10-03","o":146.25,"h":146.25,"l":141,"c":141,"v":121567},{"d":"1997-10-06","o":142.88,"h":143.25,"l":134.25,"c":136.5,"v":42500},{"d":"1997-10-07","o":139.5,"h":139.88,"l":136.5,"c":139.5,"v":38167},{"d":"1997-10-08","o":138,"h":143.62,"l":137.25,"c":143.62,"v":132200},{"d":"1997-10-09","o":140.25,"h":147,"l":139.5,"c":141,"v":67800},{"d":"1997-10-10","o":139.12,"h":145.5,"l":138.75,"c":139.5,"v":58967},{"d":"1997-10-13","o":141.75,"h":142.5,"l":136.5,"c":136.5,"v":63367},{"d":"1997-10-14","o":138,"h":140.25,"l":136.5,"c":138.19,"v":47667},{"d":"1997-10-15","o":132,"h":139.88,"l":130.88,"c":135.38,"v":92567},{"d":"1997-10-16","o":143.25,"h":149.25,"l":141,"c":147,"v":377033},{"d":"1997-10-17","o":143.25,"h":149.62,"l":138.75,"c":148.12,"v":241867},{"d":"1997-10-20","o":153,"h":153,"l":144,"c":147,"v":159167},{"d":"1997-10-21","o":151.5,"h":153.75,"l":150,"c":153,"v":127500},{"d":"1997-10-22","o":151.5,"h":153.38,"l":147,"c":149.25,"v":144367},{"d":"1997-10-23","o":141,"h":150,"l":141,"c":147.75,"v":236567},{"d":"1997-10-24","o":152.25,"h":153.38,"l":130.88,"c":131.25,"v":257167},{"d":"1997-10-27","o":127.5,"h":127.5,"l":108.75,"c":109.5,"v":170067},{"d":"1997-10-28","o":97.5,"h":112.5,"l":97.5,"c":105.75,"v":231033},{"d":"1997-10-29","o":110.25,"h":112.5,"l":106.5,"c":106.5,"v":245433},{"d":"1997-10-30","o":102.75,"h":106.12,"l":100.5,"c":103.12,"v":164100},{"d":"1997-10-31","o":105.38,"h":108.75,"l":103.5,"c":108,"v":175300},{"d":"1997-11-03","o":111,"h":114.75,"l":110.25,"c":112.5,"v":166333},{"d":"1997-11-04","o":111.75,"h":118.88,"l":111,"c":115.5,"v":134300},{"d":"1997-11-05","o":115.5,"h":121.88,"l":115.5,"c":118.88,"v":123067},{"d":"1997-11-06","o":123.75,"h":123.75,"l":115.5,"c":117,"v":241567},{"d":"1997-11-07","o":111,"h":114.38,"l":109.12,"c":110.62,"v":38600},{"d":"1997-11-10","o":114.75,"h":114.75,"l":111,"c":112.5,"v":51600},{"d":"1997-11-11","o":114,"h":114,"l":104.25,"c":106.5,"v":48567},{"d":"1997-11-12","o":102.38,"h":106.88,"l":90,"c":92.25,"v":100433},{"d":"1997-11-13","o":96.75,"h":106.12,"l":87.38,"c":105.75,"v":266300},{"d":"1997-11-14","o":109.12,"h":114,"l":102.75,"c":111,"v":340767},{"d":"1997-11-17","o":115.5,"h":118.5,"l":114,"c":114.38,"v":125433},{"d":"1997-11-18","o":116.25,"h":116.25,"l":110.62,"c":110.62,"v":54400},{"d":"1997-11-19","o":110.62,"h":111.75,"l":101.62,"c":105,"v":57933},{"d":"1997-11-20","o":103.12,"h":106.12,"l":102,"c":104.81,"v":119233},{"d":"1997-11-21","o":105,"h":105.38,"l":101.62,"c":104.25,"v":76167},{"d":"1997-11-24","o":105,"h":105.75,"l":96.38,"c":96.56,"v":101067},{"d":"1997-11-25","o":103.5,"h":103.5,"l":96.75,"c":101.25,"v":113750},{"d":"1997-11-26","o":102,"h":102.75,"l":91.5,"c":96.38,"v":81950},{"d":"1997-11-28","o":96.75,"h":96.75,"l":94.5,"c":94.5,"v":11050},{"d":"1997-12-01","o":98.25,"h":103.5,"l":96,"c":102,"v":37517},{"d":"1997-12-02","o":102,"h":102.75,"l":99,"c":101.25,"v":31783},{"d":"1997-12-03","o":99,"h":101.25,"l":93.75,"c":96.75,"v":102883},{"d":"1997-12-04","o":97.5,"h":101.25,"l":97.5,"c":98.62,"v":98567},{"d":"1997-12-05","o":96,"h":100.5,"l":96,"c":99,"v":58750},{"d":"1997-12-08","o":99.75,"h":103.5,"l":99,"c":101.25,"v":85100},{"d":"1997-12-09","o":101.25,"h":102,"l":96,"c":97.88,"v":99283},{"d":"1997-12-10","o":96,"h":97.5,"l":92.25,"c":93,"v":109350},{"d":"1997-12-11","o":90,"h":90,"l":82.5,"c":84.38,"v":195783},{"d":"1997-12-12","o":84.75,"h":87,"l":75.75,"c":75.75,"v":185383},{"d":"1997-12-15","o":79.5,"h":81.75,"l":75,"c":79.5,"v":87150},{"d":"1997-12-16","o":82.5,"h":92.25,"l":80.25,"c":86.62,"v":93317},{"d":"1997-12-17","o":88.5,"h":90.75,"l":81.75,"c":82.5,"v":76300},{"d":"1997-12-18","o":84,"h":84,"l":75.75,"c":79.12,"v":361017},{"d":"1997-12-19","o":73.5,"h":80.25,"l":73.5,"c":80.25,"v":68817},{"d":"1997-12-22","o":80.25,"h":86.25,"l":78,"c":80.25,"v":64117},{"d":"1997-12-23","o":78.75,"h":81.75,"l":75.75,"c":76.88,"v":153550},{"d":"1997-12-24","o":78,"h":78.75,"l":75,"c":76.88,"v":20533},{"d":"1997-12-26","o":78,"h":79.5,"l":75.75,"c":79.5,"v":56433},{"d":"1997-12-29","o":79.5,"h":82.5,"l":78,"c":81,"v":122883},{"d":"1997-12-30","o":84,"h":87.75,"l":81,"c":87.38,"v":193333},{"d":"1997-12-31","o":85.5,"h":88.5,"l":85.5,"c":87,"v":112200},{"d":"1998-01-02","o":86.25,"h":88.5,"l":84.75,"c":87.38,"v":17133},{"d":"1998-01-05","o":88.5,"h":96,"l":87.38,"c":94.5,"v":222767},{"d":"1998-01-06","o":94.5,"h":94.5,"l":89.25,"c":89.25,"v":67167},{"d":"1998-01-07","o":88.5,"h":88.5,"l":79.5,"c":83.62,"v":161267},{"d":"1998-01-08","o":85.5,"h":85.5,"l":81.75,"c":83.25,"v":28083},{"d":"1998-01-09","o":84,"h":84.75,"l":80.25,"c":81,"v":281000},{"d":"1998-01-12","o":78.75,"h":84,"l":78,"c":83.25,"v":56450},{"d":"1998-01-13","o":85.5,"h":87.75,"l":83.25,"c":87.38,"v":129500},{"d":"1998-01-14","o":90,"h":94.5,"l":87.75,"c":92.25,"v":226717},{"d":"1998-01-15","o":103.5,"h":108,"l":103.5,"c":105.38,"v":515350},{"d":"1998-01-16","o":109.88,"h":111,"l":105.75,"c":106.5,"v":170050},{"d":"1998-01-20","o":106.5,"h":112.5,"l":105.75,"c":112.5,"v":147483},{"d":"1998-01-21","o":109.5,"h":114.75,"l":109.5,"c":111.75,"v":106100},{"d":"1998-01-22","o":112.5,"h":112.5,"l":109.5,"c":112.12,"v":49250},{"d":"1998-01-23","o":112.5,"h":120,"l":111,"c":119.25,"v":161633},{"d":"1998-01-26","o":118.5,"h":121.5,"l":118.12,"c":120,"v":109067},{"d":"1998-01-27","o":120.75,"h":121.5,"l":110.25,"c":115.5,"v":115700},{"d":"1998-01-28","o":114,"h":123.75,"l":114,"c":123,"v":67517},{"d":"1998-01-29","o":123,"h":124.12,"l":120,"c":123,"v":101367},{"d":"1998-01-30","o":120.75,"h":122.25,"l":120,"c":121.12,"v":65583},{"d":"1998-02-02","o":122.25,"h":125.62,"l":121.5,"c":124.88,"v":81333},{"d":"1998-02-03","o":126,"h":129.75,"l":123.75,"c":129.75,"v":91217},{"d":"1998-02-04","o":128.25,"h":128.25,"l":123.75,"c":126.75,"v":67400},{"d":"1998-02-05","o":127.12,"h":128.25,"l":115.5,"c":120,"v":99933},{"d":"1998-02-06","o":116.25,"h":118.5,"l":111.75,"c":114,"v":92800},{"d":"1998-02-09","o":114,"h":120,"l":112.5,"c":119.25,"v":54550},{"d":"1998-02-10","o":119.25,"h":122.91,"l":114,"c":116.62,"v":51233},{"d":"1998-02-11","o":117,"h":120.75,"l":115.5,"c":119.62,"v":43250},{"d":"1998-02-12","o":120,"h":120,"l":114,"c":114.75,"v":75733},{"d":"1998-02-13","o":114,"h":114.38,"l":111.75,"c":112.88,"v":43367},{"d":"1998-02-17","o":114,"h":115.5,"l":106.5,"c":106.5,"v":78433},{"d":"1998-02-18","o":107.25,"h":109.5,"l":101.25,"c":105.75,"v":134383},{"d":"1998-02-19","o":112.5,"h":114.75,"l":108.75,"c":114,"v":108850},{"d":"1998-02-20","o":114,"h":114.75,"l":105.75,"c":108.38,"v":79417},{"d":"1998-02-23","o":109.5,"h":114.75,"l":108.56,"c":114,"v":93933},{"d":"1998-02-24","o":113.25,"h":114,"l":111,"c":112.5,"v":82983},{"d":"1998-02-25","o":113.25,"h":114,"l":110.25,"c":112.5,"v":60817},{"d":"1998-02-26","o":111.75,"h":112.5,"l":106.5,"c":107.25,"v":84350},{"d":"1998-02-27","o":109.5,"h":111.75,"l":108,"c":110.25,"v":154483},{"d":"1998-03-02","o":111,"h":114,"l":109.5,"c":112.12,"v":94300},{"d":"1998-03-03","o":113.25,"h":113.25,"l":107.25,"c":107.62,"v":73733},{"d":"1998-03-04","o":108.75,"h":108.75,"l":97.5,"c":99,"v":180017},{"d":"1998-03-05","o":94.5,"h":96.75,"l":82.5,"c":84.38,"v":805417},{"d":"1998-03-06","o":84.38,"h":84.75,"l":78,"c":82.5,"v":427250},{"d":"1998-03-09","o":82.5,"h":83.25,"l":74.25,"c":74.62,"v":416683},{"d":"1998-03-10","o":79.5,"h":81.75,"l":78,"c":78.38,"v":388250},{"d":"1998-03-11","o":79.5,"h":84.75,"l":78.75,"c":82.88,"v":229100},{"d":"1998-03-12","o":84,"h":84.75,"l":81,"c":83.25,"v":121517},{"d":"1998-03-13","o":83.62,"h":86.25,"l":81.75,"c":82.5,"v":113100},{"d":"1998-03-16","o":81.75,"h":84,"l":81.75,"c":82.5,"v":68767},{"d":"1998-03-17","o":83.62,"h":84.38,"l":82.5,"c":84,"v":110333},{"d":"1998-03-18","o":84,"h":87,"l":82.88,"c":86.62,"v":167033},{"d":"1998-03-19","o":87.38,"h":89.25,"l":85.5,"c":86.25,"v":240917},{"d":"1998-03-20","o":86.62,"h":86.62,"l":84,"c":85.12,"v":119250},{"d":"1998-03-23","o":85.12,"h":85.12,"l":79.5,"c":80.25,"v":71383},{"d":"1998-03-24","o":81,"h":83.62,"l":80.25,"c":81.38,"v":127883},{"d":"1998-03-25","o":82.12,"h":83.25,"l":79.5,"c":79.88,"v":62533},{"d":"1998-03-26","o":87,"h":91.5,"l":82.88,"c":90,"v":372133},{"d":"1998-03-27","o":91.5,"h":92.25,"l":85.88,"c":87.75,"v":256383},{"d":"1998-03-30","o":88.5,"h":88.5,"l":82.5,"c":82.88,"v":175617},{"d":"1998-03-31","o":83.25,"h":90.75,"l":82.5,"c":88.5,"v":192783},{"d":"1998-04-01","o":88.88,"h":89.25,"l":86.25,"c":87,"v":98383},{"d":"1998-04-02","o":87.38,"h":88.5,"l":83.25,"c":84.38,"v":119350},{"d":"1998-04-03","o":84.38,"h":84.75,"l":82.5,"c":84,"v":72050},{"d":"1998-04-06","o":84.75,"h":86.25,"l":82.5,"c":84.75,"v":78083},{"d":"1998-04-07","o":85.5,"h":85.5,"l":76.88,"c":78.75,"v":256833},{"d":"1998-04-08","o":80.25,"h":81,"l":76.88,"c":78.75,"v":103833},{"d":"1998-04-09","o":78.75,"h":79.88,"l":75.75,"c":75.75,"v":80083},{"d":"1998-04-13","o":76.88,"h":78.75,"l":76.5,"c":77.25,"v":63000},{"d":"1998-04-14","o":78.75,"h":79.12,"l":77.25,"c":78.75,"v":64067},{"d":"1998-04-15","o":65.62,"h":69,"l":63,"c":66.38,"v":1140950},{"d":"1998-04-16","o":67.12,"h":67.5,"l":65.25,"c":66,"v":245533},{"d":"1998-04-17","o":65.25,"h":67.5,"l":65.25,"c":67.5,"v":202617},{"d":"1998-04-20","o":67.5,"h":72,"l":65.25,"c":66.38,"v":236367},{"d":"1998-04-21","o":66,"h":66.38,"l":63.75,"c":64.88,"v":172850},{"d":"1998-04-22","o":64.88,"h":66,"l":60,"c":61.12,"v":229500},{"d":"1998-04-23","o":66.75,"h":70.12,"l":65.62,"c":67.5,"v":221467},{"d":"1998-04-24","o":68.62,"h":68.62,"l":65.25,"c":65.62,"v":149183},{"d":"1998-04-27","o":65.25,"h":66,"l":61.5,"c":63,"v":84467},{"d":"1998-04-28","o":64.5,"h":67.5,"l":63.75,"c":67.12,"v":227017},{"d":"1998-04-29","o":69,"h":71.62,"l":67.5,"c":70.5,"v":321483},{"d":"1998-04-30","o":72,"h":75,"l":67.5,"c":68.25,"v":110333},{"d":"1998-05-01","o":70.5,"h":70.5,"l":68.25,"c":68.25,"v":139283},{"d":"1998-05-04","o":70.12,"h":71.25,"l":67.5,"c":69,"v":70033},{"d":"1998-05-05","o":69,"h":69.75,"l":66,"c":68.25,"v":65667},{"d":"1998-05-06","o":68.62,"h":69,"l":65.25,"c":66.38,"v":187067},{"d":"1998-05-07","o":65.25,"h":66.75,"l":64.5,"c":66,"v":92300},{"d":"1998-05-08","o":66,"h":66.38,"l":63,"c":66.38,"v":198367},{"d":"1998-05-11","o":66,"h":72.38,"l":66,"c":70.12,"v":254650},{"d":"1998-05-12","o":71.25,"h":80.62,"l":70.12,"c":79.88,"v":374517},{"d":"1998-05-13","o":79.88,"h":79.88,"l":73.12,"c":74.62,"v":113833},{"d":"1998-05-14","o":74.62,"h":75,"l":69,"c":69,"v":146133},{"d":"1998-05-15","o":69.75,"h":72,"l":69,"c":69.38,"v":81417},{"d":"1998-05-18","o":69.75,"h":70.5,"l":67.5,"c":69,"v":124450},{"d":"1998-05-19","o":70.5,"h":71.25,"l":67.12,"c":67.5,"v":88400},{"d":"1998-05-20","o":67.88,"h":68.25,"l":65.62,"c":66.38,"v":80883},{"d":"1998-05-21","o":66.38,"h":67.5,"l":64.88,"c":66.38,"v":48867},{"d":"1998-05-22","o":66,"h":67.12,"l":64.5,"c":67.12,"v":86017},{"d":"1998-05-26","o":64.5,"h":66,"l":57,"c":60,"v":220583},{"d":"1998-05-27","o":58.5,"h":63,"l":57.75,"c":63,"v":134133},{"d":"1998-05-28","o":63.38,"h":63.75,"l":60,"c":62.25,"v":53083},{"d":"1998-05-29","o":61.5,"h":63,"l":57.75,"c":57.94,"v":72183},{"d":"1998-06-01","o":57.38,"h":59.62,"l":55.88,"c":58.5,"v":52667},{"d":"1998-06-02","o":59.25,"h":60.75,"l":54.75,"c":57.75,"v":88650},{"d":"1998-06-03","o":57,"h":58.12,"l":51.75,"c":53.62,"v":90867},{"d":"1998-06-04","o":53.25,"h":55.88,"l":52.5,"c":54.38,"v":77133},{"d":"1998-06-05","o":54.75,"h":57,"l":54,"c":56.25,"v":109067},{"d":"1998-06-08","o":56.25,"h":57.75,"l":54.75,"c":55.41,"v":48400},{"d":"1998-06-09","o":56.25,"h":56.25,"l":53.25,"c":54.38,"v":43550},{"d":"1998-06-10","o":54.38,"h":54.38,"l":52.5,"c":53.62,"v":86417},{"d":"1998-06-11","o":52.12,"h":52.88,"l":49.12,"c":50.62,"v":85633},{"d":"1998-06-12","o":50.25,"h":53.25,"l":48.75,"c":53.25,"v":87733},{"d":"1998-06-15","o":50.25,"h":50.25,"l":45.75,"c":46.5,"v":190083},{"d":"1998-06-16","o":47.25,"h":50.25,"l":45.75,"c":46.5,"v":227317},{"d":"1998-06-17","o":45,"h":45,"l":40.5,"c":43.12,"v":258633},{"d":"1998-06-18","o":43.5,"h":43.88,"l":42,"c":43.5,"v":131217},{"d":"1998-06-19","o":44.25,"h":45.75,"l":43.5,"c":45,"v":95333},{"d":"1998-06-22","o":45,"h":45.38,"l":43.5,"c":43.88,"v":48067},{"d":"1998-06-23","o":43.5,"h":45,"l":41.25,"c":42.38,"v":96183},{"d":"1998-06-24","o":42.19,"h":43.12,"l":41.25,"c":42,"v":38433},{"d":"1998-06-25","o":41.62,"h":44.25,"l":41.62,"c":43.5,"v":89500},{"d":"1998-06-26","o":43.12,"h":43.88,"l":43.12,"c":43.88,"v":69033},{"d":"1998-06-29","o":44.25,"h":45,"l":42.75,"c":43.5,"v":53917},{"d":"1998-06-30","o":43.12,"h":45,"l":43.12,"c":43.5,"v":53383},{"d":"1998-07-01","o":43.5,"h":47.25,"l":43.5,"c":45.75,"v":66683},{"d":"1998-07-02","o":44.25,"h":45.75,"l":42.75,"c":45.75,"v":75833},{"d":"1998-07-06","o":44.25,"h":46.5,"l":43.88,"c":45.75,"v":47450},{"d":"1998-07-07","o":44.25,"h":45.38,"l":42.75,"c":43.12,"v":84500},{"d":"1998-07-08","o":42.75,"h":43.88,"l":41.25,"c":43.88,"v":44933},{"d":"1998-07-09","o":42.75,"h":44.25,"l":42,"c":42.75,"v":8733},{"d":"1998-07-10","o":42,"h":42.75,"l":40.5,"c":42,"v":27600},{"d":"1998-07-13","o":42,"h":44.62,"l":41.25,"c":42.75,"v":47183},{"d":"1998-07-14","o":42.75,"h":47.25,"l":42.75,"c":44.25,"v":66917},{"d":"1998-07-15","o":45.75,"h":45.75,"l":42.75,"c":43.12,"v":25033},{"d":"1998-07-16","o":42.38,"h":45,"l":41.62,"c":44.25,"v":52067},{"d":"1998-07-17","o":44.25,"h":44.62,"l":42.38,"c":42.94,"v":34767},{"d":"1998-07-20","o":42.75,"h":44.25,"l":41.44,"c":42.38,"v":26417},{"d":"1998-07-21","o":42,"h":42.75,"l":40.5,"c":41.25,"v":43167},{"d":"1998-07-22","o":41.25,"h":41.62,"l":38.25,"c":39,"v":42683},{"d":"1998-07-23","o":39,"h":39.38,"l":34.12,"c":35.06,"v":92750},{"d":"1998-07-24","o":36,"h":36.75,"l":34.12,"c":35.25,"v":61017},{"d":"1998-07-27","o":33.75,"h":34.88,"l":33,"c":34.12,"v":49050},{"d":"1998-07-28","o":33.75,"h":34.5,"l":32.25,"c":33,"v":30517},{"d":"1998-07-29","o":33.75,"h":34.12,"l":30.38,"c":32.44,"v":45300},{"d":"1998-07-30","o":32.62,"h":32.62,"l":30,"c":30.56,"v":46717},{"d":"1998-07-31","o":30.38,"h":31.88,"l":30,"c":30.56,"v":36917},{"d":"1998-08-03","o":31.5,"h":31.5,"l":27.75,"c":28.5,"v":103050},{"d":"1998-08-04","o":30,"h":30.38,"l":27,"c":28.12,"v":50467},{"d":"1998-08-05","o":28.12,"h":30,"l":27,"c":27.75,"v":70083},{"d":"1998-08-06","o":27.75,"h":30,"l":27.75,"c":30,"v":24633},{"d":"1998-08-07","o":30.75,"h":32.25,"l":30,"c":31.88,"v":110850},{"d":"1998-08-10","o":32.25,"h":32.25,"l":29.62,"c":30.38,"v":66667},{"d":"1998-08-11","o":30,"h":30.75,"l":29.25,"c":30,"v":56417},{"d":"1998-08-12","o":31.12,"h":31.12,"l":29.25,"c":29.25,"v":43217},{"d":"1998-08-13","o":30,"h":30,"l":27,"c":27.75,"v":80317},{"d":"1998-08-14","o":27.75,"h":27.75,"l":24,"c":25.12,"v":142550},{"d":"1998-08-17","o":25.12,"h":25.12,"l":24.75,"c":24.75,"v":29933},{"d":"1998-08-18","o":25.5,"h":25.88,"l":23.25,"c":23.25,"v":57950},{"d":"1998-08-19","o":24,"h":24,"l":22.88,"c":22.88,"v":140550},{"d":"1998-08-20","o":23.25,"h":23.25,"l":19.5,"c":20.81,"v":381233},{"d":"1998-08-21","o":21,"h":21.56,"l":19.88,"c":21,"v":131833},{"d":"1998-08-24","o":21.38,"h":25.5,"l":21,"c":25.5,"v":76083},{"d":"1998-08-25","o":24.75,"h":27,"l":23.25,"c":24,"v":84833},{"d":"1998-08-26","o":24.75,"h":25.12,"l":22.5,"c":23.06,"v":40667},{"d":"1998-08-27","o":22.88,"h":22.88,"l":20.44,"c":21.19,"v":92067},{"d":"1998-08-28","o":21,"h":24,"l":20.62,"c":21,"v":270033},{"d":"1998-08-31","o":21.38,"h":22.12,"l":17.25,"c":17.25,"v":83883},{"d":"1998-09-01","o":18.75,"h":21.75,"l":17.62,"c":18.38,"v":90417},{"d":"1998-09-02","o":20.25,"h":21.75,"l":19.12,"c":20.62,"v":86800},{"d":"1998-09-03","o":20.62,"h":24.75,"l":18.75,"c":24,"v":225917},{"d":"1998-09-04","o":24,"h":24.38,"l":22.5,"c":22.5,"v":84300},{"d":"1998-09-08","o":24.38,"h":25.5,"l":22.5,"c":22.88,"v":51950},{"d":"1998-09-09","o":22.5,"h":23.25,"l":20.62,"c":22.12,"v":36317},{"d":"1998-09-10","o":21.75,"h":22.5,"l":19.5,"c":19.5,"v":27633},{"d":"1998-09-11","o":21,"h":21,"l":18.38,"c":18.75,"v":53283},{"d":"1998-09-14","o":20.25,"h":20.62,"l":18,"c":20.62,"v":74983},{"d":"1998-09-15","o":20.62,"h":20.62,"l":19.88,"c":20.62,"v":53717},{"d":"1998-09-16","o":20.62,"h":20.62,"l":19.88,"c":20.25,"v":46650},{"d":"1998-09-17","o":20.25,"h":21,"l":19.88,"c":21,"v":21533},{"d":"1998-09-18","o":21,"h":21,"l":19.88,"c":21,"v":48583},{"d":"1998-09-21","o":20.25,"h":21.38,"l":19.88,"c":21.38,"v":29300},{"d":"1998-09-22","o":21.75,"h":24.75,"l":18.38,"c":20.62,"v":803383},{"d":"1998-09-23","o":21.75,"h":21.75,"l":20.25,"c":20.81,"v":110600},{"d":"1998-09-24","o":20.62,"h":21,"l":19.12,"c":19.12,"v":84267},{"d":"1998-09-25","o":19.88,"h":19.88,"l":18.75,"c":19.5,"v":50383},{"d":"1998-09-28","o":19.5,"h":20.25,"l":19.5,"c":20.06,"v":41733},{"d":"1998-09-29","o":20.62,"h":20.62,"l":17.81,"c":18.38,"v":88500},{"d":"1998-09-30","o":18.38,"h":18.38,"l":17.62,"c":18.38,"v":49683},{"d":"1998-10-01","o":17.62,"h":18,"l":16.69,"c":17.25,"v":61667},{"d":"1998-10-02","o":17.62,"h":18.38,"l":16.5,"c":17.25,"v":31967},{"d":"1998-10-05","o":18.38,"h":18.38,"l":16.5,"c":17.25,"v":51967},{"d":"1998-10-06","o":16.88,"h":17.25,"l":16.12,"c":16.5,"v":88333},{"d":"1998-10-07","o":16.5,"h":16.69,"l":14.25,"c":14.25,"v":105250},{"d":"1998-10-08","o":14.25,"h":17.62,"l":13.88,"c":16.88,"v":136450},{"d":"1998-10-09","o":17.06,"h":22.12,"l":16.88,"c":22.12,"v":125950},{"d":"1998-10-12","o":22.88,"h":22.88,"l":19.5,"c":20.25,"v":63400},{"d":"1998-10-13","o":19.12,"h":19.5,"l":16.88,"c":18,"v":38467},{"d":"1998-10-14","o":18.38,"h":18.38,"l":16.5,"c":16.5,"v":91367},{"d":"1998-10-15","o":17.25,"h":18.75,"l":16.5,"c":18.19,"v":127250},{"d":"1998-10-16","o":18.56,"h":18.75,"l":16.88,"c":16.88,"v":50567},{"d":"1998-10-19","o":17.44,"h":18,"l":16.88,"c":17.62,"v":80467},{"d":"1998-10-20","o":17.62,"h":21.75,"l":17.25,"c":19.5,"v":384417},{"d":"1998-10-21","o":21,"h":29.62,"l":19.88,"c":28.5,"v":439450},{"d":"1998-10-22","o":29.62,"h":29.62,"l":24.75,"c":26.62,"v":193583},{"d":"1998-10-23","o":26.44,"h":27,"l":25.5,"c":26.44,"v":118900},{"d":"1998-10-26","o":26.25,"h":26.62,"l":25.12,"c":25.88,"v":84667},{"d":"1998-10-27","o":26.25,"h":26.62,"l":25.5,"c":25.88,"v":108600},{"d":"1998-10-28","o":26.25,"h":26.25,"l":23.25,"c":25.88,"v":48917},{"d":"1998-10-29","o":25.88,"h":26.62,"l":24.19,"c":26.62,"v":59400},{"d":"1998-10-30","o":26.62,"h":26.62,"l":25.88,"c":26.25,"v":85150},{"d":"1998-11-02","o":25.88,"h":32.81,"l":25.88,"c":32.25,"v":281500},{"d":"1998-11-03","o":33.75,"h":35.62,"l":31.12,"c":32.62,"v":365500},{"d":"1998-11-04","o":33.75,"h":34.5,"l":29.62,"c":31.5,"v":139950},{"d":"1998-11-05","o":31.5,"h":33.75,"l":30,"c":33.38,"v":347233},{"d":"1998-11-06","o":33.75,"h":36.38,"l":33.19,"c":34.5,"v":140033},{"d":"1998-11-09","o":34.88,"h":39,"l":33,"c":33,"v":184383},{"d":"1998-11-10","o":33.75,"h":35.25,"l":33,"c":33.75,"v":113133},{"d":"1998-11-11","o":34.12,"h":34.88,"l":33,"c":33,"v":63800},{"d":"1998-11-12","o":34.5,"h":37.5,"l":33,"c":36.75,"v":233683},{"d":"1998-11-13","o":37.12,"h":41.62,"l":36.75,"c":37.88,"v":190533},{"d":"1998-11-16","o":38.62,"h":39.75,"l":36.75,"c":38.62,"v":127800},{"d":"1998-11-17","o":38.25,"h":39.38,"l":36.38,"c":37.88,"v":100983},{"d":"1998-11-18","o":36.75,"h":37.88,"l":34.5,"c":37.12,"v":86700},{"d":"1998-11-19","o":36.75,"h":39.38,"l":36,"c":38.62,"v":141033},{"d":"1998-11-20","o":39.38,"h":40.88,"l":38.25,"c":39.38,"v":117667},{"d":"1998-11-23","o":39.38,"h":40.5,"l":38.62,"c":39,"v":70500},{"d":"1998-11-24","o":39.38,"h":39.75,"l":38.62,"c":39,"v":58017},{"d":"1998-11-25","o":39,"h":39,"l":36,"c":37.5,"v":76150},{"d":"1998-11-27","o":37.5,"h":37.88,"l":36,"c":36.75,"v":31467},{"d":"1998-11-30","o":36.38,"h":38.25,"l":33.75,"c":35.25,"v":79600},{"d":"1998-12-01","o":35.25,"h":40.88,"l":33.75,"c":40.12,"v":125183},{"d":"1998-12-02","o":40.12,"h":40.5,"l":39.38,"c":40.5,"v":115633},{"d":"1998-12-03","o":40.5,"h":40.5,"l":35.25,"c":36,"v":175000},{"d":"1998-12-04","o":36.75,"h":37.5,"l":30.75,"c":31.88,"v":355950},{"d":"1998-12-07","o":31.88,"h":35.81,"l":31.88,"c":35.81,"v":109083},{"d":"1998-12-08","o":35.25,"h":35.62,"l":33,"c":33.38,"v":83933},{"d":"1998-12-09","o":33.38,"h":35.25,"l":33,"c":33.75,"v":110100},{"d":"1998-12-10","o":33.75,"h":33.75,"l":31.5,"c":31.5,"v":88817},{"d":"1998-12-11","o":31.88,"h":34.12,"l":31.88,"c":32.44,"v":96250},{"d":"1998-12-14","o":31.88,"h":33.38,"l":29.25,"c":30,"v":105150},{"d":"1998-12-15","o":31.12,"h":32.25,"l":29.62,"c":30.75,"v":56417},{"d":"1998-12-16","o":30,"h":30.75,"l":28.5,"c":29.62,"v":38733},{"d":"1998-12-17","o":29.25,"h":30,"l":28.12,"c":29.62,"v":29667},{"d":"1998-12-18","o":29.25,"h":29.44,"l":27,"c":27.94,"v":120200},{"d":"1998-12-21","o":28.12,"h":28.88,"l":27,"c":27.75,"v":51617},{"d":"1998-12-22","o":27.38,"h":28.88,"l":27,"c":28.88,"v":42167},{"d":"1998-12-23","o":28.5,"h":36,"l":28.5,"c":32.62,"v":110517},{"d":"1998-12-24","o":31.12,"h":33,"l":30.94,"c":32.25,"v":31300},{"d":"1998-12-28","o":31.88,"h":32.25,"l":30,"c":32.25,"v":114583},{"d":"1998-12-29","o":31.5,"h":33,"l":30.75,"c":33,"v":84967},{"d":"1998-12-30","o":32.62,"h":38.25,"l":32.25,"c":37.5,"v":168533},{"d":"1998-12-31","o":37.88,"h":42,"l":36.75,"c":41.06,"v":149033},{"d":"1999-01-04","o":40.5,"h":41.25,"l":39,"c":40.12,"v":128550},{"d":"1999-01-05","o":40.5,"h":43.5,"l":40.5,"c":41.62,"v":132667},{"d":"1999-01-06","o":42.75,"h":48.38,"l":42.75,"c":48,"v":214867},{"d":"1999-01-07","o":50.62,"h":57,"l":49.88,"c":53.34,"v":484767},{"d":"1999-01-08","o":55.12,"h":60.75,"l":54.75,"c":58.5,"v":376533},{"d":"1999-01-11","o":59.25,"h":63,"l":58.5,"c":61.5,"v":248317},{"d":"1999-01-12","o":61.12,"h":63,"l":60.75,"c":61.5,"v":200650},{"d":"1999-01-13","o":58.5,"h":59.25,"l":47.25,"c":51.75,"v":371517},{"d":"1999-01-14","o":53.25,"h":53.62,"l":46.88,"c":48,"v":215050},{"d":"1999-01-15","o":47.62,"h":53.62,"l":47.25,"c":53.25,"v":125850},{"d":"1999-01-19","o":54.38,"h":58.5,"l":53.62,"c":55.12,"v":134700},{"d":"1999-01-20","o":61.5,"h":66.75,"l":57,"c":63,"v":1119383},{"d":"1999-01-21","o":62.25,"h":63,"l":57,"c":60.75,"v":128133},{"d":"1999-01-22","o":59.25,"h":60,"l":57.38,"c":58.5,"v":85433},{"d":"1999-01-25","o":58.12,"h":58.5,"l":55.12,"c":58.5,"v":100717},{"d":"1999-01-26","o":57.38,"h":61.5,"l":57.38,"c":59.25,"v":77617},{"d":"1999-01-27","o":59.81,"h":59.81,"l":55.88,"c":56.62,"v":54767},{"d":"1999-01-28","o":56.62,"h":58.12,"l":56.62,"c":56.62,"v":68467},{"d":"1999-01-29","o":57,"h":57.75,"l":55.5,"c":57,"v":59617},{"d":"1999-02-01","o":57,"h":57.75,"l":51.94,"c":54.75,"v":69567},{"d":"1999-02-02","o":53.25,"h":57,"l":48.38,"c":52.5,"v":82950},{"d":"1999-02-03","o":51.75,"h":52.88,"l":51,"c":51.75,"v":83483},{"d":"1999-02-04","o":51.75,"h":51.75,"l":48.09,"c":49.12,"v":88183},{"d":"1999-02-05","o":48.75,"h":53.25,"l":47.25,"c":52.88,"v":130433},{"d":"1999-02-08","o":53.25,"h":57,"l":52.88,"c":56.81,"v":98500},{"d":"1999-02-09","o":56.25,"h":56.62,"l":53.25,"c":54,"v":72533},{"d":"1999-02-10","o":53.25,"h":57,"l":49.5,"c":50.62,"v":66900},{"d":"1999-02-11","o":51.38,"h":55.12,"l":49.12,"c":54,"v":40050},{"d":"1999-02-12","o":53.25,"h":54.75,"l":50.25,"c":50.34,"v":31900},{"d":"1999-02-16","o":51.75,"h":51.75,"l":47.25,"c":49.5,"v":36683},{"d":"1999-02-17","o":48,"h":49.12,"l":45.75,"c":47.62,"v":90133},{"d":"1999-02-18","o":48,"h":50.25,"l":46.12,"c":46.5,"v":57750},{"d":"1999-02-19","o":46.88,"h":47.62,"l":43.88,"c":44.06,"v":117583},{"d":"1999-02-22","o":43.88,"h":48.75,"l":43.12,"c":46.88,"v":106900},{"d":"1999-02-23","o":48.75,"h":48.75,"l":44.62,"c":45.75,"v":41067},{"d":"1999-02-24","o":45.38,"h":50.62,"l":44.62,"c":47.62,"v":90967},{"d":"1999-02-25","o":49.88,"h":49.88,"l":46.5,"c":47.25,"v":38850},{"d":"1999-02-26","o":48,"h":48.38,"l":46.12,"c":47.81,"v":23400},{"d":"1999-03-01","o":46.5,"h":48.75,"l":45,"c":45.75,"v":27150},{"d":"1999-03-02","o":46.5,"h":46.5,"l":42.38,"c":42.75,"v":71433},{"d":"1999-03-03","o":42.38,"h":42.75,"l":38.25,"c":39,"v":71183},{"d":"1999-03-04","o":38.62,"h":42.38,"l":38.25,"c":40.88,"v":58517},{"d":"1999-03-05","o":42.75,"h":56.62,"l":42.75,"c":54,"v":392600},{"d":"1999-03-08","o":52.31,"h":55.88,"l":51,"c":53.25,"v":131450},{"d":"1999-03-09","o":52.5,"h":55.12,"l":51.75,"c":54.94,"v":82400},{"d":"1999-03-10","o":55.5,"h":60.38,"l":54.75,"c":59.62,"v":248100},{"d":"1999-03-11","o":60,"h":60.38,"l":52.88,"c":54.75,"v":85317},{"d":"1999-03-12","o":55.12,"h":57.75,"l":51.75,"c":54,"v":90350},{"d":"1999-03-15","o":54,"h":57.75,"l":53.62,"c":57,"v":41800},{"d":"1999-03-16","o":57.38,"h":59.62,"l":55.12,"c":59.25,"v":102417},{"d":"1999-03-17","o":58.5,"h":59.62,"l":54.75,"c":57,"v":104567},{"d":"1999-03-18","o":55.5,"h":57,"l":53.25,"c":53.25,"v":66017},{"d":"1999-03-19","o":52.5,"h":54,"l":48.75,"c":48.75,"v":68017},{"d":"1999-03-22","o":50.25,"h":54.38,"l":49.5,"c":54.38,"v":59950},{"d":"1999-03-23","o":53.25,"h":54,"l":50.25,"c":50.25,"v":51333},{"d":"1999-03-24","o":50.62,"h":52.5,"l":48,"c":50.62,"v":35650},{"d":"1999-03-25","o":50.25,"h":55.5,"l":50.25,"c":53.25,"v":59533},{"d":"1999-03-26","o":53.25,"h":55.5,"l":49.31,"c":49.5,"v":78050},{"d":"1999-03-29","o":50.62,"h":51,"l":48.38,"c":49.5,"v":161483},{"d":"1999-03-30","o":49.5,"h":50.81,"l":48,"c":48,"v":137750},{"d":"1999-03-31","o":49.88,"h":51.56,"l":48.19,"c":50.25,"v":132333},{"d":"1999-04-01","o":51,"h":51.75,"l":49.69,"c":50.25,"v":116433},{"d":"1999-04-05","o":50.25,"h":51,"l":46.69,"c":48.38,"v":74633},{"d":"1999-04-06","o":48,"h":48.38,"l":46.88,"c":47.62,"v":74017},{"d":"1999-04-07","o":48,"h":48.38,"l":46.88,"c":46.88,"v":41583},{"d":"1999-04-08","o":47.25,"h":48,"l":43.12,"c":45.38,"v":115417},{"d":"1999-04-09","o":45,"h":58.5,"l":45,"c":54,"v":220617},{"d":"1999-04-12","o":53.25,"h":57.75,"l":51.38,"c":54.38,"v":100033},{"d":"1999-04-13","o":54,"h":60,"l":54,"c":58.5,"v":114000},{"d":"1999-04-14","o":59.25,"h":59.25,"l":54.19,"c":54.75,"v":96283},{"d":"1999-04-15","o":56.62,"h":57,"l":52.5,"c":57,"v":53783},{"d":"1999-04-16","o":58.5,"h":66.75,"l":57.75,"c":65.62,"v":433133},{"d":"1999-04-19","o":66.75,"h":75.38,"l":61.5,"c":62.62,"v":400133},{"d":"1999-04-20","o":63.38,"h":72,"l":63,"c":66.38,"v":258333},{"d":"1999-04-21","o":69,"h":79.5,"l":69,"c":78.75,"v":398433},{"d":"1999-04-22","o":78,"h":81,"l":66,"c":71.62,"v":500733},{"d":"1999-04-23","o":72.38,"h":72.38,"l":69,"c":70.5,"v":37433},{"d":"1999-04-26","o":69.75,"h":71.25,"l":67.88,"c":69.75,"v":107967},{"d":"1999-04-27","o":71.25,"h":75.75,"l":69,"c":73.12,"v":124233},{"d":"1999-04-28","o":72.75,"h":76.88,"l":70.12,"c":70.12,"v":86933},{"d":"1999-04-29","o":71.25,"h":75.38,"l":71.25,"c":74.62,"v":110967},{"d":"1999-04-30","o":75.38,"h":77.62,"l":73.5,"c":76.5,"v":68167},{"d":"1999-05-03","o":76.88,"h":77.25,"l":72.75,"c":72.75,"v":55717},{"d":"1999-05-04","o":72.75,"h":76.5,"l":67.88,"c":76.12,"v":84450},{"d":"1999-05-05","o":76.5,"h":78,"l":73.5,"c":77.62,"v":105767},{"d":"1999-05-06","o":76.88,"h":78.38,"l":74.25,"c":74.62,"v":102200},{"d":"1999-05-07","o":74.25,"h":75.75,"l":70.5,"c":75.75,"v":68450},{"d":"1999-05-10","o":74.25,"h":75,"l":70.5,"c":72.19,"v":49367},{"d":"1999-05-11","o":73.12,"h":73.12,"l":69.38,"c":70.12,"v":47183},{"d":"1999-05-12","o":71.25,"h":71.25,"l":67.88,"c":69.75,"v":51700},{"d":"1999-05-13","o":70.5,"h":78.38,"l":70.12,"c":73.12,"v":161633},{"d":"1999-05-14","o":71.25,"h":78.38,"l":69.75,"c":77.25,"v":161683},{"d":"1999-05-17","o":77.25,"h":78.38,"l":75.38,"c":78,"v":66150},{"d":"1999-05-18","o":79.5,"h":91.12,"l":74.25,"c":90.75,"v":528800},{"d":"1999-05-19","o":90.75,"h":91.12,"l":82.88,"c":85.5,"v":215783},{"d":"1999-05-20","o":86.62,"h":89.25,"l":81.38,"c":83.06,"v":151883},{"d":"1999-05-21","o":84.38,"h":84.75,"l":81.75,"c":83.62,"v":57500},{"d":"1999-05-24","o":84,"h":85.12,"l":80.25,"c":80.25,"v":85500},{"d":"1999-05-25","o":80.25,"h":81.38,"l":74.62,"c":78.75,"v":105200},{"d":"1999-05-26","o":79.5,"h":79.5,"l":71.62,"c":75.75,"v":69367},{"d":"1999-05-27","o":75,"h":78.38,"l":72.75,"c":73.5,"v":56817},{"d":"1999-05-28","o":73.69,"h":76.12,"l":73.12,"c":75.75,"v":56350},{"d":"1999-06-01","o":76.12,"h":77.25,"l":70.88,"c":75,"v":66417},{"d":"1999-06-02","o":75.75,"h":76.12,"l":69.75,"c":74.25,"v":54283},{"d":"1999-06-03","o":72.75,"h":79.12,"l":72.75,"c":76.88,"v":90817},{"d":"1999-06-04","o":78,"h":84,"l":77.62,"c":83.25,"v":67783},{"d":"1999-06-07","o":84,"h":84.75,"l":80.25,"c":82.12,"v":98100},{"d":"1999-06-08","o":82.5,"h":84,"l":80.25,"c":82.5,"v":61150},{"d":"1999-06-09","o":83.62,"h":90.75,"l":82.5,"c":89.62,"v":294350},{"d":"1999-06-10","o":89.06,"h":90.75,"l":84,"c":86.25,"v":75117},{"d":"1999-06-11","o":87.75,"h":90,"l":85.5,"c":87.56,"v":66250},{"d":"1999-06-14","o":89.25,"h":90.38,"l":87.38,"c":88.5,"v":102083},{"d":"1999-06-15","o":89.62,"h":91.12,"l":87,"c":88.88,"v":94050},{"d":"1999-06-16","o":90.38,"h":91.5,"l":85.5,"c":87.75,"v":85800},{"d":"1999-06-17","o":86.62,"h":87.38,"l":81.38,"c":82.88,"v":87600},{"d":"1999-06-18","o":84,"h":84.19,"l":81,"c":81,"v":69833},{"d":"1999-06-21","o":81,"h":83.25,"l":78,"c":80.62,"v":72117},{"d":"1999-06-22","o":79.88,"h":81,"l":63.75,"c":64.5,"v":579000},{"d":"1999-06-23","o":65.25,"h":72.38,"l":64.5,"c":68.25,"v":557900},{"d":"1999-06-24","o":67.88,"h":72.38,"l":67.88,"c":69,"v":198183},{"d":"1999-06-25","o":68.62,"h":73.12,"l":68.62,"c":72,"v":227350},{"d":"1999-06-28","o":73.5,"h":78.38,"l":72.75,"c":76.88,"v":177350},{"d":"1999-06-29","o":75.75,"h":77.25,"l":75,"c":75.75,"v":70900},{"d":"1999-06-30","o":76.12,"h":76.88,"l":70.88,"c":76.5,"v":86617},{"d":"1999-07-01","o":76.12,"h":76.88,"l":73.12,"c":73.5,"v":63200},{"d":"1999-07-02","o":76.88,"h":82.88,"l":76.5,"c":82.5,"v":239983},{"d":"1999-07-06","o":82.88,"h":83.62,"l":81.75,"c":82.88,"v":245683},{"d":"1999-07-07","o":83.25,"h":83.25,"l":78.75,"c":80.62,"v":79817},{"d":"1999-07-08","o":80.62,"h":84.75,"l":80.62,"c":83.62,"v":96367},{"d":"1999-07-09","o":84,"h":84,"l":80.62,"c":81.75,"v":80850},{"d":"1999-07-12","o":81.38,"h":82.88,"l":81.38,"c":82.12,"v":75800},{"d":"1999-07-13","o":82.5,"h":84.38,"l":81,"c":83.25,"v":92100},{"d":"1999-07-14","o":84,"h":87,"l":82.5,"c":85.5,"v":131383},{"d":"1999-07-15","o":87,"h":91.5,"l":85.5,"c":90,"v":430883},{"d":"1999-07-16","o":90.38,"h":90.75,"l":85.5,"c":88.88,"v":95283},{"d":"1999-07-19","o":88.5,"h":88.5,"l":81,"c":85.88,"v":110400},{"d":"1999-07-20","o":85.88,"h":86.25,"l":81,"c":82.88,"v":70167},{"d":"1999-07-21","o":82.5,"h":83.25,"l":78.38,"c":81.38,"v":59133},{"d":"1999-07-22","o":80.25,"h":81.75,"l":75.75,"c":76.12,"v":56500},{"d":"1999-07-23","o":75.75,"h":77.25,"l":73.5,"c":77.25,"v":38150},{"d":"1999-07-26","o":76.5,"h":77.25,"l":70.5,"c":70.5,"v":51683},{"d":"1999-07-27","o":72.75,"h":73.12,"l":70.5,"c":71.25,"v":39367},{"d":"1999-07-28","o":72.75,"h":75.38,"l":71.62,"c":72.38,"v":84783},{"d":"1999-07-29","o":72,"h":72.75,"l":68.62,"c":69.38,"v":101217},{"d":"1999-07-30","o":72,"h":72.38,"l":68.62,"c":71.25,"v":74283},{"d":"1999-08-02","o":70.88,"h":71.62,"l":66,"c":66.75,"v":64417},{"d":"1999-08-03","o":69,"h":70.5,"l":63.75,"c":65.62,"v":67433},{"d":"1999-08-04","o":67.5,"h":67.5,"l":63.75,"c":65.06,"v":24467},{"d":"1999-08-05","o":66,"h":70.5,"l":63,"c":68.25,"v":95000},{"d":"1999-08-06","o":67.5,"h":68.25,"l":64.5,"c":66.38,"v":71083},{"d":"1999-08-09","o":66.75,"h":66.75,"l":66,"c":66,"v":119133},{"d":"1999-08-10","o":66,"h":66.38,"l":63.38,"c":66,"v":195017},{"d":"1999-08-11","o":66,"h":69.75,"l":63.75,"c":68.25,"v":295333},{"d":"1999-08-12","o":68.62,"h":72.75,"l":66.75,"c":69.19,"v":134367},{"d":"1999-08-13","o":70.88,"h":78,"l":69.75,"c":76.12,"v":99317},{"d":"1999-08-16","o":76.5,"h":82.5,"l":74.25,"c":78.38,"v":129700},{"d":"1999-08-17","o":79.5,"h":81,"l":73.88,"c":79.88,"v":66833},{"d":"1999-08-18","o":78,"h":78.38,"l":74.25,"c":74.25,"v":26433},{"d":"1999-08-19","o":76.31,"h":77.25,"l":74.25,"c":75.38,"v":22733},{"d":"1999-08-20","o":78,"h":82.5,"l":75.75,"c":81.75,"v":101400},{"d":"1999-08-23","o":82.12,"h":87,"l":82.12,"c":87,"v":153883},{"d":"1999-08-24","o":85.5,"h":88.5,"l":85.12,"c":86.25,"v":172367},{"d":"1999-08-25","o":86.62,"h":88.88,"l":86.25,"c":87,"v":135800},{"d":"1999-08-26","o":87,"h":90,"l":86.25,"c":87.75,"v":203050},{"d":"1999-08-27","o":88.5,"h":88.88,"l":84,"c":86.62,"v":66717},{"d":"1999-08-30","o":85.5,"h":86.25,"l":78.75,"c":81.38,"v":73300},{"d":"1999-08-31","o":81.56,"h":82.88,"l":78.38,"c":82.12,"v":106950},{"d":"1999-09-01","o":81,"h":82.5,"l":79.5,"c":80.25,"v":54867},{"d":"1999-09-02","o":79.69,"h":79.69,"l":78,"c":78.38,"v":41267},{"d":"1999-09-03","o":79.5,"h":83.25,"l":79.5,"c":82.12,"v":80333},{"d":"1999-09-07","o":81.75,"h":85.5,"l":81.75,"c":83.62,"v":131900},{"d":"1999-09-08","o":83.44,"h":84.75,"l":82.88,"c":84.38,"v":49517},{"d":"1999-09-09","o":86.62,"h":90.38,"l":86.25,"c":89.25,"v":213167},{"d":"1999-09-10","o":90,"h":90.75,"l":85.88,"c":85.88,"v":71600},{"d":"1999-09-13","o":85.88,"h":88.88,"l":85.88,"c":87,"v":67350},{"d":"1999-09-14","o":87,"h":89.25,"l":82.5,"c":88.88,"v":37617},{"d":"1999-09-15","o":90,"h":97.5,"l":89.62,"c":94.5,"v":499767},{"d":"1999-09-16","o":96,"h":97.12,"l":90.75,"c":91.88,"v":200617},{"d":"1999-09-17","o":93,"h":93.75,"l":87.38,"c":93,"v":126567},{"d":"1999-09-20","o":92.25,"h":96.75,"l":91.5,"c":96.38,"v":151300},{"d":"1999-09-21","o":95.25,"h":95.62,"l":89.25,"c":89.81,"v":128417},{"d":"1999-09-22","o":90.75,"h":91.12,"l":86.25,"c":87.75,"v":205317},{"d":"1999-09-23","o":88.12,"h":91.12,"l":83.62,"c":83.62,"v":112617},{"d":"1999-09-24","o":83.25,"h":86.25,"l":81,"c":84.75,"v":139633},{"d":"1999-09-27","o":87,"h":91.88,"l":83.62,"c":91.12,"v":93883},{"d":"1999-09-28","o":90,"h":90.75,"l":85.88,"c":86.25,"v":56100},{"d":"1999-09-29","o":86.25,"h":91.12,"l":86.25,"c":90.75,"v":72933},{"d":"1999-09-30","o":91.12,"h":94.88,"l":90,"c":94.12,"v":66000},{"d":"1999-10-01","o":91.5,"h":93.75,"l":87.38,"c":87.38,"v":96467},{"d":"1999-10-04","o":87,"h":88.88,"l":84,"c":88.88,"v":69917},{"d":"1999-10-05","o":88.88,"h":90.75,"l":87.75,"c":88.5,"v":50250},{"d":"1999-10-06","o":92.06,"h":108.75,"l":91.88,"c":106.12,"v":873867},{"d":"1999-10-07","o":105,"h":106.5,"l":99.75,"c":101.62,"v":432350},{"d":"1999-10-08","o":102,"h":105,"l":99.75,"c":103.5,"v":155900},{"d":"1999-10-11","o":103.5,"h":103.88,"l":100.12,"c":100.88,"v":118050},{"d":"1999-10-12","o":100.88,"h":104.62,"l":100.5,"c":102,"v":186650},{"d":"1999-10-13","o":101.62,"h":104.53,"l":100.12,"c":101.25,"v":178817},{"d":"1999-10-14","o":101.62,"h":103.88,"l":97.88,"c":103.5,"v":87117},{"d":"1999-10-15","o":100.12,"h":106.12,"l":93,"c":104.25,"v":127433},{"d":"1999-10-18","o":105,"h":107.25,"l":97.5,"c":99.38,"v":195750},{"d":"1999-10-19","o":88.12,"h":88.5,"l":77.25,"c":79.5,"v":1099267},{"d":"1999-10-20","o":80.44,"h":82.5,"l":71.25,"c":77.25,"v":647067},{"d":"1999-10-21","o":75,"h":80.62,"l":74.25,"c":77.62,"v":187717},{"d":"1999-10-22","o":78,"h":83.62,"l":77.25,"c":79.5,"v":132767},{"d":"1999-10-25","o":79.5,"h":83.25,"l":79.5,"c":82.5,"v":54433},{"d":"1999-10-26","o":81.75,"h":82.5,"l":78.75,"c":80.62,"v":95017},{"d":"1999-10-27","o":80.62,"h":86.25,"l":78.75,"c":86.25,"v":241533},{"d":"1999-10-28","o":87,"h":90.75,"l":86.62,"c":90,"v":159617},{"d":"1999-10-29","o":90,"h":90,"l":88.88,"c":89.25,"v":170117},{"d":"1999-11-01","o":90,"h":90.75,"l":87,"c":87.38,"v":56450},{"d":"1999-11-02","o":88.12,"h":88.12,"l":76.88,"c":76.88,"v":165583},{"d":"1999-11-03","o":80.44,"h":87,"l":80.25,"c":86.25,"v":183050},{"d":"1999-11-04","o":86.25,"h":88.12,"l":82.5,"c":84.75,"v":40300},{"d":"1999-11-05","o":85.5,"h":88.12,"l":84,"c":85.5,"v":82967},{"d":"1999-11-08","o":85.5,"h":93.38,"l":84,"c":91.12,"v":115467},{"d":"1999-11-09","o":91.88,"h":92.25,"l":88.5,"c":90,"v":324650},{"d":"1999-11-10","o":90.19,"h":92.25,"l":89.25,"c":90.38,"v":302517},{"d":"1999-11-11","o":88.5,"h":88.5,"l":82.88,"c":87,"v":514300},{"d":"1999-11-12","o":90,"h":102,"l":87.38,"c":99.75,"v":345467},{"d":"1999-11-15","o":98.25,"h":108,"l":92.25,"c":102.38,"v":334133},{"d":"1999-11-16","o":105,"h":105.38,"l":101.62,"c":102.75,"v":97983},{"d":"1999-11-17","o":102.38,"h":108.75,"l":100.5,"c":106.12,"v":305833},{"d":"1999-11-18","o":106.5,"h":106.88,"l":102.38,"c":105.38,"v":93250},{"d":"1999-11-19","o":105.75,"h":107.25,"l":104.62,"c":104.62,"v":47050},{"d":"1999-11-22","o":104.62,"h":106.5,"l":102.75,"c":103.12,"v":74983},{"d":"1999-11-23","o":103.12,"h":104.25,"l":94.88,"c":95.25,"v":116967},{"d":"1999-11-24","o":96,"h":97.12,"l":94.88,"c":96.38,"v":80317},{"d":"1999-11-26","o":95.62,"h":101.62,"l":95.25,"c":99,"v":31700},{"d":"1999-11-29","o":98.62,"h":99.75,"l":96.75,"c":98.62,"v":55333},{"d":"1999-11-30","o":99.38,"h":99.75,"l":93.75,"c":94.5,"v":63750},{"d":"1999-12-01","o":97.12,"h":97.12,"l":91.88,"c":93,"v":50517},{"d":"1999-12-02","o":92.25,"h":99.75,"l":92.25,"c":94.5,"v":63650},{"d":"1999-12-03","o":96.75,"h":100.5,"l":95.25,"c":97.88,"v":80550},{"d":"1999-12-06","o":96.75,"h":99,"l":96,"c":96.38,"v":73183},{"d":"1999-12-07","o":96.19,"h":98.25,"l":96,"c":97.5,"v":99833},{"d":"1999-12-08","o":97.12,"h":109.5,"l":96.75,"c":107.25,"v":288417},{"d":"1999-12-09","o":106.12,"h":114.75,"l":105.75,"c":111.38,"v":463517},{"d":"1999-12-10","o":111,"h":111.75,"l":107.25,"c":108,"v":94083},{"d":"1999-12-13","o":107.62,"h":119.62,"l":103.5,"c":117.38,"v":166433},{"d":"1999-12-14","o":115.12,"h":118.12,"l":114.38,"c":117,"v":160350},{"d":"1999-12-15","o":112.88,"h":120.75,"l":112.5,"c":120.75,"v":208550},{"d":"1999-12-16","o":121.5,"h":121.5,"l":116.62,"c":118.12,"v":102867},{"d":"1999-12-17","o":120,"h":122.62,"l":118.5,"c":121.5,"v":137433},{"d":"1999-12-20","o":117,"h":120.75,"l":117,"c":119.62,"v":133433},{"d":"1999-12-21","o":118.5,"h":121.12,"l":117,"c":120.75,"v":83617},{"d":"1999-12-22","o":120.75,"h":122.62,"l":116.25,"c":119.25,"v":53550},{"d":"1999-12-23","o":120.75,"h":135.75,"l":120.75,"c":132,"v":341083},{"d":"1999-12-27","o":138.38,"h":153,"l":137.25,"c":150,"v":449250},{"d":"1999-12-28","o":154.5,"h":154.88,"l":142.5,"c":144,"v":185467},{"d":"1999-12-29","o":147.75,"h":150,"l":138,"c":147.38,"v":110400},{"d":"1999-12-30","o":149.81,"h":150,"l":138,"c":141.75,"v":57583},{"d":"1999-12-31","o":142.5,"h":144,"l":138,"c":140.62,"v":32317},{"d":"2000-01-03","o":153,"h":154.88,"l":129.75,"c":138.75,"v":280900},{"d":"2000-01-04","o":135.38,"h":136.5,"l":120,"c":126.56,"v":190383},{"d":"2000-01-05","o":126.38,"h":136.5,"l":123.75,"c":135.75,"v":166150},{"d":"2000-01-06","o":135,"h":142.88,"l":133.5,"c":142.12,"v":270933},{"d":"2000-01-07","o":143.25,"h":152.62,"l":143.25,"c":152.25,"v":272483},{"d":"2000-01-10","o":157.12,"h":165.75,"l":153,"c":163.88,"v":308533},{"d":"2000-01-11","o":163.88,"h":164.25,"l":149.25,"c":149.81,"v":158850},{"d":"2000-01-12","o":160.12,"h":163.5,"l":154.12,"c":162.38,"v":417000},{"d":"2000-01-13","o":159,"h":166.5,"l":158.25,"c":165,"v":223783},{"d":"2000-01-14","o":165,"h":172.88,"l":159,"c":172.88,"v":118150},{"d":"2000-01-18","o":171,"h":179.25,"l":169.88,"c":173.62,"v":163750},{"d":"2000-01-19","o":171.75,"h":174.75,"l":165.38,"c":173.06,"v":240600},{"d":"2000-01-20","o":180,"h":253.5,"l":179.25,"c":203.62,"v":961233},{"d":"2000-01-21","o":215.62,"h":218.25,"l":207.75,"c":213.38,"v":373550},{"d":"2000-01-24","o":211.88,"h":216,"l":206.25,"c":213,"v":320933},{"d":"2000-01-25","o":213,"h":213.75,"l":192,"c":210.38,"v":114883},{"d":"2000-01-26","o":211.5,"h":212.25,"l":195.75,"c":205.5,"v":70733},{"d":"2000-01-27","o":207.38,"h":220.5,"l":204,"c":204.38,"v":124867},{"d":"2000-01-28","o":201.38,"h":211.88,"l":187.5,"c":190.88,"v":90717},{"d":"2000-01-31","o":177,"h":192.75,"l":162,"c":192,"v":176800},{"d":"2000-02-01","o":195.38,"h":199.5,"l":183,"c":191.44,"v":110117},{"d":"2000-02-02","o":198,"h":211.12,"l":192.75,"c":208.69,"v":102217},{"d":"2000-02-03","o":210.75,"h":220.12,"l":208.5,"c":219,"v":175917},{"d":"2000-02-04","o":221.25,"h":224.62,"l":216,"c":221.25,"v":112550},{"d":"2000-02-07","o":221.62,"h":225.38,"l":219,"c":222,"v":163267},{"d":"2000-02-08","o":230.25,"h":240,"l":225,"c":230.62,"v":246133},{"d":"2000-02-09","o":236.62,"h":245.25,"l":225,"c":225,"v":251617},{"d":"2000-02-10","o":227.25,"h":237,"l":217.88,"c":235.5,"v":143717},{"d":"2000-02-11","o":239.25,"h":244.88,"l":221.25,"c":227.62,"v":88650},{"d":"2000-02-14","o":230.25,"h":231,"l":204,"c":210,"v":235067},{"d":"2000-02-15","o":206.25,"h":213,"l":192,"c":202.5,"v":120417},{"d":"2000-02-16","o":204,"h":209.25,"l":201.75,"c":204.75,"v":252717},{"d":"2000-02-17","o":205.5,"h":216.75,"l":202.88,"c":215.06,"v":103100},{"d":"2000-02-18","o":219.38,"h":224.25,"l":211.88,"c":213,"v":137183},{"d":"2000-02-22","o":212.62,"h":213,"l":199.5,"c":210.75,"v":111567},{"d":"2000-02-23","o":214.5,"h":225,"l":209.25,"c":218.62,"v":160767},{"d":"2000-02-24","o":217.12,"h":221.62,"l":202.5,"c":209.25,"v":136900},{"d":"2000-02-25","o":211.5,"h":211.5,"l":203.25,"c":205.5,"v":140283},{"d":"2000-02-28","o":205.88,"h":209.62,"l":199.5,"c":200.25,"v":120317},{"d":"2000-02-29","o":203.25,"h":217.5,"l":194.25,"c":200.25,"v":175083},{"d":"2000-03-01","o":204,"h":219.38,"l":202.5,"c":213.94,"v":274467},{"d":"2000-03-02","o":218.25,"h":222.75,"l":210.38,"c":213,"v":165450},{"d":"2000-03-03","o":219.75,"h":229.5,"l":217.5,"c":229.31,"v":244617},{"d":"2000-03-06","o":230.25,"h":231,"l":224.25,"c":228,"v":225167},{"d":"2000-03-07","o":228.38,"h":229.5,"l":217.5,"c":218.25,"v":183350},{"d":"2000-03-08","o":217.12,"h":291,"l":216,"c":289.88,"v":571233},{"d":"2000-03-09","o":270,"h":278.25,"l":252,"c":265.12,"v":426617},{"d":"2000-03-10","o":267.38,"h":277.5,"l":235.5,"c":237,"v":519733},{"d":"2000-03-13","o":233.62,"h":272.62,"l":222,"c":239.62,"v":213883},{"d":"2000-03-14","o":248.25,"h":263.25,"l":244.88,"c":253.12,"v":229550},{"d":"2000-03-15","o":258.66,"h":264,"l":234,"c":250.88,"v":408467},{"d":"2000-03-16","o":253.88,"h":259.5,"l":237.75,"c":245.25,"v":309350},{"d":"2000-03-17","o":237.75,"h":264.75,"l":237.56,"c":247.5,"v":177433},{"d":"2000-03-20","o":249.75,"h":252,"l":235.5,"c":250.5,"v":171600},{"d":"2000-03-21","o":247.5,"h":250.12,"l":240,"c":246.75,"v":289450},{"d":"2000-03-22","o":249.38,"h":263.25,"l":245.62,"c":250.88,"v":124200},{"d":"2000-03-23","o":258,"h":269.62,"l":257.62,"c":259.5,"v":142967},{"d":"2000-03-24","o":260.25,"h":279.75,"l":258,"c":266.25,"v":156217},{"d":"2000-03-27","o":268.88,"h":270,"l":252,"c":252.75,"v":160700},{"d":"2000-03-28","o":255.75,"h":256.88,"l":230.25,"c":231,"v":159500},{"d":"2000-03-29","o":236.25,"h":238.5,"l":216.38,"c":231,"v":276367},{"d":"2000-03-30","o":220.5,"h":234,"l":198.75,"c":227.34,"v":264083},{"d":"2000-03-31","o":232.12,"h":232.5,"l":186,"c":203.25,"v":335167},{"d":"2000-04-03","o":207.75,"h":208.12,"l":176.25,"c":177,"v":156733},{"d":"2000-04-04","o":186,"h":201,"l":137.25,"c":201,"v":244167},{"d":"2000-04-05","o":186,"h":208.5,"l":177,"c":183.38,"v":254067},{"d":"2000-04-06","o":190.5,"h":204,"l":186,"c":188.25,"v":206417},{"d":"2000-04-07","o":197.62,"h":232.88,"l":197.25,"c":228.38,"v":309233},{"d":"2000-04-10","o":229.5,"h":229.5,"l":203.25,"c":203.25,"v":174067},{"d":"2000-04-11","o":201.75,"h":210.75,"l":180,"c":198,"v":199267},{"d":"2000-04-12","o":211.5,"h":223.5,"l":180,"c":188.25,"v":247867},{"d":"2000-04-13","o":190.5,"h":200.25,"l":163.5,"c":167.62,"v":243150},{"d":"2000-04-14","o":160.12,"h":162.75,"l":132,"c":149.25,"v":384017},{"d":"2000-04-17","o":142.12,"h":198,"l":138,"c":197.62,"v":314967},{"d":"2000-04-18","o":192,"h":217.5,"l":192,"c":201.38,"v":263883},{"d":"2000-04-19","o":202.5,"h":209.25,"l":191.25,"c":203.62,"v":269233},{"d":"2000-04-20","o":209.62,"h":209.62,"l":190.5,"c":196.5,"v":223717},{"d":"2000-04-24","o":191.25,"h":191.62,"l":167.25,"c":184.12,"v":115000},{"d":"2000-04-25","o":191.25,"h":203.25,"l":182.25,"c":199.88,"v":131467},{"d":"2000-04-26","o":205.12,"h":225,"l":201,"c":204,"v":243167},{"d":"2000-04-27","o":192,"h":219.38,"l":191.25,"c":213.38,"v":290400},{"d":"2000-04-28","o":215.25,"h":226.5,"l":212.62,"c":221.62,"v":230933},{"d":"2000-05-01","o":226.88,"h":232.5,"l":207,"c":216.75,"v":205300},{"d":"2000-05-02","o":213,"h":218.62,"l":196.5,"c":198,"v":192167},{"d":"2000-05-03","o":195.38,"h":196.88,"l":184.5,"c":192,"v":118683},{"d":"2000-05-04","o":192.38,"h":223.12,"l":192,"c":207.75,"v":233617},{"d":"2000-05-05","o":207,"h":213.38,"l":203.25,"c":213.38,"v":197933},{"d":"2000-05-08","o":210.75,"h":214.5,"l":201,"c":201.75,"v":65083},{"d":"2000-05-09","o":203.44,"h":203.62,"l":175.5,"c":180.38,"v":164267},{"d":"2000-05-10","o":174.75,"h":181.5,"l":159,"c":172.5,"v":125217},{"d":"2000-05-11","o":172.5,"h":184.5,"l":167.25,"c":179.25,"v":77200},{"d":"2000-05-12","o":180,"h":185.25,"l":179.25,"c":179.25,"v":62867},{"d":"2000-05-15","o":178.5,"h":189.38,"l":172.5,"c":186,"v":60550},{"d":"2000-05-16","o":190.12,"h":198.75,"l":179.62,"c":189.38,"v":91517},{"d":"2000-05-17","o":183,"h":186.38,"l":176.25,"c":178.5,"v":76783},{"d":"2000-05-18","o":180,"h":181.5,"l":173.62,"c":175.12,"v":67950},{"d":"2000-05-19","o":171,"h":171,"l":155.62,"c":164.62,"v":127650},{"d":"2000-05-22","o":165.56,"h":165.75,"l":142.88,"c":159,"v":141983},{"d":"2000-05-23","o":159,"h":169.12,"l":150,"c":151.88,"v":97883},{"d":"2000-05-24","o":153,"h":160.5,"l":131.25,"c":159,"v":178000},{"d":"2000-05-25","o":160.88,"h":160.88,"l":143.25,"c":144,"v":128733},{"d":"2000-05-26","o":144.75,"h":147.38,"l":138.75,"c":143.25,"v":59100},{"d":"2000-05-30","o":145.5,"h":168,"l":144.38,"c":168,"v":133950},{"d":"2000-05-31","o":158.25,"h":170.62,"l":155.25,"c":167.62,"v":105167},{"d":"2000-06-01","o":169.5,"h":175.5,"l":166.88,"c":168.75,"v":78900},{"d":"2000-06-02","o":179.62,"h":199.5,"l":179.62,"c":191.25,"v":280850},{"d":"2000-06-05","o":191.62,"h":196.5,"l":177,"c":178.5,"v":117050},{"d":"2000-06-06","o":181.5,"h":192.38,"l":180.75,"c":183.75,"v":168300},{"d":"2000-06-07","o":183.75,"h":195.75,"l":176.25,"c":190.88,"v":54800},{"d":"2000-06-08","o":194.25,"h":212.25,"l":191.81,"c":204.94,"v":210050},{"d":"2000-06-09","o":208.5,"h":228.75,"l":207.75,"c":227.25,"v":185133},{"d":"2000-06-12","o":226.88,"h":226.88,"l":210,"c":211.88,"v":155767},{"d":"2000-06-13","o":207.38,"h":214.5,"l":202.5,"c":214.5,"v":58133},{"d":"2000-06-14","o":216.75,"h":230.25,"l":210,"c":210.38,"v":109950},{"d":"2000-06-15","o":210.38,"h":220.5,"l":206.25,"c":214.5,"v":76233},{"d":"2000-06-16","o":213.75,"h":219,"l":210.38,"c":214.97,"v":80217},{"d":"2000-06-19","o":215.25,"h":218.25,"l":207,"c":217.88,"v":102100},{"d":"2000-06-20","o":218.25,"h":240,"l":215.25,"c":236.25,"v":320450},{"d":"2000-06-21","o":237.38,"h":245.62,"l":232.12,"c":243,"v":140167},{"d":"2000-06-22","o":240.75,"h":246,"l":231,"c":231,"v":179250},{"d":"2000-06-23","o":231,"h":233.25,"l":210,"c":212.62,"v":67683},{"d":"2000-06-26","o":219.75,"h":228.75,"l":219.75,"c":227.62,"v":146933},{"d":"2000-06-27","o":227.25,"h":237.75,"l":221.62,"c":221.62,"v":97467},{"d":"2000-06-28","o":228.38,"h":235.5,"l":225,"c":234.38,"v":113783},{"d":"2000-06-29","o":236.06,"h":240,"l":191.25,"c":208.88,"v":373083},{"d":"2000-06-30","o":209.62,"h":230.25,"l":208.5,"c":228.75,"v":434533},{"d":"2000-07-03","o":228.38,"h":231,"l":220.5,"c":222.38,"v":68383},{"d":"2000-07-05","o":222.38,"h":226.5,"l":210,"c":214.12,"v":72600},{"d":"2000-07-06","o":213,"h":223.5,"l":204.75,"c":223.12,"v":117967},{"d":"2000-07-07","o":224.25,"h":232.5,"l":223.5,"c":226.5,"v":98800},{"d":"2000-07-10","o":230.44,"h":230.62,"l":219,"c":223.88,"v":68383},{"d":"2000-07-11","o":223.12,"h":225.38,"l":214.5,"c":216,"v":79383},{"d":"2000-07-12","o":219.38,"h":219.75,"l":211.5,"c":219,"v":95350},{"d":"2000-07-13","o":225,"h":241.12,"l":223.5,"c":240.38,"v":496800},{"d":"2000-07-14","o":243,"h":258,"l":240.75,"c":252,"v":286183},{"d":"2000-07-17","o":254.62,"h":257.25,"l":246.75,"c":248.25,"v":245767},{"d":"2000-07-18","o":250.5,"h":256.12,"l":241.5,"c":250.88,"v":232083},{"d":"2000-07-19","o":182.25,"h":211.5,"l":175.88,"c":201,"v":1530833},{"d":"2000-07-20","o":202.5,"h":203.62,"l":180,"c":183.38,"v":358117},{"d":"2000-07-21","o":180.38,"h":183.75,"l":166.5,"c":174,"v":180467},{"d":"2000-07-24","o":177.38,"h":181.5,"l":174,"c":177,"v":134750},{"d":"2000-07-25","o":180,"h":187.5,"l":173.25,"c":186,"v":97067},{"d":"2000-07-26","o":186.19,"h":189.75,"l":178.12,"c":187.88,"v":141317},{"d":"2000-07-27","o":186.75,"h":188.25,"l":165,"c":165.75,"v":139650},{"d":"2000-07-28","o":168.75,"h":180.75,"l":153.38,"c":154.88,"v":311933},{"d":"2000-07-31","o":157.88,"h":167.62,"l":152.62,"c":163.12,"v":161783},{"d":"2000-08-01","o":162.75,"h":164.25,"l":151.5,"c":155.25,"v":98800},{"d":"2000-08-02","o":154.88,"h":157.5,"l":150.75,"c":153,"v":88467},{"d":"2000-08-03","o":144.38,"h":147.75,"l":134.25,"c":147,"v":290867},{"d":"2000-08-04","o":150.56,"h":156,"l":139.88,"c":142.88,"v":169317},{"d":"2000-08-07","o":145.88,"h":146.25,"l":127.5,"c":130.12,"v":465333},{"d":"2000-08-08","o":132,"h":138,"l":130.12,"c":135.75,"v":448283},{"d":"2000-08-09","o":141.38,"h":145.12,"l":137.25,"c":138,"v":194000},{"d":"2000-08-10","o":138,"h":138.75,"l":132,"c":133.5,"v":171167},{"d":"2000-08-11","o":133.12,"h":145.5,"l":132.38,"c":144.75,"v":214283},{"d":"2000-08-14","o":149.81,"h":151.12,"l":138,"c":141,"v":136233},{"d":"2000-08-15","o":140.25,"h":142.12,"l":127.88,"c":130.5,"v":111767},{"d":"2000-08-16","o":131.81,"h":134.25,"l":125.25,"c":126.38,"v":99117},{"d":"2000-08-17","o":126.56,"h":126.75,"l":114.75,"c":121.5,"v":343150},{"d":"2000-08-18","o":121.12,"h":130.5,"l":120.38,"c":123,"v":283250},{"d":"2000-08-21","o":127.5,"h":132,"l":121.5,"c":122.62,"v":221817},{"d":"2000-08-22","o":125.25,"h":128.25,"l":123.75,"c":124.5,"v":139683},{"d":"2000-08-23","o":124.5,"h":126.75,"l":122.25,"c":125.62,"v":203567},{"d":"2000-08-24","o":133.12,"h":156.75,"l":133.12,"c":154.5,"v":540783},{"d":"2000-08-25","o":153,"h":155.62,"l":145.88,"c":148.5,"v":175550},{"d":"2000-08-28","o":148.5,"h":150.38,"l":143.62,"c":144,"v":89517},{"d":"2000-08-29","o":143.81,"h":147.38,"l":138.75,"c":141.38,"v":215050},{"d":"2000-08-30","o":141,"h":152.62,"l":138,"c":150.38,"v":240767},{"d":"2000-08-31","o":151.12,"h":154.5,"l":150,"c":153.38,"v":127117},{"d":"2000-09-01","o":152.62,"h":168,"l":150,"c":162.75,"v":212967},{"d":"2000-09-05","o":165.19,"h":165.38,"l":150.75,"c":152.34,"v":115767},{"d":"2000-09-06","o":153.19,"h":155.62,"l":140.62,"c":141,"v":131700},{"d":"2000-09-07","o":142.5,"h":147,"l":141.38,"c":147,"v":125100},{"d":"2000-09-08","o":147.94,"h":149.62,"l":136.5,"c":140.25,"v":83467},{"d":"2000-09-11","o":140.62,"h":147.75,"l":137.62,"c":141.75,"v":235217},{"d":"2000-09-12","o":146.25,"h":147,"l":135,"c":135.38,"v":176667},{"d":"2000-09-13","o":135.75,"h":142.5,"l":135,"c":137.62,"v":83983},{"d":"2000-09-14","o":139.31,"h":148.12,"l":114.38,"c":119.34,"v":517350},{"d":"2000-09-15","o":121.88,"h":122.25,"l":103.5,"c":119.25,"v":545900},{"d":"2000-09-18","o":117,"h":121.12,"l":105,"c":106.88,"v":288283},{"d":"2000-09-19","o":105.19,"h":110.62,"l":103.12,"c":108.75,"v":183667},{"d":"2000-09-20","o":109.5,"h":114,"l":101.62,"c":108,"v":185100},{"d":"2000-09-21","o":107.81,"h":108,"l":98.25,"c":102,"v":533700},{"d":"2000-09-22","o":97.5,"h":105.75,"l":96,"c":104.25,"v":258133},{"d":"2000-09-25","o":105.38,"h":111.38,"l":104.25,"c":108,"v":220917},{"d":"2000-09-26","o":108.56,"h":110.25,"l":94.12,"c":98.25,"v":315100},{"d":"2000-09-27","o":100.31,"h":100.88,"l":87.38,"c":88.5,"v":213067},{"d":"2000-09-28","o":89.06,"h":104.25,"l":86.25,"c":104.25,"v":263283},{"d":"2000-09-29","o":102.75,"h":103.12,"l":95.25,"c":96.38,"v":186167},{"d":"2000-10-02","o":99.66,"h":111.75,"l":96,"c":101.25,"v":153150},{"d":"2000-10-03","o":105,"h":108.38,"l":101.62,"c":103.12,"v":178750},{"d":"2000-10-04","o":101.25,"h":103.5,"l":96.75,"c":100.5,"v":237067},{"d":"2000-10-05","o":100.5,"h":104.25,"l":99,"c":103.5,"v":161050},{"d":"2000-10-06","o":104.25,"h":106.5,"l":100.88,"c":102.38,"v":193450},{"d":"2000-10-09","o":102.38,"h":108.75,"l":97.88,"c":105.75,"v":146533},{"d":"2000-10-10","o":106.5,"h":114.75,"l":106.5,"c":108,"v":240500},{"d":"2000-10-11","o":101.25,"h":104.62,"l":90,"c":102,"v":244633},{"d":"2000-10-12","o":105.19,"h":107.25,"l":96,"c":103.12,"v":185383},{"d":"2000-10-13","o":103.22,"h":117,"l":99,"c":113.25,"v":104433},{"d":"2000-10-16","o":118.88,"h":124.12,"l":116.62,"c":119.62,"v":167150},{"d":"2000-10-17","o":120.28,"h":126.75,"l":110.25,"c":111.75,"v":215483},{"d":"2000-10-18","o":124.5,"h":136.88,"l":117,"c":126,"v":426317},{"d":"2000-10-19","o":127.88,"h":151.5,"l":127.5,"c":145.5,"v":290250},{"d":"2000-10-20","o":145.5,"h":158.62,"l":140.62,"c":141.38,"v":169200},{"d":"2000-10-23","o":147,"h":155.25,"l":142.5,"c":143.25,"v":169300},{"d":"2000-10-24","o":146.81,"h":148.12,"l":143.62,"c":146.25,"v":102233},{"d":"2000-10-25","o":143.06,"h":143.25,"l":127.5,"c":135.38,"v":105633},{"d":"2000-10-26","o":135.19,"h":139.12,"l":124.5,"c":134.62,"v":96400},{"d":"2000-10-27","o":137.62,"h":142.12,"l":134.25,"c":141,"v":74467},{"d":"2000-10-30","o":139.69,"h":139.88,"l":129,"c":131.25,"v":87433},{"d":"2000-10-31","o":132.56,"h":144.75,"l":132.38,"c":138.75,"v":219450},{"d":"2000-11-01","o":137.81,"h":144,"l":135.38,"c":141.75,"v":123483},{"d":"2000-11-02","o":141.75,"h":148.5,"l":141,"c":143.25,"v":139567},{"d":"2000-11-03","o":144.56,"h":146.62,"l":143.25,"c":144.75,"v":119133},{"d":"2000-11-06","o":145.31,"h":148.5,"l":135,"c":135,"v":98900},{"d":"2000-11-07","o":132,"h":139.88,"l":129,"c":139.88,"v":82817},{"d":"2000-11-08","o":141,"h":143.25,"l":135,"c":136.5,"v":75133},{"d":"2000-11-09","o":132,"h":136.5,"l":131.25,"c":136.5,"v":95617},{"d":"2000-11-10","o":132.38,"h":132.75,"l":112.88,"c":114,"v":138933},{"d":"2000-11-13","o":111,"h":129,"l":106.5,"c":128.62,"v":258633},{"d":"2000-11-14","o":129.38,"h":136.5,"l":119.25,"c":121.12,"v":220717},{"d":"2000-11-15","o":124.41,"h":128.62,"l":115.88,"c":117.38,"v":122550},{"d":"2000-11-16","o":115.5,"h":128.25,"l":114,"c":123,"v":134550},{"d":"2000-11-17","o":122.72,"h":123.66,"l":111,"c":111.75,"v":61000},{"d":"2000-11-20","o":109.41,"h":111.38,"l":98.25,"c":107.62,"v":114417},{"d":"2000-11-21","o":108.09,"h":109.12,"l":100.5,"c":102,"v":70483},{"d":"2000-11-22","o":101.91,"h":102.75,"l":94.5,"c":98.25,"v":88550},{"d":"2000-11-24","o":102,"h":107.25,"l":99,"c":105.94,"v":49033},{"d":"2000-11-27","o":111.47,"h":113.25,"l":104.25,"c":106.12,"v":89950},{"d":"2000-11-28","o":102.19,"h":106.12,"l":96,"c":98.62,"v":101600},{"d":"2000-11-29","o":99.09,"h":99.75,"l":88.88,"c":89.72,"v":136517},{"d":"2000-11-30","o":86.25,"h":87.38,"l":77.25,"c":79.12,"v":392733},{"d":"2000-12-01","o":84,"h":96.38,"l":81.75,"c":90.75,"v":264583},{"d":"2000-12-04","o":90.75,"h":97.5,"l":86.25,"c":93,"v":217117},{"d":"2000-12-05","o":98.25,"h":99,"l":88.5,"c":93.38,"v":259900},{"d":"2000-12-06","o":92.62,"h":105,"l":92.62,"c":97.12,"v":209700},{"d":"2000-12-07","o":96,"h":96.75,"l":91.12,"c":96.75,"v":97367},{"d":"2000-12-08","o":100.88,"h":108.75,"l":99,"c":100.5,"v":175883},{"d":"2000-12-11","o":101.25,"h":110.25,"l":100.5,"c":109.12,"v":266933},{"d":"2000-12-12","o":108,"h":108.75,"l":102.47,"c":103.5,"v":153683},{"d":"2000-12-13","o":110.72,"h":112.12,"l":97.5,"c":109.5,"v":204550},{"d":"2000-12-14","o":109.5,"h":109.5,"l":96,"c":99,"v":161967},{"d":"2000-12-15","o":94.97,"h":100.5,"l":91.5,"c":100.5,"v":148717},{"d":"2000-12-18","o":100.5,"h":103.5,"l":87,"c":87.75,"v":207833},{"d":"2000-12-19","o":90.56,"h":96.75,"l":87.75,"c":88.5,"v":201600},{"d":"2000-12-20","o":85.5,"h":87,"l":78,"c":79.5,"v":194633},{"d":"2000-12-21","o":76.88,"h":80.62,"l":68.25,"c":72.38,"v":245800},{"d":"2000-12-22","o":71.62,"h":81,"l":69,"c":78,"v":230517},{"d":"2000-12-26","o":78.75,"h":79.88,"l":72.38,"c":72.75,"v":104800},{"d":"2000-12-27","o":69.75,"h":78.75,"l":69.38,"c":77.62,"v":282517},{"d":"2000-12-28","o":76.5,"h":79.88,"l":76.5,"c":77.62,"v":264567},{"d":"2000-12-29","o":78.56,"h":95.25,"l":77.62,"c":90,"v":272017},{"d":"2001-01-02","o":88.5,"h":88.88,"l":67.59,"c":69.75,"v":300650},{"d":"2001-01-03","o":67.31,"h":81,"l":65.25,"c":80.62,"v":447300},{"d":"2001-01-04","o":79.12,"h":81.75,"l":74.25,"c":78.38,"v":147183},{"d":"2001-01-05","o":79.12,"h":81.75,"l":70.5,"c":72,"v":89483},{"d":"2001-01-08","o":71.91,"h":72,"l":66,"c":70.5,"v":118550},{"d":"2001-01-09","o":69.75,"h":73.5,"l":65.25,"c":70.12,"v":92333},{"d":"2001-01-10","o":71.25,"h":78,"l":66.38,"c":75.38,"v":97683},{"d":"2001-01-11","o":75.75,"h":90,"l":75,"c":88.88,"v":141183},{"d":"2001-01-12","o":90,"h":92.62,"l":78.75,"c":91.88,"v":176983},{"d":"2001-01-16","o":95.16,"h":95.25,"l":84.75,"c":87,"v":85567},{"d":"2001-01-17","o":90.75,"h":106.12,"l":88.12,"c":100.5,"v":240333},{"d":"2001-01-18","o":101.25,"h":101.62,"l":93,"c":95.62,"v":413817},{"d":"2001-01-19","o":96.75,"h":97.5,"l":88.5,"c":89.25,"v":90683},{"d":"2001-01-22","o":88.88,"h":92.25,"l":85.12,"c":91.88,"v":152533},{"d":"2001-01-23","o":90.38,"h":97.12,"l":87.38,"c":96.38,"v":199817},{"d":"2001-01-24","o":97.88,"h":98.25,"l":92.25,"c":96.38,"v":136017},{"d":"2001-01-25","o":95.25,"h":96,"l":91.12,"c":91.88,"v":64700},{"d":"2001-01-26","o":90.75,"h":91.5,"l":85.5,"c":87.75,"v":59050},{"d":"2001-01-29","o":89.25,"h":97.12,"l":85.5,"c":95.62,"v":130400},{"d":"2001-01-30","o":95.25,"h":95.62,"l":91.5,"c":93,"v":74333},{"d":"2001-01-31","o":96,"h":105,"l":94.5,"c":101.62,"v":143217},{"d":"2001-02-01","o":102,"h":105.75,"l":95.25,"c":100.12,"v":57200},{"d":"2001-02-02","o":102.38,"h":103.5,"l":91.5,"c":91.5,"v":70200},{"d":"2001-02-05","o":91.88,"h":93,"l":85.97,"c":89.25,"v":37567},{"d":"2001-02-06","o":90,"h":91.88,"l":88.5,"c":90,"v":59617},{"d":"2001-02-07","o":88.88,"h":90,"l":84,"c":85.12,"v":96100},{"d":"2001-02-08","o":85.88,"h":89.25,"l":84.38,"c":88.5,"v":42633},{"d":"2001-02-09","o":88.12,"h":88.12,"l":78.75,"c":81,"v":73667},{"d":"2001-02-12","o":79.5,"h":87,"l":78.75,"c":83.25,"v":65617},{"d":"2001-02-13","o":84,"h":88.12,"l":81.75,"c":82.88,"v":62883},{"d":"2001-02-14","o":82.5,"h":85.5,"l":81,"c":85.12,"v":31433},{"d":"2001-02-15","o":85.97,"h":87.38,"l":79.5,"c":81.38,"v":101200},{"d":"2001-02-16","o":79.5,"h":79.88,"l":70.12,"c":70.5,"v":153517},{"d":"2001-02-20","o":72.38,"h":74.62,"l":68.25,"c":70.12,"v":102367},{"d":"2001-02-21","o":68.44,"h":69.75,"l":63.75,"c":64.5,"v":143483},{"d":"2001-02-22","o":65.62,"h":66,"l":57.75,"c":60.75,"v":142817},{"d":"2001-02-23","o":55.5,"h":60.75,"l":54.75,"c":59.25,"v":162800},{"d":"2001-02-26","o":59.44,"h":64.5,"l":59.44,"c":61.5,"v":113450},{"d":"2001-02-27","o":61.88,"h":62.25,"l":55.88,"c":57.75,"v":81400},{"d":"2001-02-28","o":57.75,"h":57.75,"l":52.12,"c":54.75,"v":46183},{"d":"2001-03-01","o":51.38,"h":54.38,"l":48,"c":54.38,"v":215967},{"d":"2001-03-02","o":51.75,"h":54.38,"l":51.75,"c":54,"v":58483},{"d":"2001-03-05","o":54,"h":55.88,"l":53.25,"c":54.75,"v":71717},{"d":"2001-03-06","o":58.5,"h":60.75,"l":57.75,"c":58.5,"v":159400},{"d":"2001-03-07","o":59.62,"h":60,"l":54.75,"c":56.25,"v":93250},{"d":"2001-03-08","o":56.62,"h":57,"l":52.69,"c":53.25,"v":87017},{"d":"2001-03-09","o":53.25,"h":53.25,"l":50.44,"c":52.12,"v":235450},{"d":"2001-03-12","o":51.78,"h":51.96,"l":48,"c":49.86,"v":99950},{"d":"2001-03-13","o":50.64,"h":55.14,"l":49.86,"c":52.68,"v":57550},{"d":"2001-03-14","o":53.28,"h":55.5,"l":50.82,"c":53.28,"v":57517},{"d":"2001-03-15","o":55.14,"h":57.36,"l":54.78,"c":57,"v":114217},{"d":"2001-03-16","o":56.82,"h":57,"l":52.5,"c":55.14,"v":63000},{"d":"2001-03-19","o":56.28,"h":56.28,"l":49.86,"c":54.96,"v":59333},{"d":"2001-03-20","o":56.04,"h":58.14,"l":49.5,"c":51.96,"v":50083},{"d":"2001-03-21","o":51.18,"h":53.82,"l":47.64,"c":48.36,"v":88833},{"d":"2001-03-22","o":48.48,"h":51.78,"l":47.28,"c":51,"v":86933},{"d":"2001-03-23","o":51.18,"h":55.5,"l":51,"c":54,"v":43900},{"d":"2001-03-26","o":53.94,"h":57.96,"l":53.52,"c":53.7,"v":46450},{"d":"2001-03-27","o":53.52,"h":54.6,"l":52.32,"c":54.18,"v":37583},{"d":"2001-03-28","o":54.12,"h":54.18,"l":50.28,"c":50.4,"v":79433},{"d":"2001-03-29","o":51,"h":51,"l":44.1,"c":45.18,"v":108150},{"d":"2001-03-30","o":45.3,"h":51.3,"l":42.06,"c":49.8,"v":161767},{"d":"2001-04-02","o":49.74,"h":50.04,"l":44.4,"c":45,"v":116450},{"d":"2001-04-03","o":44.4,"h":44.46,"l":35.7,"c":36.36,"v":531667},{"d":"2001-04-04","o":30.48,"h":30.48,"l":24.3,"c":28.62,"v":1197133},{"d":"2001-04-05","o":30.9,"h":37.62,"l":30.3,"c":37.02,"v":247367},{"d":"2001-04-06","o":36.36,"h":37.98,"l":31.92,"c":37.14,"v":82333},{"d":"2001-04-09","o":36.72,"h":39.36,"l":34.86,"c":36.54,"v":81767},{"d":"2001-04-10","o":34.62,"h":42.12,"l":34.56,"c":40.62,"v":84817},{"d":"2001-04-11","o":41.1,"h":44.1,"l":41.04,"c":42.06,"v":73367},{"d":"2001-04-12","o":42.3,"h":43.5,"l":40.2,"c":42.84,"v":51767},{"d":"2001-04-16","o":42.72,"h":43.8,"l":41.52,"c":43.8,"v":21800},{"d":"2001-04-17","o":41.04,"h":42.9,"l":38.82,"c":39.06,"v":57883},{"d":"2001-04-18","o":43.62,"h":48.6,"l":42.6,"c":46.38,"v":188767},{"d":"2001-04-19","o":47.34,"h":47.88,"l":43.86,"c":45.9,"v":63617},{"d":"2001-04-20","o":45.24,"h":48.84,"l":45,"c":48.3,"v":34233},{"d":"2001-04-23","o":48,"h":48,"l":40.92,"c":41.28,"v":80517},{"d":"2001-04-24","o":42.06,"h":43.8,"l":40.8,"c":42.6,"v":159117},{"d":"2001-04-25","o":40.38,"h":48.9,"l":39,"c":48.3,"v":126633},{"d":"2001-04-26","o":46.86,"h":47.88,"l":45.6,"c":45.72,"v":130483},{"d":"2001-04-27","o":46.86,"h":46.92,"l":43.2,"c":43.74,"v":120917},{"d":"2001-04-30","o":44.46,"h":47.82,"l":43.56,"c":46.02,"v":55033},{"d":"2001-05-01","o":46.44,"h":46.44,"l":43.32,"c":44.46,"v":26083},{"d":"2001-05-02","o":44.88,"h":47.88,"l":44.76,"c":47.7,"v":53867},{"d":"2001-05-03","o":46.74,"h":49.02,"l":45.72,"c":48.06,"v":106050},{"d":"2001-05-04","o":47.16,"h":48.96,"l":46.38,"c":48.3,"v":77033},{"d":"2001-05-07","o":48.24,"h":48.66,"l":47.4,"c":47.76,"v":124717},{"d":"2001-05-08","o":48.48,"h":48.48,"l":47.76,"c":48.18,"v":54333},{"d":"2001-05-09","o":48.12,"h":48.18,"l":47.16,"c":47.82,"v":65550},{"d":"2001-05-10","o":46.86,"h":47.34,"l":40.14,"c":44.16,"v":223767},{"d":"2001-05-11","o":43.92,"h":44.7,"l":42.6,"c":43.56,"v":43917},{"d":"2001-05-14","o":43.62,"h":43.8,"l":40.2,"c":41.64,"v":79417},{"d":"2001-05-15","o":41.52,"h":42,"l":39.66,"c":41.88,"v":21067},{"d":"2001-05-16","o":41.7,"h":41.82,"l":39.54,"c":40.74,"v":36283},{"d":"2001-05-17","o":40.92,"h":42.3,"l":40.26,"c":40.5,"v":48517},{"d":"2001-05-18","o":40.74,"h":40.74,"l":36.18,"c":37.5,"v":61267},{"d":"2001-05-21","o":37.86,"h":39.18,"l":37.08,"c":38.22,"v":165000},{"d":"2001-05-22","o":38.82,"h":41.4,"l":38.4,"c":41.34,"v":117617},{"d":"2001-05-23","o":41.04,"h":41.1,"l":36.78,"c":39.3,"v":124750},{"d":"2001-05-24","o":39,"h":40.2,"l":38.4,"c":39.06,"v":199067},{"d":"2001-05-25","o":39.12,"h":40.02,"l":36.66,"c":39.9,"v":38417},{"d":"2001-05-29","o":40.08,"h":40.08,"l":37.68,"c":38.1,"v":26250},{"d":"2001-05-30","o":38.1,"h":38.4,"l":33,"c":33.6,"v":73100},{"d":"2001-05-31","o":30.54,"h":34.92,"l":30.48,"c":33.9,"v":40967},{"d":"2001-06-01","o":33.54,"h":35.82,"l":31.8,"c":34.8,"v":53383},{"d":"2001-06-04","o":36.3,"h":37.32,"l":35.22,"c":36.6,"v":47100},{"d":"2001-06-05","o":36.9,"h":38.1,"l":35.76,"c":36.06,"v":98400},{"d":"2001-06-06","o":36,"h":37.5,"l":34.2,"c":36.78,"v":175750},{"d":"2001-06-07","o":36.72,"h":42.3,"l":35.7,"c":41.7,"v":104550},{"d":"2001-06-08","o":43.02,"h":47.4,"l":41.34,"c":43.8,"v":124817},{"d":"2001-06-11","o":42.9,"h":43.5,"l":40.62,"c":42.06,"v":93150},{"d":"2001-06-12","o":41.94,"h":43.2,"l":37.8,"c":42.12,"v":95183},{"d":"2001-06-13","o":41.94,"h":43.32,"l":39.9,"c":40.2,"v":94817},{"d":"2001-06-14","o":40.2,"h":40.98,"l":37.74,"c":40.02,"v":354733},{"d":"2001-06-15","o":39.36,"h":40.68,"l":39.3,"c":39.6,"v":80367},{"d":"2001-06-18","o":39.72,"h":39.9,"l":38.52,"c":38.82,"v":105383},{"d":"2001-06-19","o":38.76,"h":39.6,"l":38.16,"c":38.4,"v":91233},{"d":"2001-06-20","o":38.1,"h":38.82,"l":35.52,"c":38.34,"v":53100},{"d":"2001-06-21","o":38.94,"h":49.62,"l":37.56,"c":46.92,"v":139067},{"d":"2001-06-22","o":40.56,"h":46.62,"l":39.9,"c":45.84,"v":66300},{"d":"2001-06-25","o":45.72,"h":46.5,"l":42,"c":46.02,"v":97583},{"d":"2001-06-26","o":44.7,"h":45.42,"l":42.6,"c":43.26,"v":172733},{"d":"2001-06-27","o":43.2,"h":45.6,"l":43.2,"c":44.82,"v":31683},{"d":"2001-06-28","o":45,"h":45.9,"l":42.72,"c":44.64,"v":114050},{"d":"2001-06-29","o":44.64,"h":64.2,"l":44.04,"c":60,"v":342567},{"d":"2001-07-02","o":54.18,"h":54.24,"l":46.8,"c":48.6,"v":161733},{"d":"2001-07-03","o":49.02,"h":49.8,"l":47.4,"c":47.4,"v":36817},{"d":"2001-07-05","o":46.62,"h":49.32,"l":45.9,"c":48.06,"v":24783},{"d":"2001-07-06","o":48,"h":48.06,"l":44.94,"c":45.42,"v":29433},{"d":"2001-07-09","o":45,"h":48.78,"l":45,"c":48,"v":49917},{"d":"2001-07-10","o":48,"h":51.24,"l":46.02,"c":46.02,"v":47133},{"d":"2001-07-11","o":45.78,"h":48.18,"l":45.72,"c":48,"v":107800},{"d":"2001-07-12","o":49.5,"h":49.5,"l":47.34,"c":48.24,"v":176217},{"d":"2001-07-13","o":48.36,"h":48.48,"l":44.88,"c":46.86,"v":83650},{"d":"2001-07-16","o":47.04,"h":48.6,"l":47.04,"c":47.88,"v":76033},{"d":"2001-07-17","o":47.88,"h":48.36,"l":47.64,"c":48,"v":64033},{"d":"2001-07-18","o":47.16,"h":48.6,"l":47.16,"c":47.82,"v":104883},{"d":"2001-07-19","o":48.3,"h":52.2,"l":48,"c":50.76,"v":77700},{"d":"2001-07-20","o":51.18,"h":51.36,"l":49.8,"c":50.34,"v":42617},{"d":"2001-07-23","o":49.92,"h":50.52,"l":48.3,"c":48.6,"v":71217},{"d":"2001-07-24","o":48.18,"h":48.42,"l":44.7,"c":44.7,"v":79383},{"d":"2001-07-25","o":45.12,"h":53.94,"l":45.12,"c":53.82,"v":170367},{"d":"2001-07-26","o":53.82,"h":58.5,"l":52.5,"c":57.96,"v":564033},{"d":"2001-07-27","o":57.6,"h":59.34,"l":55.68,"c":59.16,"v":304633},{"d":"2001-07-30","o":59.28,"h":60.9,"l":57,"c":60.9,"v":267717},{"d":"2001-07-31","o":60.78,"h":65.1,"l":59.7,"c":60.9,"v":50217},{"d":"2001-08-01","o":60.9,"h":61.38,"l":57.96,"c":60.6,"v":94300},{"d":"2001-08-02","o":61.2,"h":61.5,"l":57.78,"c":59.7,"v":31850},{"d":"2001-08-03","o":58.44,"h":60.36,"l":57.66,"c":60.3,"v":16100},{"d":"2001-08-06","o":60,"h":60,"l":56.4,"c":57.78,"v":18017},{"d":"2001-08-07","o":58.2,"h":59.1,"l":54.66,"c":56.04,"v":56317},{"d":"2001-08-08","o":56.1,"h":57,"l":54.6,"c":54.6,"v":21417},{"d":"2001-08-09","o":55.2,"h":57.18,"l":54.36,"c":56.46,"v":35067},{"d":"2001-08-10","o":56.94,"h":57.72,"l":55.32,"c":57,"v":50583},{"d":"2001-08-13","o":56.7,"h":56.7,"l":54.66,"c":55.2,"v":24167},{"d":"2001-08-14","o":54.9,"h":63.6,"l":54.9,"c":59.7,"v":72233},{"d":"2001-08-15","o":59.4,"h":60.9,"l":59.4,"c":60.6,"v":78167},{"d":"2001-08-16","o":59.94,"h":60.9,"l":59.1,"c":60,"v":50850},{"d":"2001-08-17","o":58.92,"h":60.36,"l":58.92,"c":59.76,"v":71467},{"d":"2001-08-20","o":59.4,"h":60.3,"l":58.8,"c":59.04,"v":30950},{"d":"2001-08-21","o":59.22,"h":62.94,"l":58.8,"c":61.8,"v":123533},{"d":"2001-08-22","o":60.36,"h":68.7,"l":60.24,"c":64.44,"v":100917},{"d":"2001-08-23","o":63.18,"h":64.8,"l":59.7,"c":59.7,"v":81733},{"d":"2001-08-24","o":61.5,"h":62.76,"l":60,"c":62.76,"v":70683},{"d":"2001-08-27","o":61.26,"h":68.4,"l":60.48,"c":65.4,"v":134900},{"d":"2001-08-28","o":63.18,"h":64.5,"l":59.4,"c":59.46,"v":42950},{"d":"2001-08-29","o":59.94,"h":62.04,"l":58.2,"c":60.9,"v":89283},{"d":"2001-08-30","o":61.08,"h":61.08,"l":54.18,"c":55.5,"v":35150},{"d":"2001-08-31","o":54.3,"h":59.04,"l":54.3,"c":57.12,"v":31650},{"d":"2001-09-04","o":57.18,"h":59.1,"l":55.44,"c":55.8,"v":60833},{"d":"2001-09-05","o":55.68,"h":55.8,"l":48.72,"c":48.84,"v":54750},{"d":"2001-09-06","o":49.8,"h":52.32,"l":45,"c":51.9,"v":60983},{"d":"2001-09-07","o":49.26,"h":49.26,"l":45.06,"c":48.54,"v":85950},{"d":"2001-09-10","o":48.12,"h":49.2,"l":48,"c":48.18,"v":59967},{"d":"2001-09-17","o":44.22,"h":55.56,"l":42.9,"c":47.16,"v":57583},{"d":"2001-09-18","o":48,"h":48.6,"l":42,"c":44.34,"v":22483},{"d":"2001-09-19","o":44.28,"h":47.34,"l":39,"c":46.8,"v":43100},{"d":"2001-09-20","o":44.76,"h":45.66,"l":40.56,"c":44.76,"v":38300},{"d":"2001-09-21","o":41.4,"h":43.8,"l":41.4,"c":42.48,"v":88733},{"d":"2001-09-24","o":42.9,"h":46.74,"l":41.7,"c":42.3,"v":189433},{"d":"2001-09-25","o":36.66,"h":39.96,"l":35.46,"c":38.4,"v":256100},{"d":"2001-09-26","o":38.16,"h":39.18,"l":31.92,"c":34.5,"v":134233},{"d":"2001-09-27","o":31.86,"h":34.8,"l":30.3,"c":30.66,"v":82917},{"d":"2001-09-28","o":30.9,"h":34.74,"l":30.9,"c":30.96,"v":83450},{"d":"2001-10-01","o":30.36,"h":34.2,"l":30.24,"c":33.6,"v":41783},{"d":"2001-10-02","o":34.2,"h":36.6,"l":33.18,"c":36.3,"v":20633},{"d":"2001-10-03","o":36.3,"h":40.26,"l":35.4,"c":39,"v":18367},{"d":"2001-10-04","o":38.28,"h":45.9,"l":38.28,"c":44.04,"v":35417},{"d":"2001-10-05","o":42.18,"h":44.4,"l":39.6,"c":40.44,"v":20950},{"d":"2001-10-08","o":39.6,"h":43.44,"l":39,"c":40.56,"v":15283},{"d":"2001-10-09","o":40.5,"h":41.4,"l":36.18,"c":37.08,"v":30917},{"d":"2001-10-10","o":36,"h":40.26,"l":35.82,"c":40.26,"v":31083},{"d":"2001-10-11","o":40.5,"h":47.04,"l":40.38,"c":44.28,"v":34283},{"d":"2001-10-12","o":44.28,"h":45,"l":40.98,"c":42.12,"v":13100},{"d":"2001-10-15","o":40.98,"h":42.3,"l":40.98,"c":42.18,"v":25950},{"d":"2001-10-16","o":42.12,"h":43.2,"l":40.86,"c":42,"v":51333},{"d":"2001-10-17","o":42.3,"h":44.7,"l":37.5,"c":37.8,"v":96033},{"d":"2001-10-18","o":37.32,"h":37.62,"l":32.88,"c":36,"v":123033},{"d":"2001-10-19","o":36.6,"h":36.84,"l":35.7,"c":36.6,"v":19083},{"d":"2001-10-22","o":36.36,"h":36.84,"l":35.88,"c":36.6,"v":18800},{"d":"2001-10-23","o":37.38,"h":38.64,"l":35.46,"c":35.76,"v":25100},{"d":"2001-10-24","o":36.12,"h":36.3,"l":35.1,"c":35.94,"v":14667},{"d":"2001-10-25","o":35.64,"h":36.3,"l":35.4,"c":35.88,"v":90000},{"d":"2001-10-26","o":35.58,"h":37.08,"l":35.52,"c":36.12,"v":56783},{"d":"2001-10-29","o":36.06,"h":36.6,"l":33.9,"c":34.5,"v":120167},{"d":"2001-10-30","o":34.5,"h":34.5,"l":31.08,"c":31.44,"v":57217},{"d":"2001-10-31","o":31.2,"h":33.6,"l":31.2,"c":32.7,"v":92683},{"d":"2001-11-01","o":32.4,"h":33.78,"l":32.4,"c":33.6,"v":77200},{"d":"2001-11-02","o":33.72,"h":35.1,"l":31.62,"c":33.48,"v":45550},{"d":"2001-11-05","o":33.96,"h":36.6,"l":33.72,"c":36,"v":43183},{"d":"2001-11-06","o":36,"h":36.6,"l":33,"c":35.64,"v":15400},{"d":"2001-11-07","o":35.58,"h":37.5,"l":34.68,"c":35.7,"v":21167},{"d":"2001-11-08","o":35.1,"h":39.24,"l":35.1,"c":36.24,"v":29300},{"d":"2001-11-09","o":36.06,"h":38.4,"l":36,"c":38.04,"v":23133},{"d":"2001-11-12","o":36.9,"h":39.18,"l":35.1,"c":38.46,"v":22967},{"d":"2001-11-13","o":38.94,"h":42.3,"l":38.94,"c":42.24,"v":69067},{"d":"2001-11-14","o":42.24,"h":46.38,"l":42,"c":45.3,"v":110917},{"d":"2001-11-15","o":45.24,"h":46.98,"l":41.82,"c":44.58,"v":30633},{"d":"2001-11-16","o":42.42,"h":45.6,"l":41.4,"c":44.94,"v":22050},{"d":"2001-11-19","o":43.56,"h":45.24,"l":42.3,"c":44.46,"v":22483},{"d":"2001-11-20","o":43.26,"h":43.5,"l":38.52,"c":40.32,"v":47017},{"d":"2001-11-21","o":39.3,"h":44.04,"l":39.3,"c":43.74,"v":18700},{"d":"2001-11-23","o":42.6,"h":44.7,"l":41.46,"c":43.38,"v":16250},{"d":"2001-11-26","o":41.76,"h":44.28,"l":41.76,"c":44.28,"v":23667},{"d":"2001-11-27","o":44.28,"h":44.7,"l":42.18,"c":43.56,"v":12483},{"d":"2001-11-28","o":42.36,"h":44.1,"l":41.7,"c":42.3,"v":18517},{"d":"2001-11-29","o":42.36,"h":44.16,"l":42.18,"c":44.16,"v":21767},{"d":"2001-11-30","o":44.22,"h":44.22,"l":41.4,"c":41.82,"v":39033},{"d":"2001-12-03","o":41.28,"h":43.44,"l":41.04,"c":42,"v":25617},{"d":"2001-12-04","o":42,"h":43.14,"l":39.42,"c":42.6,"v":31417},{"d":"2001-12-05","o":42.3,"h":47.94,"l":41.82,"c":47.94,"v":229467},{"d":"2001-12-06","o":48,"h":48.9,"l":46.5,"c":48.9,"v":91483},{"d":"2001-12-07","o":47.4,"h":49.5,"l":46.8,"c":48.06,"v":112050},{"d":"2001-12-10","o":46.8,"h":47.64,"l":46.02,"c":46.38,"v":39417},{"d":"2001-12-11","o":46.2,"h":49.8,"l":45.72,"c":47.76,"v":18150},{"d":"2001-12-12","o":48.84,"h":49.8,"l":47.34,"c":48.9,"v":34933},{"d":"2001-12-13","o":47.4,"h":49.08,"l":45.12,"c":45.42,"v":42017},{"d":"2001-12-14","o":45.12,"h":45.78,"l":42.9,"c":43.86,"v":21633},{"d":"2001-12-17","o":42.9,"h":47.28,"l":42.42,"c":46.14,"v":43017},{"d":"2001-12-18","o":45.66,"h":49.86,"l":44.7,"c":49.86,"v":44433},{"d":"2001-12-19","o":47.94,"h":47.94,"l":44.46,"c":44.7,"v":65800},{"d":"2001-12-20","o":44.4,"h":46.02,"l":41.4,"c":41.64,"v":87500},{"d":"2001-12-21","o":42.42,"h":46.86,"l":40.8,"c":46.56,"v":157450},{"d":"2001-12-24","o":46.98,"h":47.22,"l":45.72,"c":47.22,"v":12917},{"d":"2001-12-26","o":45.6,"h":48.6,"l":45.6,"c":48.3,"v":26633},{"d":"2001-12-27","o":48.24,"h":48.6,"l":46.14,"c":47.64,"v":35483},{"d":"2001-12-28","o":44.22,"h":48.84,"l":44.1,"c":47.34,"v":107033},{"d":"2001-12-31","o":47.1,"h":48.48,"l":46.14,"c":46.68,"v":108167},{"d":"2002-01-02","o":46.14,"h":49.2,"l":45.72,"c":47.16,"v":34733},{"d":"2002-01-03","o":47.4,"h":51.42,"l":46.68,"c":51.3,"v":88300},{"d":"2002-01-04","o":51.3,"h":54,"l":50.52,"c":52.86,"v":85450},{"d":"2002-01-07","o":53.76,"h":54.24,"l":53.1,"c":54.18,"v":68333},{"d":"2002-01-08","o":54,"h":54,"l":52.56,"c":53.52,"v":70867},{"d":"2002-01-09","o":53.1,"h":54.3,"l":51.84,"c":52.5,"v":44700},{"d":"2002-01-10","o":52.5,"h":52.68,"l":51.3,"c":52.38,"v":29483},{"d":"2002-01-11","o":52.2,"h":53.1,"l":50.46,"c":50.46,"v":42517},{"d":"2002-01-14","o":52.62,"h":52.62,"l":47.28,"c":47.88,"v":55850},{"d":"2002-01-15","o":48,"h":50.1,"l":47.7,"c":48.6,"v":52183},{"d":"2002-01-16","o":48.3,"h":48.6,"l":46.26,"c":47.4,"v":65217},{"d":"2002-01-17","o":47.7,"h":50.7,"l":47.4,"c":49.5,"v":72483},{"d":"2002-01-18","o":48.9,"h":49.44,"l":45.66,"c":45.9,"v":153600},{"d":"2002-01-22","o":45.72,"h":48.3,"l":42.6,"c":42.66,"v":35533},{"d":"2002-01-23","o":43.08,"h":45.3,"l":42.12,"c":44.88,"v":17350},{"d":"2002-01-24","o":44.64,"h":47.94,"l":44.64,"c":46.62,"v":17417},{"d":"2002-01-25","o":47.64,"h":47.64,"l":44.34,"c":45.48,"v":8750},{"d":"2002-01-28","o":44.22,"h":47.1,"l":44.22,"c":46.2,"v":9317},{"d":"2002-01-29","o":45.3,"h":46.38,"l":42.3,"c":43.5,"v":23283},{"d":"2002-01-30","o":43.56,"h":46.5,"l":43.08,"c":45.96,"v":13217},{"d":"2002-01-31","o":46.5,"h":47.1,"l":44.1,"c":45.12,"v":39867},{"d":"2002-02-01","o":44.52,"h":45.12,"l":41.82,"c":42.72,"v":28333},{"d":"2002-02-04","o":43.02,"h":43.5,"l":40.26,"c":40.26,"v":29517},{"d":"2002-02-05","o":40.5,"h":41.04,"l":37.14,"c":40.5,"v":31083},{"d":"2002-02-06","o":40.5,"h":40.98,"l":36.36,"c":37.5,"v":22450},{"d":"2002-02-07","o":36.24,"h":39.12,"l":36.24,"c":37.38,"v":54083},{"d":"2002-02-08","o":36.9,"h":38.58,"l":36.42,"c":38.1,"v":43483},{"d":"2002-02-11","o":37.44,"h":39,"l":37.32,"c":37.92,"v":69333},{"d":"2002-02-12","o":38.58,"h":38.58,"l":36.36,"c":37.92,"v":30633},{"d":"2002-02-13","o":37.56,"h":37.8,"l":36.3,"c":36.84,"v":34800},{"d":"2002-02-14","o":37.2,"h":37.5,"l":33.3,"c":36.18,"v":39133},{"d":"2002-02-15","o":35.1,"h":36,"l":33.6,"c":34.2,"v":40983},{"d":"2002-02-19","o":34.26,"h":35.94,"l":32.4,"c":32.52,"v":31650},{"d":"2002-02-20","o":32.94,"h":35.7,"l":31.56,"c":35.4,"v":55367},{"d":"2002-02-21","o":34.68,"h":35.82,"l":33.06,"c":33.24,"v":59383},{"d":"2002-02-22","o":33.18,"h":33.66,"l":31.62,"c":32.22,"v":44417},{"d":"2002-02-25","o":32.76,"h":33.6,"l":32.1,"c":33.24,"v":24583},{"d":"2002-02-26","o":33.3,"h":33.9,"l":32.58,"c":33,"v":40900},{"d":"2002-02-27","o":33.54,"h":34.5,"l":32.04,"c":32.88,"v":31783},{"d":"2002-02-28","o":31.2,"h":32.4,"l":26.28,"c":26.88,"v":171017},{"d":"2002-03-01","o":29.1,"h":30.18,"l":27.12,"c":28.2,"v":208583},{"d":"2002-03-04","o":27.84,"h":33.78,"l":27.6,"c":32.4,"v":106150},{"d":"2002-03-05","o":32.1,"h":34.2,"l":32.1,"c":32.7,"v":67883},{"d":"2002-03-06","o":33.48,"h":36.6,"l":32.58,"c":36,"v":80300},{"d":"2002-03-07","o":37.14,"h":38.46,"l":35.4,"c":37.5,"v":55450},{"d":"2002-03-08","o":38.1,"h":42.42,"l":37.62,"c":40.68,"v":112117},{"d":"2002-03-11","o":40.5,"h":41.46,"l":38.52,"c":39.72,"v":40150},{"d":"2002-03-12","o":38.76,"h":40.38,"l":38.46,"c":39.36,"v":40333},{"d":"2002-03-13","o":39.36,"h":39.36,"l":36.9,"c":38.34,"v":25500},{"d":"2002-03-14","o":38.16,"h":40.92,"l":37.56,"c":39.78,"v":85767},{"d":"2002-03-15","o":36.9,"h":40.44,"l":36.3,"c":40.2,"v":92583},{"d":"2002-03-18","o":40.56,"h":40.56,"l":38.52,"c":38.64,"v":25200},{"d":"2002-03-19","o":38.4,"h":39.24,"l":37.56,"c":38.76,"v":22617},{"d":"2002-03-20","o":38.7,"h":38.94,"l":35.1,"c":35.1,"v":18100},{"d":"2002-03-21","o":36.12,"h":36.24,"l":33.6,"c":36.24,"v":89750},{"d":"2002-03-22","o":35.88,"h":35.88,"l":34.14,"c":34.2,"v":23183},{"d":"2002-03-25","o":35.04,"h":35.04,"l":32.7,"c":32.94,"v":29617},{"d":"2002-03-26","o":33.18,"h":34.38,"l":31.56,"c":33.18,"v":45083},{"d":"2002-03-27","o":33,"h":33.6,"l":31.86,"c":33.18,"v":87600},{"d":"2002-03-28","o":32.28,"h":34.08,"l":31.2,"c":32.64,"v":36450},{"d":"2002-04-01","o":32.58,"h":33.24,"l":31.56,"c":32.64,"v":20417},{"d":"2002-04-02","o":33,"h":34.98,"l":31.86,"c":32.16,"v":29050},{"d":"2002-04-03","o":31.74,"h":32.64,"l":31.2,"c":31.8,"v":23400},{"d":"2002-04-04","o":31.08,"h":32.22,"l":30.3,"c":30.84,"v":19967},{"d":"2002-04-05","o":31.02,"h":31.02,"l":29.94,"c":30,"v":43767},{"d":"2002-04-08","o":30.06,"h":30.18,"l":29.46,"c":30.18,"v":25983},{"d":"2002-04-09","o":30.06,"h":30.78,"l":29.52,"c":29.94,"v":17900},{"d":"2002-04-10","o":30.12,"h":30.18,"l":28.26,"c":28.8,"v":63767},{"d":"2002-04-11","o":28.68,"h":28.98,"l":26.52,"c":27.3,"v":275900},{"d":"2002-04-12","o":27.78,"h":28.98,"l":27.3,"c":28.2,"v":50383},{"d":"2002-04-15","o":28.86,"h":29.1,"l":24.24,"c":28.38,"v":288967},{"d":"2002-04-16","o":28.38,"h":31.2,"l":28.38,"c":31.2,"v":79867},{"d":"2002-04-17","o":31.62,"h":33.06,"l":31.62,"c":32.34,"v":24817},{"d":"2002-04-18","o":31.92,"h":32.88,"l":28.5,"c":30.6,"v":33850},{"d":"2002-04-19","o":31.26,"h":31.44,"l":28.26,"c":29.04,"v":16233},{"d":"2002-04-22","o":29.22,"h":29.28,"l":26.4,"c":27.6,"v":35217},{"d":"2002-04-23","o":27.78,"h":28.74,"l":26.88,"c":28.2,"v":16450},{"d":"2002-04-24","o":29.16,"h":30.48,"l":27.48,"c":27.48,"v":44883},{"d":"2002-04-25","o":28.26,"h":29.1,"l":27,"c":28.62,"v":55400},{"d":"2002-04-26","o":28.02,"h":28.02,"l":25.08,"c":25.8,"v":109400},{"d":"2002-04-29","o":26.34,"h":26.4,"l":22.44,"c":25.5,"v":630933},{"d":"2002-04-30","o":24.9,"h":26.1,"l":24.66,"c":25.2,"v":69517},{"d":"2002-05-01","o":25.44,"h":25.98,"l":23.58,"c":25.44,"v":55917},{"d":"2002-05-02","o":24.96,"h":25.8,"l":24.48,"c":25.8,"v":29017},{"d":"2002-05-03","o":25.02,"h":25.8,"l":24.9,"c":24.9,"v":37533},{"d":"2002-05-06","o":24.96,"h":25.2,"l":22.44,"c":22.5,"v":46867},{"d":"2002-05-07","o":23.4,"h":24.54,"l":23.4,"c":24.06,"v":55217},{"d":"2002-05-08","o":24.78,"h":25.62,"l":23.46,"c":24.9,"v":30783},{"d":"2002-05-09","o":25.5,"h":26.7,"l":22.8,"c":23.7,"v":39183},{"d":"2002-05-10","o":23.7,"h":23.7,"l":21,"c":21.24,"v":23767},{"d":"2002-05-13","o":21.6,"h":22.98,"l":21.6,"c":22.14,"v":30850},{"d":"2002-05-14","o":22.14,"h":25.08,"l":22.14,"c":25.08,"v":45717},{"d":"2002-05-15","o":25.08,"h":25.8,"l":24,"c":25.68,"v":77217},{"d":"2002-05-16","o":25.2,"h":25.44,"l":24,"c":24.96,"v":28650},{"d":"2002-05-17","o":24.96,"h":25.26,"l":23.88,"c":24.66,"v":24700},{"d":"2002-05-20","o":24.66,"h":25.2,"l":24.12,"c":24.42,"v":19400},{"d":"2002-05-21","o":24.36,"h":24.36,"l":22.5,"c":23.22,"v":23683},{"d":"2002-05-22","o":23.16,"h":24.36,"l":22.38,"c":24.36,"v":12033},{"d":"2002-05-23","o":23.16,"h":24.54,"l":20.1,"c":24.48,"v":44967},{"d":"2002-05-24","o":24,"h":24.6,"l":23.4,"c":23.4,"v":42200},{"d":"2002-05-28","o":23.52,"h":23.88,"l":21,"c":22.74,"v":22617},{"d":"2002-05-29","o":21.72,"h":22.02,"l":21,"c":21.6,"v":20317},{"d":"2002-05-30","o":21.36,"h":22.56,"l":20.64,"c":21.66,"v":26900},{"d":"2002-05-31","o":21.6,"h":22.86,"l":20.94,"c":20.94,"v":49500},{"d":"2002-06-03","o":21,"h":21.24,"l":18.3,"c":18.9,"v":49433},{"d":"2002-06-04","o":18.84,"h":20.88,"l":18.18,"c":20.76,"v":50733},{"d":"2002-06-05","o":20.1,"h":21.3,"l":18.3,"c":19.2,"v":25683},{"d":"2002-06-06","o":19.02,"h":19.2,"l":14.7,"c":16.32,"v":36883},{"d":"2002-06-07","o":16.2,"h":18.6,"l":15,"c":18.6,"v":43933},{"d":"2002-06-10","o":18,"h":18.9,"l":16.2,"c":16.5,"v":93433},{"d":"2002-06-11","o":17.52,"h":18.42,"l":15.9,"c":16.8,"v":70317},{"d":"2002-06-12","o":16.5,"h":17.4,"l":14.7,"c":15.48,"v":33867},{"d":"2002-06-13","o":16.2,"h":16.2,"l":13.62,"c":14.1,"v":39850},{"d":"2002-06-14","o":14.34,"h":14.7,"l":12.18,"c":13.44,"v":47667},{"d":"2002-06-17","o":15.6,"h":15.6,"l":13.44,"c":14.76,"v":34983},{"d":"2002-06-18","o":14.76,"h":16.14,"l":14.1,"c":15.3,"v":34517},{"d":"2002-06-19","o":14.82,"h":16.44,"l":12.36,"c":14.28,"v":54417},{"d":"2002-06-20","o":15.06,"h":15.06,"l":12.18,"c":13.68,"v":31950},{"d":"2002-06-21","o":16.68,"h":16.68,"l":13.2,"c":14.52,"v":71117},{"d":"2002-06-24","o":14.88,"h":15.3,"l":14.1,"c":14.52,"v":105267},{"d":"2002-06-25","o":14.22,"h":16.5,"l":13.14,"c":13.32,"v":59317},{"d":"2002-06-26","o":13.26,"h":13.62,"l":12.06,"c":13.08,"v":37900},{"d":"2002-06-27","o":13.32,"h":14.7,"l":12.18,"c":13.2,"v":91267},{"d":"2002-06-28","o":12.6,"h":14.04,"l":11.64,"c":12.06,"v":139083},{"d":"2002-07-01","o":12.6,"h":13.5,"l":11.64,"c":12.9,"v":48167},{"d":"2002-07-02","o":12.84,"h":12.84,"l":10.26,"c":12.12,"v":60400},{"d":"2002-07-03","o":12.12,"h":12.12,"l":9.78,"c":11.4,"v":34817},{"d":"2002-07-05","o":11.46,"h":12.9,"l":11.4,"c":12,"v":34033},{"d":"2002-07-08","o":12.9,"h":15.6,"l":12.12,"c":12.12,"v":23767},{"d":"2002-07-09","o":12.6,"h":13.2,"l":11.94,"c":12,"v":17583},{"d":"2002-07-10","o":12.06,"h":12.78,"l":10.68,"c":12,"v":44367},{"d":"2002-07-11","o":11.82,"h":12.78,"l":10.8,"c":12.12,"v":23583},{"d":"2002-07-12","o":12.72,"h":13.5,"l":11.7,"c":12,"v":30750},{"d":"2002-07-15","o":12.3,"h":12.6,"l":11.4,"c":12.6,"v":18600},{"d":"2002-07-16","o":12,"h":15.24,"l":12,"c":15,"v":22483},{"d":"2002-07-17","o":15.24,"h":17.76,"l":15,"c":16.74,"v":33933},{"d":"2002-07-18","o":14.4,"h":17.34,"l":12.72,"c":13.26,"v":43667},{"d":"2002-07-19","o":13.74,"h":15.06,"l":13.2,"c":13.2,"v":22133},{"d":"2002-07-22","o":12,"h":17.4,"l":12,"c":17.34,"v":27517},{"d":"2002-07-23","o":16.8,"h":16.86,"l":12.9,"c":14.1,"v":23583},{"d":"2002-07-24","o":13.5,"h":15.12,"l":12,"c":15.12,"v":27850},{"d":"2002-07-25","o":14.1,"h":14.94,"l":12.3,"c":13.38,"v":51033},{"d":"2002-07-26","o":13.2,"h":16.92,"l":13.2,"c":15.9,"v":42717},{"d":"2002-07-29","o":16.08,"h":16.5,"l":14.7,"c":15.54,"v":78350},{"d":"2002-07-30","o":15.9,"h":16.8,"l":14.1,"c":16.38,"v":30950},{"d":"2002-07-31","o":16.2,"h":16.74,"l":14.04,"c":14.1,"v":39267},{"d":"2002-08-01","o":14.4,"h":14.4,"l":12.12,"c":13.32,"v":19883},{"d":"2002-08-02","o":13.26,"h":15,"l":12.9,"c":12.9,"v":36050},{"d":"2002-08-05","o":13.92,"h":14.4,"l":10.74,"c":10.8,"v":31283},{"d":"2002-08-06","o":11.52,"h":12.6,"l":10.8,"c":11.7,"v":35017},{"d":"2002-08-07","o":11.94,"h":12,"l":9.96,"c":10.98,"v":37367},{"d":"2002-08-08","o":10.92,"h":11.4,"l":9.72,"c":10.8,"v":14983},{"d":"2002-08-09","o":10.92,"h":11.1,"l":9.9,"c":10.2,"v":19133},{"d":"2002-08-12","o":10.2,"h":10.32,"l":9,"c":10.2,"v":27550},{"d":"2002-08-13","o":10.14,"h":10.5,"l":9.06,"c":9.6,"v":17500},{"d":"2002-08-14","o":9.6,"h":11.64,"l":8.58,"c":11.52,"v":35083},{"d":"2002-08-15","o":11.46,"h":12.3,"l":10.56,"c":10.8,"v":90683},{"d":"2002-08-16","o":10.74,"h":12.3,"l":10.56,"c":12,"v":21617},{"d":"2002-08-19","o":11.94,"h":12,"l":11.28,"c":11.76,"v":18333},{"d":"2002-08-20","o":11.7,"h":12,"l":9.06,"c":10.68,"v":23483},{"d":"2002-08-21","o":10.62,"h":12,"l":10.62,"c":12,"v":19983},{"d":"2002-08-22","o":11.94,"h":12.42,"l":10.62,"c":11.1,"v":42650},{"d":"2002-08-23","o":11.16,"h":12,"l":10.5,"c":10.62,"v":17450},{"d":"2002-08-26","o":10.56,"h":12,"l":10.5,"c":12,"v":16317},{"d":"2002-08-27","o":12.18,"h":12.18,"l":10.2,"c":10.5,"v":19917},{"d":"2002-08-28","o":10.56,"h":11.7,"l":9.9,"c":10.14,"v":15383},{"d":"2002-08-29","o":10.02,"h":12,"l":10.02,"c":11.94,"v":10317},{"d":"2002-08-30","o":11.76,"h":12,"l":10.5,"c":10.5,"v":19550},{"d":"2002-09-03","o":10.56,"h":11.64,"l":9.9,"c":10.08,"v":23233},{"d":"2002-09-04","o":10.08,"h":12,"l":9.6,"c":12,"v":27200},{"d":"2002-09-05","o":11.4,"h":12,"l":10.8,"c":10.98,"v":11433},{"d":"2002-09-06","o":11.28,"h":12,"l":11.28,"c":12,"v":32900},{"d":"2002-09-09","o":11.94,"h":12.12,"l":11.4,"c":11.64,"v":26017},{"d":"2002-09-10","o":11.7,"h":12,"l":10.5,"c":11.4,"v":28383},{"d":"2002-09-11","o":11.64,"h":12,"l":10.56,"c":11.4,"v":22267},{"d":"2002-09-12","o":10.86,"h":11.76,"l":10.8,"c":11.1,"v":21300},{"d":"2002-09-13","o":10.8,"h":12,"l":10.8,"c":11.28,"v":18133},{"d":"2002-09-16","o":11.46,"h":11.94,"l":10.8,"c":11.4,"v":24733},{"d":"2002-09-17","o":11.34,"h":11.76,"l":10.98,"c":11.1,"v":32800},{"d":"2002-09-18","o":11.1,"h":11.7,"l":10.5,"c":11.1,"v":45833},{"d":"2002-09-19","o":10.74,"h":11.64,"l":10.56,"c":10.68,"v":37433},{"d":"2002-09-20","o":12,"h":12,"l":8.82,"c":8.82,"v":82567},{"d":"2002-09-23","o":9.3,"h":10.26,"l":8.1,"c":8.88,"v":33750},{"d":"2002-09-24","o":8.94,"h":9.6,"l":8.1,"c":8.64,"v":21400},{"d":"2002-09-25","o":8.64,"h":11.22,"l":8.4,"c":11.22,"v":29350},{"d":"2002-09-26","o":10.92,"h":11.4,"l":10.2,"c":11.1,"v":19200},{"d":"2002-09-27","o":9.48,"h":10.08,"l":7.5,"c":8.1,"v":153900},{"d":"2002-09-30","o":8.16,"h":8.52,"l":6.9,"c":7.02,"v":1219533},{"d":"2002-10-01","o":7.38,"h":7.5,"l":6.18,"c":6.72,"v":269750},{"d":"2002-10-02","o":6.54,"h":6.9,"l":6.24,"c":6.36,"v":54583},{"d":"2002-10-03","o":6.42,"h":6.72,"l":6.24,"c":6.42,"v":20617},{"d":"2002-10-04","o":6.66,"h":6.72,"l":6.18,"c":6.3,"v":24617},{"d":"2002-10-07","o":6.3,"h":6.6,"l":6,"c":6.3,"v":19017},{"d":"2002-10-08","o":6.36,"h":6.54,"l":5.58,"c":6.18,"v":50817},{"d":"2002-10-09","o":6.18,"h":6.18,"l":6,"c":6,"v":35950},{"d":"2002-10-10","o":6.18,"h":6.18,"l":5.76,"c":6,"v":33417},{"d":"2002-10-11","o":6,"h":6.84,"l":5.88,"c":6.6,"v":27033},{"d":"2002-10-14","o":6.84,"h":6.84,"l":6.42,"c":6.54,"v":10950},{"d":"2002-10-15","o":6.9,"h":7.92,"l":6.9,"c":7.38,"v":35150},{"d":"2002-10-16","o":7.2,"h":7.8,"l":6.36,"c":7.5,"v":23783},{"d":"2002-10-17","o":7.8,"h":8.7,"l":7.62,"c":8.58,"v":32000},{"d":"2002-10-18","o":9.18,"h":10.44,"l":8.88,"c":9.48,"v":76183},{"d":"2002-10-21","o":9.72,"h":10.2,"l":8.7,"c":8.94,"v":36700},{"d":"2002-10-22","o":8.94,"h":9.66,"l":8.34,"c":8.7,"v":39883},{"d":"2002-10-23","o":9.06,"h":9.72,"l":8.94,"c":9.6,"v":41000},{"d":"2002-10-24","o":9.36,"h":9.96,"l":9,"c":9,"v":34517},{"d":"2002-10-25","o":8.94,"h":9.72,"l":8.64,"c":9.3,"v":31483},{"d":"2002-10-28","o":9.72,"h":10.8,"l":9.6,"c":10.5,"v":59000},{"d":"2002-10-29","o":10.74,"h":12.06,"l":9.9,"c":11.94,"v":63783},{"d":"2002-10-30","o":11.82,"h":13.5,"l":11.46,"c":13.32,"v":58417},{"d":"2002-10-31","o":13.38,"h":13.8,"l":13.02,"c":13.8,"v":45650},{"d":"2002-11-01","o":13.8,"h":16.02,"l":13.38,"c":15.36,"v":120533},{"d":"2002-11-04","o":15.24,"h":16.8,"l":12.9,"c":14.04,"v":83150},{"d":"2002-11-05","o":13.98,"h":15.3,"l":13.5,"c":15.18,"v":32900},{"d":"2002-11-06","o":15.12,"h":17.76,"l":15.12,"c":17.52,"v":41933},{"d":"2002-11-07","o":17.4,"h":17.58,"l":15.9,"c":15.9,"v":28367},{"d":"2002-11-08","o":16.2,"h":17.46,"l":13.14,"c":13.44,"v":57767},{"d":"2002-11-11","o":13.44,"h":14.34,"l":11.94,"c":12.3,"v":22567},{"d":"2002-11-12","o":12.6,"h":15,"l":12.3,"c":14.4,"v":27283},{"d":"2002-11-13","o":14.1,"h":15.3,"l":14.1,"c":14.28,"v":13183},{"d":"2002-11-14","o":14.22,"h":15.9,"l":14.22,"c":15.3,"v":18417},{"d":"2002-11-15","o":15.3,"h":15.3,"l":14.64,"c":14.64,"v":24283},{"d":"2002-11-18","o":14.64,"h":15.18,"l":13.8,"c":13.86,"v":30267},{"d":"2002-11-19","o":13.86,"h":15.24,"l":13.44,"c":14.58,"v":41217},{"d":"2002-11-20","o":14.4,"h":16.62,"l":14.4,"c":16.5,"v":18083},{"d":"2002-11-21","o":16.68,"h":18.06,"l":15.9,"c":17.94,"v":26050},{"d":"2002-11-22","o":18,"h":22.98,"l":17.94,"c":21.54,"v":34033},{"d":"2002-11-25","o":21,"h":22.14,"l":20.28,"c":22.14,"v":25567},{"d":"2002-11-26","o":21.6,"h":24.3,"l":20.28,"c":21.84,"v":66733},{"d":"2002-11-27","o":22.2,"h":23.7,"l":21.36,"c":23.34,"v":46683},{"d":"2002-11-29","o":23.4,"h":24.3,"l":22.92,"c":23.82,"v":15283},{"d":"2002-12-02","o":23.76,"h":24.9,"l":21.12,"c":23.04,"v":122533},{"d":"2002-12-03","o":22.56,"h":22.74,"l":21.3,"c":21.3,"v":52650},{"d":"2002-12-04","o":20.52,"h":21,"l":19.14,"c":19.5,"v":34050},{"d":"2002-12-05","o":20.1,"h":20.76,"l":18.3,"c":18.36,"v":39083},{"d":"2002-12-06","o":17.94,"h":19.5,"l":17.94,"c":19.32,"v":27650},{"d":"2002-12-09","o":18.6,"h":19.5,"l":17.64,"c":17.7,"v":34483},{"d":"2002-12-10","o":18.42,"h":18.78,"l":17.22,"c":18,"v":35750},{"d":"2002-12-11","o":17.22,"h":18.24,"l":17.16,"c":17.94,"v":11533},{"d":"2002-12-12","o":17.82,"h":18,"l":16.8,"c":17.28,"v":12750},{"d":"2002-12-13","o":17.22,"h":17.28,"l":15,"c":15,"v":14633},{"d":"2002-12-16","o":15.06,"h":15.6,"l":13.74,"c":14.94,"v":32333},{"d":"2002-12-17","o":15,"h":15.12,"l":13.92,"c":14.28,"v":18733},{"d":"2002-12-18","o":14.4,"h":14.4,"l":12.84,"c":12.84,"v":23583},{"d":"2002-12-19","o":13.14,"h":14.22,"l":11.88,"c":12.48,"v":38700},{"d":"2002-12-20","o":13.08,"h":14.28,"l":12.06,"c":12.3,"v":86283},{"d":"2002-12-23","o":12.54,"h":14.46,"l":12.54,"c":14.34,"v":35683},{"d":"2002-12-24","o":14.22,"h":15,"l":14.16,"c":14.88,"v":4817},{"d":"2002-12-26","o":14.88,"h":16.8,"l":14.4,"c":14.88,"v":20000},{"d":"2002-12-27","o":13.74,"h":16.02,"l":13.5,"c":14.4,"v":49567},{"d":"2002-12-30","o":14.04,"h":14.52,"l":12.84,"c":13.14,"v":37417},{"d":"2002-12-31","o":13.2,"h":14.28,"l":12.96,"c":13.26,"v":52117},{"d":"2003-01-02","o":14.4,"h":15.96,"l":13.74,"c":15.6,"v":41217},{"d":"2003-01-03","o":15.66,"h":17.34,"l":15.06,"c":15.96,"v":39700},{"d":"2003-01-06","o":16.74,"h":18.3,"l":16.38,"c":17.58,"v":47250},{"d":"2003-01-07","o":17.64,"h":18,"l":16.44,"c":16.98,"v":29917},{"d":"2003-01-08","o":16.92,"h":17.34,"l":16.02,"c":16.62,"v":17200},{"d":"2003-01-09","o":16.62,"h":17.64,"l":16.62,"c":17.34,"v":29383},{"d":"2003-01-10","o":17.1,"h":18.78,"l":16.74,"c":18,"v":37433},{"d":"2003-01-13","o":18.06,"h":19.74,"l":18,"c":18,"v":53700},{"d":"2003-01-14","o":17.88,"h":18.48,"l":17.28,"c":17.76,"v":24550},{"d":"2003-01-15","o":18,"h":18.48,"l":14.94,"c":14.94,"v":100500},{"d":"2003-01-16","o":15.6,"h":16.92,"l":15.3,"c":16.32,"v":48433},{"d":"2003-01-17","o":15.6,"h":16.8,"l":15.24,"c":16.74,"v":19067},{"d":"2003-01-21","o":16.5,"h":17.1,"l":16.08,"c":16.98,"v":25117},{"d":"2003-01-22","o":16.8,"h":18,"l":16.38,"c":17.7,"v":36433},{"d":"2003-01-23","o":17.76,"h":17.94,"l":14.22,"c":16.26,"v":56033},{"d":"2003-01-24","o":16.44,"h":16.44,"l":14.82,"c":15.3,"v":28017},{"d":"2003-01-27","o":14.94,"h":15.9,"l":14.7,"c":15,"v":29017},{"d":"2003-01-28","o":15.06,"h":15.78,"l":14.22,"c":15.72,"v":22417},{"d":"2003-01-29","o":15.72,"h":16.5,"l":15.3,"c":16.38,"v":28350},{"d":"2003-01-30","o":16.32,"h":16.74,"l":15.6,"c":16.08,"v":22050},{"d":"2003-01-31","o":16.26,"h":16.74,"l":15.3,"c":16.2,"v":23267},{"d":"2003-02-03","o":16.38,"h":16.5,"l":15.12,"c":15.48,"v":21750},{"d":"2003-02-04","o":15.42,"h":15.66,"l":13.14,"c":15.3,"v":55217},{"d":"2003-02-05","o":15.3,"h":15.42,"l":14.4,"c":15,"v":15150},{"d":"2003-02-06","o":15.06,"h":15.78,"l":14.58,"c":15.78,"v":12917},{"d":"2003-02-07","o":15.66,"h":15.78,"l":14.34,"c":14.4,"v":19533},{"d":"2003-02-10","o":14.28,"h":15,"l":12.72,"c":14.46,"v":19717},{"d":"2003-02-11","o":14.4,"h":14.82,"l":13.5,"c":14.34,"v":13433},{"d":"2003-02-12","o":14.82,"h":14.82,"l":13.02,"c":13.62,"v":28467},{"d":"2003-02-13","o":13.5,"h":13.68,"l":12.3,"c":13.26,"v":15350},{"d":"2003-02-14","o":13.08,"h":14.46,"l":13.08,"c":13.56,"v":12500},{"d":"2003-02-18","o":14.04,"h":14.88,"l":13.98,"c":14.7,"v":8650},{"d":"2003-02-19","o":14.7,"h":14.82,"l":14.04,"c":14.52,"v":13017},{"d":"2003-02-20","o":14.64,"h":14.64,"l":13.56,"c":14.1,"v":6850},{"d":"2003-02-21","o":14.28,"h":14.7,"l":13.2,"c":14.16,"v":16183},{"d":"2003-02-24","o":13.62,"h":13.92,"l":12.6,"c":12.96,"v":13717},{"d":"2003-02-25","o":13.02,"h":13.08,"l":12.42,"c":12.9,"v":11083},{"d":"2003-02-26","o":12.66,"h":12.84,"l":12.3,"c":12.84,"v":6567},{"d":"2003-02-27","o":12.48,"h":12.9,"l":12.06,"c":12.18,"v":20183},{"d":"2003-02-28","o":12.18,"h":12.84,"l":12.18,"c":12.18,"v":13983},{"d":"2003-03-03","o":12.9,"h":12.9,"l":12,"c":12.3,"v":59517},{"d":"2003-03-04","o":12.48,"h":12.54,"l":12.06,"c":12.36,"v":8083},{"d":"2003-03-05","o":12.18,"h":12.54,"l":12,"c":12.54,"v":44650},{"d":"2003-03-06","o":12.42,"h":12.9,"l":12.18,"c":12.9,"v":15317},{"d":"2003-03-07","o":12.6,"h":12.9,"l":12.12,"c":12.42,"v":11067},{"d":"2003-03-10","o":12.48,"h":12.84,"l":12.24,"c":12.54,"v":11883},{"d":"2003-03-11","o":12.54,"h":12.78,"l":12.3,"c":12.48,"v":9717},{"d":"2003-03-12","o":12.48,"h":13.14,"l":12.3,"c":13.08,"v":27333},{"d":"2003-03-13","o":13.2,"h":15.42,"l":13.2,"c":14.94,"v":91067},{"d":"2003-03-14","o":14.88,"h":15.12,"l":14.22,"c":14.64,"v":22167},{"d":"2003-03-17","o":14.1,"h":15.6,"l":14.1,"c":15.42,"v":40717},{"d":"2003-03-18","o":14.94,"h":16.08,"l":14.76,"c":15.36,"v":12283},{"d":"2003-03-19","o":14.58,"h":15.9,"l":14.58,"c":15.66,"v":26850},{"d":"2003-03-20","o":14.94,"h":16.26,"l":14.4,"c":15,"v":38700},{"d":"2003-03-21","o":14.34,"h":16.5,"l":14.22,"c":16.5,"v":49783},{"d":"2003-03-24","o":15.12,"h":16.38,"l":15.12,"c":15.42,"v":14083},{"d":"2003-03-25","o":15,"h":16.5,"l":14.94,"c":16.02,"v":20983},{"d":"2003-03-26","o":15.3,"h":16.2,"l":14.88,"c":14.88,"v":18533},{"d":"2003-03-27","o":14.82,"h":14.94,"l":14.46,"c":14.82,"v":21250},{"d":"2003-03-28","o":14.76,"h":14.76,"l":14.4,"c":14.4,"v":10467},{"d":"2003-03-31","o":14.4,"h":14.46,"l":12.42,"c":12.42,"v":40617},{"d":"2003-04-01","o":13.44,"h":13.8,"l":12.9,"c":13.8,"v":31333},{"d":"2003-04-02","o":13.86,"h":14.52,"l":13.5,"c":14.4,"v":12217},{"d":"2003-04-03","o":14.16,"h":14.94,"l":13.92,"c":14.64,"v":8617},{"d":"2003-04-04","o":14.82,"h":14.94,"l":13.32,"c":13.32,"v":16467},{"d":"2003-04-07","o":13.56,"h":14.64,"l":13.56,"c":14.16,"v":12717},{"d":"2003-04-08","o":14.52,"h":14.7,"l":13.98,"c":14.04,"v":11517},{"d":"2003-04-09","o":13.92,"h":14.58,"l":13.62,"c":14.58,"v":25100},{"d":"2003-04-10","o":14.22,"h":14.58,"l":13.38,"c":13.38,"v":6183},{"d":"2003-04-11","o":13.56,"h":14.22,"l":13.38,"c":13.5,"v":10050},{"d":"2003-04-14","o":13.92,"h":14.16,"l":13.68,"c":14.04,"v":9017},{"d":"2003-04-15","o":14.28,"h":14.4,"l":13.5,"c":14.28,"v":7300},{"d":"2003-04-16","o":14.64,"h":14.64,"l":13.62,"c":13.92,"v":7467},{"d":"2003-04-17","o":13.56,"h":14.58,"l":13.56,"c":14.4,"v":11483},{"d":"2003-04-21","o":13.92,"h":14.82,"l":13.92,"c":14.46,"v":9000},{"d":"2003-04-22","o":14.34,"h":15.9,"l":14.34,"c":15.42,"v":19467},{"d":"2003-04-23","o":15.72,"h":15.9,"l":14.1,"c":15.12,"v":23617},{"d":"2003-04-24","o":14.64,"h":15.6,"l":14.22,"c":15.3,"v":11917},{"d":"2003-04-25","o":15.06,"h":15.84,"l":15,"c":15,"v":7350},{"d":"2003-04-28","o":15,"h":16.14,"l":15,"c":15.9,"v":19300},{"d":"2003-04-29","o":15.54,"h":15.9,"l":15.24,"c":15.78,"v":16850},{"d":"2003-04-30","o":15.9,"h":15.9,"l":14.04,"c":14.76,"v":19233},{"d":"2003-05-01","o":14.64,"h":16.5,"l":14.34,"c":15.78,"v":39533},{"d":"2003-05-02","o":15.36,"h":15.48,"l":14.28,"c":14.28,"v":19450},{"d":"2003-05-05","o":14.28,"h":14.82,"l":14.1,"c":14.82,"v":15683},{"d":"2003-05-06","o":14.88,"h":15.18,"l":14.52,"c":14.52,"v":12967},{"d":"2003-05-07","o":14.52,"h":17.04,"l":14.46,"c":14.7,"v":23850},{"d":"2003-05-08","o":14.7,"h":15.48,"l":14.4,"c":15.18,"v":8333},{"d":"2003-05-09","o":15.3,"h":17.1,"l":15.18,"c":16.2,"v":17633},{"d":"2003-05-12","o":15.9,"h":18.3,"l":15.24,"c":17.7,"v":68933},{"d":"2003-05-13","o":17.52,"h":17.7,"l":16.56,"c":16.8,"v":35350},{"d":"2003-05-14","o":16.32,"h":16.8,"l":15.18,"c":15.18,"v":35467},{"d":"2003-05-15","o":15.3,"h":16.02,"l":15.24,"c":15.54,"v":48467},{"d":"2003-05-16","o":14.64,"h":15.84,"l":14.52,"c":15.3,"v":57083},{"d":"2003-05-19","o":15,"h":15.96,"l":14.58,"c":14.76,"v":22933},{"d":"2003-05-20","o":15.18,"h":15.78,"l":14.82,"c":14.82,"v":16400},{"d":"2003-05-21","o":15,"h":16.02,"l":14.7,"c":15.48,"v":52167},{"d":"2003-05-22","o":15.42,"h":15.84,"l":14.76,"c":15.36,"v":55350},{"d":"2003-05-23","o":15.18,"h":15.6,"l":14.82,"c":15.24,"v":9033},{"d":"2003-05-27","o":15.18,"h":17.52,"l":15.18,"c":17.4,"v":40583},{"d":"2003-05-28","o":17.4,"h":18,"l":17.34,"c":18,"v":24683},{"d":"2003-05-29","o":17.88,"h":19.5,"l":16.8,"c":18.9,"v":31633},{"d":"2003-05-30","o":18.84,"h":19.68,"l":18.12,"c":19.5,"v":32933},{"d":"2003-06-02","o":19.62,"h":19.8,"l":17.16,"c":17.22,"v":20117},{"d":"2003-06-03","o":17.94,"h":18.3,"l":17.4,"c":18,"v":8667},{"d":"2003-06-04","o":18.24,"h":19.68,"l":17.88,"c":18.24,"v":19883},{"d":"2003-06-05","o":18,"h":19.2,"l":18,"c":18.9,"v":13733},{"d":"2003-06-06","o":19.2,"h":19.8,"l":18,"c":18.6,"v":23700},{"d":"2003-06-09","o":18.42,"h":18.54,"l":17.4,"c":17.7,"v":33217},{"d":"2003-06-10","o":18,"h":19.5,"l":17.82,"c":19.38,"v":72050},{"d":"2003-06-11","o":19.32,"h":22.44,"l":18.72,"c":20.82,"v":87600},{"d":"2003-06-12","o":20.76,"h":21.36,"l":20.34,"c":20.7,"v":39967},{"d":"2003-06-13","o":20.22,"h":21.84,"l":18.96,"c":21.36,"v":47767},{"d":"2003-06-16","o":20.46,"h":22.02,"l":20.46,"c":21.48,"v":28667},{"d":"2003-06-17","o":21.78,"h":21.9,"l":20.58,"c":20.7,"v":52483},{"d":"2003-06-18","o":20.7,"h":20.7,"l":19.2,"c":19.32,"v":40417},{"d":"2003-06-19","o":19.2,"h":20.94,"l":18,"c":18.12,"v":35833},{"d":"2003-06-20","o":18.24,"h":19.14,"l":17.4,"c":17.7,"v":55333},{"d":"2003-06-23","o":19.02,"h":19.2,"l":16.74,"c":17.4,"v":37667},{"d":"2003-06-24","o":16.86,"h":18.3,"l":16.86,"c":18.3,"v":27583},{"d":"2003-06-25","o":18.18,"h":18.66,"l":17.1,"c":17.1,"v":16533},{"d":"2003-06-26","o":18.42,"h":18.72,"l":17.76,"c":18.36,"v":10933},{"d":"2003-06-27","o":17.46,"h":18.9,"l":17.28,"c":17.4,"v":13883},{"d":"2003-06-30","o":17.52,"h":19.8,"l":16.8,"c":18.72,"v":134817},{"d":"2003-07-01","o":18.6,"h":19.08,"l":17.46,"c":18.24,"v":18250},{"d":"2003-07-02","o":19.44,"h":22.2,"l":18.66,"c":21.9,"v":73583},{"d":"2003-07-03","o":18,"h":20.1,"l":17.22,"c":19.86,"v":70267},{"d":"2003-07-07","o":19.38,"h":21.3,"l":18.96,"c":21,"v":70767},{"d":"2003-07-08","o":20.82,"h":21.72,"l":19.68,"c":21.6,"v":40600},{"d":"2003-07-09","o":21.36,"h":25.14,"l":19.98,"c":24.42,"v":127167},{"d":"2003-07-10","o":24,"h":24.06,"l":21.54,"c":22.26,"v":62683},{"d":"2003-07-11","o":22.26,"h":23.34,"l":21.66,"c":22.44,"v":28267},{"d":"2003-07-14","o":22.92,"h":23.64,"l":21.6,"c":22.26,"v":22700},{"d":"2003-07-15","o":22.32,"h":24.42,"l":21.9,"c":22.8,"v":45050},{"d":"2003-07-16","o":22.8,"h":23.4,"l":21.66,"c":21.66,"v":20117},{"d":"2003-07-17","o":21.66,"h":22.62,"l":20.34,"c":20.76,"v":82100},{"d":"2003-07-18","o":21.06,"h":22.14,"l":20.1,"c":22.14,"v":41817},{"d":"2003-07-21","o":22.2,"h":22.2,"l":18.9,"c":20.7,"v":63550},{"d":"2003-07-22","o":20.82,"h":21.42,"l":20.76,"c":21.24,"v":28583},{"d":"2003-07-23","o":21.3,"h":21.48,"l":20.76,"c":21.48,"v":47600},{"d":"2003-07-24","o":21.18,"h":21.6,"l":20.4,"c":20.46,"v":143533},{"d":"2003-07-25","o":21,"h":21.42,"l":19.38,"c":20.16,"v":23450},{"d":"2003-07-28","o":19.62,"h":21.6,"l":19.26,"c":21.42,"v":39983},{"d":"2003-07-29","o":21.36,"h":22.8,"l":20.52,"c":21.36,"v":71383},{"d":"2003-07-30","o":21.54,"h":21.66,"l":21,"c":21.6,"v":24917},{"d":"2003-07-31","o":21.6,"h":22.98,"l":21,"c":21.66,"v":24117},{"d":"2003-08-01","o":21,"h":21.78,"l":19.8,"c":20.76,"v":32483},{"d":"2003-08-04","o":21,"h":21.06,"l":20.34,"c":21,"v":43000},{"d":"2003-08-05","o":20.64,"h":20.88,"l":19.98,"c":19.98,"v":21450},{"d":"2003-08-06","o":20.04,"h":20.34,"l":19.02,"c":19.02,"v":17033},{"d":"2003-08-07","o":18.96,"h":19.2,"l":17.64,"c":17.64,"v":27500},{"d":"2003-08-08","o":18,"h":18.54,"l":16.26,"c":17.16,"v":32633},{"d":"2003-08-11","o":17.04,"h":20.34,"l":16.5,"c":20.34,"v":21267},{"d":"2003-08-12","o":20.34,"h":20.4,"l":19.56,"c":20.4,"v":10367},{"d":"2003-08-13","o":20.4,"h":20.4,"l":19.68,"c":20.04,"v":21567},{"d":"2003-08-14","o":19.8,"h":20.94,"l":18.9,"c":20.82,"v":9150},{"d":"2003-08-15","o":21.48,"h":21.48,"l":20.58,"c":21,"v":8867},{"d":"2003-08-18","o":20.82,"h":23.1,"l":20.82,"c":23.1,"v":21417},{"d":"2003-08-19","o":22.62,"h":23.88,"l":22.62,"c":23.58,"v":39500},{"d":"2003-08-20","o":23.34,"h":23.7,"l":22.5,"c":22.8,"v":23717},{"d":"2003-08-21","o":22.5,"h":22.8,"l":21.78,"c":22.68,"v":9633},{"d":"2003-08-22","o":22.8,"h":22.8,"l":20.88,"c":21,"v":40067},{"d":"2003-08-25","o":21,"h":21.54,"l":20.4,"c":21.54,"v":6150},{"d":"2003-08-26","o":21.06,"h":24,"l":20.7,"c":24,"v":16083},{"d":"2003-08-27","o":23.94,"h":24,"l":22.8,"c":23.7,"v":14967},{"d":"2003-08-28","o":23.7,"h":23.94,"l":21.3,"c":22.8,"v":21900},{"d":"2003-08-29","o":22.68,"h":22.8,"l":21.72,"c":22.5,"v":10667},{"d":"2003-09-02","o":22.2,"h":24.3,"l":21.9,"c":23.94,"v":43883},{"d":"2003-09-03","o":24.18,"h":24.84,"l":22.98,"c":24.6,"v":39133},{"d":"2003-09-04","o":24.6,"h":26.1,"l":24.06,"c":25.2,"v":44633},{"d":"2003-09-05","o":25.14,"h":26.1,"l":24.3,"c":25.26,"v":36567},{"d":"2003-09-08","o":25.2,"h":30,"l":25.2,"c":27.9,"v":48467},{"d":"2003-09-09","o":27.18,"h":28.8,"l":26.64,"c":27.3,"v":140150},{"d":"2003-09-10","o":27.6,"h":27.6,"l":25.2,"c":25.2,"v":44317},{"d":"2003-09-11","o":24.96,"h":27,"l":23.76,"c":26.22,"v":23417},{"d":"2003-09-12","o":26.64,"h":27.3,"l":25.56,"c":25.92,"v":20400},{"d":"2003-09-15","o":26.46,"h":27.78,"l":25.38,"c":25.38,"v":15983},{"d":"2003-09-16","o":25.56,"h":29.28,"l":25.56,"c":27.54,"v":33133},{"d":"2003-09-17","o":27.3,"h":29.1,"l":27.24,"c":28.56,"v":20683},{"d":"2003-09-18","o":28.56,"h":28.8,"l":26.7,"c":27.66,"v":101083},{"d":"2003-09-19","o":27.6,"h":28.14,"l":26.28,"c":26.28,"v":27650},{"d":"2003-09-22","o":26.7,"h":27,"l":25.5,"c":26.76,"v":27983},{"d":"2003-09-23","o":26.52,"h":27.48,"l":26.52,"c":27,"v":20467},{"d":"2003-09-24","o":27.42,"h":27.42,"l":25.56,"c":25.68,"v":17267},{"d":"2003-09-25","o":25.62,"h":25.86,"l":24,"c":24.36,"v":32650},{"d":"2003-09-26","o":24.6,"h":24.84,"l":23.4,"c":23.76,"v":45950},{"d":"2003-09-29","o":23.82,"h":25.02,"l":23.34,"c":24.66,"v":21533},{"d":"2003-09-30","o":24.54,"h":24.54,"l":22.74,"c":23.1,"v":23083},{"d":"2003-10-01","o":23.7,"h":26.4,"l":23.46,"c":26.28,"v":35133},{"d":"2003-10-02","o":25.8,"h":26.1,"l":24.12,"c":24.6,"v":20200},{"d":"2003-10-03","o":25.68,"h":28.74,"l":25.2,"c":27.06,"v":27867},{"d":"2003-10-06","o":27,"h":28.5,"l":26.7,"c":28.5,"v":18350},{"d":"2003-10-07","o":28.56,"h":29.82,"l":26.7,"c":29.34,"v":22683},{"d":"2003-10-08","o":29.04,"h":31.2,"l":28.2,"c":29.1,"v":48233},{"d":"2003-10-09","o":30,"h":31.2,"l":29.1,"c":30.48,"v":80650},{"d":"2003-10-10","o":30.6,"h":30.6,"l":28.92,"c":29.34,"v":25850},{"d":"2003-10-13","o":29.4,"h":30.3,"l":29.28,"c":29.4,"v":21000},{"d":"2003-10-14","o":29.34,"h":30.24,"l":27.36,"c":29.28,"v":86083},{"d":"2003-10-15","o":29.16,"h":29.52,"l":27.36,"c":28.08,"v":91833},{"d":"2003-10-16","o":28.08,"h":28.38,"l":27.42,"c":28.2,"v":49783},{"d":"2003-10-17","o":27.9,"h":28.38,"l":27.06,"c":27.3,"v":47083},{"d":"2003-10-20","o":26.76,"h":28.26,"l":26.76,"c":27.9,"v":33583},{"d":"2003-10-21","o":27.84,"h":28.2,"l":27.6,"c":27.96,"v":30367},{"d":"2003-10-22","o":28.2,"h":28.2,"l":25.8,"c":26.1,"v":37350},{"d":"2003-10-23","o":24.6,"h":25.08,"l":22.2,"c":23.88,"v":106483},{"d":"2003-10-24","o":23.76,"h":23.76,"l":21.42,"c":21.54,"v":45567},{"d":"2003-10-27","o":22.32,"h":22.5,"l":21.42,"c":21.72,"v":40467},{"d":"2003-10-28","o":22.5,"h":22.5,"l":20.58,"c":21.3,"v":90033},{"d":"2003-10-29","o":20.76,"h":22.5,"l":20.64,"c":21.9,"v":88867},{"d":"2003-10-30","o":22.92,"h":23.1,"l":20.76,"c":21.3,"v":100817},{"d":"2003-10-31","o":21.84,"h":21.84,"l":18.9,"c":19.2,"v":89667},{"d":"2003-11-03","o":19.8,"h":23.04,"l":19.62,"c":22.8,"v":70283},{"d":"2003-11-04","o":22.98,"h":23.7,"l":22.14,"c":23.4,"v":64450},{"d":"2003-11-05","o":23.46,"h":23.7,"l":21.54,"c":23.1,"v":47933},{"d":"2003-11-06","o":22.26,"h":23.7,"l":21.96,"c":23.16,"v":9183},{"d":"2003-11-07","o":23.46,"h":23.76,"l":21.6,"c":21.72,"v":28367},{"d":"2003-11-10","o":21.72,"h":22.5,"l":20.1,"c":20.1,"v":30800},{"d":"2003-11-11","o":20.04,"h":20.76,"l":18.9,"c":19.02,"v":37617},{"d":"2003-11-12","o":19.32,"h":22.5,"l":19.2,"c":22.5,"v":47317},{"d":"2003-11-13","o":22.5,"h":23.4,"l":20.94,"c":21.54,"v":25783},{"d":"2003-11-14","o":21.6,"h":21.72,"l":19.5,"c":19.98,"v":39517},{"d":"2003-11-17","o":19.8,"h":20.04,"l":18.9,"c":18.9,"v":45033},{"d":"2003-11-18","o":18.96,"h":20.4,"l":18.9,"c":19.08,"v":41450},{"d":"2003-11-19","o":19.14,"h":20.28,"l":18.9,"c":19.8,"v":105683},{"d":"2003-11-20","o":19.02,"h":20.7,"l":19.02,"c":19.92,"v":27233},{"d":"2003-11-21","o":20.64,"h":21.48,"l":19.86,"c":21.42,"v":146683},{"d":"2003-11-24","o":21.48,"h":22.8,"l":21.48,"c":22.32,"v":38400},{"d":"2003-11-25","o":22.44,"h":23.22,"l":21.3,"c":21.78,"v":23767},{"d":"2003-11-26","o":21.78,"h":22.62,"l":20.46,"c":21.36,"v":19500},{"d":"2003-11-28","o":21.12,"h":21.72,"l":20.88,"c":21.3,"v":12333},{"d":"2003-12-01","o":21.6,"h":23.1,"l":20.16,"c":22.56,"v":63317},{"d":"2003-12-02","o":22.8,"h":25.5,"l":22.68,"c":24.6,"v":205933},{"d":"2003-12-03","o":24.9,"h":27.24,"l":24.6,"c":24.66,"v":208133},{"d":"2003-12-04","o":25.56,"h":25.8,"l":23.04,"c":24.42,"v":63950},{"d":"2003-12-05","o":23.94,"h":24.54,"l":23.16,"c":23.22,"v":40500},{"d":"2003-12-08","o":22.8,"h":24,"l":22.5,"c":23.16,"v":54517},{"d":"2003-12-09","o":24.3,"h":24.96,"l":23.7,"c":24.3,"v":137450},{"d":"2003-12-10","o":24.66,"h":25.5,"l":22.8,"c":23.28,"v":114783},{"d":"2003-12-11","o":23.22,"h":25.08,"l":22.8,"c":25.02,"v":59567},{"d":"2003-12-12","o":24.78,"h":25.86,"l":23.4,"c":25.8,"v":35117},{"d":"2003-12-15","o":26.16,"h":26.22,"l":23.7,"c":24.36,"v":35367},{"d":"2003-12-16","o":23.88,"h":24.18,"l":22.8,"c":23.1,"v":55667},{"d":"2003-12-17","o":22.8,"h":22.98,"l":21.96,"c":22.44,"v":42533},{"d":"2003-12-18","o":22.56,"h":24.54,"l":21.6,"c":23.94,"v":103450},{"d":"2003-12-19","o":23.4,"h":24.3,"l":21.84,"c":23.52,"v":117600},{"d":"2003-12-22","o":23.7,"h":25.44,"l":22.86,"c":25.08,"v":33617},{"d":"2003-12-23","o":25.02,"h":25.5,"l":24.3,"c":24.96,"v":25117},{"d":"2003-12-24","o":24.9,"h":25.38,"l":24.9,"c":24.96,"v":19983},{"d":"2003-12-26","o":24.6,"h":25.38,"l":24.48,"c":24.72,"v":16433},{"d":"2003-12-29","o":26.04,"h":26.1,"l":24.84,"c":25.68,"v":31417},{"d":"2003-12-30","o":25.5,"h":26.22,"l":25.2,"c":26.22,"v":39767},{"d":"2003-12-31","o":25.68,"h":26.4,"l":25.5,"c":25.8,"v":51933},{"d":"2004-01-02","o":26.94,"h":27,"l":25.2,"c":25.5,"v":26033},{"d":"2004-01-05","o":25.86,"h":26.7,"l":25.5,"c":26.7,"v":53483},{"d":"2004-01-06","o":26.76,"h":26.82,"l":25.8,"c":26.4,"v":50200},{"d":"2004-01-07","o":25.62,"h":26.46,"l":25.56,"c":25.8,"v":45733},{"d":"2004-01-08","o":26.4,"h":32.94,"l":25.86,"c":31.2,"v":310483},{"d":"2004-01-09","o":30.24,"h":30.84,"l":28.38,"c":29.76,"v":230417},{"d":"2004-01-12","o":29.7,"h":30.36,"l":29.1,"c":30,"v":107733},{"d":"2004-01-13","o":30.36,"h":30.84,"l":28.26,"c":29.88,"v":93767},{"d":"2004-01-14","o":29.94,"h":30.78,"l":29.82,"c":30.3,"v":171733},{"d":"2004-01-15","o":32.22,"h":36.6,"l":30.9,"c":34.2,"v":356317},{"d":"2004-01-16","o":34.44,"h":36,"l":33,"c":35.4,"v":176100},{"d":"2004-01-20","o":35.16,"h":41.1,"l":35.16,"c":41.04,"v":204350},{"d":"2004-01-21","o":39.78,"h":40.5,"l":36.72,"c":37.5,"v":117550},{"d":"2004-01-22","o":38.16,"h":40.44,"l":35.7,"c":37.56,"v":165733},{"d":"2004-01-23","o":37.2,"h":37.86,"l":35.28,"c":37.68,"v":78500},{"d":"2004-01-26","o":37.68,"h":37.74,"l":36.6,"c":37.68,"v":73767},{"d":"2004-01-27","o":37.68,"h":37.74,"l":33.9,"c":34.98,"v":112717},{"d":"2004-01-28","o":35.88,"h":36.54,"l":32.76,"c":33.06,"v":96767},{"d":"2004-01-29","o":34.5,"h":34.5,"l":31.44,"c":32.16,"v":145233},{"d":"2004-01-30","o":32.46,"h":33.6,"l":31.5,"c":32.1,"v":52467},{"d":"2004-02-02","o":31.44,"h":33.3,"l":30.84,"c":32.1,"v":79883},{"d":"2004-02-03","o":32.64,"h":33,"l":31.44,"c":32.04,"v":40083},{"d":"2004-02-04","o":31.86,"h":32.28,"l":29.1,"c":29.1,"v":112150},{"d":"2004-02-05","o":28.2,"h":31.92,"l":28.2,"c":29.16,"v":52050},{"d":"2004-02-06","o":29.58,"h":31.38,"l":29.4,"c":31.08,"v":70467},{"d":"2004-02-09","o":30.6,"h":31.8,"l":30.36,"c":31.2,"v":25900},{"d":"2004-02-10","o":31.5,"h":33.9,"l":30.6,"c":33.9,"v":51050},{"d":"2004-02-11","o":34.08,"h":34.2,"l":32.46,"c":33.54,"v":49233},{"d":"2004-02-12","o":32.76,"h":33.9,"l":32.1,"c":32.1,"v":36567},{"d":"2004-02-13","o":32.1,"h":33.48,"l":30.3,"c":30.3,"v":31767},{"d":"2004-02-17","o":31.5,"h":32.94,"l":30.96,"c":32.88,"v":32483},{"d":"2004-02-18","o":33.3,"h":33.54,"l":31.5,"c":32.22,"v":19600},{"d":"2004-02-19","o":32.94,"h":36.24,"l":31.74,"c":31.98,"v":105783},{"d":"2004-02-20","o":32.4,"h":34.98,"l":31.8,"c":32.7,"v":54650},{"d":"2004-02-23","o":34.14,"h":35.46,"l":30.24,"c":30.42,"v":79733},{"d":"2004-02-24","o":30.42,"h":31.5,"l":29.1,"c":30.66,"v":45767},{"d":"2004-02-25","o":30.36,"h":32.16,"l":29.4,"c":32.1,"v":44250},{"d":"2004-02-26","o":31.8,"h":32.22,"l":30.06,"c":31.2,"v":51183},{"d":"2004-02-27","o":30.72,"h":31.5,"l":29.46,"c":31.2,"v":39233},{"d":"2004-03-01","o":31.8,"h":32.04,"l":30.66,"c":31.62,"v":31183},{"d":"2004-03-02","o":31.8,"h":31.8,"l":29.94,"c":30,"v":43000},{"d":"2004-03-03","o":29.94,"h":30.66,"l":29.16,"c":30.3,"v":63300},{"d":"2004-03-04","o":30.36,"h":30.36,"l":28.98,"c":29.04,"v":62683},{"d":"2004-03-05","o":28.98,"h":30.48,"l":28.8,"c":30.24,"v":42017},{"d":"2004-03-08","o":30.06,"h":30.84,"l":29.4,"c":29.4,"v":34700},{"d":"2004-03-09","o":29.46,"h":29.52,"l":27.42,"c":27.78,"v":73517},{"d":"2004-03-10","o":27.66,"h":29.4,"l":24.72,"c":25.08,"v":79083},{"d":"2004-03-11","o":24.78,"h":28.2,"l":24.48,"c":24.96,"v":67467},{"d":"2004-03-12","o":26.1,"h":27.6,"l":25.38,"c":27.3,"v":39567},{"d":"2004-03-15","o":27.3,"h":27.42,"l":24.96,"c":25.26,"v":46550},{"d":"2004-03-16","o":25.26,"h":27.18,"l":24.42,"c":25.92,"v":47933},{"d":"2004-03-17","o":27,"h":28.2,"l":26.7,"c":27.6,"v":63517},{"d":"2004-03-18","o":27,"h":27.24,"l":25.26,"c":26.58,"v":24033},{"d":"2004-03-19","o":28.02,"h":28.26,"l":25.98,"c":26.46,"v":44000},{"d":"2004-03-22","o":27.24,"h":27.24,"l":23.52,"c":26.1,"v":94033},{"d":"2004-03-23","o":26.16,"h":27,"l":24.18,"c":24.96,"v":70817},{"d":"2004-03-24","o":24.9,"h":25.32,"l":24.24,"c":24.36,"v":53550},{"d":"2004-03-25","o":25.02,"h":27.6,"l":24.96,"c":27.42,"v":57383},{"d":"2004-03-26","o":27.06,"h":27.24,"l":25.38,"c":25.62,"v":44633},{"d":"2004-03-29","o":26.4,"h":26.76,"l":25.38,"c":25.98,"v":66800},{"d":"2004-03-30","o":25.38,"h":27.12,"l":25.38,"c":26.28,"v":46717},{"d":"2004-03-31","o":27,"h":28.5,"l":26.28,"c":28.5,"v":62117},{"d":"2004-04-01","o":28.26,"h":28.92,"l":26.58,"c":26.94,"v":55133},{"d":"2004-04-02","o":27.72,"h":29.94,"l":27.42,"c":29.88,"v":67533},{"d":"2004-04-05","o":29.76,"h":31.14,"l":28.92,"c":30.06,"v":60050},{"d":"2004-04-06","o":29.1,"h":29.22,"l":27.66,"c":27.96,"v":46117},{"d":"2004-04-07","o":27.84,"h":28.8,"l":27.12,"c":28.8,"v":37917},{"d":"2004-04-08","o":29.64,"h":30.18,"l":27.96,"c":28.26,"v":36517},{"d":"2004-04-12","o":28.2,"h":29.04,"l":27.72,"c":28.14,"v":19567},{"d":"2004-04-13","o":29.28,"h":30.54,"l":25.86,"c":25.92,"v":47900},{"d":"2004-04-14","o":25.38,"h":26.64,"l":25.2,"c":25.44,"v":30733},{"d":"2004-04-15","o":26.4,"h":26.46,"l":24.9,"c":25.26,"v":33367},{"d":"2004-04-16","o":25.68,"h":26.46,"l":24.9,"c":25.2,"v":38667},{"d":"2004-04-19","o":24.9,"h":26.16,"l":24.54,"c":26.16,"v":27500},{"d":"2004-04-20","o":26.22,"h":26.58,"l":24.3,"c":24.42,"v":28617},{"d":"2004-04-21","o":25.14,"h":25.86,"l":24.36,"c":25.74,"v":27400},{"d":"2004-04-22","o":25.8,"h":26.58,"l":24.96,"c":26.34,"v":29667},{"d":"2004-04-23","o":26.88,"h":26.94,"l":24.24,"c":25.14,"v":46350},{"d":"2004-04-26","o":25.14,"h":25.14,"l":24.3,"c":24.6,"v":23833},{"d":"2004-04-27","o":24.66,"h":26.4,"l":24.36,"c":25.44,"v":58850},{"d":"2004-04-28","o":25.26,"h":25.26,"l":22.8,"c":23.76,"v":51867},{"d":"2004-04-29","o":22.86,"h":24.6,"l":20.52,"c":20.58,"v":101467},{"d":"2004-04-30","o":22.02,"h":22.02,"l":19.2,"c":19.62,"v":57717},{"d":"2004-05-03","o":19.32,"h":21,"l":18,"c":18.84,"v":85867},{"d":"2004-05-04","o":18.36,"h":20.28,"l":17.46,"c":18,"v":115700},{"d":"2004-05-05","o":18.42,"h":18.42,"l":17.64,"c":17.76,"v":48917},{"d":"2004-05-06","o":17.88,"h":18.78,"l":17.28,"c":17.7,"v":98867},{"d":"2004-05-07","o":16.92,"h":18,"l":16.2,"c":16.32,"v":69883},{"d":"2004-05-10","o":16.14,"h":17.1,"l":15.48,"c":16.74,"v":53017},{"d":"2004-05-11","o":17.34,"h":18.78,"l":16.86,"c":18.24,"v":114783},{"d":"2004-05-12","o":17.76,"h":18.24,"l":16.98,"c":18,"v":75333},{"d":"2004-05-13","o":17.58,"h":18.84,"l":16.8,"c":17.04,"v":35650},{"d":"2004-05-14","o":16.68,"h":18,"l":16.38,"c":16.98,"v":27183},{"d":"2004-05-17","o":16.26,"h":16.56,"l":15.48,"c":15.66,"v":43283},{"d":"2004-05-18","o":16.68,"h":16.68,"l":15.3,"c":15.6,"v":51617},{"d":"2004-05-19","o":16.32,"h":16.32,"l":14.82,"c":15.3,"v":56133},{"d":"2004-05-20","o":15.54,"h":15.54,"l":14.4,"c":14.88,"v":59317},{"d":"2004-05-21","o":14.82,"h":15.48,"l":14.52,"c":14.82,"v":107600},{"d":"2004-05-24","o":15.6,"h":15.96,"l":14.7,"c":15.48,"v":179067},{"d":"2004-05-25","o":15,"h":18.12,"l":15,"c":17.88,"v":498717},{"d":"2004-05-26","o":17.34,"h":18.78,"l":17.34,"c":18,"v":105400},{"d":"2004-05-27","o":17.46,"h":18.42,"l":17.4,"c":18,"v":31367},{"d":"2004-05-28","o":18.24,"h":18.54,"l":17.28,"c":17.28,"v":37717},{"d":"2004-06-01","o":16.38,"h":17.22,"l":16.38,"c":17.22,"v":46050},{"d":"2004-06-02","o":17.46,"h":18.6,"l":16.26,"c":18.06,"v":59150},{"d":"2004-06-03","o":17.58,"h":18,"l":16.8,"c":16.86,"v":37483},{"d":"2004-06-04","o":17.16,"h":18.36,"l":17.16,"c":17.46,"v":34700},{"d":"2004-06-07","o":18,"h":19.8,"l":17.64,"c":18.78,"v":69133},{"d":"2004-06-08","o":18.78,"h":19.62,"l":18.6,"c":18.72,"v":33400},{"d":"2004-06-09","o":18.24,"h":19.2,"l":17.4,"c":17.82,"v":44450},{"d":"2004-06-10","o":18,"h":18.54,"l":16.2,"c":17.28,"v":99733},{"d":"2004-06-14","o":16.8,"h":17.22,"l":16.26,"c":16.44,"v":50000},{"d":"2004-06-15","o":17.34,"h":17.94,"l":16.68,"c":17.58,"v":35950},{"d":"2004-06-16","o":17.88,"h":18.06,"l":17.04,"c":17.4,"v":14267},{"d":"2004-06-17","o":17.7,"h":17.7,"l":16.5,"c":17.1,"v":19500},{"d":"2004-06-18","o":16.38,"h":17.82,"l":15.78,"c":17.7,"v":64283},{"d":"2004-06-21","o":17.76,"h":17.76,"l":16.26,"c":16.5,"v":32617},{"d":"2004-06-22","o":16.08,"h":16.8,"l":15.66,"c":16.56,"v":89583},{"d":"2004-06-23","o":16.8,"h":17.94,"l":16.08,"c":17.58,"v":93167},{"d":"2004-06-24","o":18.48,"h":18.72,"l":16.32,"c":16.44,"v":112183},{"d":"2004-06-25","o":16.5,"h":17.4,"l":16.08,"c":16.68,"v":102350},{"d":"2004-06-28","o":17.04,"h":17.46,"l":16.62,"c":17.04,"v":92000},{"d":"2004-06-29","o":17.16,"h":18.3,"l":17.04,"c":17.22,"v":45067},{"d":"2004-06-30","o":17.82,"h":18.48,"l":17.4,"c":17.7,"v":18800},{"d":"2004-07-01","o":17.64,"h":17.94,"l":16.32,"c":16.5,"v":35550},{"d":"2004-07-02","o":17.04,"h":17.28,"l":16.38,"c":17.28,"v":31067},{"d":"2004-07-06","o":17.28,"h":17.28,"l":16.38,"c":16.56,"v":37333},{"d":"2004-07-07","o":16.8,"h":17.76,"l":16.74,"c":16.8,"v":32067},{"d":"2004-07-08","o":16.98,"h":17.4,"l":15.72,"c":15.84,"v":34233},{"d":"2004-07-09","o":16.5,"h":16.68,"l":15.96,"c":16.14,"v":21867},{"d":"2004-07-12","o":16.62,"h":16.68,"l":15.9,"c":16.38,"v":17700},{"d":"2004-07-13","o":16.44,"h":16.8,"l":15.96,"c":15.96,"v":14350},{"d":"2004-07-14","o":15.42,"h":15.96,"l":14.82,"c":15.12,"v":28800},{"d":"2004-07-15","o":15.18,"h":16.02,"l":14.88,"c":15.12,"v":22683},{"d":"2004-07-16","o":15.48,"h":15.48,"l":14.4,"c":14.58,"v":31767},{"d":"2004-07-19","o":14.46,"h":14.76,"l":14.04,"c":14.04,"v":23667},{"d":"2004-07-20","o":14.52,"h":14.94,"l":13.86,"c":14.4,"v":38317},{"d":"2004-07-21","o":14.88,"h":15.84,"l":14.7,"c":14.82,"v":109150},{"d":"2004-07-22","o":14.4,"h":15.48,"l":13.56,"c":15.06,"v":60967},{"d":"2004-07-23","o":15.12,"h":15.12,"l":13.8,"c":13.8,"v":27050},{"d":"2004-07-26","o":14.58,"h":14.58,"l":12.96,"c":13.14,"v":52900},{"d":"2004-07-27","o":13.56,"h":14.46,"l":13.2,"c":14.4,"v":62200},{"d":"2004-07-28","o":13.92,"h":14.64,"l":12.9,"c":13.62,"v":36833},{"d":"2004-07-29","o":14.46,"h":15.24,"l":13.68,"c":15.24,"v":87483},{"d":"2004-07-30","o":15.3,"h":15.36,"l":14.52,"c":14.88,"v":28283},{"d":"2004-08-02","o":14.46,"h":14.7,"l":13.56,"c":14.1,"v":42500},{"d":"2004-08-03","o":13.98,"h":14.22,"l":13.5,"c":13.68,"v":31050},{"d":"2004-08-04","o":13.2,"h":14.1,"l":13.08,"c":13.44,"v":44000},{"d":"2004-08-05","o":13.38,"h":13.86,"l":13.02,"c":13.2,"v":57483},{"d":"2004-08-06","o":13.14,"h":13.62,"l":12.9,"c":13.02,"v":58950},{"d":"2004-08-09","o":13.74,"h":13.74,"l":13.2,"c":13.62,"v":47183},{"d":"2004-08-10","o":13.92,"h":14.76,"l":13.26,"c":14.76,"v":35883},{"d":"2004-08-11","o":14.22,"h":14.22,"l":13.56,"c":13.86,"v":34733},{"d":"2004-08-12","o":13.38,"h":13.98,"l":13.2,"c":13.44,"v":25433},{"d":"2004-08-13","o":13.26,"h":14.4,"l":13.2,"c":13.38,"v":26267},{"d":"2004-08-16","o":14.16,"h":14.46,"l":13.38,"c":13.98,"v":35133},{"d":"2004-08-17","o":14.7,"h":14.7,"l":13.32,"c":13.62,"v":61900},{"d":"2004-08-18","o":13.2,"h":14.58,"l":13.2,"c":14.4,"v":34950},{"d":"2004-08-19","o":13.92,"h":14.58,"l":13.44,"c":13.86,"v":25600},{"d":"2004-08-20","o":13.74,"h":15.18,"l":13.68,"c":15.18,"v":33583},{"d":"2004-08-23","o":15.6,"h":15.66,"l":15,"c":15,"v":30433},{"d":"2004-08-24","o":15.9,"h":16.2,"l":15.36,"c":15.72,"v":26383},{"d":"2004-08-25","o":15.78,"h":16.44,"l":14.76,"c":15.96,"v":27483},{"d":"2004-08-26","o":15.72,"h":16.02,"l":15,"c":15.18,"v":51150},{"d":"2004-08-27","o":15,"h":15.9,"l":15,"c":15.6,"v":15000},{"d":"2004-08-30","o":15.3,"h":15.96,"l":15,"c":15.06,"v":20217},{"d":"2004-08-31","o":15.12,"h":15.96,"l":15,"c":15.36,"v":14117},{"d":"2004-09-01","o":15.42,"h":18.84,"l":15.12,"c":16.5,"v":62983},{"d":"2004-09-02","o":16.44,"h":17.76,"l":16.38,"c":17.4,"v":26217},{"d":"2004-09-03","o":17.04,"h":17.82,"l":16.86,"c":17.46,"v":26217},{"d":"2004-09-07","o":17.16,"h":18.54,"l":16.56,"c":18.18,"v":32983},{"d":"2004-09-08","o":17.46,"h":18.9,"l":17.46,"c":17.7,"v":36850},{"d":"2004-09-09","o":17.7,"h":19.02,"l":17.7,"c":18.72,"v":27833},{"d":"2004-09-10","o":18.72,"h":19.26,"l":18.6,"c":18.66,"v":18633},{"d":"2004-09-13","o":18.72,"h":19.38,"l":18.72,"c":19.14,"v":21650},{"d":"2004-09-14","o":19.44,"h":19.44,"l":18.72,"c":19.02,"v":25533},{"d":"2004-09-15","o":19.26,"h":19.26,"l":17.82,"c":18.18,"v":32850},{"d":"2004-09-16","o":18.42,"h":18.72,"l":17.76,"c":18,"v":19567},{"d":"2004-09-17","o":20.28,"h":20.28,"l":17.4,"c":18.12,"v":52333},{"d":"2004-09-20","o":17.7,"h":18.54,"l":17.52,"c":17.7,"v":15083},{"d":"2004-09-21","o":17.28,"h":19.2,"l":17.28,"c":19.2,"v":31967},{"d":"2004-09-22","o":16.5,"h":16.92,"l":14.22,"c":14.34,"v":360450},{"d":"2004-09-23","o":14.58,"h":14.58,"l":13.86,"c":14.04,"v":68067},{"d":"2004-09-24","o":14.34,"h":14.34,"l":13.56,"c":13.56,"v":47883},{"d":"2004-09-27","o":13.5,"h":13.5,"l":12.78,"c":12.9,"v":50400},{"d":"2004-09-28","o":13.32,"h":13.32,"l":11.88,"c":13.02,"v":88417},{"d":"2004-09-29","o":13.26,"h":13.5,"l":12.78,"c":13.5,"v":57850},{"d":"2004-09-30","o":13.14,"h":13.5,"l":12.66,"c":13.44,"v":56683},{"d":"2004-10-01","o":13.62,"h":13.74,"l":12.78,"c":13.62,"v":67233},{"d":"2004-10-04","o":13.8,"h":14.16,"l":13.08,"c":13.92,"v":28683},{"d":"2004-10-05","o":13.86,"h":14.1,"l":13.38,"c":13.62,"v":25067},{"d":"2004-10-06","o":13.56,"h":14.16,"l":13.02,"c":13.02,"v":66150},{"d":"2004-10-07","o":13.08,"h":13.8,"l":12.3,"c":12.54,"v":50217},{"d":"2004-10-08","o":12.48,"h":12.78,"l":12.24,"c":12.54,"v":28100},{"d":"2004-10-11","o":12.6,"h":12.9,"l":12.12,"c":12.6,"v":22567},{"d":"2004-10-12","o":12.3,"h":12.6,"l":12.12,"c":12.48,"v":23500},{"d":"2004-10-13","o":12.84,"h":12.9,"l":12.24,"c":12.24,"v":35800},{"d":"2004-10-14","o":12.06,"h":12.42,"l":11.94,"c":12,"v":46783},{"d":"2004-10-15","o":12,"h":12.42,"l":12,"c":12.06,"v":33650},{"d":"2004-10-18","o":12,"h":12.6,"l":11.94,"c":12.36,"v":38967},{"d":"2004-10-19","o":12.06,"h":12.78,"l":11.1,"c":11.1,"v":72417},{"d":"2004-10-20","o":11.16,"h":11.7,"l":10.5,"c":11.7,"v":42417},{"d":"2004-10-21","o":11.22,"h":12.42,"l":11.22,"c":12.42,"v":52600},{"d":"2004-10-22","o":12.3,"h":12.3,"l":11.58,"c":11.7,"v":42433},{"d":"2004-10-25","o":11.22,"h":12.6,"l":11.16,"c":12.6,"v":109183},{"d":"2004-10-26","o":12.48,"h":12.48,"l":10.5,"c":11.16,"v":373650},{"d":"2004-10-27","o":11.1,"h":11.28,"l":10.74,"c":11.22,"v":81883},{"d":"2004-10-28","o":11.04,"h":11.46,"l":11.04,"c":11.22,"v":33367},{"d":"2004-10-29","o":10.92,"h":11.46,"l":10.74,"c":10.92,"v":43450},{"d":"2004-11-01","o":11.1,"h":11.1,"l":9.9,"c":10.2,"v":79067},{"d":"2004-11-02","o":9.96,"h":10.62,"l":9.9,"c":10.26,"v":41183},{"d":"2004-11-03","o":10.62,"h":10.8,"l":10.08,"c":10.2,"v":45933},{"d":"2004-11-04","o":10.02,"h":10.5,"l":10.02,"c":10.5,"v":34200},{"d":"2004-11-05","o":10.14,"h":10.56,"l":10.08,"c":10.2,"v":26200},{"d":"2004-11-08","o":10.62,"h":10.62,"l":10.14,"c":10.14,"v":63200},{"d":"2004-11-09","o":10.26,"h":11.04,"l":10.2,"c":10.62,"v":50583},{"d":"2004-11-10","o":10.62,"h":11.04,"l":10.26,"c":10.68,"v":56617},{"d":"2004-11-11","o":10.74,"h":11.1,"l":10.26,"c":10.5,"v":50333},{"d":"2004-11-12","o":10.68,"h":10.68,"l":10.2,"c":10.56,"v":33017},{"d":"2004-11-15","o":10.38,"h":10.8,"l":10.26,"c":10.8,"v":53450},{"d":"2004-11-16","o":10.32,"h":12.54,"l":10.32,"c":11.52,"v":139167},{"d":"2004-11-17","o":12.18,"h":12.36,"l":11.58,"c":12.18,"v":90583},{"d":"2004-11-18","o":11.58,"h":12.24,"l":11.58,"c":12.12,"v":65333},{"d":"2004-11-19","o":11.82,"h":12.18,"l":11.1,"c":11.1,"v":97950},{"d":"2004-11-22","o":10.86,"h":11.82,"l":10.8,"c":11.82,"v":68550},{"d":"2004-11-23","o":12,"h":12.06,"l":11.28,"c":11.7,"v":46950},{"d":"2004-11-24","o":11.76,"h":11.94,"l":11.28,"c":11.64,"v":31100},{"d":"2004-11-26","o":11.34,"h":12,"l":11.34,"c":11.94,"v":14567},{"d":"2004-11-29","o":13.2,"h":14.22,"l":12.9,"c":13.62,"v":468367},{"d":"2004-11-30","o":13.8,"h":14.1,"l":12.3,"c":12.36,"v":220533},{"d":"2004-12-01","o":12.72,"h":13.14,"l":12.18,"c":12.72,"v":127300},{"d":"2004-12-02","o":12.72,"h":13.32,"l":12.6,"c":12.72,"v":101783},{"d":"2004-12-03","o":12.96,"h":13.08,"l":12.42,"c":12.84,"v":71917},{"d":"2004-12-06","o":13.08,"h":13.08,"l":12.36,"c":12.6,"v":65583},{"d":"2004-12-07","o":12.78,"h":12.96,"l":12,"c":12.24,"v":84683},{"d":"2004-12-08","o":12.6,"h":12.6,"l":11.76,"c":12.36,"v":88017},{"d":"2004-12-09","o":11.46,"h":12.54,"l":11.46,"c":12.42,"v":60183},{"d":"2004-12-10","o":12.42,"h":12.96,"l":12.12,"c":12.72,"v":59933},{"d":"2004-12-13","o":12.96,"h":13.26,"l":12.48,"c":13.26,"v":75817},{"d":"2004-12-14","o":13.5,"h":14.1,"l":13.2,"c":13.98,"v":94867},{"d":"2004-12-15","o":13.98,"h":14.34,"l":13.26,"c":13.98,"v":83483},{"d":"2004-12-16","o":14.4,"h":14.4,"l":13.38,"c":13.38,"v":35183},{"d":"2004-12-17","o":13.5,"h":13.74,"l":13.14,"c":13.56,"v":56367},{"d":"2004-12-20","o":13.68,"h":13.68,"l":12.54,"c":12.9,"v":67700},{"d":"2004-12-21","o":12.54,"h":13.08,"l":12.36,"c":12.54,"v":63900},{"d":"2004-12-22","o":12.3,"h":13.32,"l":12.3,"c":12.78,"v":52067},{"d":"2004-12-23","o":12.96,"h":13.5,"l":12.72,"c":13.2,"v":44183},{"d":"2004-12-27","o":13.2,"h":13.56,"l":12.78,"c":12.84,"v":50833},{"d":"2004-12-28","o":12.78,"h":13.44,"l":12.18,"c":12.48,"v":96250},{"d":"2004-12-29","o":12.6,"h":12.66,"l":12.18,"c":12.42,"v":59317},{"d":"2004-12-30","o":12.3,"h":13.2,"l":12.3,"c":13.02,"v":66833},{"d":"2004-12-31","o":13.2,"h":13.98,"l":12.48,"c":13.56,"v":108183},{"d":"2005-01-03","o":13.8,"h":13.92,"l":12.84,"c":13.02,"v":48883},{"d":"2005-01-04","o":13.38,"h":13.44,"l":12.66,"c":12.9,"v":72900},{"d":"2005-01-05","o":13.02,"h":13.44,"l":12.48,"c":12.66,"v":144900},{"d":"2005-01-06","o":12.66,"h":13.2,"l":12.66,"c":13.08,"v":33133},{"d":"2005-01-07","o":13.08,"h":13.26,"l":12.54,"c":13.02,"v":43850},{"d":"2005-01-10","o":13.02,"h":13.2,"l":12.72,"c":12.9,"v":102983},{"d":"2005-01-11","o":12.6,"h":12.9,"l":12.36,"c":12.6,"v":44333},{"d":"2005-01-12","o":12.6,"h":12.6,"l":11.94,"c":12.42,"v":63817},{"d":"2005-01-13","o":12.48,"h":13.14,"l":12,"c":13.14,"v":118600},{"d":"2005-01-14","o":12.9,"h":14.4,"l":12.9,"c":14.4,"v":114567},{"d":"2005-01-18","o":14.4,"h":14.7,"l":13.56,"c":14.28,"v":115517},{"d":"2005-01-19","o":13.86,"h":14.34,"l":12.96,"c":13.32,"v":61233},{"d":"2005-01-20","o":13.08,"h":13.74,"l":12.9,"c":13.02,"v":55750},{"d":"2005-01-21","o":12.9,"h":13.5,"l":12.84,"c":13.08,"v":32500},{"d":"2005-01-24","o":13.32,"h":14.1,"l":13.2,"c":13.8,"v":50967},{"d":"2005-01-25","o":14.04,"h":14.1,"l":13.38,"c":13.5,"v":61967},{"d":"2005-01-26","o":13.86,"h":13.98,"l":13.08,"c":13.44,"v":35300},{"d":"2005-01-27","o":13.08,"h":14.1,"l":13.08,"c":13.8,"v":93600},{"d":"2005-01-28","o":13.5,"h":13.8,"l":12.72,"c":13.26,"v":75850},{"d":"2005-01-31","o":12.96,"h":13.8,"l":12.96,"c":13.68,"v":41783},{"d":"2005-02-01","o":13.5,"h":13.5,"l":13.02,"c":13.38,"v":46667},{"d":"2005-02-02","o":13.38,"h":13.38,"l":12.78,"c":13.2,"v":41067},{"d":"2005-02-03","o":12.84,"h":13.08,"l":12.24,"c":12.48,"v":44150},{"d":"2005-02-04","o":12.48,"h":12.84,"l":12.18,"c":12.78,"v":37267},{"d":"2005-02-07","o":12.6,"h":13.44,"l":12.48,"c":13.32,"v":55683},{"d":"2005-02-08","o":13.32,"h":13.92,"l":13.2,"c":13.8,"v":53900},{"d":"2005-02-09","o":13.8,"h":13.92,"l":12.3,"c":12.6,"v":46383},{"d":"2005-02-10","o":12.9,"h":13.14,"l":12.36,"c":12.48,"v":35733},{"d":"2005-02-11","o":12.72,"h":13.32,"l":12.36,"c":13.32,"v":41100},{"d":"2005-02-14","o":12.78,"h":13.74,"l":12.72,"c":13.68,"v":25117},{"d":"2005-02-15","o":13.32,"h":14.1,"l":13.2,"c":13.62,"v":48517},{"d":"2005-02-16","o":13.62,"h":14.04,"l":13.26,"c":13.56,"v":41200},{"d":"2005-02-17","o":13.08,"h":14.04,"l":13.02,"c":13.2,"v":27567},{"d":"2005-02-18","o":13.44,"h":13.92,"l":12.72,"c":13.14,"v":29717},{"d":"2005-02-22","o":13.5,"h":13.5,"l":12.6,"c":12.6,"v":38683},{"d":"2005-02-23","o":13.02,"h":13.5,"l":12.66,"c":13.08,"v":96200},{"d":"2005-02-24","o":13.32,"h":13.32,"l":12.6,"c":13.2,"v":27083},{"d":"2005-02-25","o":12.9,"h":13.2,"l":12.72,"c":13.08,"v":12650},{"d":"2005-02-28","o":12.9,"h":13.02,"l":12.3,"c":12.66,"v":29867},{"d":"2005-03-01","o":12.72,"h":13.08,"l":12.54,"c":13.02,"v":23617},{"d":"2005-03-02","o":12.84,"h":13.5,"l":12.6,"c":13.2,"v":32283},{"d":"2005-03-03","o":13.5,"h":13.5,"l":12.72,"c":13.14,"v":31133},{"d":"2005-03-04","o":13.44,"h":13.56,"l":12.84,"c":13.2,"v":12500},{"d":"2005-03-07","o":13.02,"h":13.5,"l":13.02,"c":13.14,"v":23950},{"d":"2005-03-08","o":13.44,"h":13.62,"l":12.9,"c":12.96,"v":35317},{"d":"2005-03-09","o":12.9,"h":13.02,"l":12.66,"c":12.66,"v":25533},{"d":"2005-03-10","o":12.96,"h":13.14,"l":12.54,"c":12.9,"v":26950},{"d":"2005-03-11","o":13.2,"h":13.2,"l":12.48,"c":12.72,"v":41217},{"d":"2005-03-14","o":12.72,"h":13.02,"l":12.3,"c":12.78,"v":58933},{"d":"2005-03-15","o":12.84,"h":12.84,"l":12,"c":12.12,"v":33067},{"d":"2005-03-16","o":12.36,"h":12.48,"l":11.34,"c":11.58,"v":53850},{"d":"2005-03-17","o":11.7,"h":12.36,"l":11.4,"c":11.64,"v":29700},{"d":"2005-03-18","o":12.12,"h":12.12,"l":11.28,"c":11.76,"v":85083},{"d":"2005-03-21","o":12.12,"h":12.48,"l":11.22,"c":11.7,"v":23633},{"d":"2005-03-22","o":11.52,"h":12.06,"l":11.1,"c":11.34,"v":39167},{"d":"2005-03-23","o":11.4,"h":11.58,"l":10.8,"c":11.28,"v":44467},{"d":"2005-03-24","o":11.16,"h":11.58,"l":11.1,"c":11.1,"v":46900},{"d":"2005-03-28","o":11.1,"h":11.34,"l":10.86,"c":11.04,"v":28650},{"d":"2005-03-29","o":10.98,"h":11.28,"l":10.26,"c":10.32,"v":60150},{"d":"2005-03-30","o":10.5,"h":11.04,"l":10.26,"c":10.86,"v":49667},{"d":"2005-03-31","o":11.1,"h":11.16,"l":10.5,"c":11.04,"v":67317},{"d":"2005-04-01","o":10.98,"h":11.64,"l":10.86,"c":11.04,"v":41083},{"d":"2005-04-04","o":11.1,"h":11.52,"l":11.04,"c":11.16,"v":27783},{"d":"2005-04-05","o":11.16,"h":11.52,"l":10.74,"c":11.28,"v":26617},{"d":"2005-04-06","o":11.28,"h":11.58,"l":10.8,"c":11.04,"v":12067},{"d":"2005-04-07","o":11.16,"h":11.52,"l":10.92,"c":11.22,"v":31767},{"d":"2005-04-08","o":11.28,"h":11.28,"l":10.74,"c":10.86,"v":45017},{"d":"2005-04-11","o":10.8,"h":11.16,"l":10.32,"c":10.38,"v":29183},{"d":"2005-04-12","o":10.38,"h":10.8,"l":10.14,"c":10.68,"v":39017},{"d":"2005-04-13","o":10.56,"h":10.8,"l":9.96,"c":9.96,"v":36300},{"d":"2005-04-14","o":9.9,"h":10.44,"l":9.54,"c":9.6,"v":66717},{"d":"2005-04-15","o":8.82,"h":9.6,"l":8.4,"c":8.52,"v":142750},{"d":"2005-04-18","o":8.64,"h":8.82,"l":7.92,"c":8.28,"v":50450},{"d":"2005-04-19","o":8.22,"h":8.82,"l":7.92,"c":8.82,"v":77650},{"d":"2005-04-20","o":8.94,"h":8.94,"l":8.1,"c":8.4,"v":45733},{"d":"2005-04-21","o":8.4,"h":8.7,"l":7.92,"c":8.34,"v":66500},{"d":"2005-04-22","o":8.34,"h":8.4,"l":7.92,"c":8.22,"v":35067},{"d":"2005-04-25","o":8.16,"h":8.4,"l":7.92,"c":8.34,"v":35517},{"d":"2005-04-26","o":8.4,"h":8.4,"l":7.92,"c":7.92,"v":28167},{"d":"2005-04-27","o":8.1,"h":8.16,"l":7.56,"c":7.98,"v":64333},{"d":"2005-04-28","o":7.86,"h":8.04,"l":7.5,"c":7.56,"v":35567},{"d":"2005-04-29","o":7.56,"h":8.1,"l":7.44,"c":7.8,"v":68567},{"d":"2005-05-02","o":7.98,"h":8.58,"l":7.98,"c":8.46,"v":48667},{"d":"2005-05-03","o":7.98,"h":9.48,"l":7.98,"c":9.42,"v":58533},{"d":"2005-05-04","o":9.42,"h":9.84,"l":9.3,"c":9.6,"v":35167},{"d":"2005-05-05","o":9.72,"h":9.9,"l":9.3,"c":9.84,"v":30717},{"d":"2005-05-06","o":9.72,"h":9.9,"l":8.76,"c":9.24,"v":27983},{"d":"2005-05-09","o":9.3,"h":10.08,"l":8.88,"c":10.08,"v":33317},{"d":"2005-05-10","o":9.12,"h":9.84,"l":9.12,"c":9.66,"v":48200},{"d":"2005-05-11","o":9.66,"h":9.84,"l":8.88,"c":9.42,"v":38967},{"d":"2005-05-12","o":9.6,"h":9.84,"l":8.94,"c":9.18,"v":27867},{"d":"2005-05-13","o":9.06,"h":9.24,"l":8.64,"c":8.7,"v":20500},{"d":"2005-05-16","o":8.7,"h":9.54,"l":8.7,"c":9.12,"v":28167},{"d":"2005-05-17","o":9.84,"h":9.84,"l":9.36,"c":9.54,"v":49900},{"d":"2005-05-18","o":9.48,"h":9.84,"l":9.48,"c":9.72,"v":151217},{"d":"2005-05-19","o":9.78,"h":10.08,"l":9.48,"c":9.6,"v":55783},{"d":"2005-05-20","o":9.72,"h":10.02,"l":9.42,"c":9.9,"v":27167},{"d":"2005-05-23","o":9.78,"h":10.2,"l":9.48,"c":9.6,"v":57350},{"d":"2005-05-24","o":9.54,"h":9.78,"l":9.42,"c":9.48,"v":41717},{"d":"2005-05-25","o":9.42,"h":9.96,"l":9.24,"c":9.66,"v":41917},{"d":"2005-05-26","o":9.84,"h":11.4,"l":9.6,"c":10.56,"v":307417},{"d":"2005-05-27","o":10.8,"h":10.8,"l":10.32,"c":10.5,"v":98667},{"d":"2005-05-31","o":10.56,"h":10.8,"l":10.14,"c":10.5,"v":34367},{"d":"2005-06-01","o":10.5,"h":10.8,"l":10.38,"c":10.8,"v":40833},{"d":"2005-06-02","o":10.8,"h":12.6,"l":10.56,"c":12.12,"v":223333},{"d":"2005-06-03","o":12.12,"h":12.3,"l":11.4,"c":11.76,"v":88267},{"d":"2005-06-06","o":11.7,"h":12,"l":11.1,"c":11.34,"v":65717},{"d":"2005-06-07","o":11.34,"h":11.4,"l":10.68,"c":10.68,"v":127883},{"d":"2005-06-08","o":10.62,"h":10.8,"l":9.96,"c":10.2,"v":164550},{"d":"2005-06-09","o":10.38,"h":11.04,"l":10.14,"c":10.86,"v":49083},{"d":"2005-06-10","o":10.92,"h":10.92,"l":10.26,"c":10.5,"v":36767},{"d":"2005-06-13","o":10.32,"h":10.68,"l":10.14,"c":10.14,"v":56950},{"d":"2005-06-14","o":10.44,"h":10.68,"l":10.14,"c":10.38,"v":45200},{"d":"2005-06-15","o":10.44,"h":10.8,"l":10.14,"c":10.2,"v":90067},{"d":"2005-06-16","o":10.68,"h":11.28,"l":10.5,"c":10.98,"v":149200},{"d":"2005-06-17","o":11.16,"h":12.12,"l":10.98,"c":11.16,"v":131500},{"d":"2005-06-20","o":11.04,"h":11.7,"l":11.04,"c":11.34,"v":56800},{"d":"2005-06-21","o":11.28,"h":11.94,"l":11.16,"c":11.4,"v":42150},{"d":"2005-06-22","o":11.52,"h":11.7,"l":11.04,"c":11.4,"v":66417},{"d":"2005-06-23","o":11.4,"h":11.7,"l":11.1,"c":11.1,"v":103417},{"d":"2005-06-24","o":11.16,"h":11.46,"l":10.14,"c":10.26,"v":1116117},{"d":"2005-06-27","o":10.26,"h":10.8,"l":10.02,"c":10.32,"v":109550},{"d":"2005-06-28","o":10.74,"h":10.74,"l":10.2,"c":10.5,"v":85317},{"d":"2005-06-29","o":10.68,"h":10.98,"l":10.5,"c":10.74,"v":63850},{"d":"2005-06-30","o":10.86,"h":10.92,"l":10.32,"c":10.32,"v":45917},{"d":"2005-07-01","o":10.44,"h":10.68,"l":10.32,"c":10.44,"v":21383},{"d":"2005-07-05","o":10.56,"h":10.62,"l":10.44,"c":10.56,"v":30417},{"d":"2005-07-06","o":10.56,"h":11.1,"l":10.56,"c":10.98,"v":52517},{"d":"2005-07-07","o":10.8,"h":11.4,"l":10.68,"c":11.28,"v":41017},{"d":"2005-07-08","o":11.22,"h":11.94,"l":11.1,"c":11.64,"v":44183},{"d":"2005-07-11","o":11.58,"h":11.7,"l":11.4,"c":11.7,"v":19550},{"d":"2005-07-12","o":11.52,"h":12,"l":11.4,"c":11.88,"v":32000},{"d":"2005-07-13","o":11.7,"h":13.68,"l":11.7,"c":13.62,"v":132667},{"d":"2005-07-14","o":13.92,"h":14.4,"l":12.96,"c":13.08,"v":138017},{"d":"2005-07-15","o":13.2,"h":13.68,"l":12.78,"c":13.32,"v":54283},{"d":"2005-07-18","o":13.44,"h":13.62,"l":13.08,"c":13.14,"v":46733},{"d":"2005-07-19","o":13.02,"h":14.1,"l":13.02,"c":13.32,"v":56350},{"d":"2005-07-20","o":13.32,"h":14.22,"l":13.32,"c":13.68,"v":47750},{"d":"2005-07-21","o":13.5,"h":13.8,"l":13.38,"c":13.44,"v":49400},{"d":"2005-07-22","o":13.38,"h":13.8,"l":13.2,"c":13.2,"v":28817},{"d":"2005-07-25","o":13.56,"h":14.16,"l":13.32,"c":13.8,"v":51450},{"d":"2005-07-26","o":14.04,"h":14.04,"l":13.44,"c":13.74,"v":36317},{"d":"2005-07-27","o":13.68,"h":13.68,"l":12.84,"c":13.02,"v":51917},{"d":"2005-07-28","o":13.26,"h":13.68,"l":12.84,"c":13.26,"v":28817},{"d":"2005-07-29","o":12.96,"h":13.56,"l":12.96,"c":13.08,"v":31733},{"d":"2005-08-01","o":13.14,"h":13.5,"l":13.02,"c":13.44,"v":75467},{"d":"2005-08-02","o":13.5,"h":13.5,"l":13.26,"c":13.26,"v":30650},{"d":"2005-08-03","o":13.5,"h":13.92,"l":13.08,"c":13.38,"v":69550},{"d":"2005-08-04","o":13.2,"h":13.8,"l":12.84,"c":13.5,"v":86950},{"d":"2005-08-05","o":13.44,"h":13.5,"l":13.14,"c":13.32,"v":36200},{"d":"2005-08-08","o":13.26,"h":13.56,"l":13.02,"c":13.2,"v":84867},{"d":"2005-08-09","o":13.14,"h":13.8,"l":13.14,"c":13.32,"v":26983},{"d":"2005-08-10","o":13.56,"h":14.04,"l":13.5,"c":13.56,"v":39167},{"d":"2005-08-11","o":13.38,"h":14.1,"l":13.38,"c":13.92,"v":44533},{"d":"2005-08-12","o":13.86,"h":13.86,"l":13.38,"c":13.8,"v":17650},{"d":"2005-08-15","o":13.74,"h":14.34,"l":13.38,"c":13.86,"v":34050},{"d":"2005-08-16","o":13.8,"h":14.64,"l":13.68,"c":14.64,"v":47533},{"d":"2005-08-17","o":14.64,"h":14.64,"l":13.98,"c":14.28,"v":25133},{"d":"2005-08-18","o":14.28,"h":14.52,"l":13.92,"c":14.52,"v":35783},{"d":"2005-08-19","o":14.46,"h":14.64,"l":14.34,"c":14.4,"v":21250},{"d":"2005-08-22","o":14.52,"h":15.06,"l":14.46,"c":14.82,"v":27550},{"d":"2005-08-23","o":15.18,"h":15.18,"l":14.1,"c":14.64,"v":63900},{"d":"2005-08-24","o":14.4,"h":14.7,"l":14.22,"c":14.22,"v":36350},{"d":"2005-08-25","o":14.04,"h":14.46,"l":13.5,"c":13.74,"v":41917},{"d":"2005-08-26","o":13.68,"h":14.16,"l":13.32,"c":13.5,"v":13800},{"d":"2005-08-29","o":13.26,"h":14.1,"l":13.08,"c":14.1,"v":28100},{"d":"2005-08-30","o":14.34,"h":15,"l":13.5,"c":14.1,"v":107700},{"d":"2005-08-31","o":14.28,"h":15.18,"l":14.28,"c":14.7,"v":54683},{"d":"2005-09-01","o":14.76,"h":15.12,"l":14.58,"c":14.94,"v":33583},{"d":"2005-09-02","o":14.94,"h":15.12,"l":14.16,"c":14.46,"v":22083},{"d":"2005-09-06","o":14.46,"h":14.64,"l":13.86,"c":14.28,"v":32983},{"d":"2005-09-07","o":14.94,"h":14.94,"l":14.28,"c":14.64,"v":47900},{"d":"2005-09-08","o":14.34,"h":15.12,"l":14.28,"c":14.28,"v":36683},{"d":"2005-09-09","o":14.4,"h":14.82,"l":14.28,"c":14.76,"v":22150},{"d":"2005-09-12","o":14.64,"h":15.18,"l":14.4,"c":14.46,"v":31017},{"d":"2005-09-13","o":14.7,"h":14.88,"l":14.22,"c":14.28,"v":56817},{"d":"2005-09-14","o":14.4,"h":14.64,"l":13.92,"c":14.16,"v":72167},{"d":"2005-09-15","o":14.16,"h":14.64,"l":14.16,"c":14.52,"v":89350},{"d":"2005-09-16","o":14.7,"h":14.7,"l":14.22,"c":14.7,"v":124433},{"d":"2005-09-19","o":14.58,"h":14.88,"l":14.1,"c":14.76,"v":73400},{"d":"2005-09-20","o":14.64,"h":15,"l":14.52,"c":14.82,"v":94550},{"d":"2005-09-21","o":14.64,"h":14.64,"l":14.46,"c":14.46,"v":23550},{"d":"2005-09-22","o":14.4,"h":14.64,"l":13.92,"c":14.4,"v":53433},{"d":"2005-09-23","o":14.34,"h":14.4,"l":14.04,"c":14.22,"v":11017},{"d":"2005-09-26","o":14.22,"h":14.94,"l":14.22,"c":14.64,"v":27100},{"d":"2005-09-27","o":14.52,"h":16.32,"l":14.34,"c":16.26,"v":142567},{"d":"2005-09-28","o":16.44,"h":16.44,"l":15.6,"c":15.84,"v":56717},{"d":"2005-09-29","o":16.02,"h":16.02,"l":15.42,"c":15.78,"v":69183},{"d":"2005-09-30","o":15.78,"h":15.9,"l":15.54,"c":15.6,"v":55533},{"d":"2005-10-03","o":16.14,"h":16.2,"l":15.78,"c":15.84,"v":95100},{"d":"2005-10-04","o":16.26,"h":16.26,"l":15.78,"c":15.78,"v":47033},{"d":"2005-10-05","o":15.84,"h":16.2,"l":15.54,"c":15.96,"v":57033},{"d":"2005-10-06","o":15.96,"h":16.14,"l":15.84,"c":16.02,"v":27867},{"d":"2005-10-07","o":15.78,"h":16.2,"l":15.72,"c":15.72,"v":25950},{"d":"2005-10-10","o":15.6,"h":16.2,"l":15,"c":15.48,"v":27650},{"d":"2005-10-11","o":15,"h":16.2,"l":15,"c":15.48,"v":18150},{"d":"2005-10-12","o":15.48,"h":16.14,"l":14.82,"c":14.88,"v":30533},{"d":"2005-10-13","o":14.58,"h":14.76,"l":13.08,"c":14.04,"v":47600},{"d":"2005-10-14","o":13.92,"h":14.94,"l":13.92,"c":14.58,"v":31967},{"d":"2005-10-17","o":14.58,"h":15.3,"l":13.62,"c":14.28,"v":12950},{"d":"2005-10-18","o":14.04,"h":15,"l":13.68,"c":14.7,"v":28300},{"d":"2005-10-19","o":14.46,"h":14.88,"l":14.16,"c":14.28,"v":15617},{"d":"2005-10-20","o":14.46,"h":14.82,"l":14.1,"c":14.1,"v":9267},{"d":"2005-10-21","o":14.1,"h":15,"l":13.26,"c":13.62,"v":33700},{"d":"2005-10-24","o":13.68,"h":14.1,"l":13.68,"c":14.04,"v":17100},{"d":"2005-10-25","o":13.74,"h":14.88,"l":13.74,"c":14.4,"v":16000},{"d":"2005-10-26","o":14.34,"h":15.3,"l":14.16,"c":15.3,"v":28117},{"d":"2005-10-27","o":15,"h":15.78,"l":14.7,"c":15.24,"v":43667},{"d":"2005-10-28","o":15.18,"h":15.78,"l":15.18,"c":15.6,"v":18383},{"d":"2005-10-31","o":15.72,"h":15.84,"l":15.12,"c":15.36,"v":31650},{"d":"2005-11-01","o":15.6,"h":16.2,"l":15.6,"c":15.96,"v":59350},{"d":"2005-11-02","o":17.7,"h":17.7,"l":14.76,"c":15.6,"v":117367},{"d":"2005-11-03","o":15.9,"h":17.1,"l":15.9,"c":16.26,"v":108300},{"d":"2005-11-04","o":16.56,"h":17.28,"l":16.56,"c":17.16,"v":86700},{"d":"2005-11-07","o":17.34,"h":18.42,"l":17.16,"c":18.06,"v":180267},{"d":"2005-11-08","o":18.06,"h":18.54,"l":17.94,"c":18.3,"v":84400},{"d":"2005-11-09","o":18.3,"h":18.78,"l":17.82,"c":18.66,"v":202233},{"d":"2005-11-10","o":18.66,"h":19.08,"l":17.94,"c":19.08,"v":201000},{"d":"2005-11-11","o":19.08,"h":19.08,"l":18.36,"c":18.48,"v":58700},{"d":"2005-11-14","o":18.24,"h":18.78,"l":18,"c":18.48,"v":42317},{"d":"2005-11-15","o":18.78,"h":18.78,"l":17.7,"c":18.42,"v":73633},{"d":"2005-11-16","o":18.36,"h":18.42,"l":17.82,"c":18.06,"v":40733},{"d":"2005-11-17","o":17.82,"h":18.6,"l":17.82,"c":18.06,"v":48967},{"d":"2005-11-18","o":18.06,"h":18.54,"l":17.88,"c":18.12,"v":55800},{"d":"2005-11-21","o":18,"h":18.12,"l":17.1,"c":17.46,"v":51450},{"d":"2005-11-22","o":17.4,"h":17.76,"l":17.28,"c":17.34,"v":44100},{"d":"2005-11-23","o":17.22,"h":17.88,"l":17.16,"c":17.4,"v":36450},{"d":"2005-11-25","o":17.22,"h":17.94,"l":17.22,"c":17.28,"v":19233},{"d":"2005-11-28","o":17.88,"h":17.88,"l":17.34,"c":17.46,"v":45683},{"d":"2005-11-29","o":17.64,"h":18.6,"l":17.4,"c":18.3,"v":52333},{"d":"2005-11-30","o":18.54,"h":19.86,"l":18.36,"c":19.8,"v":95550},{"d":"2005-12-01","o":19.86,"h":20.34,"l":19.5,"c":19.56,"v":96900},{"d":"2005-12-02","o":19.56,"h":20.52,"l":19.56,"c":20.4,"v":90283},{"d":"2005-12-05","o":20.22,"h":20.7,"l":19.5,"c":20.58,"v":63950},{"d":"2005-12-06","o":20.82,"h":20.88,"l":19.26,"c":20.64,"v":70633},{"d":"2005-12-07","o":20.34,"h":20.76,"l":19.8,"c":20.04,"v":124900},{"d":"2005-12-08","o":19.92,"h":20.64,"l":19.68,"c":20.04,"v":76233},{"d":"2005-12-09","o":19.86,"h":20.04,"l":19.26,"c":19.68,"v":91650},{"d":"2005-12-12","o":19.92,"h":20.58,"l":19.2,"c":20.34,"v":78033},{"d":"2005-12-13","o":20.4,"h":20.58,"l":20.04,"c":20.28,"v":85883},{"d":"2005-12-14","o":20.28,"h":20.76,"l":20.28,"c":20.76,"v":124683},{"d":"2005-12-15","o":20.94,"h":21.72,"l":20.76,"c":21.6,"v":143883},{"d":"2005-12-16","o":22.14,"h":22.44,"l":21.3,"c":21.66,"v":97733},{"d":"2005-12-19","o":21.66,"h":23.04,"l":19.92,"c":21.12,"v":130617},{"d":"2005-12-20","o":20.94,"h":21,"l":20.16,"c":20.22,"v":30967},{"d":"2005-12-21","o":20.4,"h":21.66,"l":20.34,"c":21.24,"v":51850},{"d":"2005-12-22","o":21.48,"h":22.02,"l":21.18,"c":21.48,"v":42300},{"d":"2005-12-23","o":21.24,"h":22.14,"l":21.06,"c":21.66,"v":48600},{"d":"2005-12-27","o":22.2,"h":22.2,"l":21,"c":21.3,"v":52683},{"d":"2005-12-28","o":21.6,"h":21.9,"l":20.94,"c":21.84,"v":46950},{"d":"2005-12-29","o":22.08,"h":22.08,"l":21.36,"c":21.9,"v":38017},{"d":"2005-12-30","o":21.72,"h":21.78,"l":21.18,"c":21.48,"v":34633},{"d":"2006-01-03","o":21.48,"h":22.08,"l":20.94,"c":21.72,"v":41483},{"d":"2006-01-04","o":21.84,"h":21.84,"l":21.24,"c":21.78,"v":48867},{"d":"2006-01-05","o":21.9,"h":22.32,"l":21.24,"c":22.14,"v":58433},{"d":"2006-01-06","o":22.38,"h":23.04,"l":21.78,"c":22.5,"v":59700},{"d":"2006-01-09","o":22.74,"h":22.74,"l":22.08,"c":22.38,"v":62233},{"d":"2006-01-10","o":21.9,"h":22.5,"l":21.9,"c":22.14,"v":53750},{"d":"2006-01-11","o":22.38,"h":23.28,"l":22.2,"c":22.8,"v":72233},{"d":"2006-01-12","o":22.98,"h":22.98,"l":21.3,"c":21.84,"v":53417},{"d":"2006-01-13","o":21.78,"h":22.8,"l":21.42,"c":22.5,"v":33567},{"d":"2006-01-17","o":22.32,"h":22.32,"l":21.9,"c":21.9,"v":38233},{"d":"2006-01-18","o":21.9,"h":22.08,"l":19.5,"c":21.72,"v":89767},{"d":"2006-01-19","o":21.72,"h":22.32,"l":21.3,"c":21.36,"v":41117},{"d":"2006-01-20","o":21.6,"h":22.02,"l":21.42,"c":21.66,"v":38483},{"d":"2006-01-23","o":21.78,"h":22.02,"l":21.36,"c":21.54,"v":47900},{"d":"2006-01-24","o":20.88,"h":21.36,"l":20.52,"c":20.64,"v":74700},{"d":"2006-01-25","o":21,"h":21.24,"l":19.56,"c":20.64,"v":40367},{"d":"2006-01-26","o":20.88,"h":22.98,"l":20.52,"c":22.68,"v":76617},{"d":"2006-01-27","o":22.92,"h":23.04,"l":22.26,"c":22.86,"v":61717},{"d":"2006-01-30","o":23.7,"h":24.84,"l":23.7,"c":24.6,"v":400800},{"d":"2006-01-31","o":24.72,"h":24.9,"l":24.12,"c":24.9,"v":108533},{"d":"2006-02-01","o":25.02,"h":25.02,"l":24.3,"c":24.9,"v":129467},{"d":"2006-02-02","o":24.9,"h":24.9,"l":24,"c":24.42,"v":114100},{"d":"2006-02-03","o":27,"h":27,"l":25.14,"c":25.44,"v":807950},{"d":"2006-02-06","o":25.44,"h":26.7,"l":25.44,"c":26.58,"v":221267},{"d":"2006-02-07","o":26.34,"h":26.88,"l":26.1,"c":26.64,"v":102617},{"d":"2006-02-08","o":27.3,"h":27.36,"l":26.28,"c":26.94,"v":115100},{"d":"2006-02-09","o":27.42,"h":27.42,"l":26.1,"c":26.58,"v":51817},{"d":"2006-02-10","o":26.64,"h":27.3,"l":26.4,"c":26.94,"v":103133},{"d":"2006-02-13","o":27.18,"h":28.92,"l":26.94,"c":28.5,"v":222183},{"d":"2006-02-14","o":28.74,"h":30.3,"l":28.2,"c":29.7,"v":366433},{"d":"2006-02-15","o":29.7,"h":29.7,"l":28.68,"c":29.7,"v":104983},{"d":"2006-02-16","o":29.7,"h":29.76,"l":27.78,"c":29.64,"v":124467},{"d":"2006-02-17","o":29.64,"h":30.6,"l":29.22,"c":30.42,"v":141317},{"d":"2006-02-21","o":30.66,"h":31.08,"l":30.18,"c":30.48,"v":100033},{"d":"2006-02-22","o":30.3,"h":30.6,"l":29.22,"c":29.7,"v":83183},{"d":"2006-02-23","o":29.46,"h":30.9,"l":29.22,"c":30.72,"v":87767},{"d":"2006-02-24","o":31.02,"h":31.02,"l":30,"c":30.96,"v":80850},{"d":"2006-02-27","o":31.14,"h":31.14,"l":30.3,"c":30.72,"v":70067},{"d":"2006-02-28","o":30.96,"h":30.96,"l":30.42,"c":30.84,"v":39200},{"d":"2006-03-01","o":31.02,"h":31.92,"l":30.36,"c":31.2,"v":147100},{"d":"2006-03-02","o":31.86,"h":31.98,"l":31.08,"c":31.56,"v":98733},{"d":"2006-03-03","o":31.26,"h":31.98,"l":31.26,"c":31.38,"v":118617},{"d":"2006-03-06","o":31.2,"h":31.68,"l":30.48,"c":30.72,"v":130867},{"d":"2006-03-07","o":30.9,"h":31.02,"l":27.96,"c":29.34,"v":124083},{"d":"2006-03-08","o":28.56,"h":29.46,"l":27.12,"c":28.98,"v":95617},{"d":"2006-03-09","o":28.8,"h":32.04,"l":28.8,"c":30.3,"v":163833},{"d":"2006-03-10","o":30.36,"h":30.9,"l":30.06,"c":30.54,"v":54300},{"d":"2006-03-13","o":30.6,"h":30.72,"l":29.28,"c":29.34,"v":81483},{"d":"2006-03-14","o":30.24,"h":30.9,"l":29.16,"c":30.6,"v":146367},{"d":"2006-03-15","o":30.72,"h":31.56,"l":30.06,"c":31.26,"v":68033},{"d":"2006-03-16","o":31.62,"h":31.74,"l":30.3,"c":30.84,"v":73900},{"d":"2006-03-17","o":30.84,"h":31.14,"l":29.58,"c":30.9,"v":37733},{"d":"2006-03-20","o":30.48,"h":31.5,"l":29.88,"c":31.26,"v":92800},{"d":"2006-03-21","o":30.9,"h":34.74,"l":30.78,"c":33.12,"v":330167},{"d":"2006-03-22","o":33.36,"h":34.26,"l":32.22,"c":32.76,"v":72967},{"d":"2006-03-23","o":32.82,"h":33.78,"l":32.1,"c":33.36,"v":45383},{"d":"2006-03-24","o":33.48,"h":35.76,"l":33.36,"c":35.7,"v":342017},{"d":"2006-03-27","o":35.76,"h":36.48,"l":34.26,"c":35.64,"v":282833},{"d":"2006-03-28","o":35.28,"h":35.88,"l":33.9,"c":34.2,"v":72483},{"d":"2006-03-29","o":34.5,"h":35.76,"l":34.2,"c":35.1,"v":58983},{"d":"2006-03-30","o":34.92,"h":36.12,"l":34.68,"c":36,"v":85867},{"d":"2006-03-31","o":36.3,"h":37.62,"l":36,"c":36.9,"v":147300},{"d":"2006-04-03","o":36.9,"h":37.08,"l":34.02,"c":36.48,"v":174467},{"d":"2006-04-04","o":36.6,"h":36.6,"l":35.16,"c":35.94,"v":462050},{"d":"2006-04-05","o":34.68,"h":36.42,"l":34.68,"c":36.18,"v":66967},{"d":"2006-04-06","o":36.6,"h":37.2,"l":35.28,"c":36.9,"v":145133},{"d":"2006-04-07","o":36.84,"h":37.2,"l":34.32,"c":35.1,"v":86500},{"d":"2006-04-10","o":34.98,"h":35.82,"l":33.96,"c":34.56,"v":96167},{"d":"2006-04-11","o":34.5,"h":34.8,"l":32.28,"c":33.42,"v":110300},{"d":"2006-04-12","o":34.08,"h":35.34,"l":32.4,"c":34.86,"v":79917},{"d":"2006-04-13","o":35.1,"h":36,"l":34.62,"c":35.28,"v":57850},{"d":"2006-04-17","o":35.64,"h":36,"l":34.38,"c":34.8,"v":54633},{"d":"2006-04-18","o":34.8,"h":35.94,"l":34.74,"c":35.52,"v":56150},{"d":"2006-04-19","o":36,"h":38.04,"l":35.4,"c":37.68,"v":152167},{"d":"2006-04-20","o":37.56,"h":38.82,"l":37.2,"c":38.76,"v":152217},{"d":"2006-04-21","o":38.88,"h":38.88,"l":37.92,"c":38.4,"v":61450},{"d":"2006-04-24","o":37.8,"h":38.4,"l":37.08,"c":37.74,"v":72800},{"d":"2006-04-25","o":37.86,"h":38.46,"l":36.96,"c":38.04,"v":80650},{"d":"2006-04-26","o":38.4,"h":38.4,"l":37.26,"c":37.38,"v":52667},{"d":"2006-04-27","o":37.2,"h":38.04,"l":36.9,"c":37.86,"v":45183},{"d":"2006-04-28","o":37.8,"h":38.04,"l":37.56,"c":37.86,"v":49550},{"d":"2006-05-01","o":38.04,"h":38.04,"l":35.94,"c":35.94,"v":73200},{"d":"2006-05-02","o":36.06,"h":36.9,"l":34.86,"c":36.72,"v":86833},{"d":"2006-05-03","o":36.6,"h":37.44,"l":36.42,"c":36.9,"v":53150},{"d":"2006-05-04","o":36.72,"h":38.64,"l":36.66,"c":38.34,"v":108250},{"d":"2006-05-05","o":38.7,"h":39.48,"l":38.4,"c":38.82,"v":110067},{"d":"2006-05-08","o":39,"h":39.3,"l":38.76,"c":39.12,"v":83850},{"d":"2006-05-09","o":39.12,"h":39.24,"l":37.8,"c":38.22,"v":74700},{"d":"2006-05-10","o":38.1,"h":38.7,"l":36.9,"c":37.68,"v":45117},{"d":"2006-05-11","o":37.5,"h":37.5,"l":34.92,"c":36.6,"v":124500},{"d":"2006-05-12","o":36.3,"h":36.54,"l":35.4,"c":36.06,"v":115900},{"d":"2006-05-15","o":35.82,"h":36.42,"l":33.54,"c":34.38,"v":305800},{"d":"2006-05-16","o":34.14,"h":35.58,"l":28.8,"c":31.68,"v":277317},{"d":"2006-05-17","o":31.5,"h":32.88,"l":30.24,"c":31.44,"v":160567},{"d":"2006-05-18","o":31.08,"h":32.4,"l":29.94,"c":30,"v":98033},{"d":"2006-05-19","o":30.96,"h":31.14,"l":23.7,"c":24.9,"v":755383},{"d":"2006-05-22","o":24.9,"h":25.62,"l":23.7,"c":23.82,"v":181400},{"d":"2006-05-23","o":24.12,"h":24.9,"l":24,"c":24,"v":152950},{"d":"2006-05-24","o":24.42,"h":24.66,"l":21.48,"c":22.44,"v":239683},{"d":"2006-05-25","o":21.6,"h":22.8,"l":21.36,"c":22.68,"v":190550},{"d":"2006-05-26","o":22.8,"h":25.5,"l":22.8,"c":23.94,"v":221150},{"d":"2006-05-30","o":23.94,"h":25.5,"l":23.7,"c":23.94,"v":137400},{"d":"2006-05-31","o":24,"h":25.8,"l":24,"c":25.08,"v":217717},{"d":"2006-06-01","o":25.08,"h":25.32,"l":24.6,"c":24.9,"v":59717},{"d":"2006-06-02","o":25.14,"h":27,"l":25.02,"c":26.52,"v":146783},{"d":"2006-06-05","o":26.64,"h":26.82,"l":25.26,"c":25.44,"v":80283},{"d":"2006-06-06","o":25.5,"h":26.04,"l":23.7,"c":24.06,"v":124283},{"d":"2006-06-07","o":23.94,"h":25.8,"l":23.94,"c":24.6,"v":64450},{"d":"2006-06-08","o":24.24,"h":24.72,"l":23.1,"c":24.3,"v":115950},{"d":"2006-06-09","o":24.24,"h":25.8,"l":24.24,"c":24.9,"v":152733},{"d":"2006-06-12","o":25.08,"h":25.32,"l":23.94,"c":24.12,"v":93150},{"d":"2006-06-13","o":23.88,"h":24,"l":19.56,"c":20.16,"v":290633},{"d":"2006-06-14","o":20.04,"h":22.32,"l":20.04,"c":21.6,"v":139983},{"d":"2006-06-15","o":21.6,"h":23.7,"l":21.12,"c":23.46,"v":125100},{"d":"2006-06-16","o":23.16,"h":23.82,"l":22.98,"c":23.76,"v":93067},{"d":"2006-06-19","o":23.88,"h":23.94,"l":22.92,"c":23.22,"v":173383},{"d":"2006-06-20","o":23.4,"h":23.4,"l":22.5,"c":23.28,"v":127850},{"d":"2006-06-21","o":23.28,"h":23.94,"l":22.74,"c":23.52,"v":129017},{"d":"2006-06-22","o":23.52,"h":23.88,"l":23.16,"c":23.4,"v":73967},{"d":"2006-06-23","o":23.4,"h":24.24,"l":23.4,"c":23.7,"v":105333},{"d":"2006-06-26","o":23.76,"h":24,"l":22.92,"c":23.58,"v":75267},{"d":"2006-06-27","o":23.7,"h":23.88,"l":22.5,"c":22.86,"v":92733},{"d":"2006-06-28","o":22.98,"h":23.34,"l":22.5,"c":23.16,"v":58200},{"d":"2006-06-29","o":23.58,"h":24.36,"l":23.4,"c":24.12,"v":295867},{"d":"2006-06-30","o":24.24,"h":24.3,"l":20.34,"c":20.34,"v":2573250},{"d":"2006-07-03","o":21,"h":21.96,"l":21,"c":21.54,"v":212033},{"d":"2006-07-05","o":21.54,"h":21.54,"l":20.7,"c":21.18,"v":151317},{"d":"2006-07-06","o":21,"h":21.72,"l":20.94,"c":21,"v":123817},{"d":"2006-07-07","o":20.82,"h":21,"l":19.08,"c":19.2,"v":185700},{"d":"2006-07-10","o":19.68,"h":19.98,"l":18.96,"c":19.08,"v":186850},{"d":"2006-07-11","o":18.9,"h":19.26,"l":18,"c":19.02,"v":173883},{"d":"2006-07-12","o":18.96,"h":19.02,"l":18,"c":18.12,"v":74317},{"d":"2006-07-13","o":18,"h":18.78,"l":17.7,"c":17.82,"v":106533},{"d":"2006-07-14","o":20.04,"h":20.94,"l":19.44,"c":20.46,"v":399933},{"d":"2006-07-17","o":20.34,"h":20.7,"l":19.5,"c":19.8,"v":125767},{"d":"2006-07-18","o":19.86,"h":20.64,"l":19.56,"c":20.1,"v":99783},{"d":"2006-07-19","o":20.04,"h":22.08,"l":20.04,"c":22.08,"v":124700},{"d":"2006-07-20","o":22.08,"h":23.4,"l":21.36,"c":21.42,"v":109600},{"d":"2006-07-21","o":21.24,"h":21.3,"l":20.28,"c":20.76,"v":106933},{"d":"2006-07-24","o":21.06,"h":21.84,"l":21.06,"c":21.66,"v":85167},{"d":"2006-07-25","o":21.78,"h":22.74,"l":21.6,"c":22.44,"v":73600},{"d":"2006-07-26","o":22.38,"h":22.68,"l":21.78,"c":22.14,"v":49600},{"d":"2006-07-27","o":22.38,"h":22.86,"l":20.94,"c":21.36,"v":65417},{"d":"2006-07-28","o":21.42,"h":22.14,"l":20.94,"c":21.12,"v":107317},{"d":"2006-07-31","o":21.48,"h":21.48,"l":20.82,"c":21.06,"v":96500},{"d":"2006-08-01","o":20.82,"h":21.18,"l":20.22,"c":20.4,"v":150517},{"d":"2006-08-02","o":20.4,"h":21.36,"l":20.16,"c":21.36,"v":189217},{"d":"2006-08-03","o":20.7,"h":20.94,"l":18.12,"c":19.38,"v":423417},{"d":"2006-08-04","o":19.74,"h":20.16,"l":19.5,"c":19.98,"v":312700},{"d":"2006-08-07","o":20.04,"h":20.16,"l":18.6,"c":19.92,"v":86050},{"d":"2006-08-08","o":19.86,"h":20.28,"l":19.44,"c":19.5,"v":85967},{"d":"2006-08-09","o":19.56,"h":19.92,"l":19.02,"c":19.2,"v":55100},{"d":"2006-08-10","o":19.14,"h":20.22,"l":18.9,"c":20.16,"v":71117},{"d":"2006-08-11","o":19.92,"h":20.1,"l":19.38,"c":19.5,"v":70600},{"d":"2006-08-14","o":19.74,"h":20.34,"l":19.44,"c":19.86,"v":50317},{"d":"2006-08-15","o":20.16,"h":20.88,"l":20.16,"c":20.22,"v":54200},{"d":"2006-08-16","o":20.58,"h":20.82,"l":20.1,"c":20.28,"v":76433},{"d":"2006-08-17","o":20.34,"h":20.58,"l":19.92,"c":20.1,"v":94067},{"d":"2006-08-18","o":20.22,"h":20.4,"l":19.74,"c":20.34,"v":32333},{"d":"2006-08-21","o":20.16,"h":20.7,"l":19.32,"c":19.74,"v":68167},{"d":"2006-08-22","o":19.62,"h":20.4,"l":19.5,"c":20.22,"v":42017},{"d":"2006-08-23","o":20.34,"h":20.88,"l":20.22,"c":20.22,"v":38050},{"d":"2006-08-24","o":20.22,"h":20.88,"l":20.04,"c":20.46,"v":24550},{"d":"2006-08-25","o":20.52,"h":21.9,"l":20.4,"c":21.42,"v":68583},{"d":"2006-08-28","o":21.54,"h":22.44,"l":21.54,"c":21.96,"v":49267},{"d":"2006-08-29","o":22.14,"h":22.2,"l":21.12,"c":21.12,"v":136267},{"d":"2006-08-30","o":21.12,"h":22.2,"l":21.12,"c":21.6,"v":98433},{"d":"2006-08-31","o":21.6,"h":22.26,"l":21.3,"c":21.9,"v":76767},{"d":"2006-09-01","o":22.08,"h":22.62,"l":21.54,"c":22.02,"v":52333},{"d":"2006-09-05","o":22.08,"h":24.3,"l":21.9,"c":24.24,"v":161183},{"d":"2006-09-06","o":23.64,"h":24.54,"l":22.44,"c":23.04,"v":381583},{"d":"2006-09-07","o":22.74,"h":24.24,"l":21.6,"c":24.12,"v":219117},{"d":"2006-09-08","o":24,"h":24.24,"l":23.52,"c":23.94,"v":111783},{"d":"2006-09-11","o":23.7,"h":24.12,"l":23.4,"c":23.58,"v":89600},{"d":"2006-09-12","o":23.52,"h":24.24,"l":23.4,"c":23.94,"v":86233},{"d":"2006-09-13","o":24.06,"h":24.06,"l":23.46,"c":23.88,"v":93217},{"d":"2006-09-14","o":23.7,"h":24.9,"l":23.34,"c":24.6,"v":257483},{"d":"2006-09-15","o":25.14,"h":25.2,"l":23.7,"c":24.12,"v":214067},{"d":"2006-09-18","o":24.6,"h":24.6,"l":23.94,"c":24.24,"v":108783},{"d":"2006-09-19","o":24.48,"h":24.48,"l":23.4,"c":24,"v":82717},{"d":"2006-09-20","o":24.06,"h":25.2,"l":24.06,"c":25.08,"v":187683},{"d":"2006-09-21","o":25.02,"h":25.44,"l":24.84,"c":24.9,"v":59550},{"d":"2006-09-22","o":24.96,"h":25.2,"l":24.66,"c":25.02,"v":118250},{"d":"2006-09-25","o":25.02,"h":26.1,"l":24.96,"c":25.86,"v":130983},{"d":"2006-09-26","o":26.04,"h":26.88,"l":25.98,"c":26.4,"v":143150},{"d":"2006-09-27","o":26.4,"h":26.94,"l":26.28,"c":26.64,"v":48400},{"d":"2006-09-28","o":26.7,"h":27,"l":26.64,"c":26.88,"v":53367},{"d":"2006-09-29","o":27,"h":27,"l":26.64,"c":26.64,"v":85583},{"d":"2006-10-02","o":26.7,"h":27,"l":25.5,"c":25.62,"v":135567},{"d":"2006-10-03","o":25.8,"h":25.86,"l":24.36,"c":25.8,"v":96033},{"d":"2006-10-04","o":25.62,"h":26.1,"l":25.5,"c":25.68,"v":84467},{"d":"2006-10-05","o":25.8,"h":26.7,"l":25.44,"c":26.58,"v":79267},{"d":"2006-10-06","o":26.4,"h":26.64,"l":25.56,"c":25.8,"v":53283},{"d":"2006-10-09","o":25.68,"h":25.98,"l":25.5,"c":25.68,"v":58017},{"d":"2006-10-10","o":25.8,"h":25.8,"l":24.18,"c":25.02,"v":143650},{"d":"2006-10-11","o":24.84,"h":25.74,"l":24.78,"c":25.44,"v":73067},{"d":"2006-10-12","o":25.74,"h":25.92,"l":25.14,"c":25.62,"v":98250},{"d":"2006-10-13","o":25.38,"h":26.52,"l":25.38,"c":26.46,"v":42367},{"d":"2006-10-16","o":26.4,"h":27.9,"l":26.28,"c":27.6,"v":112217},{"d":"2006-10-17","o":27.6,"h":28.08,"l":27.06,"c":27.72,"v":68000},{"d":"2006-10-18","o":27.84,"h":28.38,"l":27.42,"c":27.48,"v":48033},{"d":"2006-10-19","o":27.18,"h":27.9,"l":26.64,"c":26.94,"v":74117},{"d":"2006-10-20","o":27.12,"h":27.3,"l":26.1,"c":26.94,"v":52967},{"d":"2006-10-23","o":27,"h":27.78,"l":26.22,"c":27.24,"v":53867},{"d":"2006-10-24","o":27.18,"h":27.18,"l":25.98,"c":26.58,"v":65517},{"d":"2006-10-25","o":26.7,"h":27.3,"l":26.16,"c":26.64,"v":37217},{"d":"2006-10-26","o":26.88,"h":27.42,"l":25.98,"c":27.36,"v":59583},{"d":"2006-10-27","o":27.36,"h":27.66,"l":26.88,"c":27.54,"v":70883},{"d":"2006-10-30","o":27.54,"h":28.26,"l":27,"c":28.2,"v":82050},{"d":"2006-10-31","o":27.24,"h":28.44,"l":27.24,"c":28.02,"v":60333},{"d":"2006-11-01","o":28.38,"h":28.38,"l":26.16,"c":26.94,"v":105117},{"d":"2006-11-02","o":26.58,"h":26.88,"l":25.08,"c":26.52,"v":133333},{"d":"2006-11-03","o":26.58,"h":27.42,"l":25.92,"c":27.18,"v":76833},{"d":"2006-11-06","o":27.54,"h":27.96,"l":27,"c":27.3,"v":67067},{"d":"2006-11-07","o":27.42,"h":28.02,"l":27,"c":27.6,"v":52583},{"d":"2006-11-08","o":27.48,"h":27.9,"l":27.06,"c":27.66,"v":53467},{"d":"2006-11-09","o":27.78,"h":27.96,"l":26.28,"c":26.52,"v":123383},{"d":"2006-11-10","o":26.46,"h":26.94,"l":26.04,"c":26.46,"v":66167},{"d":"2006-11-13","o":26.28,"h":26.58,"l":25.68,"c":26.28,"v":100267},{"d":"2006-11-14","o":26.28,"h":26.76,"l":26.22,"c":26.76,"v":96183},{"d":"2006-11-15","o":26.82,"h":26.82,"l":25.92,"c":26.28,"v":128567},{"d":"2006-11-16","o":26.4,"h":26.76,"l":25.92,"c":26.46,"v":85450},{"d":"2006-11-17","o":26.46,"h":26.46,"l":25.92,"c":26.28,"v":52933},{"d":"2006-11-20","o":26.16,"h":26.22,"l":25.08,"c":25.5,"v":77300},{"d":"2006-11-21","o":25.38,"h":25.74,"l":25.14,"c":25.62,"v":57683},{"d":"2006-11-22","o":25.8,"h":26.7,"l":25.38,"c":26.58,"v":76000},{"d":"2006-11-24","o":26.34,"h":27.06,"l":26.1,"c":26.76,"v":61917},{"d":"2006-11-27","o":26.46,"h":26.46,"l":25.56,"c":25.68,"v":111333},{"d":"2006-11-28","o":25.5,"h":26.46,"l":25.26,"c":26.22,"v":93583},{"d":"2006-11-29","o":26.46,"h":26.52,"l":25.68,"c":25.86,"v":84900},{"d":"2006-11-30","o":25.8,"h":26.16,"l":25.62,"c":25.62,"v":71467},{"d":"2006-12-01","o":25.56,"h":25.8,"l":25.32,"c":25.8,"v":132917},{"d":"2006-12-04","o":25.8,"h":25.86,"l":25.5,"c":25.74,"v":60833},{"d":"2006-12-05","o":25.74,"h":25.86,"l":25.5,"c":25.74,"v":55183},{"d":"2006-12-06","o":25.56,"h":26.4,"l":25.56,"c":26.16,"v":84500},{"d":"2006-12-07","o":26.22,"h":26.4,"l":25.38,"c":26.04,"v":60667},{"d":"2006-12-08","o":26.04,"h":26.34,"l":25.14,"c":25.44,"v":89300},{"d":"2006-12-11","o":25.32,"h":25.74,"l":25.14,"c":25.68,"v":206867},{"d":"2006-12-12","o":25.74,"h":25.92,"l":25.44,"c":25.56,"v":95900},{"d":"2006-12-13","o":25.68,"h":25.92,"l":25.32,"c":25.74,"v":63500},{"d":"2006-12-14","o":25.74,"h":26.34,"l":25.5,"c":26.04,"v":69267},{"d":"2006-12-15","o":26.16,"h":26.88,"l":25.8,"c":26.82,"v":141700},{"d":"2006-12-18","o":26.94,"h":27.3,"l":26.4,"c":26.76,"v":85383},{"d":"2006-12-19","o":26.58,"h":26.58,"l":25.8,"c":25.92,"v":168633},{"d":"2006-12-20","o":26.04,"h":26.04,"l":25.62,"c":25.92,"v":47800},{"d":"2006-12-21","o":25.68,"h":27.12,"l":25.68,"c":27,"v":92450},{"d":"2006-12-22","o":27,"h":28.44,"l":27,"c":28.26,"v":106967},{"d":"2006-12-26","o":28.44,"h":29.1,"l":28.26,"c":29.04,"v":48200},{"d":"2006-12-27","o":29.16,"h":30,"l":29.16,"c":29.82,"v":90267},{"d":"2006-12-28","o":29.94,"h":29.94,"l":27.36,"c":29.7,"v":74550},{"d":"2006-12-29","o":29.7,"h":30.12,"l":28.2,"c":28.98,"v":83750},{"d":"2007-01-03","o":29.1,"h":29.34,"l":28.5,"c":29.22,"v":143917},{"d":"2007-01-04","o":28.98,"h":30,"l":28.5,"c":29.28,"v":87817},{"d":"2007-01-05","o":29.04,"h":29.46,"l":28.2,"c":28.44,"v":118917},{"d":"2007-01-08","o":28.5,"h":29.46,"l":27.12,"c":28.8,"v":75467},{"d":"2007-01-09","o":28.68,"h":29.28,"l":28.2,"c":29.1,"v":64067},{"d":"2007-01-10","o":28.86,"h":29.52,"l":28.62,"c":28.92,"v":67683},{"d":"2007-01-11","o":28.8,"h":29.7,"l":28.56,"c":29.22,"v":91983},{"d":"2007-01-12","o":29.28,"h":30.18,"l":28.86,"c":30,"v":100317},{"d":"2007-01-16","o":30,"h":30.3,"l":28.86,"c":29.46,"v":89567},{"d":"2007-01-17","o":29.28,"h":29.28,"l":27.66,"c":28.32,"v":167983},{"d":"2007-01-18","o":28.2,"h":28.38,"l":27.6,"c":28.02,"v":80367},{"d":"2007-01-19","o":27.9,"h":28.5,"l":27.36,"c":28.32,"v":61483},{"d":"2007-01-22","o":28.2,"h":28.44,"l":27.36,"c":28.38,"v":63100},{"d":"2007-01-23","o":28.2,"h":28.8,"l":28.02,"c":28.8,"v":76450},{"d":"2007-01-24","o":28.8,"h":29.22,"l":28.38,"c":28.98,"v":71850},{"d":"2007-01-25","o":29.04,"h":29.04,"l":27.6,"c":28.56,"v":59317},{"d":"2007-01-26","o":28.32,"h":28.74,"l":27.48,"c":28.14,"v":56467},{"d":"2007-01-29","o":111.9,"h":121.32,"l":102.3,"c":120,"v":5633},{"d":"2007-01-30","o":123.12,"h":123.12,"l":117,"c":121.2,"v":12033},{"d":"2007-01-31","o":123,"h":134.4,"l":122.94,"c":131.88,"v":158117},{"d":"2007-02-01","o":131.46,"h":132.9,"l":127.5,"c":132.6,"v":25183},{"d":"2007-02-02","o":132.66,"h":132.9,"l":128.76,"c":129.6,"v":24983},{"d":"2007-02-05","o":129,"h":129,"l":120.48,"c":122.58,"v":50667},{"d":"2007-02-06","o":122.4,"h":126.84,"l":121.74,"c":124.74,"v":36667},{"d":"2007-02-07","o":124.44,"h":127.5,"l":123.48,"c":124.38,"v":29017},{"d":"2007-02-08","o":123.54,"h":124.02,"l":122.16,"c":123.48,"v":17933},{"d":"2007-02-09","o":123,"h":125.64,"l":123,"c":124.68,"v":13167},{"d":"2007-02-12","o":125.52,"h":126,"l":120.78,"c":122.64,"v":24433},{"d":"2007-02-13","o":122.28,"h":123.72,"l":120.54,"c":123.42,"v":19750},{"d":"2007-02-14","o":122.94,"h":124.68,"l":121.5,"c":124.32,"v":26750},{"d":"2007-02-15","o":124.02,"h":124.86,"l":123.36,"c":124.14,"v":12950},{"d":"2007-02-16","o":124.08,"h":124.44,"l":121.92,"c":124.32,"v":14417},{"d":"2007-02-20","o":123.3,"h":124.2,"l":121.8,"c":124.2,"v":5667},{"d":"2007-02-21","o":124.2,"h":125.88,"l":123,"c":125.82,"v":32117},{"d":"2007-02-22","o":126,"h":127.14,"l":124.98,"c":126.84,"v":17800},{"d":"2007-02-23","o":126.6,"h":126.84,"l":124.08,"c":125.34,"v":10967},{"d":"2007-02-26","o":126,"h":126,"l":125.28,"c":125.88,"v":31467},{"d":"2007-02-27","o":124.68,"h":125.88,"l":117.48,"c":122.28,"v":28800},{"d":"2007-02-28","o":122.4,"h":124.08,"l":119.4,"c":122.4,"v":52733},{"d":"2007-03-01","o":119.76,"h":123,"l":117.48,"c":120.12,"v":19233},{"d":"2007-03-02","o":119.28,"h":120.06,"l":115.8,"c":116.34,"v":18567},{"d":"2007-03-05","o":115.08,"h":115.08,"l":110.16,"c":113.1,"v":20850},{"d":"2007-03-06","o":113.82,"h":116.58,"l":113.22,"c":116.28,"v":12367},{"d":"2007-03-07","o":116.82,"h":118.14,"l":111.12,"c":114.12,"v":23300},{"d":"2007-03-08","o":114.78,"h":117.6,"l":113.1,"c":114.84,"v":12717},{"d":"2007-03-09","o":116.16,"h":116.16,"l":113.7,"c":115.38,"v":12117},{"d":"2007-03-12","o":113.1,"h":115.14,"l":112.32,"c":115.14,"v":14417},{"d":"2007-03-13","o":113.88,"h":115.2,"l":111.24,"c":113.1,"v":28700},{"d":"2007-03-14","o":113.1,"h":116.28,"l":112.8,"c":116.28,"v":17767},{"d":"2007-03-15","o":114.06,"h":116.34,"l":113.52,"c":114.9,"v":21817},{"d":"2007-03-16","o":114.84,"h":114.84,"l":109.38,"c":111.3,"v":49883},{"d":"2007-03-19","o":111.78,"h":113.16,"l":111.6,"c":113.1,"v":25417},{"d":"2007-03-20","o":112.32,"h":114.9,"l":112.02,"c":114.72,"v":22017},{"d":"2007-03-21","o":114.42,"h":118.5,"l":114.42,"c":118.08,"v":23533},{"d":"2007-03-22","o":117.36,"h":118.32,"l":116.04,"c":117.42,"v":23783},{"d":"2007-03-23","o":116.76,"h":116.82,"l":111.3,"c":114.36,"v":8517},{"d":"2007-03-26","o":113.7,"h":116.52,"l":113.16,"c":116.52,"v":9617},{"d":"2007-03-27","o":115.92,"h":118.8,"l":114.84,"c":117.72,"v":23617},{"d":"2007-03-28","o":114.72,"h":117.54,"l":114.72,"c":116.04,"v":13833},{"d":"2007-03-29","o":117,"h":117,"l":112.86,"c":114.12,"v":15283},{"d":"2007-03-30","o":113.34,"h":115.14,"l":112.56,"c":115.14,"v":13867},{"d":"2007-04-02","o":115.14,"h":115.8,"l":113.52,"c":113.76,"v":13067},{"d":"2007-04-03","o":114.3,"h":116.4,"l":113.64,"c":115.2,"v":11933},{"d":"2007-04-04","o":114.96,"h":116.34,"l":114.66,"c":114.84,"v":11250},{"d":"2007-04-05","o":114.96,"h":115.2,"l":113.7,"c":114.06,"v":7183},{"d":"2007-04-09","o":113.76,"h":115.14,"l":113.7,"c":114.6,"v":32533},{"d":"2007-04-10","o":114.36,"h":115.14,"l":113.16,"c":114.24,"v":9867},{"d":"2007-04-11","o":114.84,"h":114.84,"l":110.7,"c":111.18,"v":16000},{"d":"2007-04-12","o":110.64,"h":113.7,"l":110.64,"c":113.22,"v":10833},{"d":"2007-04-13","o":112.68,"h":113.4,"l":110.22,"c":113.16,"v":67433},{"d":"2007-04-16","o":112.02,"h":117,"l":110.64,"c":116.76,"v":31833},{"d":"2007-04-17","o":116.58,"h":116.94,"l":114.48,"c":116.4,"v":22833},{"d":"2007-04-18","o":115.5,"h":117,"l":113.46,"c":116.4,"v":17833},{"d":"2007-04-19","o":116.22,"h":117.96,"l":115.5,"c":116.76,"v":13800},{"d":"2007-04-20","o":118.38,"h":120,"l":117,"c":120,"v":25700},{"d":"2007-04-23","o":119.46,"h":120.3,"l":118.56,"c":119.7,"v":23800},{"d":"2007-04-24","o":119.7,"h":119.88,"l":115.98,"c":118.38,"v":9667},{"d":"2007-04-25","o":118.68,"h":119.1,"l":117.42,"c":118.2,"v":7117},{"d":"2007-04-26","o":118.5,"h":118.8,"l":117.48,"c":118.8,"v":8967},{"d":"2007-04-27","o":118.02,"h":118.8,"l":116.46,"c":117.78,"v":24617},{"d":"2007-04-30","o":117.18,"h":119.82,"l":116.16,"c":119.64,"v":31467},{"d":"2007-05-01","o":117.06,"h":120.42,"l":117.06,"c":119.04,"v":41867},{"d":"2007-05-02","o":90.6,"h":96.66,"l":89.1,"c":94.5,"v":610983},{"d":"2007-05-03","o":94.5,"h":96,"l":90.84,"c":93.96,"v":145583},{"d":"2007-05-04","o":94.14,"h":97.14,"l":93.6,"c":96.78,"v":81033},{"d":"2007-05-07","o":96.6,"h":97.5,"l":95.76,"c":97.14,"v":98333},{"d":"2007-05-08","o":96.54,"h":97.44,"l":93,"c":97.26,"v":41267},{"d":"2007-05-09","o":96.6,"h":97.38,"l":96,"c":97.26,"v":28917},{"d":"2007-05-10","o":97.2,"h":97.2,"l":94.86,"c":95.28,"v":65400},{"d":"2007-05-11","o":93.42,"h":97.74,"l":92.4,"c":97.38,"v":66967},{"d":"2007-05-14","o":97.68,"h":97.74,"l":96.6,"c":97.2,"v":34933},{"d":"2007-05-15","o":97.02,"h":97.44,"l":96,"c":97.26,"v":35317},{"d":"2007-05-16","o":97.62,"h":97.62,"l":96,"c":96.72,"v":18467},{"d":"2007-05-17","o":96.6,"h":96.72,"l":95.64,"c":96.06,"v":22717},{"d":"2007-05-18","o":96.24,"h":96.24,"l":94.56,"c":95.82,"v":25567},{"d":"2007-05-21","o":95.64,"h":97.2,"l":94.74,"c":97.2,"v":44933},{"d":"2007-05-22","o":96.72,"h":100.32,"l":94.56,"c":97.8,"v":64017},{"d":"2007-05-23","o":98.34,"h":98.64,"l":94.92,"c":95.7,"v":34633},{"d":"2007-05-24","o":95.22,"h":96,"l":93.18,"c":94.14,"v":30833},{"d":"2007-05-25","o":94.14,"h":95.76,"l":93,"c":95.4,"v":18583},{"d":"2007-05-29","o":95.82,"h":99.24,"l":95.52,"c":98.7,"v":21183},{"d":"2007-05-30","o":97.68,"h":101.94,"l":96.96,"c":101.94,"v":21383},{"d":"2007-05-31","o":101.88,"h":107.64,"l":98.4,"c":102.6,"v":147400},{"d":"2007-06-01","o":102.78,"h":103.2,"l":99.3,"c":100.44,"v":34850},{"d":"2007-06-04","o":99.72,"h":101.94,"l":97.38,"c":100.2,"v":22583},{"d":"2007-06-05","o":99.18,"h":99.9,"l":96.18,"c":99.24,"v":35983},{"d":"2007-06-06","o":98.4,"h":98.4,"l":97.62,"c":98.04,"v":10683},{"d":"2007-06-07","o":97.8,"h":97.92,"l":96.54,"c":96.9,"v":36533},{"d":"2007-06-08","o":96.6,"h":98.52,"l":96.6,"c":98.34,"v":11833},{"d":"2007-06-11","o":97.98,"h":98.34,"l":96.06,"c":98.04,"v":22950},{"d":"2007-06-12","o":97.2,"h":99.18,"l":95.28,"c":98.88,"v":16200},{"d":"2007-06-13","o":98.88,"h":102.66,"l":98.52,"c":102.42,"v":32150},{"d":"2007-06-14","o":102.18,"h":107.4,"l":102,"c":106.14,"v":40900},{"d":"2007-06-15","o":107.88,"h":108.06,"l":106.14,"c":107.4,"v":47067},{"d":"2007-06-18","o":107.4,"h":107.7,"l":105.96,"c":107.4,"v":14517},{"d":"2007-06-19","o":106.86,"h":107.76,"l":102.54,"c":106.8,"v":30200},{"d":"2007-06-20","o":107.28,"h":107.28,"l":104.82,"c":105.66,"v":20383},{"d":"2007-06-21","o":105.36,"h":107.76,"l":105.36,"c":106.74,"v":22067},{"d":"2007-06-22","o":106.2,"h":107.16,"l":103.14,"c":105,"v":36117},{"d":"2007-06-25","o":104.7,"h":109.56,"l":103.2,"c":106.14,"v":19683},{"d":"2007-06-26","o":106.14,"h":109.32,"l":105.66,"c":106.14,"v":13300},{"d":"2007-06-27","o":105.06,"h":108.9,"l":104.58,"c":108.9,"v":13917},{"d":"2007-06-28","o":108.72,"h":110.04,"l":107.58,"c":109.14,"v":9400},{"d":"2007-06-29","o":109.32,"h":110.34,"l":106.8,"c":107.88,"v":14083},{"d":"2007-07-02","o":108.18,"h":109.14,"l":102.3,"c":106.08,"v":21017},{"d":"2007-07-03","o":106.08,"h":110.28,"l":105.78,"c":110.04,"v":8300},{"d":"2007-07-05","o":108.54,"h":110.34,"l":106.02,"c":107.28,"v":15000},{"d":"2007-07-06","o":106.98,"h":106.98,"l":103.98,"c":104.4,"v":15150},{"d":"2007-07-09","o":104.34,"h":106.86,"l":104.22,"c":106.26,"v":10333},{"d":"2007-07-10","o":105.54,"h":105.54,"l":102.6,"c":103.68,"v":9067},{"d":"2007-07-11","o":103.32,"h":105.84,"l":102.78,"c":104.16,"v":11900},{"d":"2007-07-12","o":104.16,"h":107.46,"l":104.1,"c":107.28,"v":12933},{"d":"2007-07-13","o":106.8,"h":108.6,"l":106.14,"c":108.6,"v":12467},{"d":"2007-07-16","o":108.18,"h":108.36,"l":107.52,"c":108,"v":7350},{"d":"2007-07-17","o":108.3,"h":108.3,"l":106.5,"c":106.92,"v":5767},{"d":"2007-07-18","o":106.32,"h":106.32,"l":103.26,"c":105,"v":21133},{"d":"2007-07-19","o":106.38,"h":108.6,"l":105.54,"c":105.84,"v":11717},{"d":"2007-07-20","o":105.6,"h":105.72,"l":98.1,"c":99.78,"v":24750},{"d":"2007-07-23","o":99.9,"h":102.6,"l":98.82,"c":100.56,"v":12600},{"d":"2007-07-24","o":100.5,"h":102.36,"l":97.38,"c":99.3,"v":40583},{"d":"2007-07-25","o":99.96,"h":103.56,"l":97.62,"c":100.8,"v":29267},{"d":"2007-07-26","o":99.78,"h":100.32,"l":95.88,"c":97.92,"v":24550},{"d":"2007-07-27","o":97.44,"h":101.1,"l":96.12,"c":99.12,"v":42333},{"d":"2007-07-30","o":98.82,"h":100.2,"l":96.3,"c":99.48,"v":26533},{"d":"2007-07-31","o":100.2,"h":103.32,"l":99.6,"c":102.12,"v":25767},{"d":"2007-08-01","o":101.76,"h":106.44,"l":100.56,"c":105.24,"v":20900},{"d":"2007-08-02","o":105.12,"h":108,"l":105,"c":107.94,"v":21733},{"d":"2007-08-03","o":107.7,"h":108,"l":104.1,"c":104.64,"v":29183},{"d":"2007-08-06","o":104.7,"h":106.2,"l":102.18,"c":103.02,"v":60533},{"d":"2007-08-07","o":102,"h":104.94,"l":99.48,"c":104.1,"v":46450},{"d":"2007-08-08","o":113.4,"h":125.4,"l":112.56,"c":122.04,"v":152483},{"d":"2007-08-09","o":119.7,"h":123,"l":117,"c":122.94,"v":48600},{"d":"2007-08-10","o":120,"h":121.32,"l":112.8,"c":114.36,"v":47367},{"d":"2007-08-13","o":115.38,"h":118.62,"l":112.92,"c":114.96,"v":34050},{"d":"2007-08-14","o":114.96,"h":119.16,"l":114.96,"c":119.1,"v":30583},{"d":"2007-08-15","o":119.16,"h":119.46,"l":115.02,"c":115.56,"v":45333},{"d":"2007-08-16","o":115.44,"h":119.22,"l":108.6,"c":117,"v":59400},{"d":"2007-08-17","o":120.54,"h":120.84,"l":115.74,"c":117.54,"v":73367},{"d":"2007-08-20","o":117.84,"h":119.1,"l":115.68,"c":118.14,"v":12700},{"d":"2007-08-21","o":117.06,"h":118.56,"l":113.16,"c":113.88,"v":14650},{"d":"2007-08-22","o":114.06,"h":117.54,"l":114.06,"c":115.02,"v":11717},{"d":"2007-08-23","o":115.02,"h":115.02,"l":109.68,"c":110.4,"v":21617},{"d":"2007-08-24","o":110.22,"h":112.92,"l":109.26,"c":111.78,"v":11683},{"d":"2007-08-27","o":111.18,"h":114.84,"l":108.9,"c":109.14,"v":16967},{"d":"2007-08-28","o":108.66,"h":109.02,"l":104.4,"c":105.3,"v":41850},{"d":"2007-08-29","o":105.9,"h":107.16,"l":99.78,"c":102.54,"v":41650},{"d":"2007-08-30","o":101.64,"h":102.96,"l":99.66,"c":101.64,"v":15950},{"d":"2007-08-31","o":103.56,"h":106.92,"l":101.82,"c":102.66,"v":72317},{"d":"2007-09-04","o":103.2,"h":106.2,"l":100.44,"c":100.62,"v":36267},{"d":"2007-09-05","o":100.14,"h":101.52,"l":97.38,"c":97.86,"v":24733},{"d":"2007-09-06","o":99.18,"h":102.96,"l":99.18,"c":100.86,"v":34550},{"d":"2007-09-07","o":99.66,"h":101.82,"l":97.74,"c":100.08,"v":21883},{"d":"2007-09-10","o":100.5,"h":101.16,"l":96.12,"c":96.42,"v":13283},{"d":"2007-09-11","o":97.02,"h":98.7,"l":95.64,"c":97.14,"v":16617},{"d":"2007-09-12","o":97.2,"h":101.28,"l":97.2,"c":97.32,"v":11617},{"d":"2007-09-13","o":97.62,"h":97.8,"l":95.46,"c":97.2,"v":12500},{"d":"2007-09-14","o":96.54,"h":99.48,"l":95.4,"c":99.42,"v":11833},{"d":"2007-09-17","o":98.94,"h":99.54,"l":97.32,"c":98.7,"v":13583},{"d":"2007-09-18","o":99.06,"h":102.24,"l":97.56,"c":101.88,"v":23500},{"d":"2007-09-19","o":103.26,"h":104.82,"l":101.34,"c":103.32,"v":19983},{"d":"2007-09-20","o":103.44,"h":105.78,"l":102.24,"c":105.66,"v":17783},{"d":"2007-09-21","o":106.68,"h":107.22,"l":105.48,"c":106.5,"v":31183},{"d":"2007-09-24","o":106.14,"h":108.96,"l":103.38,"c":106.86,"v":54167},{"d":"2007-09-25","o":105.96,"h":106.08,"l":103.92,"c":105.6,"v":14817},{"d":"2007-09-26","o":106.26,"h":107.88,"l":104.82,"c":106.8,"v":11067},{"d":"2007-09-27","o":103.98,"h":109.2,"l":103.98,"c":108.12,"v":9533},{"d":"2007-09-28","o":107.82,"h":108.54,"l":104.7,"c":104.82,"v":11767},{"d":"2007-10-01","o":104.58,"h":106.32,"l":102.42,"c":106.14,"v":19050},{"d":"2007-10-02","o":106.08,"h":107.1,"l":104.58,"c":106.86,"v":9250},{"d":"2007-10-03","o":105.9,"h":107.4,"l":105.18,"c":105.54,"v":8700},{"d":"2007-10-04","o":106.14,"h":107.04,"l":105.66,"c":106.56,"v":9417},{"d":"2007-10-05","o":107.94,"h":109.2,"l":106.86,"c":108.6,"v":19367},{"d":"2007-10-08","o":108.24,"h":110.94,"l":107.82,"c":110.64,"v":12000},{"d":"2007-10-09","o":110.52,"h":113.76,"l":110.1,"c":113.76,"v":73350},{"d":"2007-10-10","o":113.16,"h":115.5,"l":112.62,"c":114.84,"v":19067},{"d":"2007-10-11","o":115.08,"h":115.26,"l":111.48,"c":112.2,"v":13567},{"d":"2007-10-12","o":112.02,"h":114.3,"l":112.02,"c":112.38,"v":6150},{"d":"2007-10-15","o":111.72,"h":112.08,"l":109.8,"c":111.66,"v":14250},{"d":"2007-10-16","o":111.12,"h":111.96,"l":109.5,"c":111.96,"v":24583},{"d":"2007-10-17","o":113.16,"h":113.16,"l":108,"c":111.12,"v":14117},{"d":"2007-10-18","o":109.26,"h":111.96,"l":109.2,"c":111.96,"v":10850},{"d":"2007-10-19","o":111.84,"h":111.84,"l":107.22,"c":107.76,"v":15600},{"d":"2007-10-22","o":106.68,"h":110.04,"l":104.28,"c":109.26,"v":13867},{"d":"2007-10-23","o":110.34,"h":111.42,"l":108.54,"c":111.18,"v":9550},{"d":"2007-10-24","o":110.16,"h":113.28,"l":110.1,"c":113.22,"v":12600},{"d":"2007-10-25","o":113.82,"h":116.1,"l":111.6,"c":113.82,"v":23883},{"d":"2007-10-26","o":114.72,"h":115.2,"l":112.02,"c":115.08,"v":13917},{"d":"2007-10-29","o":115.14,"h":115.14,"l":113.46,"c":115.14,"v":12767},{"d":"2007-10-30","o":114.42,"h":115.2,"l":112.26,"c":113.88,"v":11150},{"d":"2007-10-31","o":113.76,"h":115.5,"l":111.48,"c":114.72,"v":18350},{"d":"2007-11-01","o":113.52,"h":114.3,"l":108.96,"c":111.12,"v":26650},{"d":"2007-11-02","o":113.28,"h":119.82,"l":111,"c":119.16,"v":122567},{"d":"2007-11-05","o":116.1,"h":118.38,"l":113.82,"c":115.68,"v":29850},{"d":"2007-11-06","o":117.24,"h":117.24,"l":113.04,"c":114.3,"v":20550},{"d":"2007-11-07","o":112.68,"h":113.58,"l":109.08,"c":109.38,"v":27567},{"d":"2007-11-08","o":110.22,"h":110.22,"l":105.24,"c":107.76,"v":35050},{"d":"2007-11-09","o":106.5,"h":108.72,"l":104.46,"c":107.4,"v":18250},{"d":"2007-11-12","o":107.52,"h":110.64,"l":106.86,"c":106.92,"v":11517},{"d":"2007-11-13","o":107.7,"h":114.6,"l":107.7,"c":114.36,"v":45333},{"d":"2007-11-14","o":114.54,"h":114.96,"l":112.08,"c":112.32,"v":28383},{"d":"2007-11-15","o":111.72,"h":111.9,"l":108,"c":108.96,"v":23617},{"d":"2007-11-16","o":109.2,"h":111.3,"l":108.3,"c":110.94,"v":18467},{"d":"2007-11-19","o":109.68,"h":110.7,"l":108,"c":109.14,"v":16033},{"d":"2007-11-20","o":108.72,"h":109.98,"l":106.2,"c":108,"v":31967},{"d":"2007-11-21","o":107.82,"h":108.24,"l":106.2,"c":107.1,"v":23417},{"d":"2007-11-23","o":107.58,"h":107.58,"l":105.6,"c":106.86,"v":7267},{"d":"2007-11-26","o":106.74,"h":107.7,"l":101.52,"c":103.38,"v":21450},{"d":"2007-11-27","o":103.5,"h":105.24,"l":99.54,"c":102.72,"v":31467},{"d":"2007-11-28","o":104.04,"h":107.7,"l":104.04,"c":106.92,"v":20700},{"d":"2007-11-29","o":106.26,"h":107.28,"l":106.2,"c":106.38,"v":7467},{"d":"2007-11-30","o":108.12,"h":108.12,"l":102.24,"c":103.32,"v":16500},{"d":"2007-12-03","o":103.02,"h":103.02,"l":98.34,"c":98.34,"v":12200},{"d":"2007-12-04","o":98.34,"h":100.14,"l":97.38,"c":97.62,"v":8467},{"d":"2007-12-05","o":101.04,"h":102.84,"l":100.26,"c":102.36,"v":17633},{"d":"2007-12-06","o":101.94,"h":102.6,"l":101.82,"c":102.6,"v":12450},{"d":"2007-12-07","o":102.66,"h":102.78,"l":101.04,"c":101.52,"v":14950},{"d":"2007-12-10","o":101.58,"h":101.58,"l":97.5,"c":98.04,"v":9350},{"d":"2007-12-11","o":98.64,"h":99.84,"l":93.96,"c":93.96,"v":23900},{"d":"2007-12-12","o":96.42,"h":97.62,"l":93,"c":96.18,"v":57900},{"d":"2007-12-13","o":95.16,"h":97.44,"l":93.66,"c":97.38,"v":20350},{"d":"2007-12-14","o":95.94,"h":97.5,"l":94.5,"c":96.06,"v":15650},{"d":"2007-12-17","o":95.28,"h":95.28,"l":92.46,"c":94.5,"v":15900},{"d":"2007-12-18","o":95.7,"h":99.18,"l":94.56,"c":99,"v":31200},{"d":"2007-12-19","o":98.34,"h":100.62,"l":97.2,"c":98.76,"v":14783},{"d":"2007-12-20","o":99.96,"h":106.2,"l":98.76,"c":105.96,"v":22600},{"d":"2007-12-21","o":107.7,"h":108.9,"l":106.26,"c":107.46,"v":48567},{"d":"2007-12-24","o":107.94,"h":109.5,"l":106.8,"c":108,"v":7917},{"d":"2007-12-26","o":107.1,"h":109.98,"l":106.86,"c":109.62,"v":17067},{"d":"2007-12-27","o":109.62,"h":109.62,"l":106.26,"c":106.26,"v":17950},{"d":"2007-12-28","o":107.64,"h":110.16,"l":100.92,"c":101.22,"v":14067},{"d":"2007-12-31","o":100.5,"h":102.84,"l":98.76,"c":100.2,"v":19617},{"d":"2008-01-02","o":99.78,"h":102.72,"l":95.58,"c":100.5,"v":24167},{"d":"2008-01-03","o":102.66,"h":112.5,"l":102.66,"c":109.14,"v":46983},{"d":"2008-01-04","o":107.88,"h":112.2,"l":103.38,"c":103.44,"v":35817},{"d":"2008-01-07","o":103.74,"h":108,"l":102.36,"c":104.16,"v":12583},{"d":"2008-01-08","o":104.88,"h":105.24,"l":98.76,"c":98.88,"v":26067},{"d":"2008-01-09","o":98.88,"h":100.92,"l":97.26,"c":100.56,"v":19467},{"d":"2008-01-10","o":98.94,"h":106.26,"l":98.94,"c":102.9,"v":13800},{"d":"2008-01-11","o":101.88,"h":103.56,"l":98.34,"c":99.3,"v":11983},{"d":"2008-01-14","o":100.14,"h":101.94,"l":98.28,"c":99.84,"v":12867},{"d":"2008-01-15","o":99.6,"h":100.92,"l":96.54,"c":99.12,"v":12200},{"d":"2008-01-16","o":99,"h":102.24,"l":96.3,"c":100.98,"v":17667},{"d":"2008-01-17","o":101.52,"h":101.52,"l":96.42,"c":96.78,"v":17467},{"d":"2008-01-18","o":96.18,"h":98.94,"l":91.2,"c":94.56,"v":29533},{"d":"2008-01-22","o":88.68,"h":95.4,"l":85.92,"c":94.2,"v":25283},{"d":"2008-01-23","o":89.7,"h":91.62,"l":84.9,"c":87,"v":41767},{"d":"2008-01-24","o":87.78,"h":92.52,"l":87.6,"c":90.06,"v":19533},{"d":"2008-01-25","o":91.02,"h":92.04,"l":88.5,"c":90.66,"v":9983},{"d":"2008-01-28","o":90.66,"h":93.48,"l":88.2,"c":92.22,"v":15883},{"d":"2008-01-29","o":92.76,"h":93.3,"l":88.5,"c":91.92,"v":12350},{"d":"2008-01-30","o":91.08,"h":94.44,"l":85.92,"c":85.98,"v":21267},{"d":"2008-01-31","o":69.3,"h":71.88,"l":60.66,"c":65.34,"v":353500},{"d":"2008-02-01","o":65.52,"h":66.72,"l":64.26,"c":65.4,"v":97600},{"d":"2008-02-04","o":67.74,"h":70.38,"l":65.16,"c":66.9,"v":42983},{"d":"2008-02-05","o":65.52,"h":67.26,"l":64.98,"c":65.7,"v":29450},{"d":"2008-02-06","o":66.3,"h":67.8,"l":64.86,"c":65.16,"v":29617},{"d":"2008-02-07","o":64.8,"h":67.14,"l":64.5,"c":64.8,"v":18517},{"d":"2008-02-08","o":64.74,"h":67.14,"l":60.9,"c":62.04,"v":24017},{"d":"2008-02-11","o":62.34,"h":63.36,"l":59.58,"c":60.36,"v":44767},{"d":"2008-02-12","o":60.6,"h":63.84,"l":59.7,"c":62.22,"v":31967},{"d":"2008-02-13","o":63.06,"h":64.44,"l":60.12,"c":63.36,"v":17500},{"d":"2008-02-14","o":63.66,"h":66.78,"l":61.56,"c":62.52,"v":26333},{"d":"2008-02-15","o":62.04,"h":62.88,"l":61.2,"c":62.7,"v":12950},{"d":"2008-02-19","o":63.24,"h":63.84,"l":60.72,"c":61.74,"v":15800},{"d":"2008-02-20","o":61.44,"h":65.04,"l":61.44,"c":63.36,"v":17117},{"d":"2008-02-21","o":63.84,"h":63.84,"l":60.54,"c":60.78,"v":49117},{"d":"2008-02-22","o":60.78,"h":63,"l":58.38,"c":60.72,"v":28617},{"d":"2008-02-25","o":60.84,"h":62.34,"l":59.28,"c":61.5,"v":16717},{"d":"2008-02-26","o":60.96,"h":66.48,"l":60.96,"c":64.38,"v":21850},{"d":"2008-02-27","o":63.6,"h":66.48,"l":63.36,"c":65.34,"v":13567},{"d":"2008-02-28","o":64.92,"h":68.28,"l":63.3,"c":63.6,"v":28017},{"d":"2008-02-29","o":62.7,"h":62.82,"l":58.5,"c":60.24,"v":70417},{"d":"2008-03-03","o":60.42,"h":61.98,"l":58.86,"c":60.66,"v":28550},{"d":"2008-03-04","o":59.88,"h":59.88,"l":57.36,"c":58.86,"v":28233},{"d":"2008-03-05","o":59.16,"h":62.52,"l":57.84,"c":61.02,"v":20050},{"d":"2008-03-06","o":60.6,"h":61.08,"l":57.6,"c":58.08,"v":12967},{"d":"2008-03-07","o":57.36,"h":59.7,"l":56.64,"c":57.42,"v":34133},{"d":"2008-03-10","o":57.84,"h":58.74,"l":56.64,"c":56.94,"v":28333},{"d":"2008-03-11","o":57.9,"h":59.1,"l":55.38,"c":58.56,"v":17633},{"d":"2008-03-12","o":58.68,"h":59.1,"l":56.7,"c":57.54,"v":22300},{"d":"2008-03-13","o":56.76,"h":57.3,"l":54.54,"c":55.8,"v":21000},{"d":"2008-03-14","o":56.28,"h":56.34,"l":51.6,"c":52.32,"v":32050},{"d":"2008-03-17","o":51.3,"h":53.64,"l":51.3,"c":51.36,"v":15733},{"d":"2008-03-18","o":52.92,"h":54.24,"l":51.18,"c":53.04,"v":31500},{"d":"2008-03-19","o":54.36,"h":56.34,"l":53.64,"c":54.12,"v":29883},{"d":"2008-03-20","o":55.02,"h":55.02,"l":52.98,"c":54.66,"v":69267},{"d":"2008-03-24","o":54.96,"h":59.28,"l":54.66,"c":59.1,"v":35833},{"d":"2008-03-25","o":58.98,"h":60.18,"l":58.86,"c":59.52,"v":8683},{"d":"2008-03-26","o":59.16,"h":60.12,"l":57.54,"c":60.12,"v":9117},{"d":"2008-03-27","o":60.18,"h":63.72,"l":59.34,"c":60.6,"v":17867},{"d":"2008-03-28","o":60.66,"h":60.96,"l":57.3,"c":57.42,"v":18400},{"d":"2008-03-31","o":57.6,"h":61.92,"l":57.18,"c":60.18,"v":16633},{"d":"2008-04-01","o":61.98,"h":63.3,"l":60.3,"c":61.38,"v":16133},{"d":"2008-04-02","o":61.26,"h":64.62,"l":61.26,"c":63,"v":13067},{"d":"2008-04-03","o":62.52,"h":63.42,"l":61.92,"c":62.4,"v":9133},{"d":"2008-04-04","o":62.82,"h":63.66,"l":60.84,"c":61.62,"v":14300},{"d":"2008-04-07","o":61.92,"h":62.22,"l":60.9,"c":60.9,"v":10500},{"d":"2008-04-08","o":60.3,"h":60.72,"l":59.58,"c":60.54,"v":8400},{"d":"2008-04-09","o":60.72,"h":61.08,"l":56.4,"c":56.76,"v":21350},{"d":"2008-04-10","o":56.64,"h":57.3,"l":54.9,"c":55.32,"v":26200},{"d":"2008-04-11","o":54.72,"h":55.56,"l":54.3,"c":54.6,"v":19267},{"d":"2008-04-14","o":54.72,"h":54.72,"l":53.64,"c":54.36,"v":20017},{"d":"2008-04-15","o":54.72,"h":56.04,"l":53.28,"c":56.04,"v":14400},{"d":"2008-04-16","o":56.22,"h":59.94,"l":54.54,"c":59.94,"v":30183},{"d":"2008-04-17","o":59.7,"h":59.7,"l":57.24,"c":57.84,"v":14850},{"d":"2008-04-18","o":58.74,"h":59.22,"l":57.06,"c":58.08,"v":38750},{"d":"2008-04-21","o":57.66,"h":58.44,"l":56.82,"c":57.6,"v":34917},{"d":"2008-04-22","o":57.24,"h":57.78,"l":54,"c":55.68,"v":10517},{"d":"2008-04-23","o":55.92,"h":57.24,"l":54.78,"c":56.82,"v":28600},{"d":"2008-04-24","o":56.94,"h":58.26,"l":55.8,"c":57.54,"v":13017},{"d":"2008-04-25","o":57.9,"h":59.16,"l":56.64,"c":57.36,"v":33600},{"d":"2008-04-28","o":57.54,"h":57.54,"l":55.56,"c":56.1,"v":10433},{"d":"2008-04-29","o":56.28,"h":56.52,"l":53.4,"c":54.36,"v":18450},{"d":"2008-04-30","o":57.24,"h":57.9,"l":54.48,"c":56.94,"v":58483},{"d":"2008-05-01","o":56.82,"h":59.46,"l":56.76,"c":57.9,"v":41383},{"d":"2008-05-02","o":58.5,"h":59.46,"l":57.66,"c":57.78,"v":46283},{"d":"2008-05-05","o":57.42,"h":58.14,"l":56.46,"c":57.84,"v":36533},{"d":"2008-05-06","o":57.24,"h":58.38,"l":55.98,"c":56.28,"v":45567},{"d":"2008-05-07","o":56.46,"h":56.82,"l":54.36,"c":54.42,"v":24950},{"d":"2008-05-08","o":54.12,"h":55.32,"l":53.52,"c":54.78,"v":38667},{"d":"2008-05-09","o":54.12,"h":59.7,"l":54.12,"c":58.8,"v":23417},{"d":"2008-05-12","o":59.04,"h":59.04,"l":57.24,"c":58.14,"v":25833},{"d":"2008-05-13","o":58.32,"h":61.02,"l":58.32,"c":60.9,"v":40283},{"d":"2008-05-14","o":60.96,"h":62.76,"l":60.6,"c":61.32,"v":34383},{"d":"2008-05-15","o":62.52,"h":63.48,"l":61.2,"c":62.52,"v":33300},{"d":"2008-05-16","o":62.88,"h":65.64,"l":61.62,"c":65.22,"v":36333},{"d":"2008-05-19","o":65.34,"h":66,"l":62.94,"c":63.48,"v":22750},{"d":"2008-05-20","o":63.06,"h":65.34,"l":63.06,"c":64.38,"v":7817},{"d":"2008-05-21","o":64.56,"h":65.4,"l":62.22,"c":62.88,"v":12250},{"d":"2008-05-22","o":63.24,"h":65.4,"l":62.82,"c":64.02,"v":13917},{"d":"2008-05-23","o":63.66,"h":63.84,"l":61.8,"c":63,"v":13967},{"d":"2008-05-27","o":63.6,"h":65.4,"l":63.18,"c":64.68,"v":14033},{"d":"2008-05-28","o":65.1,"h":65.94,"l":64.2,"c":65.04,"v":10633},{"d":"2008-05-29","o":64.74,"h":67.08,"l":63.36,"c":66.78,"v":20400},{"d":"2008-05-30","o":66.78,"h":67.5,"l":65.76,"c":67.44,"v":24533},{"d":"2008-06-02","o":67.08,"h":67.86,"l":65.22,"c":65.7,"v":15883},{"d":"2008-06-03","o":66.12,"h":66.78,"l":64.44,"c":66.36,"v":12283},{"d":"2008-06-04","o":65.94,"h":68.34,"l":65.94,"c":67.56,"v":17817},{"d":"2008-06-05","o":67.68,"h":67.92,"l":67.08,"c":67.5,"v":25783},{"d":"2008-06-06","o":66.9,"h":67.5,"l":65.46,"c":66.54,"v":16283},{"d":"2008-06-09","o":66.54,"h":68.64,"l":64.38,"c":65.1,"v":16667},{"d":"2008-06-10","o":64.38,"h":66,"l":62.88,"c":65.76,"v":21200},{"d":"2008-06-11","o":65.46,"h":66,"l":64.02,"c":64.14,"v":8383},{"d":"2008-06-12","o":64.8,"h":66.06,"l":64.74,"c":65.1,"v":11067},{"d":"2008-06-13","o":65.88,"h":68.28,"l":65.64,"c":67.8,"v":12150},{"d":"2008-06-16","o":67.44,"h":67.98,"l":66.66,"c":67.68,"v":6850},{"d":"2008-06-17","o":67.8,"h":68.1,"l":64.38,"c":64.86,"v":10733},{"d":"2008-06-18","o":64.5,"h":65.28,"l":63.42,"c":63.9,"v":5517},{"d":"2008-06-19","o":63.84,"h":65.52,"l":62.16,"c":64.44,"v":7350},{"d":"2008-06-20","o":64.2,"h":64.44,"l":61.68,"c":63,"v":26967},{"d":"2008-06-23","o":63.24,"h":63.96,"l":60,"c":60.66,"v":10617},{"d":"2008-06-24","o":60,"h":60.96,"l":59.1,"c":59.82,"v":12950},{"d":"2008-06-25","o":59.46,"h":61.44,"l":59.28,"c":60.66,"v":9633},{"d":"2008-06-26","o":59.82,"h":59.82,"l":54.96,"c":55.86,"v":17717},{"d":"2008-06-27","o":55.86,"h":57.9,"l":55.44,"c":57.48,"v":116183},{"d":"2008-06-30","o":57.36,"h":58.86,"l":55.92,"c":56.94,"v":18417},{"d":"2008-07-01","o":56.34,"h":59.28,"l":56.34,"c":57.3,"v":65817},{"d":"2008-07-02","o":57.3,"h":58.98,"l":56.7,"c":57.48,"v":38883},{"d":"2008-07-03","o":57.72,"h":59.16,"l":56.28,"c":56.64,"v":11750},{"d":"2008-07-07","o":56.94,"h":57.42,"l":55.02,"c":57,"v":48767},{"d":"2008-07-08","o":57.18,"h":60.72,"l":57.18,"c":60,"v":18433},{"d":"2008-07-09","o":60.12,"h":60.66,"l":57.18,"c":57.54,"v":10383},{"d":"2008-07-10","o":57.42,"h":59.1,"l":57.42,"c":58.8,"v":8117},{"d":"2008-07-11","o":58.14,"h":60.18,"l":57.66,"c":59.46,"v":20033},{"d":"2008-07-14","o":59.88,"h":60,"l":57.84,"c":58.56,"v":12883},{"d":"2008-07-15","o":57.84,"h":59.4,"l":57.84,"c":58.62,"v":15100},{"d":"2008-07-16","o":58.98,"h":59.52,"l":57.84,"c":58.8,"v":23017},{"d":"2008-07-17","o":59.16,"h":59.94,"l":56.1,"c":57.96,"v":57550},{"d":"2008-07-18","o":58.02,"h":61.74,"l":58.02,"c":60.18,"v":16050},{"d":"2008-07-21","o":60.66,"h":61.74,"l":60,"c":61.02,"v":9450},{"d":"2008-07-22","o":60.6,"h":66.24,"l":60.6,"c":66.18,"v":12467},{"d":"2008-07-23","o":66.24,"h":67.8,"l":65.1,"c":66.18,"v":8267},{"d":"2008-07-24","o":66.6,"h":67.32,"l":65.34,"c":65.7,"v":8067},{"d":"2008-07-25","o":66.18,"h":67.5,"l":66.18,"c":67.14,"v":15650},{"d":"2008-07-28","o":66.84,"h":66.84,"l":61.62,"c":62.58,"v":37383},{"d":"2008-07-29","o":62.52,"h":67.08,"l":62.16,"c":66.24,"v":16417},{"d":"2008-07-30","o":66.66,"h":68.7,"l":65.94,"c":67.44,"v":14517},{"d":"2008-07-31","o":52.38,"h":54.18,"l":41.1,"c":44.1,"v":555217},{"d":"2008-08-01","o":45.9,"h":50.1,"l":45.24,"c":47.4,"v":160017},{"d":"2008-08-04","o":46.5,"h":50.1,"l":45,"c":48.06,"v":52867},{"d":"2008-08-05","o":47.94,"h":49.32,"l":46.92,"c":49.08,"v":23933},{"d":"2008-08-06","o":48.78,"h":48.78,"l":46.02,"c":48.12,"v":23950},{"d":"2008-08-07","o":47.64,"h":48.66,"l":46.14,"c":46.74,"v":33983},{"d":"2008-08-08","o":46.68,"h":49.8,"l":46.62,"c":48.6,"v":28033},{"d":"2008-08-11","o":48.54,"h":52.2,"l":48.54,"c":51.72,"v":25483},{"d":"2008-08-12","o":51.78,"h":53.58,"l":51.78,"c":52.92,"v":23150},{"d":"2008-08-13","o":52.74,"h":56.1,"l":52.74,"c":55.26,"v":20883},{"d":"2008-08-14","o":54.54,"h":56.82,"l":54.54,"c":56.82,"v":12900},{"d":"2008-08-15","o":57.6,"h":58.02,"l":55.26,"c":56.82,"v":29900},{"d":"2008-08-18","o":56.52,"h":56.52,"l":54.48,"c":54.9,"v":18767},{"d":"2008-08-19","o":54.18,"h":54.66,"l":51.9,"c":52.38,"v":10067},{"d":"2008-08-20","o":52.68,"h":54.48,"l":50.7,"c":52.32,"v":15767},{"d":"2008-08-21","o":51.36,"h":54.96,"l":51,"c":52.74,"v":21733},{"d":"2008-08-22","o":52.8,"h":55.5,"l":52.8,"c":54.6,"v":8967},{"d":"2008-08-25","o":54.48,"h":55.2,"l":53.58,"c":54.6,"v":16867},{"d":"2008-08-26","o":54.48,"h":56.88,"l":54.48,"c":55.74,"v":31450},{"d":"2008-08-27","o":55.56,"h":57.3,"l":54.36,"c":56.7,"v":16100},{"d":"2008-08-28","o":56.7,"h":57.54,"l":55.68,"c":57.12,"v":23767},{"d":"2008-08-29","o":56.94,"h":57.12,"l":54.18,"c":56.16,"v":12067},{"d":"2008-09-02","o":57.12,"h":57.12,"l":53.52,"c":54.06,"v":13700},{"d":"2008-09-03","o":54,"h":55.68,"l":52.5,"c":55.2,"v":18033},{"d":"2008-09-04","o":54.66,"h":54.66,"l":52.26,"c":52.26,"v":12983},{"d":"2008-09-05","o":52.74,"h":53.16,"l":51.9,"c":52.08,"v":15233},{"d":"2008-09-08","o":53.04,"h":54.3,"l":52.56,"c":53.58,"v":11583},{"d":"2008-09-09","o":53.76,"h":55.44,"l":51.96,"c":52.14,"v":13350},{"d":"2008-09-10","o":52.5,"h":54,"l":51.66,"c":52.02,"v":16050},{"d":"2008-09-11","o":50.94,"h":51.54,"l":48.9,"c":50.1,"v":19283},{"d":"2008-09-12","o":46.86,"h":50.4,"l":46.86,"c":49.68,"v":28350},{"d":"2008-09-15","o":51.9,"h":51.9,"l":48.12,"c":48.3,"v":24467},{"d":"2008-09-16","o":48.36,"h":49.86,"l":47.7,"c":49.86,"v":20867},{"d":"2008-09-17","o":48.36,"h":49.08,"l":46.26,"c":46.26,"v":25333},{"d":"2008-09-18","o":47.46,"h":47.94,"l":41.1,"c":47.52,"v":44717},{"d":"2008-09-19","o":51.42,"h":54.54,"l":49.68,"c":51,"v":98900},{"d":"2008-09-22","o":51.06,"h":55.98,"l":45.24,"c":46.8,"v":82217},{"d":"2008-09-23","o":48.54,"h":48.72,"l":45.48,"c":46.14,"v":18367},{"d":"2008-09-24","o":46.08,"h":48.36,"l":41.94,"c":42.12,"v":26900},{"d":"2008-09-25","o":42.42,"h":45.48,"l":41.64,"c":44.28,"v":19867},{"d":"2008-09-26","o":43.56,"h":45.18,"l":42.48,"c":45.12,"v":16433},{"d":"2008-09-29","o":44.34,"h":46.08,"l":43.38,"c":44.04,"v":39383},{"d":"2008-09-30","o":44.64,"h":47.1,"l":43.32,"c":46.86,"v":37600},{"d":"2008-10-01","o":46.26,"h":46.68,"l":45.06,"c":46.68,"v":17550},{"d":"2008-10-02","o":46.32,"h":46.92,"l":42.12,"c":43.5,"v":30900},{"d":"2008-10-03","o":44.34,"h":45.6,"l":43.02,"c":44.76,"v":45650},{"d":"2008-10-06","o":43.2,"h":45.12,"l":42.42,"c":44.46,"v":36750},{"d":"2008-10-07","o":44.52,"h":45.78,"l":44.4,"c":44.58,"v":35217},{"d":"2008-10-08","o":44.28,"h":44.46,"l":33.72,"c":36.48,"v":42700},{"d":"2008-10-09","o":37.26,"h":39,"l":34.14,"c":34.62,"v":44050},{"d":"2008-10-10","o":33.84,"h":37.68,"l":32.88,"c":36.72,"v":40417},{"d":"2008-10-13","o":38.4,"h":43.5,"l":36.54,"c":43.14,"v":32667},{"d":"2008-10-14","o":44.34,"h":44.34,"l":39.54,"c":40.38,"v":18367},{"d":"2008-10-15","o":39.84,"h":40.56,"l":36.6,"c":36.66,"v":21233},{"d":"2008-10-16","o":36.9,"h":38.64,"l":34.38,"c":37.14,"v":42350},{"d":"2008-10-17","o":36.3,"h":41.58,"l":35.22,"c":38.34,"v":29883},{"d":"2008-10-20","o":38.82,"h":39.9,"l":37.32,"c":39.42,"v":15933},{"d":"2008-10-21","o":38.7,"h":39.9,"l":37.74,"c":39.18,"v":11567},{"d":"2008-10-22","o":38.58,"h":39.96,"l":34.62,"c":34.62,"v":10033},{"d":"2008-10-23","o":34.62,"h":35.1,"l":31.32,"c":34.02,"v":12317},{"d":"2008-10-24","o":31.32,"h":35.16,"l":31.32,"c":33.18,"v":7300},{"d":"2008-10-27","o":32.7,"h":34.68,"l":29.7,"c":29.94,"v":12617},{"d":"2008-10-28","o":32.34,"h":34.14,"l":28.56,"c":33.36,"v":20317},{"d":"2008-10-29","o":34.14,"h":34.56,"l":31.2,"c":33,"v":22717},{"d":"2008-10-30","o":34.56,"h":39.42,"l":34.56,"c":37.92,"v":18850},{"d":"2008-10-31","o":37.38,"h":40.5,"l":37.02,"c":39.78,"v":32917},{"d":"2008-11-03","o":39.78,"h":45,"l":39.78,"c":41.46,"v":18767},{"d":"2008-11-04","o":42.9,"h":42.9,"l":41.04,"c":42,"v":10650},{"d":"2008-11-05","o":41.58,"h":41.76,"l":35.52,"c":35.82,"v":33200},{"d":"2008-11-06","o":35.58,"h":35.64,"l":34.02,"c":34.5,"v":17083},{"d":"2008-11-07","o":34.92,"h":36.54,"l":34.32,"c":35.22,"v":7633},{"d":"2008-11-10","o":36.06,"h":38.04,"l":35.28,"c":35.4,"v":7383},{"d":"2008-11-11","o":35.16,"h":36.54,"l":34.14,"c":34.32,"v":10733},{"d":"2008-11-12","o":33.66,"h":35.52,"l":32.04,"c":32.94,"v":15150},{"d":"2008-11-13","o":32.88,"h":34.44,"l":30.48,"c":34.44,"v":50667},{"d":"2008-11-14","o":33.72,"h":34.14,"l":30.42,"c":30.48,"v":19933},{"d":"2008-11-17","o":30.3,"h":32.58,"l":30.3,"c":30.9,"v":10917},{"d":"2008-11-18","o":31.14,"h":32.58,"l":28.68,"c":29.88,"v":24017},{"d":"2008-11-19","o":29.88,"h":31.08,"l":28.38,"c":28.44,"v":17833},{"d":"2008-11-20","o":28.26,"h":29.76,"l":26.88,"c":28.62,"v":23433},{"d":"2008-11-21","o":29.1,"h":30.42,"l":24.84,"c":30.06,"v":25600},{"d":"2008-11-24","o":30.66,"h":31.44,"l":29.76,"c":30.54,"v":23900},{"d":"2008-11-25","o":30.96,"h":32.34,"l":29.1,"c":30.3,"v":38250},{"d":"2008-11-26","o":29.64,"h":30.54,"l":28.86,"c":29.64,"v":33433},{"d":"2008-11-28","o":29.82,"h":29.94,"l":28.86,"c":29.94,"v":4500},{"d":"2008-12-01","o":29.4,"h":29.4,"l":23.4,"c":24.24,"v":28683},{"d":"2008-12-02","o":24.78,"h":26.1,"l":24.72,"c":25.68,"v":20850},{"d":"2008-12-03","o":24.96,"h":27.6,"l":24.96,"c":26.76,"v":26583},{"d":"2008-12-04","o":26.4,"h":29.52,"l":25.2,"c":25.8,"v":23017},{"d":"2008-12-05","o":25.44,"h":28.2,"l":23.64,"c":26.88,"v":21267},{"d":"2008-12-08","o":27.6,"h":29.82,"l":24.12,"c":24.72,"v":27783},{"d":"2008-12-09","o":24.72,"h":25.2,"l":22.8,"c":22.86,"v":58283},{"d":"2008-12-10","o":23.1,"h":23.46,"l":21.48,"c":21.66,"v":31133},{"d":"2008-12-11","o":22.5,"h":24.42,"l":20.88,"c":21.36,"v":87150},{"d":"2008-12-12","o":21.54,"h":22.98,"l":20.76,"c":22.74,"v":43350},{"d":"2008-12-15","o":22.86,"h":23.46,"l":19.56,"c":20.46,"v":39717},{"d":"2008-12-16","o":20.76,"h":21.9,"l":20.28,"c":21.78,"v":63500},{"d":"2008-12-17","o":21.48,"h":24.66,"l":20.94,"c":24,"v":55100},{"d":"2008-12-18","o":23.94,"h":28.5,"l":23.52,"c":27.3,"v":24067},{"d":"2008-12-19","o":23.64,"h":30.78,"l":23.16,"c":29.82,"v":83850},{"d":"2008-12-22","o":30.06,"h":30.06,"l":26.82,"c":30,"v":38117},{"d":"2008-12-23","o":30.3,"h":31.2,"l":27.42,"c":27.9,"v":26133},{"d":"2008-12-24","o":27.84,"h":29.34,"l":27.3,"c":29.22,"v":7933},{"d":"2008-12-26","o":29.4,"h":30.24,"l":27.6,"c":28.2,"v":9900},{"d":"2008-12-29","o":28.2,"h":32.7,"l":27.18,"c":30.36,"v":32533},{"d":"2008-12-30","o":30.6,"h":31.92,"l":28.08,"c":30.66,"v":25800},{"d":"2008-12-31","o":30.84,"h":31.68,"l":30.36,"c":30.96,"v":25600},{"d":"2009-01-02","o":31.08,"h":33.36,"l":28.98,"c":32.16,"v":16450},{"d":"2009-01-05","o":32.22,"h":34.02,"l":32.1,"c":33.3,"v":33417},{"d":"2009-01-06","o":33.54,"h":36.42,"l":33.42,"c":35.04,"v":50750},{"d":"2009-01-07","o":34.74,"h":36.24,"l":31.86,"c":33.48,"v":44983},{"d":"2009-01-08","o":33.9,"h":36.48,"l":33,"c":34.5,"v":32500},{"d":"2009-01-09","o":34.68,"h":35.34,"l":33.96,"c":34.62,"v":33117},{"d":"2009-01-12","o":34.86,"h":36.9,"l":34.56,"c":35.7,"v":30483},{"d":"2009-01-13","o":35.52,"h":36,"l":33.6,"c":34.86,"v":30083},{"d":"2009-01-14","o":34.26,"h":36.18,"l":34.26,"c":34.8,"v":30967},{"d":"2009-01-15","o":35.04,"h":36.12,"l":34.26,"c":35.82,"v":31750},{"d":"2009-01-16","o":36.12,"h":39.6,"l":36.12,"c":39.3,"v":54383},{"d":"2009-01-20","o":38.64,"h":39.48,"l":37.74,"c":38.28,"v":21450},{"d":"2009-01-21","o":38.94,"h":41.94,"l":38.04,"c":40.86,"v":18517},{"d":"2009-01-22","o":40.14,"h":42,"l":39.12,"c":40.68,"v":15233},{"d":"2009-01-23","o":39.24,"h":41.46,"l":39.24,"c":40.08,"v":19967},{"d":"2009-01-26","o":40.14,"h":41.58,"l":39.48,"c":40.32,"v":16950},{"d":"2009-01-27","o":40.38,"h":41.28,"l":39.72,"c":40.5,"v":19733},{"d":"2009-01-28","o":40.8,"h":41.64,"l":40.44,"c":41.64,"v":17617},{"d":"2009-01-29","o":41.04,"h":42.78,"l":40.98,"c":41.82,"v":13083},{"d":"2009-01-30","o":42.42,"h":43.44,"l":41.28,"c":41.4,"v":21600},{"d":"2009-02-02","o":41.1,"h":42,"l":40.56,"c":42,"v":11783},{"d":"2009-02-03","o":42.24,"h":42.48,"l":41.1,"c":41.82,"v":37183},{"d":"2009-02-04","o":41.7,"h":42.12,"l":38.4,"c":38.64,"v":22083},{"d":"2009-02-05","o":36.84,"h":38.46,"l":34.14,"c":35.28,"v":61317},{"d":"2009-02-06","o":35.16,"h":35.16,"l":30.9,"c":32.52,"v":64483},{"d":"2009-02-09","o":32.1,"h":33.12,"l":31.62,"c":32.64,"v":27767},{"d":"2009-02-10","o":32.58,"h":33.36,"l":31.56,"c":32.04,"v":29150},{"d":"2009-02-11","o":32.04,"h":32.7,"l":30.78,"c":30.78,"v":16700},{"d":"2009-02-12","o":30.6,"h":30.66,"l":26.88,"c":28.74,"v":55183},{"d":"2009-02-13","o":28.62,"h":30,"l":28.5,"c":29.46,"v":48117},{"d":"2009-02-17","o":28.26,"h":29.46,"l":27.96,"c":28.2,"v":24983},{"d":"2009-02-18","o":28.62,"h":29.16,"l":28.14,"c":28.5,"v":19983},{"d":"2009-02-19","o":28.74,"h":29.22,"l":27.54,"c":28.44,"v":15883},{"d":"2009-02-20","o":28.14,"h":28.98,"l":26.7,"c":26.7,"v":15750},{"d":"2009-02-23","o":27,"h":27.48,"l":24.72,"c":24.84,"v":23467},{"d":"2009-02-24","o":25.26,"h":26.7,"l":24.6,"c":26.58,"v":13000},{"d":"2009-02-25","o":26.46,"h":26.46,"l":24.96,"c":25.26,"v":10167},{"d":"2009-02-26","o":25.56,"h":25.56,"l":23.94,"c":24.24,"v":29917},{"d":"2009-02-27","o":23.82,"h":25.26,"l":23.22,"c":23.58,"v":19800},{"d":"2009-03-02","o":23.34,"h":24.78,"l":21.72,"c":21.72,"v":42750},{"d":"2009-03-03","o":22.02,"h":23.04,"l":21.24,"c":22.2,"v":11467},{"d":"2009-03-04","o":22.56,"h":23.04,"l":21.06,"c":22.38,"v":24733},{"d":"2009-03-05","o":21.9,"h":22.08,"l":21.18,"c":21.36,"v":33200},{"d":"2009-03-06","o":21.78,"h":24.3,"l":20.4,"c":20.7,"v":35000},{"d":"2009-03-09","o":20.52,"h":21.84,"l":19.26,"c":19.74,"v":19150},{"d":"2009-03-10","o":20.16,"h":20.88,"l":18,"c":18.54,"v":25933},{"d":"2009-03-11","o":18.78,"h":19.5,"l":18.42,"c":18.6,"v":16633},{"d":"2009-03-12","o":18.54,"h":21.9,"l":18.42,"c":21.3,"v":36267},{"d":"2009-03-13","o":21.3,"h":23.1,"l":21.3,"c":22.86,"v":20583},{"d":"2009-03-16","o":23.1,"h":23.1,"l":22.32,"c":22.62,"v":12033},{"d":"2009-03-17","o":22.56,"h":24,"l":22.14,"c":23.94,"v":12033},{"d":"2009-03-18","o":24.54,"h":25.86,"l":23.94,"c":25.8,"v":24700},{"d":"2009-03-19","o":25.98,"h":26.28,"l":25.08,"c":25.5,"v":18567},{"d":"2009-03-20","o":26.28,"h":26.28,"l":23.94,"c":24.78,"v":32383},{"d":"2009-03-23","o":25.38,"h":26.4,"l":24.24,"c":26.1,"v":21350},{"d":"2009-03-24","o":26.88,"h":28.08,"l":25.32,"c":25.68,"v":20250},{"d":"2009-03-25","o":25.8,"h":26.4,"l":25.2,"c":26.22,"v":14567},{"d":"2009-03-26","o":26.7,"h":27.42,"l":24.96,"c":26.4,"v":18383},{"d":"2009-03-27","o":25.8,"h":28.5,"l":25.8,"c":27.06,"v":17283},{"d":"2009-03-30","o":26.4,"h":26.4,"l":23.46,"c":24.3,"v":16283},{"d":"2009-03-31","o":23.76,"h":23.82,"l":21.9,"c":23.1,"v":34933},{"d":"2009-04-01","o":22.8,"h":26.22,"l":21.66,"c":25.8,"v":18350},{"d":"2009-04-02","o":26.46,"h":27.6,"l":26.34,"c":26.82,"v":17400},{"d":"2009-04-03","o":26.82,"h":27.54,"l":25.2,"c":27.42,"v":25783},{"d":"2009-04-06","o":27.12,"h":27.12,"l":25.08,"c":25.8,"v":19433},{"d":"2009-04-07","o":25.5,"h":26.1,"l":24.66,"c":24.66,"v":17250},{"d":"2009-04-08","o":24.78,"h":26.16,"l":23.94,"c":25.08,"v":18850},{"d":"2009-04-09","o":25.68,"h":27.06,"l":25.62,"c":26.16,"v":15817},{"d":"2009-04-13","o":25.98,"h":26.82,"l":24.9,"c":26.52,"v":16950},{"d":"2009-04-14","o":25.98,"h":26.7,"l":24.6,"c":25.14,"v":17433},{"d":"2009-04-15","o":25.02,"h":25.62,"l":24.36,"c":25.08,"v":13183},{"d":"2009-04-16","o":25.26,"h":26.22,"l":24.36,"c":25.38,"v":22150},{"d":"2009-04-17","o":25.44,"h":26.52,"l":24.3,"c":25.5,"v":18383},{"d":"2009-04-20","o":24.9,"h":24.96,"l":23.52,"c":23.58,"v":28350},{"d":"2009-04-21","o":23.58,"h":25.62,"l":23.58,"c":25.02,"v":28733},{"d":"2009-04-22","o":24.72,"h":25.38,"l":23.88,"c":24.72,"v":11817},{"d":"2009-04-23","o":24.72,"h":25.44,"l":23.76,"c":24.3,"v":19333},{"d":"2009-04-24","o":24.54,"h":25.32,"l":24.06,"c":24.78,"v":14267},{"d":"2009-04-27","o":24.36,"h":25.2,"l":24.18,"c":24.42,"v":11900},{"d":"2009-04-28","o":24.3,"h":25.5,"l":24.06,"c":24.12,"v":16667},{"d":"2009-04-29","o":24.3,"h":25.5,"l":23.46,"c":25.26,"v":25667},{"d":"2009-04-30","o":25.56,"h":25.98,"l":24,"c":24.12,"v":28333},{"d":"2009-05-01","o":24,"h":26.04,"l":24,"c":25.8,"v":25300},{"d":"2009-05-04","o":25.92,"h":27.6,"l":25.08,"c":27.54,"v":34667},{"d":"2009-05-05","o":27,"h":27.3,"l":25.68,"c":26.76,"v":26700},{"d":"2009-05-06","o":27,"h":31.02,"l":26.16,"c":30.3,"v":64917},{"d":"2009-05-07","o":31.02,"h":33.96,"l":30.36,"c":33.54,"v":175833},{"d":"2009-05-08","o":34.32,"h":38.82,"l":31.8,"c":38.52,"v":446550},{"d":"2009-05-11","o":36,"h":38.1,"l":35.22,"c":37.2,"v":259000},{"d":"2009-05-12","o":35.4,"h":36.18,"l":33.48,"c":36,"v":158100},{"d":"2009-05-13","o":35.34,"h":35.46,"l":32.22,"c":34.8,"v":134933},{"d":"2009-05-14","o":34.86,"h":35.52,"l":33.9,"c":34.8,"v":66883},{"d":"2009-05-15","o":34.8,"h":35.94,"l":32.58,"c":33.42,"v":65433},{"d":"2009-05-18","o":33.3,"h":37.74,"l":32.58,"c":35.94,"v":55833},{"d":"2009-05-19","o":35.88,"h":36.6,"l":34.32,"c":35.28,"v":71667},{"d":"2009-05-20","o":35.46,"h":37.5,"l":35.22,"c":35.88,"v":65900},{"d":"2009-05-21","o":35.28,"h":37.8,"l":33.66,"c":36.42,"v":114400},{"d":"2009-05-22","o":36.54,"h":37.5,"l":32.82,"c":33,"v":72167},{"d":"2009-05-26","o":33.06,"h":34.8,"l":30.78,"c":31.56,"v":182817},{"d":"2009-05-27","o":32.94,"h":33.24,"l":30.84,"c":30.96,"v":244733},{"d":"2009-05-28","o":30.66,"h":31.86,"l":29.1,"c":30.18,"v":629783},{"d":"2009-05-29","o":29.4,"h":30.18,"l":28.56,"c":28.8,"v":565400},{"d":"2009-06-01","o":28.5,"h":30.54,"l":28.5,"c":29.76,"v":538333},{"d":"2009-06-02","o":29.16,"h":34.44,"l":29.1,"c":31.56,"v":539533},{"d":"2009-06-03","o":31.5,"h":34.8,"l":31.32,"c":34.44,"v":437900},{"d":"2009-06-04","o":34.44,"h":36,"l":33.36,"c":35.76,"v":223867},{"d":"2009-06-05","o":36,"h":36.54,"l":33.96,"c":35.04,"v":140867},{"d":"2009-06-08","o":34.26,"h":36.42,"l":33.96,"c":36.06,"v":173300},{"d":"2009-06-09","o":35.94,"h":37.8,"l":34.5,"c":37.02,"v":178067},{"d":"2009-06-10","o":37.44,"h":39.36,"l":37.44,"c":38.04,"v":394883},{"d":"2009-06-11","o":38.58,"h":40.5,"l":37.86,"c":39.36,"v":456517},{"d":"2009-06-12","o":38.94,"h":39.3,"l":37.2,"c":38.16,"v":221567},{"d":"2009-06-15","o":37.14,"h":38.28,"l":34.92,"c":37.98,"v":215550},{"d":"2009-06-16","o":37.92,"h":37.98,"l":35.76,"c":36.18,"v":176817},{"d":"2009-06-17","o":35.94,"h":38.52,"l":35.4,"c":38.22,"v":138367},{"d":"2009-06-18","o":37.92,"h":38.34,"l":36.72,"c":37.44,"v":72133},{"d":"2009-06-19","o":38.1,"h":38.1,"l":36.36,"c":37.2,"v":190600},{"d":"2009-06-22","o":36.84,"h":37.44,"l":34.74,"c":34.8,"v":139417},{"d":"2009-06-23","o":34.8,"h":36.3,"l":33.96,"c":35.4,"v":165650},{"d":"2009-06-24","o":35.58,"h":36.18,"l":34.38,"c":35.16,"v":151533},{"d":"2009-06-25","o":34.98,"h":36.3,"l":34.44,"c":36.18,"v":148067},{"d":"2009-06-26","o":36,"h":39.78,"l":36,"c":39.66,"v":374383},{"d":"2009-06-29","o":38.52,"h":39.36,"l":37.08,"c":38.1,"v":104350},{"d":"2009-06-30","o":38.04,"h":39.36,"l":37.8,"c":38.88,"v":159083},{"d":"2009-07-01","o":37.62,"h":39.96,"l":37.62,"c":39.6,"v":126400},{"d":"2009-07-02","o":38.88,"h":40.32,"l":36,"c":36.9,"v":122867},{"d":"2009-07-06","o":36.3,"h":38.22,"l":35.7,"c":36.36,"v":100650},{"d":"2009-07-07","o":36.42,"h":37.38,"l":34.8,"c":35.82,"v":94883},{"d":"2009-07-08","o":35.76,"h":36.78,"l":34.8,"c":36.42,"v":209500},{"d":"2009-07-09","o":36.9,"h":36.9,"l":34.98,"c":35.58,"v":84233},{"d":"2009-07-10","o":35.28,"h":35.46,"l":34.62,"c":35.46,"v":47733},{"d":"2009-07-13","o":34.98,"h":37.26,"l":33.9,"c":36.66,"v":76917},{"d":"2009-07-14","o":36.54,"h":37.2,"l":35.82,"c":37.02,"v":72533},{"d":"2009-07-15","o":37.44,"h":39.3,"l":36.96,"c":38.94,"v":112250},{"d":"2009-07-16","o":38.64,"h":39.84,"l":37.38,"c":39.66,"v":95667},{"d":"2009-07-17","o":39.96,"h":40.5,"l":37.5,"c":38.16,"v":222850},{"d":"2009-07-20","o":38.46,"h":41.1,"l":38.34,"c":39.18,"v":252400},{"d":"2009-07-21","o":39.18,"h":40.86,"l":37.5,"c":39.48,"v":190983},{"d":"2009-07-22","o":39.42,"h":41.16,"l":38.76,"c":40.74,"v":55700},{"d":"2009-07-23","o":40.56,"h":42.06,"l":39.6,"c":41.82,"v":110067},{"d":"2009-07-24","o":41.4,"h":42.54,"l":40.74,"c":42.54,"v":97750},{"d":"2009-07-27","o":42.6,"h":42.72,"l":40.98,"c":42.24,"v":72517},{"d":"2009-07-28","o":42.12,"h":42.42,"l":40.68,"c":42.3,"v":84850},{"d":"2009-07-29","o":41.82,"h":42,"l":39.54,"c":41.82,"v":75333},{"d":"2009-07-30","o":42.12,"h":43.5,"l":41.4,"c":42.84,"v":85567},{"d":"2009-07-31","o":42.48,"h":43.26,"l":41.4,"c":41.64,"v":87783},{"d":"2009-08-03","o":41.88,"h":43.14,"l":41.34,"c":42.18,"v":74333},{"d":"2009-08-04","o":41.52,"h":42.78,"l":40.68,"c":41.16,"v":87950},{"d":"2009-08-05","o":41.28,"h":41.58,"l":39.36,"c":40.56,"v":52783},{"d":"2009-08-06","o":40.56,"h":40.56,"l":39,"c":39.24,"v":68267},{"d":"2009-08-07","o":38.82,"h":41.34,"l":36.84,"c":40.86,"v":85717},{"d":"2009-08-10","o":40.8,"h":41.46,"l":38.64,"c":38.76,"v":111333},{"d":"2009-08-11","o":38.4,"h":40.08,"l":37.98,"c":38.64,"v":121300},{"d":"2009-08-12","o":38.58,"h":39.84,"l":37.8,"c":38.52,"v":91617},{"d":"2009-08-13","o":38.58,"h":41.22,"l":38.58,"c":40.98,"v":78883},{"d":"2009-08-14","o":40.86,"h":41.28,"l":37.8,"c":40.98,"v":45833},{"d":"2009-08-17","o":40.68,"h":40.68,"l":39,"c":39.84,"v":52300},{"d":"2009-08-18","o":39.9,"h":40.14,"l":37.68,"c":38.1,"v":108883},{"d":"2009-08-19","o":37.92,"h":39.3,"l":37.2,"c":37.5,"v":67367},{"d":"2009-08-20","o":37.5,"h":39.06,"l":37.5,"c":38.34,"v":115183},{"d":"2009-08-21","o":36.42,"h":36.78,"l":34.8,"c":35.46,"v":461250},{"d":"2009-08-24","o":35.46,"h":36.42,"l":35.4,"c":35.94,"v":159050},{"d":"2009-08-25","o":36.06,"h":36.9,"l":34.56,"c":34.62,"v":125000},{"d":"2009-08-26","o":34.8,"h":36.78,"l":34.5,"c":36.42,"v":138033},{"d":"2009-08-27","o":34.8,"h":37.74,"l":34.74,"c":36.6,"v":126067},{"d":"2009-08-28","o":36.9,"h":37.2,"l":35.7,"c":36.54,"v":80583},{"d":"2009-08-31","o":36.36,"h":36.84,"l":35.4,"c":36.36,"v":143867},{"d":"2009-09-01","o":36.24,"h":37.56,"l":35.16,"c":35.4,"v":171800},{"d":"2009-09-02","o":35.4,"h":36.36,"l":35.1,"c":35.94,"v":60183},{"d":"2009-09-03","o":36,"h":36.78,"l":35.4,"c":36.72,"v":56300},{"d":"2009-09-04","o":36.78,"h":37.92,"l":35.76,"c":37.92,"v":78217},{"d":"2009-09-08","o":38.22,"h":38.64,"l":37.2,"c":37.56,"v":75417},{"d":"2009-09-09","o":37.44,"h":40.56,"l":37.44,"c":40.32,"v":169883},{"d":"2009-09-10","o":40.14,"h":41.16,"l":39.48,"c":40.74,"v":131000},{"d":"2009-09-11","o":40.62,"h":40.86,"l":38.58,"c":40.08,"v":186217},{"d":"2009-09-14","o":43.5,"h":45.54,"l":42.66,"c":45.18,"v":434300},{"d":"2009-09-15","o":45.72,"h":46.74,"l":45,"c":45.72,"v":202367},{"d":"2009-09-16","o":46.44,"h":46.74,"l":44.4,"c":44.76,"v":200767},{"d":"2009-09-17","o":45.06,"h":46.44,"l":44.82,"c":45.48,"v":125117},{"d":"2009-09-18","o":45.78,"h":46.38,"l":44.28,"c":44.58,"v":146117},{"d":"2009-09-21","o":44.4,"h":44.76,"l":42.9,"c":44.4,"v":174583},{"d":"2009-09-22","o":44.82,"h":45.78,"l":43.5,"c":43.74,"v":140717},{"d":"2009-09-23","o":43.92,"h":44.46,"l":42.96,"c":43.2,"v":94933},{"d":"2009-09-24","o":43.26,"h":44.34,"l":42.78,"c":42.96,"v":76583},{"d":"2009-09-25","o":43.08,"h":44.1,"l":42.24,"c":42.9,"v":101583},{"d":"2009-09-28","o":42.9,"h":42.96,"l":42,"c":42.42,"v":154317},{"d":"2009-09-29","o":42.66,"h":43.5,"l":41.88,"c":42,"v":137583},{"d":"2009-09-30","o":41.88,"h":42.96,"l":41.7,"c":42,"v":123367},{"d":"2009-10-01","o":42,"h":42.84,"l":41.1,"c":41.16,"v":93067},{"d":"2009-10-02","o":41.04,"h":41.94,"l":40.74,"c":40.86,"v":113950},{"d":"2009-10-05","o":40.98,"h":41.94,"l":40.8,"c":41.58,"v":89633},{"d":"2009-10-06","o":41.7,"h":42.84,"l":41.46,"c":42.54,"v":65733},{"d":"2009-10-07","o":42.24,"h":42.84,"l":41.46,"c":41.82,"v":52667},{"d":"2009-10-08","o":41.94,"h":43.08,"l":41.4,"c":41.4,"v":116950},{"d":"2009-10-09","o":41.52,"h":42.78,"l":41.46,"c":42.72,"v":78600},{"d":"2009-10-12","o":42.6,"h":44.4,"l":41.82,"c":41.94,"v":55700},{"d":"2009-10-13","o":41.76,"h":42.72,"l":41.64,"c":42.36,"v":43417},{"d":"2009-10-14","o":42.72,"h":44.64,"l":42.6,"c":44.46,"v":92133},{"d":"2009-10-15","o":44.1,"h":44.58,"l":42.96,"c":44.4,"v":63350},{"d":"2009-10-16","o":43.98,"h":44.28,"l":42.6,"c":42.66,"v":102017},{"d":"2009-10-19","o":42.9,"h":44.94,"l":42.9,"c":44.76,"v":70300},{"d":"2009-10-20","o":44.7,"h":44.7,"l":42.24,"c":42.72,"v":79067},{"d":"2009-10-21","o":42.3,"h":43.8,"l":42,"c":42.12,"v":84483},{"d":"2009-10-22","o":41.88,"h":42.6,"l":41.7,"c":41.88,"v":75450},{"d":"2009-10-23","o":42.18,"h":43.02,"l":39.96,"c":40.14,"v":121167},{"d":"2009-10-26","o":40.2,"h":42.6,"l":40.2,"c":41.28,"v":126467},{"d":"2009-10-27","o":41.28,"h":41.7,"l":40.68,"c":40.8,"v":78967},{"d":"2009-10-28","o":40.86,"h":42.24,"l":39.96,"c":40.14,"v":96883},{"d":"2009-10-29","o":40.56,"h":40.74,"l":38.7,"c":39.42,"v":85800},{"d":"2009-10-30","o":39.3,"h":39.48,"l":37.68,"c":37.8,"v":92200},{"d":"2009-11-02","o":37.98,"h":39.24,"l":36.9,"c":39,"v":99133},{"d":"2009-11-03","o":38.88,"h":40.26,"l":37.98,"c":39.84,"v":101800},{"d":"2009-11-04","o":39.66,"h":39.96,"l":38.28,"c":38.34,"v":54483},{"d":"2009-11-05","o":38.82,"h":39.96,"l":37.56,"c":39.6,"v":68450},{"d":"2009-11-06","o":36.66,"h":40.44,"l":35.16,"c":35.94,"v":370217},{"d":"2009-11-09","o":35.94,"h":36.24,"l":34.86,"c":35.52,"v":110650},{"d":"2009-11-10","o":35.22,"h":37.2,"l":35.16,"c":36.54,"v":82983},{"d":"2009-11-11","o":36.72,"h":37.5,"l":36.48,"c":36.9,"v":69717},{"d":"2009-11-12","o":36.9,"h":37.02,"l":35.82,"c":36,"v":76450},{"d":"2009-11-13","o":36,"h":37.32,"l":35.58,"c":36.9,"v":71233},{"d":"2009-11-16","o":37.08,"h":38.4,"l":37.08,"c":38.1,"v":63750},{"d":"2009-11-17","o":37.86,"h":40.14,"l":37.2,"c":39.66,"v":90750},{"d":"2009-11-18","o":39.54,"h":40.02,"l":38.76,"c":39.78,"v":95850},{"d":"2009-11-19","o":39.42,"h":39.42,"l":37.74,"c":38.22,"v":56567},{"d":"2009-11-20","o":38.1,"h":38.76,"l":37.5,"c":38.28,"v":57917},{"d":"2009-11-23","o":38.82,"h":39.72,"l":38.04,"c":39.12,"v":34800},{"d":"2009-11-24","o":39.12,"h":39.54,"l":37.92,"c":38.64,"v":36033},{"d":"2009-11-25","o":38.82,"h":39.36,"l":38.22,"c":39.06,"v":31483},{"d":"2009-11-27","o":37.92,"h":38.7,"l":37.2,"c":37.2,"v":24083},{"d":"2009-11-30","o":37.08,"h":37.68,"l":36.06,"c":37.68,"v":77917},{"d":"2009-12-01","o":38.04,"h":39.66,"l":37.5,"c":39.66,"v":73133},{"d":"2009-12-02","o":39.54,"h":40.44,"l":39.06,"c":39.36,"v":34117},{"d":"2009-12-03","o":39.3,"h":39.78,"l":38.58,"c":39.66,"v":78467},{"d":"2009-12-04","o":40.38,"h":41.04,"l":39.66,"c":40.68,"v":75167},{"d":"2009-12-07","o":40.68,"h":41.1,"l":39.84,"c":40.74,"v":36833},{"d":"2009-12-08","o":40.74,"h":41.28,"l":39.48,"c":40.8,"v":57617},{"d":"2009-12-09","o":40.92,"h":40.98,"l":39.84,"c":40.5,"v":56500},{"d":"2009-12-10","o":40.5,"h":41.4,"l":39.66,"c":40.14,"v":59317},{"d":"2009-12-11","o":40.2,"h":41.88,"l":40.02,"c":41.52,"v":56650},{"d":"2009-12-14","o":41.64,"h":42.42,"l":40.56,"c":42.36,"v":70400},{"d":"2009-12-15","o":42.24,"h":42.24,"l":41.4,"c":41.7,"v":65267},{"d":"2009-12-16","o":41.82,"h":42.42,"l":41.52,"c":41.76,"v":59767},{"d":"2009-12-17","o":41.4,"h":41.82,"l":40.74,"c":41.64,"v":45400},{"d":"2009-12-18","o":42,"h":42.54,"l":40.26,"c":40.5,"v":91033},{"d":"2009-12-21","o":40.68,"h":41.52,"l":40.68,"c":40.98,"v":48933},{"d":"2009-12-22","o":40.98,"h":41.94,"l":40.56,"c":41.94,"v":36250},{"d":"2009-12-23","o":41.94,"h":42.42,"l":40.98,"c":41.46,"v":59633},{"d":"2009-12-24","o":41.7,"h":42,"l":41.16,"c":41.16,"v":17217},{"d":"2009-12-28","o":41.16,"h":41.82,"l":40.2,"c":40.74,"v":43867},{"d":"2009-12-29","o":40.8,"h":41.28,"l":40.5,"c":41.22,"v":43633},{"d":"2009-12-30","o":41.22,"h":41.64,"l":40.86,"c":41.64,"v":44183},{"d":"2009-12-31","o":41.52,"h":41.82,"l":40.92,"c":41.46,"v":40850},{"d":"2010-01-04","o":41.7,"h":43.68,"l":41.52,"c":42.84,"v":92050},{"d":"2010-01-05","o":42.9,"h":43.5,"l":42.48,"c":42.72,"v":65350},{"d":"2010-01-06","o":42.54,"h":43.98,"l":42.36,"c":43.56,"v":69467},{"d":"2010-01-07","o":43.74,"h":44.88,"l":43.02,"c":44.7,"v":92783},{"d":"2010-01-08","o":44.52,"h":46.5,"l":43.56,"c":44.82,"v":76083},{"d":"2010-01-11","o":44.94,"h":47.28,"l":43.98,"c":47.22,"v":113100},{"d":"2010-01-12","o":48.84,"h":49.5,"l":44.94,"c":46.8,"v":183267},{"d":"2010-01-13","o":46.62,"h":46.68,"l":44.52,"c":45.24,"v":127433},{"d":"2010-01-14","o":45,"h":45.54,"l":44.7,"c":44.76,"v":60300},{"d":"2010-01-15","o":45.06,"h":45.42,"l":43.5,"c":45.12,"v":65900},{"d":"2010-01-19","o":45.06,"h":46.02,"l":43.68,"c":46.02,"v":80433},{"d":"2010-01-20","o":45.48,"h":46.38,"l":44.4,"c":44.94,"v":102167},{"d":"2010-01-21","o":45.12,"h":45.54,"l":43.68,"c":44.46,"v":86533},{"d":"2010-01-22","o":44.34,"h":45,"l":42.54,"c":43.38,"v":84467},{"d":"2010-01-25","o":43.5,"h":44.94,"l":43.08,"c":44.34,"v":49067},{"d":"2010-01-26","o":44.1,"h":44.16,"l":43.32,"c":43.56,"v":52100},{"d":"2010-01-27","o":43.26,"h":45.18,"l":43.2,"c":45.12,"v":76317},{"d":"2010-01-28","o":45.42,"h":45.66,"l":43.14,"c":44.04,"v":60683},{"d":"2010-01-29","o":43.98,"h":45.84,"l":42.78,"c":43.14,"v":44367},{"d":"2010-02-01","o":43.5,"h":44.7,"l":42.12,"c":43.32,"v":54483},{"d":"2010-02-02","o":43.2,"h":44.04,"l":42.66,"c":43.26,"v":55417},{"d":"2010-02-03","o":43.26,"h":43.98,"l":42.72,"c":43.62,"v":74817},{"d":"2010-02-04","o":39.9,"h":40.56,"l":35.88,"c":37.44,"v":237133},{"d":"2010-02-05","o":37.32,"h":38.16,"l":36.06,"c":38.16,"v":121567},{"d":"2010-02-08","o":38.4,"h":39,"l":35.7,"c":35.76,"v":114767},{"d":"2010-02-09","o":36.18,"h":36.6,"l":35.1,"c":35.52,"v":71217},{"d":"2010-02-10","o":35.4,"h":36.42,"l":35.16,"c":36.42,"v":49233},{"d":"2010-02-11","o":36.42,"h":37.14,"l":35.58,"c":36.42,"v":38633},{"d":"2010-02-12","o":36,"h":37.44,"l":36,"c":37.38,"v":45683},{"d":"2010-02-16","o":37.5,"h":37.5,"l":36.12,"c":37.08,"v":41400},{"d":"2010-02-17","o":37.14,"h":37.74,"l":36.12,"c":36.84,"v":22867},{"d":"2010-02-18","o":36.78,"h":38.1,"l":36.66,"c":37.86,"v":39783},{"d":"2010-02-19","o":37.68,"h":38.4,"l":37.2,"c":38.28,"v":131967},{"d":"2010-02-22","o":38.4,"h":38.88,"l":37.8,"c":38.64,"v":62117},{"d":"2010-02-23","o":38.7,"h":38.94,"l":37.26,"c":37.68,"v":55717},{"d":"2010-02-24","o":37.86,"h":38.7,"l":37.56,"c":38.4,"v":84417},{"d":"2010-02-25","o":37.92,"h":37.92,"l":36.78,"c":36.9,"v":66750},{"d":"2010-02-26","o":37.02,"h":37.5,"l":36.24,"c":36.9,"v":56633},{"d":"2010-03-01","o":37.44,"h":38.1,"l":36.6,"c":38.1,"v":45667},{"d":"2010-03-02","o":38.04,"h":39.36,"l":37.38,"c":39.24,"v":51417},{"d":"2010-03-03","o":39.12,"h":39.24,"l":38.28,"c":39.18,"v":75767},{"d":"2010-03-04","o":39.36,"h":39.36,"l":38.4,"c":39,"v":21000},{"d":"2010-03-05","o":39,"h":39,"l":38.1,"c":38.76,"v":27100},{"d":"2010-03-08","o":38.82,"h":39.06,"l":38.58,"c":39,"v":22683},{"d":"2010-03-09","o":39,"h":39.6,"l":38.7,"c":39,"v":95367},{"d":"2010-03-10","o":38.94,"h":39.48,"l":38.52,"c":38.52,"v":49650},{"d":"2010-03-11","o":38.28,"h":38.94,"l":37.56,"c":37.86,"v":31917},{"d":"2010-03-12","o":37.86,"h":38.58,"l":36.72,"c":37.02,"v":47667},{"d":"2010-03-15","o":36.36,"h":36.96,"l":35.1,"c":36.84,"v":40933},{"d":"2010-03-16","o":36.84,"h":37.8,"l":36.3,"c":37.8,"v":41600},{"d":"2010-03-17","o":37.98,"h":39.36,"l":37.32,"c":39.3,"v":138000},{"d":"2010-03-18","o":38.94,"h":38.94,"l":36.6,"c":38.1,"v":85767},{"d":"2010-03-19","o":37.32,"h":38.28,"l":36.72,"c":37.32,"v":109450},{"d":"2010-03-22","o":36.9,"h":39.9,"l":36.9,"c":39.6,"v":79567},{"d":"2010-03-23","o":39.72,"h":40.32,"l":38.82,"c":40.2,"v":48333},{"d":"2010-03-24","o":40.14,"h":40.56,"l":38.94,"c":39.3,"v":44283},{"d":"2010-03-25","o":39.6,"h":42.3,"l":38.76,"c":41.34,"v":116050},{"d":"2010-03-26","o":41.34,"h":42,"l":40.5,"c":40.74,"v":75850},{"d":"2010-03-29","o":40.92,"h":41.58,"l":40.56,"c":41.4,"v":54467},{"d":"2010-03-30","o":41.52,"h":41.82,"l":40.5,"c":41.28,"v":49950},{"d":"2010-03-31","o":40.98,"h":41.4,"l":39.78,"c":39.78,"v":39450},{"d":"2010-04-01","o":39.96,"h":41.1,"l":39.3,"c":39.42,"v":27850},{"d":"2010-04-05","o":39.48,"h":41.64,"l":39.48,"c":41.64,"v":34533},{"d":"2010-04-06","o":41.52,"h":42.06,"l":41.16,"c":42.06,"v":30617},{"d":"2010-04-07","o":41.76,"h":42,"l":41.28,"c":41.88,"v":44867},{"d":"2010-04-08","o":41.52,"h":41.52,"l":40.26,"c":40.44,"v":28883},{"d":"2010-04-09","o":40.44,"h":40.86,"l":39.84,"c":39.96,"v":17350},{"d":"2010-04-12","o":39.84,"h":40.56,"l":39.48,"c":39.72,"v":35550},{"d":"2010-04-13","o":39.72,"h":40.08,"l":38.94,"c":39.48,"v":32717},{"d":"2010-04-14","o":39.78,"h":43.08,"l":39.78,"c":43.02,"v":67500},{"d":"2010-04-15","o":43.02,"h":43.68,"l":42.12,"c":42.48,"v":69883},{"d":"2010-04-16","o":42.24,"h":42.42,"l":41.4,"c":41.76,"v":34850},{"d":"2010-04-19","o":41.46,"h":41.64,"l":40.08,"c":40.38,"v":26483},{"d":"2010-04-20","o":40.5,"h":41.58,"l":40.5,"c":41.46,"v":28467},{"d":"2010-04-21","o":41.46,"h":42.18,"l":41.22,"c":42,"v":58817},{"d":"2010-04-22","o":41.46,"h":42.48,"l":41.22,"c":42.3,"v":19700},{"d":"2010-04-23","o":42.48,"h":43.8,"l":42.48,"c":43.62,"v":43533},{"d":"2010-04-26","o":43.44,"h":44.52,"l":43.26,"c":44.1,"v":54150},{"d":"2010-04-27","o":43.74,"h":44.52,"l":41.4,"c":41.46,"v":94767},{"d":"2010-04-28","o":41.64,"h":42,"l":40.74,"c":41.7,"v":16733},{"d":"2010-04-29","o":42.12,"h":42.6,"l":41.52,"c":42.48,"v":26950},{"d":"2010-04-30","o":42.36,"h":42.6,"l":38.82,"c":38.88,"v":50417},{"d":"2010-05-03","o":39.06,"h":41.1,"l":38.46,"c":39.6,"v":45533},{"d":"2010-05-04","o":38.7,"h":39.24,"l":36.24,"c":37.86,"v":59450},{"d":"2010-05-05","o":37.38,"h":37.38,"l":36.18,"c":36.3,"v":53850},{"d":"2010-05-06","o":31.5,"h":31.5,"l":28.32,"c":28.5,"v":463883},{"d":"2010-05-07","o":28.74,"h":28.74,"l":26.1,"c":27.72,"v":225833},{"d":"2010-05-10","o":29.22,"h":30.12,"l":27,"c":27.42,"v":235883},{"d":"2010-05-11","o":27.06,"h":27.66,"l":26.82,"c":27.12,"v":135317},{"d":"2010-05-12","o":27.12,"h":28.02,"l":26.76,"c":27.9,"v":239717},{"d":"2010-05-13","o":27.9,"h":28.44,"l":27.42,"c":27.78,"v":38017},{"d":"2010-05-14","o":27.42,"h":27.54,"l":26.76,"c":27.24,"v":133167},{"d":"2010-05-17","o":27.54,"h":27.72,"l":26.7,"c":26.88,"v":57433},{"d":"2010-05-18","o":27.18,"h":27.3,"l":26.34,"c":26.52,"v":79317},{"d":"2010-05-19","o":26.52,"h":26.52,"l":25.14,"c":25.8,"v":63733},{"d":"2010-05-20","o":25.02,"h":26.28,"l":24.72,"c":25.5,"v":113483},{"d":"2010-05-21","o":24.96,"h":27.48,"l":24.96,"c":26.34,"v":90800},{"d":"2010-05-24","o":26.4,"h":26.52,"l":25.32,"c":25.68,"v":45367},{"d":"2010-05-25","o":24.9,"h":26.1,"l":24.3,"c":25.92,"v":88117},{"d":"2010-05-26","o":26.04,"h":26.88,"l":25.5,"c":25.86,"v":66750},{"d":"2010-05-27","o":26.04,"h":27.36,"l":25.92,"c":27.36,"v":62367},{"d":"2010-05-28","o":27.18,"h":27.48,"l":26.34,"c":26.46,"v":27050},{"d":"2010-06-01","o":26.1,"h":26.46,"l":25.32,"c":25.32,"v":81917},{"d":"2010-06-02","o":25.5,"h":26.94,"l":25.5,"c":26.94,"v":44133},{"d":"2010-06-03","o":26.76,"h":27,"l":25.74,"c":26.4,"v":48733},{"d":"2010-06-04","o":25.5,"h":26.04,"l":24.54,"c":24.54,"v":77050},{"d":"2010-06-07","o":24.6,"h":24.84,"l":23.64,"c":23.88,"v":86683},{"d":"2010-06-08","o":23.88,"h":24.3,"l":23.1,"c":23.16,"v":80733},{"d":"2010-06-09","o":23.46,"h":23.46,"l":21.6,"c":21.9,"v":154433},{"d":"2010-06-10","o":22.38,"h":23.88,"l":21.96,"c":22.98,"v":149767},{"d":"2010-06-11","o":22.74,"h":24,"l":22.74,"c":23.46,"v":78050},{"d":"2010-06-14","o":23.82,"h":24.42,"l":22.68,"c":22.8,"v":108583},{"d":"2010-06-15","o":22.98,"h":23.46,"l":22.26,"c":23.22,"v":85633},{"d":"2010-06-16","o":23.1,"h":23.82,"l":22.74,"c":23.4,"v":37833},{"d":"2010-06-17","o":23.64,"h":23.64,"l":22.68,"c":22.74,"v":36983},{"d":"2010-06-18","o":22.8,"h":22.98,"l":22.5,"c":22.8,"v":274833},{"d":"2010-06-21","o":23.28,"h":23.52,"l":22.5,"c":22.74,"v":62983},{"d":"2010-06-22","o":22.68,"h":22.86,"l":22.38,"c":22.38,"v":45517},{"d":"2010-06-23","o":22.44,"h":22.92,"l":22.2,"c":22.8,"v":162533},{"d":"2010-06-24","o":22.44,"h":23.22,"l":22.26,"c":22.5,"v":61750},{"d":"2010-06-25","o":22.38,"h":23.16,"l":22.32,"c":22.92,"v":174200},{"d":"2010-06-28","o":22.8,"h":22.98,"l":22.08,"c":22.14,"v":135783},{"d":"2010-06-29","o":21.6,"h":21.96,"l":21.3,"c":21.48,"v":63433},{"d":"2010-06-30","o":21.54,"h":22.38,"l":21.48,"c":21.78,"v":61267},{"d":"2010-07-01","o":21.78,"h":21.9,"l":20.94,"c":21,"v":82250},{"d":"2010-07-02","o":21.24,"h":21.66,"l":20.76,"c":21,"v":54183},{"d":"2010-07-06","o":21.36,"h":21.54,"l":20.16,"c":20.76,"v":110967},{"d":"2010-07-07","o":20.76,"h":22.2,"l":20.64,"c":22.14,"v":217817},{"d":"2010-07-08","o":22.2,"h":22.86,"l":22.02,"c":22.68,"v":124633},{"d":"2010-07-09","o":22.02,"h":25.02,"l":22.02,"c":24.24,"v":156100},{"d":"2010-07-12","o":24.24,"h":24.84,"l":23.94,"c":24.3,"v":45183},{"d":"2010-07-13","o":24.66,"h":24.66,"l":23.94,"c":24.24,"v":68183},{"d":"2010-07-14","o":24.54,"h":24.54,"l":23.28,"c":23.58,"v":57250},{"d":"2010-07-15","o":23.58,"h":23.58,"l":23.16,"c":23.52,"v":37600},{"d":"2010-07-16","o":23.22,"h":23.22,"l":22.5,"c":22.56,"v":94917},{"d":"2010-07-19","o":23.16,"h":23.22,"l":22.62,"c":23.04,"v":97567},{"d":"2010-07-20","o":22.86,"h":23.7,"l":22.74,"c":23.64,"v":73733},{"d":"2010-07-21","o":23.58,"h":24,"l":23.34,"c":23.4,"v":57433},{"d":"2010-07-22","o":23.7,"h":24.78,"l":23.64,"c":24.6,"v":44417},{"d":"2010-07-23","o":24.42,"h":25.62,"l":24.3,"c":25.44,"v":45167},{"d":"2010-07-26","o":25.62,"h":26.4,"l":25.2,"c":25.68,"v":63750},{"d":"2010-07-27","o":25.98,"h":25.98,"l":24.66,"c":24.96,"v":28433},{"d":"2010-07-28","o":24.78,"h":25.5,"l":24.18,"c":24.3,"v":37167},{"d":"2010-07-29","o":24.6,"h":24.66,"l":23.76,"c":24.3,"v":18917},{"d":"2010-07-30","o":23.82,"h":24.6,"l":23.76,"c":24.24,"v":58900},{"d":"2010-08-02","o":24.36,"h":24.9,"l":24.24,"c":24.24,"v":22967},{"d":"2010-08-03","o":24.24,"h":24.72,"l":23.94,"c":24,"v":37133},{"d":"2010-08-04","o":24.18,"h":24.66,"l":23.88,"c":24.6,"v":21450},{"d":"2010-08-05","o":24.42,"h":24.9,"l":24.3,"c":24.3,"v":27233},{"d":"2010-08-06","o":24,"h":24.3,"l":23.46,"c":24,"v":37383},{"d":"2010-08-09","o":24.24,"h":24.9,"l":23.7,"c":24.84,"v":18117},{"d":"2010-08-10","o":24.66,"h":24.72,"l":23.94,"c":24,"v":30683},{"d":"2010-08-11","o":23.46,"h":24.12,"l":22.5,"c":22.8,"v":101533},{"d":"2010-08-12","o":22.5,"h":23.82,"l":22.5,"c":23.76,"v":39433},{"d":"2010-08-13","o":23.58,"h":24,"l":23.58,"c":23.7,"v":28233},{"d":"2010-08-16","o":23.46,"h":24.42,"l":23.46,"c":24.24,"v":18933},{"d":"2010-08-17","o":24.6,"h":24.72,"l":24.24,"c":24.66,"v":22667},{"d":"2010-08-18","o":24.54,"h":24.6,"l":24,"c":24.06,"v":30150},{"d":"2010-08-19","o":23.88,"h":25.98,"l":23.88,"c":24.9,"v":84500},{"d":"2010-08-20","o":24.84,"h":25.08,"l":24.12,"c":24.3,"v":34950},{"d":"2010-08-23","o":24.42,"h":24.66,"l":23.46,"c":23.46,"v":44000},{"d":"2010-08-24","o":23.4,"h":24.06,"l":23.16,"c":23.22,"v":46767},{"d":"2010-08-25","o":23.1,"h":23.76,"l":22.62,"c":23.04,"v":99167},{"d":"2010-08-26","o":22.62,"h":24.6,"l":22.2,"c":24,"v":122400},{"d":"2010-08-27","o":24.42,"h":25.44,"l":23.64,"c":25.26,"v":97217},{"d":"2010-08-30","o":25.08,"h":25.2,"l":23.88,"c":23.88,"v":66950},{"d":"2010-08-31","o":23.94,"h":24.36,"l":23.46,"c":23.7,"v":58367},{"d":"2010-09-01","o":24.12,"h":24.42,"l":23.58,"c":24,"v":70600},{"d":"2010-09-02","o":24.06,"h":24.72,"l":23.64,"c":24.72,"v":29033},{"d":"2010-09-03","o":24.96,"h":24.96,"l":24.36,"c":24.42,"v":63267},{"d":"2010-09-07","o":24.24,"h":24.24,"l":23.52,"c":23.64,"v":29783},{"d":"2010-09-08","o":23.76,"h":23.82,"l":23.34,"c":23.4,"v":47417},{"d":"2010-09-09","o":23.76,"h":24.18,"l":22.8,"c":23.04,"v":57083},{"d":"2010-09-10","o":23.28,"h":23.4,"l":22.8,"c":23.34,"v":48867},{"d":"2010-09-13","o":23.52,"h":24.48,"l":23.46,"c":24.3,"v":42383},{"d":"2010-09-14","o":24.3,"h":24.54,"l":23.82,"c":24.54,"v":29767},{"d":"2010-09-15","o":24.48,"h":25.56,"l":24.24,"c":25.44,"v":47517},{"d":"2010-09-16","o":25.26,"h":25.26,"l":24.12,"c":24.24,"v":45033},{"d":"2010-09-17","o":24.6,"h":24.72,"l":23.22,"c":23.58,"v":57967},{"d":"2010-09-20","o":23.58,"h":24.3,"l":23.52,"c":24.3,"v":102033},{"d":"2010-09-21","o":24.36,"h":24.66,"l":24,"c":24.48,"v":40367},{"d":"2010-09-22","o":24.3,"h":24.66,"l":24.06,"c":24.24,"v":33817},{"d":"2010-09-23","o":24.06,"h":24.48,"l":24.06,"c":24.06,"v":44917},{"d":"2010-09-24","o":24.48,"h":24.6,"l":24.06,"c":24.18,"v":73950},{"d":"2010-09-27","o":24.3,"h":24.66,"l":24.3,"c":24.42,"v":63567},{"d":"2010-09-28","o":24.36,"h":24.6,"l":23.64,"c":24.06,"v":35700},{"d":"2010-09-29","o":24,"h":24.54,"l":24,"c":24.48,"v":30550},{"d":"2010-09-30","o":24.72,"h":24.72,"l":24.24,"c":24.54,"v":34317},{"d":"2010-10-01","o":24.72,"h":24.78,"l":23.94,"c":24.54,"v":23800},{"d":"2010-10-04","o":24.36,"h":24.6,"l":24,"c":24,"v":32667},{"d":"2010-10-05","o":24.3,"h":25.32,"l":24.06,"c":25.32,"v":42817},{"d":"2010-10-06","o":25.2,"h":25.32,"l":24.54,"c":24.72,"v":46517},{"d":"2010-10-07","o":25.02,"h":25.08,"l":24.6,"c":24.72,"v":23300},{"d":"2010-10-08","o":24.72,"h":25.14,"l":24.3,"c":25.08,"v":29733},{"d":"2010-10-11","o":25.14,"h":25.14,"l":24.42,"c":24.48,"v":18883},{"d":"2010-10-12","o":24.36,"h":24.96,"l":24.36,"c":24.6,"v":32883},{"d":"2010-10-13","o":24.72,"h":27.36,"l":24.48,"c":25.98,"v":148650},{"d":"2010-10-14","o":26.22,"h":28.02,"l":25.8,"c":27.66,"v":145667},{"d":"2010-10-15","o":28.08,"h":28.2,"l":26.46,"c":26.64,"v":112600},{"d":"2010-10-18","o":26.7,"h":26.88,"l":26.1,"c":26.88,"v":36117},{"d":"2010-10-19","o":26.34,"h":26.82,"l":25.32,"c":25.74,"v":45183},{"d":"2010-10-20","o":25.98,"h":27.18,"l":25.56,"c":27.18,"v":40333},{"d":"2010-10-21","o":27.3,"h":27.6,"l":25.98,"c":26.28,"v":47483},{"d":"2010-10-22","o":26.34,"h":27,"l":26.34,"c":26.7,"v":29800},{"d":"2010-10-25","o":26.88,"h":27.3,"l":26.34,"c":26.46,"v":55917},{"d":"2010-10-26","o":26.16,"h":27.12,"l":25.98,"c":26.88,"v":37367},{"d":"2010-10-27","o":26.7,"h":27.12,"l":26.28,"c":26.94,"v":24417},{"d":"2010-10-28","o":27.3,"h":27.6,"l":26.22,"c":26.22,"v":19367},{"d":"2010-10-29","o":26.16,"h":27.42,"l":25.98,"c":27.3,"v":40433},{"d":"2010-11-01","o":27.48,"h":27.84,"l":26.46,"c":26.76,"v":24550},{"d":"2010-11-02","o":27.18,"h":27.78,"l":26.94,"c":27.42,"v":45517},{"d":"2010-11-03","o":27.36,"h":28.38,"l":27.36,"c":28.32,"v":44283},{"d":"2010-11-04","o":28.98,"h":29.52,"l":26.76,"c":28.32,"v":119967},{"d":"2010-11-05","o":28.2,"h":28.2,"l":26.22,"c":26.28,"v":190817},{"d":"2010-11-08","o":26.04,"h":26.52,"l":25.08,"c":25.68,"v":67033},{"d":"2010-11-09","o":25.8,"h":26.16,"l":24.9,"c":25.26,"v":59350},{"d":"2010-11-10","o":25.38,"h":26.4,"l":25.38,"c":26.34,"v":70167},{"d":"2010-11-11","o":25.92,"h":26.4,"l":25.56,"c":26.16,"v":35467},{"d":"2010-11-12","o":25.8,"h":26.46,"l":25.68,"c":26.28,"v":66417},{"d":"2010-11-15","o":25.44,"h":26.28,"l":25.32,"c":25.68,"v":52483},{"d":"2010-11-16","o":25.38,"h":25.56,"l":24.12,"c":24.6,"v":133867},{"d":"2010-11-17","o":24.6,"h":24.9,"l":24.24,"c":24.72,"v":45667},{"d":"2010-11-18","o":24.96,"h":25.68,"l":24.9,"c":25.56,"v":44467},{"d":"2010-11-19","o":25.68,"h":25.8,"l":24.96,"c":25.62,"v":61500},{"d":"2010-11-22","o":25.44,"h":25.44,"l":24.48,"c":24.84,"v":35367},{"d":"2010-11-23","o":24.6,"h":24.78,"l":24.06,"c":24.48,"v":40133},{"d":"2010-11-24","o":24.66,"h":25.38,"l":24.36,"c":25.38,"v":55233},{"d":"2010-11-26","o":25.2,"h":25.56,"l":24.78,"c":25.32,"v":10583},{"d":"2010-11-29","o":25.08,"h":26.1,"l":24.6,"c":25.86,"v":68200},{"d":"2010-11-30","o":25.62,"h":25.62,"l":24.42,"c":24.84,"v":64033},{"d":"2010-12-01","o":25.32,"h":25.86,"l":24.84,"c":25.56,"v":54883},{"d":"2010-12-02","o":25.56,"h":26.34,"l":25.26,"c":26.1,"v":67967},{"d":"2010-12-03","o":25.86,"h":27.18,"l":25.68,"c":26.88,"v":49183},{"d":"2010-12-06","o":26.94,"h":28.02,"l":26.58,"c":28.02,"v":60200},{"d":"2010-12-07","o":28.2,"h":29.16,"l":28.2,"c":28.56,"v":108600},{"d":"2010-12-08","o":28.5,"h":29.04,"l":27.3,"c":28.56,"v":218333},{"d":"2010-12-09","o":28.8,"h":30.18,"l":28.5,"c":30.18,"v":110117},{"d":"2010-12-10","o":30.18,"h":32.22,"l":29.64,"c":31.5,"v":107233},{"d":"2010-12-13","o":31.56,"h":31.74,"l":30,"c":30,"v":56533},{"d":"2010-12-14","o":30.18,"h":30.3,"l":29.88,"c":30.06,"v":41367},{"d":"2010-12-15","o":27.78,"h":30.9,"l":27.72,"c":30.3,"v":69683},{"d":"2010-12-16","o":30.3,"h":31.14,"l":30.06,"c":31.02,"v":21833},{"d":"2010-12-17","o":30.96,"h":31.32,"l":30.66,"c":30.96,"v":68183},{"d":"2010-12-20","o":30.9,"h":31.62,"l":30.66,"c":30.66,"v":48467},{"d":"2010-12-21","o":30.84,"h":31.08,"l":30.6,"c":30.96,"v":30833},{"d":"2010-12-22","o":30.96,"h":31.92,"l":30.42,"c":31.44,"v":55417},{"d":"2010-12-23","o":31.32,"h":31.62,"l":30.36,"c":30.42,"v":26233},{"d":"2010-12-27","o":30.24,"h":30.48,"l":30,"c":30.3,"v":25183},{"d":"2010-12-28","o":30.42,"h":30.54,"l":29.7,"c":29.82,"v":35117},{"d":"2010-12-29","o":29.76,"h":30.66,"l":29.76,"c":30.36,"v":30600},{"d":"2010-12-30","o":30.24,"h":30.54,"l":29.76,"c":30,"v":28250},{"d":"2010-12-31","o":29.76,"h":30.66,"l":29.7,"c":30.42,"v":56600},{"d":"2011-01-03","o":30.72,"h":30.9,"l":30.18,"c":30.78,"v":64967},{"d":"2011-01-04","o":30.96,"h":31.02,"l":30.36,"c":30.78,"v":52350},{"d":"2011-01-05","o":30.72,"h":31.5,"l":30.48,"c":31.5,"v":71217},{"d":"2011-01-06","o":31.5,"h":31.68,"l":31.08,"c":31.38,"v":57833},{"d":"2011-01-07","o":31.38,"h":32.16,"l":30.9,"c":32.16,"v":53867},{"d":"2011-01-10","o":32.04,"h":32.1,"l":31.02,"c":31.8,"v":65700},{"d":"2011-01-11","o":32.16,"h":33.18,"l":30.9,"c":32.76,"v":63417},{"d":"2011-01-12","o":33.06,"h":33.54,"l":32.64,"c":33,"v":40317},{"d":"2011-01-13","o":33.3,"h":33.3,"l":32.28,"c":32.58,"v":52400},{"d":"2011-01-14","o":32.64,"h":32.94,"l":32.28,"c":32.58,"v":39117},{"d":"2011-01-18","o":32.46,"h":32.52,"l":31.92,"c":32.22,"v":43867},{"d":"2011-01-19","o":32.22,"h":32.7,"l":31.02,"c":31.08,"v":57833},{"d":"2011-01-20","o":30.9,"h":31.44,"l":30.66,"c":30.66,"v":41833},{"d":"2011-01-21","o":30.78,"h":31.38,"l":30.06,"c":30.12,"v":89417},{"d":"2011-01-24","o":30.06,"h":30.84,"l":30.06,"c":30.78,"v":24967},{"d":"2011-01-25","o":30.48,"h":30.96,"l":30.18,"c":30.48,"v":20450},{"d":"2011-01-26","o":30.66,"h":31.32,"l":29.94,"c":31.08,"v":30950},{"d":"2011-01-27","o":30.96,"h":31.62,"l":30.54,"c":31.5,"v":25633},{"d":"2011-01-28","o":31.56,"h":31.56,"l":30.24,"c":30.36,"v":44217},{"d":"2011-01-31","o":30.54,"h":31.86,"l":30.36,"c":31.14,"v":49467},{"d":"2011-02-01","o":31.26,"h":33.3,"l":31.26,"c":32.88,"v":108250},{"d":"2011-02-02","o":32.76,"h":33.3,"l":32.1,"c":32.16,"v":31467},{"d":"2011-02-03","o":32.04,"h":32.1,"l":31.32,"c":31.32,"v":48633},{"d":"2011-02-04","o":36.36,"h":39,"l":36.18,"c":37.38,"v":526433},{"d":"2011-02-07","o":37.56,"h":38.16,"l":36.3,"c":37.26,"v":134983},{"d":"2011-02-08","o":37.2,"h":37.8,"l":36.66,"c":36.84,"v":71533},{"d":"2011-02-09","o":36.66,"h":36.84,"l":35.76,"c":36.06,"v":113717},{"d":"2011-02-10","o":35.7,"h":36.84,"l":34.92,"c":36.66,"v":66217},{"d":"2011-02-11","o":36.36,"h":38.34,"l":36.06,"c":38.22,"v":182450},{"d":"2011-02-14","o":38.28,"h":38.76,"l":37.68,"c":37.98,"v":54583},{"d":"2011-02-15","o":37.98,"h":37.98,"l":36.9,"c":37.5,"v":66767},{"d":"2011-02-16","o":37.8,"h":38.16,"l":37.26,"c":37.8,"v":57817},{"d":"2011-02-17","o":37.8,"h":38.1,"l":37.38,"c":37.86,"v":61600},{"d":"2011-02-18","o":38.22,"h":38.28,"l":37.44,"c":37.56,"v":54350},{"d":"2011-02-22","o":37.02,"h":37.02,"l":36.24,"c":36.54,"v":89583},{"d":"2011-02-23","o":36.72,"h":36.84,"l":35.1,"c":35.1,"v":81250},{"d":"2011-02-24","o":35.1,"h":36.18,"l":35.1,"c":36.06,"v":49833},{"d":"2011-02-25","o":36.18,"h":38.28,"l":35.7,"c":38.04,"v":129217},{"d":"2011-02-28","o":38.28,"h":38.7,"l":36,"c":36.66,"v":40333},{"d":"2011-03-01","o":37.44,"h":37.62,"l":34.98,"c":35.16,"v":46817},{"d":"2011-03-02","o":35.1,"h":36.96,"l":35.1,"c":36.78,"v":93833},{"d":"2011-03-03","o":37.2,"h":37.62,"l":36.72,"c":36.9,"v":60667},{"d":"2011-03-04","o":37.02,"h":37.26,"l":35.22,"c":36.18,"v":79867},{"d":"2011-03-07","o":36.24,"h":36.3,"l":34.44,"c":35.7,"v":86717},{"d":"2011-03-08","o":35.64,"h":36,"l":34.98,"c":35.88,"v":71533},{"d":"2011-03-09","o":35.64,"h":36.18,"l":34.92,"c":35.52,"v":33100},{"d":"2011-03-10","o":34.92,"h":34.92,"l":33.84,"c":34.02,"v":87400},{"d":"2011-03-11","o":33.72,"h":34.86,"l":33.6,"c":34.86,"v":38233},{"d":"2011-03-14","o":34.26,"h":34.56,"l":33.66,"c":33.72,"v":21717},{"d":"2011-03-15","o":32.76,"h":32.76,"l":30.6,"c":32.46,"v":77283},{"d":"2011-03-16","o":32.28,"h":32.4,"l":30.9,"c":32.1,"v":48450},{"d":"2011-03-17","o":32.76,"h":32.76,"l":30.78,"c":31.08,"v":62750},{"d":"2011-03-18","o":31.5,"h":32.34,"l":30.9,"c":31.98,"v":58117},{"d":"2011-03-21","o":32.52,"h":32.76,"l":31.8,"c":32.76,"v":50717},{"d":"2011-03-22","o":32.7,"h":32.88,"l":31.44,"c":31.5,"v":98383},{"d":"2011-03-23","o":31.38,"h":31.92,"l":30.84,"c":31.44,"v":55433},{"d":"2011-03-24","o":31.62,"h":31.92,"l":31.56,"c":31.74,"v":60167},{"d":"2011-03-25","o":31.92,"h":32.16,"l":31.14,"c":31.14,"v":66067},{"d":"2011-03-28","o":31.2,"h":31.74,"l":30.96,"c":30.96,"v":23400},{"d":"2011-03-29","o":30.9,"h":31.2,"l":30.72,"c":31.08,"v":46983},{"d":"2011-03-30","o":31.2,"h":31.2,"l":30.78,"c":31.2,"v":62750},{"d":"2011-03-31","o":31.02,"h":31.26,"l":30.84,"c":31.02,"v":42733},{"d":"2011-04-01","o":31.14,"h":31.2,"l":30.42,"c":30.66,"v":68550},{"d":"2011-04-04","o":30.84,"h":30.96,"l":30.3,"c":30.54,"v":46500},{"d":"2011-04-05","o":30.42,"h":30.72,"l":29.82,"c":29.94,"v":464417},{"d":"2011-04-06","o":29.94,"h":31.56,"l":29.94,"c":30.66,"v":149433},{"d":"2011-04-07","o":30.72,"h":30.9,"l":30.6,"c":30.78,"v":32667},{"d":"2011-04-08","o":31.02,"h":31.2,"l":30.48,"c":30.9,"v":63950},{"d":"2011-04-11","o":30.78,"h":31.5,"l":30.78,"c":31.02,"v":37017},{"d":"2011-04-12","o":30.72,"h":30.96,"l":30.36,"c":30.78,"v":39967},{"d":"2011-04-13","o":31.08,"h":31.08,"l":30.24,"c":30.78,"v":32367},{"d":"2011-04-14","o":30.42,"h":30.96,"l":30.3,"c":30.42,"v":29633},{"d":"2011-04-15","o":30.3,"h":30.96,"l":30.18,"c":30.9,"v":33250},{"d":"2011-04-18","o":30.36,"h":30.36,"l":29.7,"c":30.06,"v":63217},{"d":"2011-04-19","o":29.34,"h":30.3,"l":29.34,"c":29.76,"v":34617},{"d":"2011-04-20","o":30.24,"h":30.6,"l":30.24,"c":30.36,"v":38950},{"d":"2011-04-21","o":30.66,"h":30.66,"l":30.06,"c":30.18,"v":22000},{"d":"2011-04-25","o":30,"h":30.42,"l":29.64,"c":30.12,"v":25283},{"d":"2011-04-26","o":30.18,"h":30.96,"l":30.06,"c":30.66,"v":31400},{"d":"2011-04-27","o":30.78,"h":31.26,"l":30.48,"c":31.26,"v":27350},{"d":"2011-04-28","o":31.26,"h":31.74,"l":30.54,"c":30.72,"v":58400},{"d":"2011-04-29","o":30.72,"h":31.2,"l":30.6,"c":30.72,"v":27833},{"d":"2011-05-02","o":30.78,"h":30.84,"l":29.46,"c":29.94,"v":40233},{"d":"2011-05-03","o":29.88,"h":30.24,"l":29.52,"c":29.7,"v":70200},{"d":"2011-05-04","o":29.7,"h":29.7,"l":29.04,"c":29.1,"v":34833},{"d":"2011-05-05","o":28.98,"h":29.16,"l":28.38,"c":28.44,"v":51967},{"d":"2011-05-06","o":27.72,"h":28.32,"l":26.4,"c":27.78,"v":200517},{"d":"2011-05-09","o":27.78,"h":28.14,"l":27.36,"c":27.84,"v":44467},{"d":"2011-05-10","o":28.02,"h":29.58,"l":27.96,"c":29.58,"v":80150},{"d":"2011-05-11","o":29.46,"h":29.46,"l":27.9,"c":27.96,"v":51983},{"d":"2011-05-12","o":27.6,"h":28.8,"l":27.6,"c":28.32,"v":30850},{"d":"2011-05-13","o":28.32,"h":29.04,"l":27.72,"c":27.84,"v":41433},{"d":"2011-05-16","o":27.54,"h":28.02,"l":27.3,"c":27.3,"v":46833},{"d":"2011-05-17","o":27.06,"h":28.08,"l":26.64,"c":27,"v":48417},{"d":"2011-05-18","o":27.12,"h":28.08,"l":27.12,"c":27.84,"v":29917},{"d":"2011-05-19","o":28.02,"h":28.2,"l":27.42,"c":27.84,"v":43300},{"d":"2011-05-20","o":27.6,"h":27.96,"l":27.42,"c":27.48,"v":33933},{"d":"2011-05-23","o":26.94,"h":27.66,"l":26.76,"c":27.18,"v":60733},{"d":"2011-05-24","o":27.18,"h":27.96,"l":27.06,"c":27.6,"v":126617},{"d":"2011-05-25","o":27.42,"h":28.14,"l":27.42,"c":27.72,"v":30783},{"d":"2011-05-26","o":27.66,"h":28.14,"l":27.3,"c":27.96,"v":28550},{"d":"2011-05-27","o":28.02,"h":28.08,"l":27.48,"c":27.6,"v":17317},{"d":"2011-05-31","o":27.96,"h":28.08,"l":27.48,"c":28.02,"v":55967},{"d":"2011-06-01","o":27.9,"h":27.9,"l":26.4,"c":26.52,"v":35483},{"d":"2011-06-02","o":26.52,"h":28.2,"l":26.1,"c":28.02,"v":297883},{"d":"2011-06-03","o":27.42,"h":28.08,"l":27,"c":27.54,"v":143967},{"d":"2011-06-06","o":27.48,"h":27.96,"l":27.24,"c":27.24,"v":82083},{"d":"2011-06-07","o":27.54,"h":27.54,"l":26.58,"c":26.58,"v":58917},{"d":"2011-06-08","o":26.4,"h":26.52,"l":24.42,"c":24.48,"v":90200},{"d":"2011-06-09","o":24.54,"h":24.54,"l":23.76,"c":23.82,"v":69233},{"d":"2011-06-10","o":23.64,"h":24.24,"l":22.8,"c":22.98,"v":64133},{"d":"2011-06-13","o":22.98,"h":22.98,"l":21.9,"c":22.8,"v":147783},{"d":"2011-06-14","o":23.1,"h":23.7,"l":22.98,"c":23.58,"v":108433},{"d":"2011-06-15","o":23.16,"h":23.46,"l":22.08,"c":22.68,"v":129067},{"d":"2011-06-16","o":22.56,"h":23.34,"l":22.56,"c":22.86,"v":38133},{"d":"2011-06-17","o":23.1,"h":23.1,"l":22.14,"c":22.8,"v":95883},{"d":"2011-06-20","o":22.62,"h":22.8,"l":22.32,"c":22.74,"v":25317},{"d":"2011-06-21","o":22.92,"h":23.64,"l":22.56,"c":23.64,"v":41517},{"d":"2011-06-22","o":23.4,"h":23.4,"l":23.1,"c":23.1,"v":20600},{"d":"2011-06-23","o":22.68,"h":23.34,"l":22.44,"c":23.22,"v":32700},{"d":"2011-06-24","o":23.22,"h":23.28,"l":22.08,"c":22.2,"v":63017},{"d":"2011-06-27","o":22.26,"h":22.86,"l":21.9,"c":22.86,"v":31417},{"d":"2011-06-28","o":22.86,"h":23.16,"l":22.68,"c":23.1,"v":20883},{"d":"2011-06-29","o":23.16,"h":23.16,"l":22.68,"c":22.98,"v":14333},{"d":"2011-06-30","o":23.16,"h":23.7,"l":22.98,"c":23.64,"v":27833},{"d":"2011-07-01","o":23.7,"h":23.88,"l":22.8,"c":23.76,"v":26517},{"d":"2011-07-05","o":23.7,"h":24.12,"l":23.34,"c":23.88,"v":63300},{"d":"2011-07-06","o":23.76,"h":24.06,"l":23.52,"c":23.94,"v":23517},{"d":"2011-07-07","o":24.18,"h":24.42,"l":23.52,"c":24.24,"v":35150},{"d":"2011-07-08","o":23.7,"h":23.88,"l":23.52,"c":23.52,"v":26983},{"d":"2011-07-11","o":23.1,"h":23.58,"l":22.62,"c":22.74,"v":32217},{"d":"2011-07-12","o":22.56,"h":23.1,"l":22.56,"c":22.68,"v":20567},{"d":"2011-07-13","o":22.92,"h":23.1,"l":22.56,"c":22.8,"v":32217},{"d":"2011-07-14","o":22.8,"h":23.46,"l":21.66,"c":22.38,"v":63067},{"d":"2011-07-15","o":22.44,"h":23.52,"l":22.32,"c":22.98,"v":58217},{"d":"2011-07-18","o":23.22,"h":25.08,"l":22.98,"c":24.42,"v":184817},{"d":"2011-07-19","o":24.6,"h":25.14,"l":24.42,"c":24.9,"v":92750},{"d":"2011-07-20","o":24.78,"h":24.9,"l":24.48,"c":24.78,"v":129217},{"d":"2011-07-21","o":24.9,"h":26.4,"l":24.84,"c":25.26,"v":105567},{"d":"2011-07-22","o":25.32,"h":25.38,"l":25.02,"c":25.26,"v":40533},{"d":"2011-07-25","o":25.02,"h":25.26,"l":24.72,"c":24.96,"v":106117},{"d":"2011-07-26","o":24.96,"h":25.26,"l":24.9,"c":25.08,"v":64017},{"d":"2011-07-27","o":24.84,"h":25.08,"l":23.88,"c":24.36,"v":89800},{"d":"2011-07-28","o":24.48,"h":24.48,"l":23.7,"c":24.18,"v":37117},{"d":"2011-07-29","o":23.76,"h":23.88,"l":23.16,"c":23.22,"v":72300},{"d":"2011-08-01","o":23.52,"h":23.58,"l":22.8,"c":23.1,"v":43850},{"d":"2011-08-02","o":22.86,"h":23.22,"l":22.2,"c":22.2,"v":87650},{"d":"2011-08-03","o":22.26,"h":22.32,"l":21.3,"c":22.08,"v":44950},{"d":"2011-08-04","o":21.66,"h":21.96,"l":20.04,"c":20.04,"v":80633},{"d":"2011-08-05","o":20.34,"h":20.76,"l":19.2,"c":19.68,"v":44333},{"d":"2011-08-08","o":18.9,"h":19.5,"l":17.64,"c":17.7,"v":66517},{"d":"2011-08-09","o":17.52,"h":18.66,"l":17.16,"c":18.54,"v":134400},{"d":"2011-08-10","o":18,"h":18.6,"l":17.28,"c":17.64,"v":264383},{"d":"2011-08-11","o":17.82,"h":18.54,"l":17.58,"c":17.94,"v":109350},{"d":"2011-08-12","o":18.12,"h":19.14,"l":17.7,"c":18.12,"v":22667},{"d":"2011-08-15","o":18.36,"h":18.9,"l":18,"c":18.24,"v":31867},{"d":"2011-08-16","o":18.06,"h":18.24,"l":17.52,"c":17.88,"v":33250},{"d":"2011-08-17","o":17.94,"h":18.54,"l":17.4,"c":18,"v":35000},{"d":"2011-08-18","o":17.4,"h":17.52,"l":16.08,"c":16.56,"v":63450},{"d":"2011-08-19","o":16.26,"h":17.34,"l":16.26,"c":16.74,"v":28917},{"d":"2011-08-22","o":17.4,"h":17.4,"l":16.32,"c":16.44,"v":31050},{"d":"2011-08-23","o":16.5,"h":17.58,"l":16.08,"c":17.58,"v":53483},{"d":"2011-08-24","o":17.58,"h":18,"l":17.04,"c":17.82,"v":34083},{"d":"2011-08-25","o":16.32,"h":16.74,"l":14.4,"c":14.82,"v":127233},{"d":"2011-08-26","o":14.34,"h":15.84,"l":14.28,"c":15.12,"v":63483},{"d":"2011-08-29","o":15.36,"h":15.42,"l":14.88,"c":15.12,"v":110283},{"d":"2011-08-30","o":14.94,"h":15.18,"l":14.64,"c":15.06,"v":112883},{"d":"2011-08-31","o":15.06,"h":16.14,"l":15.06,"c":15.6,"v":61567},{"d":"2011-09-01","o":15.72,"h":16.08,"l":14.88,"c":15,"v":30000},{"d":"2011-09-02","o":14.58,"h":14.94,"l":14.16,"c":14.28,"v":77900},{"d":"2011-09-06","o":13.62,"h":15.24,"l":13.56,"c":13.74,"v":103417},{"d":"2011-09-07","o":14.04,"h":15.24,"l":13.98,"c":15.12,"v":166917},{"d":"2011-09-08","o":15,"h":15.54,"l":14.22,"c":14.22,"v":52850},{"d":"2011-09-09","o":14.04,"h":15.66,"l":13.98,"c":14.94,"v":95150},{"d":"2011-09-12","o":14.58,"h":15.42,"l":13.98,"c":14.94,"v":50067},{"d":"2011-09-13","o":15.18,"h":16.08,"l":14.94,"c":15.9,"v":45350},{"d":"2011-09-14","o":16.14,"h":16.68,"l":15.66,"c":16.5,"v":48350},{"d":"2011-09-15","o":16.68,"h":17.1,"l":16.08,"c":16.5,"v":40300},{"d":"2011-09-16","o":16.62,"h":17.16,"l":16.5,"c":16.56,"v":67967},{"d":"2011-09-19","o":15.72,"h":17.04,"l":15.72,"c":16.08,"v":53200},{"d":"2011-09-20","o":16.2,"h":16.8,"l":15.42,"c":15.6,"v":56700},{"d":"2011-09-21","o":15.54,"h":16.38,"l":15.48,"c":15.9,"v":44983},{"d":"2011-09-22","o":15.24,"h":16.08,"l":15,"c":15.3,"v":71517},{"d":"2011-09-23","o":15.36,"h":16.14,"l":15.06,"c":16.08,"v":47367},{"d":"2011-09-26","o":16.2,"h":16.2,"l":14.88,"c":15.6,"v":21600},{"d":"2011-09-27","o":16.14,"h":16.74,"l":15.36,"c":16.26,"v":35867},{"d":"2011-09-28","o":16.14,"h":16.44,"l":14.88,"c":14.88,"v":25817},{"d":"2011-09-29","o":15.36,"h":15.54,"l":14.4,"c":14.94,"v":50900},{"d":"2011-09-30","o":14.64,"h":15.36,"l":13.98,"c":14.1,"v":49117},{"d":"2011-10-03","o":13.92,"h":14.88,"l":13.68,"c":13.68,"v":41067},{"d":"2011-10-04","o":13.5,"h":15.42,"l":13.44,"c":15.3,"v":70250},{"d":"2011-10-05","o":15.3,"h":16.02,"l":15,"c":15.48,"v":40950},{"d":"2011-10-06","o":15.66,"h":16.02,"l":15.36,"c":15.96,"v":38800},{"d":"2011-10-07","o":15.84,"h":16.02,"l":14.64,"c":14.82,"v":38217},{"d":"2011-10-10","o":15.18,"h":16.02,"l":14.16,"c":14.82,"v":66700},{"d":"2011-10-11","o":14.7,"h":14.94,"l":14.4,"c":14.76,"v":35933},{"d":"2011-10-12","o":14.82,"h":15.9,"l":14.7,"c":15.78,"v":67800},{"d":"2011-10-13","o":15.6,"h":15.72,"l":15.12,"c":15.48,"v":77967},{"d":"2011-10-14","o":15.66,"h":16.14,"l":15.18,"c":15.66,"v":48417},{"d":"2011-10-17","o":15.36,"h":15.36,"l":14.64,"c":14.76,"v":47600},{"d":"2011-10-18","o":14.94,"h":15.42,"l":14.82,"c":15.24,"v":66400},{"d":"2011-10-19","o":15.24,"h":15.24,"l":14.04,"c":14.04,"v":63833},{"d":"2011-10-20","o":13.98,"h":14.1,"l":12.66,"c":13.26,"v":48600},{"d":"2011-10-21","o":13.62,"h":13.74,"l":13.26,"c":13.38,"v":40450},{"d":"2011-10-24","o":12.96,"h":13.44,"l":12.12,"c":12.36,"v":87517},{"d":"2011-10-25","o":12.24,"h":12.42,"l":11.4,"c":11.58,"v":311867},{"d":"2011-10-26","o":11.76,"h":12.72,"l":11.52,"c":12.6,"v":337233},{"d":"2011-10-27","o":12.66,"h":13.2,"l":12.3,"c":12.9,"v":124433},{"d":"2011-10-28","o":12.78,"h":13.02,"l":12.36,"c":12.54,"v":52817},{"d":"2011-10-31","o":12.3,"h":12.96,"l":12.18,"c":12.3,"v":51917},{"d":"2011-11-01","o":11.88,"h":12.18,"l":11.52,"c":11.76,"v":85517},{"d":"2011-11-02","o":12.12,"h":12.66,"l":11.88,"c":12.42,"v":78267},{"d":"2011-11-03","o":11.58,"h":13.86,"l":11.58,"c":13.68,"v":108367},{"d":"2011-11-04","o":13.44,"h":13.68,"l":13.26,"c":13.68,"v":22283},{"d":"2011-11-07","o":13.68,"h":13.74,"l":12.78,"c":13.08,"v":26383},{"d":"2011-11-08","o":13.26,"h":13.32,"l":12.24,"c":13.08,"v":27417},{"d":"2011-11-09","o":12.66,"h":12.84,"l":12.24,"c":12.48,"v":35100},{"d":"2011-11-10","o":12.78,"h":12.84,"l":12.12,"c":12.66,"v":24517},{"d":"2011-11-11","o":12.84,"h":13.5,"l":12.72,"c":13.38,"v":22967},{"d":"2011-11-14","o":11.46,"h":13.32,"l":11.46,"c":12.66,"v":47833},{"d":"2011-11-15","o":12.54,"h":12.9,"l":12.42,"c":12.9,"v":19200},{"d":"2011-11-16","o":12.66,"h":12.96,"l":12,"c":12,"v":26333},{"d":"2011-11-17","o":12.06,"h":12.18,"l":11.64,"c":12,"v":41767},{"d":"2011-11-18","o":11.94,"h":11.94,"l":11.58,"c":11.88,"v":27067},{"d":"2011-11-21","o":11.64,"h":11.76,"l":11.1,"c":11.16,"v":28183},{"d":"2011-11-22","o":11.28,"h":11.34,"l":10.5,"c":10.68,"v":101000},{"d":"2011-11-23","o":10.56,"h":10.8,"l":10.14,"c":10.14,"v":33150},{"d":"2011-11-25","o":10.14,"h":10.38,"l":9.72,"c":9.72,"v":13517},{"d":"2011-11-28","o":10.26,"h":10.5,"l":9.9,"c":10.2,"v":68250},{"d":"2011-11-29","o":10.26,"h":10.5,"l":9.9,"c":10.26,"v":72117},{"d":"2011-11-30","o":10.86,"h":10.86,"l":10.2,"c":10.56,"v":75067},{"d":"2011-12-01","o":10.44,"h":10.8,"l":10.38,"c":10.5,"v":40867},{"d":"2011-12-02","o":10.74,"h":10.74,"l":10.14,"c":10.5,"v":99067},{"d":"2011-12-05","o":10.74,"h":11.1,"l":10.62,"c":11.04,"v":57200},{"d":"2011-12-06","o":10.98,"h":10.98,"l":10.5,"c":10.68,"v":43683},{"d":"2011-12-07","o":10.68,"h":11.52,"l":10.56,"c":11.04,"v":93367},{"d":"2011-12-08","o":10.86,"h":10.86,"l":10.26,"c":10.32,"v":53933},{"d":"2011-12-09","o":10.38,"h":10.74,"l":10.26,"c":10.5,"v":60533},{"d":"2011-12-12","o":10.26,"h":10.8,"l":10.26,"c":10.68,"v":74200},{"d":"2011-12-13","o":10.8,"h":10.92,"l":10.32,"c":10.38,"v":58883},{"d":"2011-12-14","o":10.26,"h":10.74,"l":10.2,"c":10.68,"v":39683},{"d":"2011-12-15","o":10.8,"h":10.8,"l":10.44,"c":10.8,"v":35333},{"d":"2011-12-16","o":10.8,"h":11.1,"l":10.32,"c":10.32,"v":82250},{"d":"2011-12-19","o":10.5,"h":10.8,"l":9.78,"c":9.84,"v":34867},{"d":"2011-12-20","o":10.08,"h":10.5,"l":9.9,"c":10.32,"v":57117},{"d":"2011-12-21","o":10.26,"h":10.8,"l":10.02,"c":10.68,"v":54200},{"d":"2011-12-22","o":10.62,"h":11.46,"l":10.26,"c":11.4,"v":63433},{"d":"2011-12-23","o":11.4,"h":11.82,"l":11.28,"c":11.76,"v":61883},{"d":"2011-12-27","o":11.64,"h":12.06,"l":11.04,"c":11.28,"v":64750},{"d":"2011-12-28","o":11.28,"h":11.34,"l":10.74,"c":11.1,"v":29800},{"d":"2011-12-29","o":11.22,"h":11.28,"l":11.1,"c":11.16,"v":15217},{"d":"2011-12-30","o":11.1,"h":11.22,"l":10.86,"c":10.98,"v":44283},{"d":"2012-01-03","o":11.1,"h":11.28,"l":10.8,"c":11.1,"v":26933},{"d":"2012-01-04","o":11.1,"h":11.1,"l":10.8,"c":10.8,"v":18867},{"d":"2012-01-05","o":10.8,"h":10.8,"l":10.56,"c":10.68,"v":12283},{"d":"2012-01-06","o":10.68,"h":10.74,"l":10.44,"c":10.62,"v":26867},{"d":"2012-01-09","o":11.34,"h":12.84,"l":11.22,"c":12.12,"v":169300},{"d":"2012-01-10","o":12.36,"h":12.66,"l":11.7,"c":12.12,"v":67783},{"d":"2012-01-11","o":12,"h":13.02,"l":11.82,"c":12.72,"v":40750},{"d":"2012-01-12","o":12.78,"h":12.78,"l":12.06,"c":12.3,"v":47217},{"d":"2012-01-13","o":12.12,"h":12.36,"l":11.76,"c":12.18,"v":27133},{"d":"2012-01-17","o":12.24,"h":12.3,"l":11.7,"c":11.94,"v":42383},{"d":"2012-01-18","o":12,"h":12.66,"l":11.88,"c":12.66,"v":75700},{"d":"2012-01-19","o":12.72,"h":13.5,"l":12.72,"c":13.44,"v":32850},{"d":"2012-01-20","o":13.38,"h":13.38,"l":12.66,"c":12.96,"v":22050},{"d":"2012-01-23","o":13.08,"h":13.32,"l":12.72,"c":13.2,"v":25817},{"d":"2012-01-24","o":13.14,"h":13.74,"l":12.9,"c":13.56,"v":27733},{"d":"2012-01-25","o":13.5,"h":13.5,"l":12.9,"c":13.38,"v":24967},{"d":"2012-01-26","o":13.44,"h":13.44,"l":12.6,"c":12.66,"v":28183},{"d":"2012-01-27","o":12.54,"h":13.02,"l":12.54,"c":12.78,"v":14717},{"d":"2012-01-30","o":12.72,"h":12.96,"l":12.3,"c":12.72,"v":25967},{"d":"2012-01-31","o":12.9,"h":13.44,"l":12.78,"c":13.32,"v":61850},{"d":"2012-02-01","o":13.44,"h":14.64,"l":12.9,"c":14.34,"v":99617},{"d":"2012-02-02","o":14.94,"h":14.94,"l":13.14,"c":13.74,"v":201817},{"d":"2012-02-03","o":14.1,"h":14.76,"l":13.86,"c":14.4,"v":53400},{"d":"2012-02-06","o":14.34,"h":14.94,"l":14.1,"c":14.46,"v":30150},{"d":"2012-02-07","o":14.4,"h":14.52,"l":14.04,"c":14.34,"v":44883},{"d":"2012-02-08","o":14.4,"h":14.58,"l":13.86,"c":14.52,"v":39400},{"d":"2012-02-09","o":14.52,"h":14.88,"l":14.16,"c":14.22,"v":29100},{"d":"2012-02-10","o":14.22,"h":14.34,"l":13.92,"c":14.1,"v":31233},{"d":"2012-02-13","o":14.34,"h":14.88,"l":14.16,"c":14.7,"v":58167},{"d":"2012-02-14","o":14.64,"h":15.24,"l":14.46,"c":15.12,"v":42750},{"d":"2012-02-15","o":15.24,"h":15.3,"l":14.7,"c":15.3,"v":34100},{"d":"2012-02-16","o":15.3,"h":16.2,"l":15.06,"c":16.2,"v":71633},{"d":"2012-02-17","o":16.32,"h":17.1,"l":16.02,"c":16.92,"v":78583},{"d":"2012-02-21","o":17.04,"h":17.04,"l":15.6,"c":16.02,"v":143467},{"d":"2012-02-22","o":15.6,"h":16.26,"l":15.6,"c":15.96,"v":29533},{"d":"2012-02-23","o":16.02,"h":16.44,"l":15.9,"c":16.26,"v":25433},{"d":"2012-02-24","o":16.26,"h":16.38,"l":16.02,"c":16.26,"v":17800},{"d":"2012-02-27","o":16.08,"h":16.56,"l":15.48,"c":15.9,"v":132983},{"d":"2012-02-28","o":15.9,"h":16.5,"l":15.84,"c":16.26,"v":20300},{"d":"2012-02-29","o":16.26,"h":16.32,"l":15.72,"c":15.78,"v":87867},{"d":"2012-03-01","o":15.9,"h":15.96,"l":15.06,"c":15.12,"v":21950},{"d":"2012-03-02","o":15,"h":15.54,"l":14.4,"c":14.4,"v":42083},{"d":"2012-03-05","o":14.28,"h":15,"l":14.16,"c":14.88,"v":11733},{"d":"2012-03-06","o":14.82,"h":14.82,"l":14.1,"c":14.34,"v":65333},{"d":"2012-03-07","o":14.46,"h":14.46,"l":14.28,"c":14.34,"v":26317},{"d":"2012-03-08","o":14.52,"h":15,"l":14.22,"c":14.94,"v":22033},{"d":"2012-03-09","o":14.94,"h":16.32,"l":14.82,"c":16.14,"v":43700},{"d":"2012-03-12","o":15.9,"h":16.32,"l":15.66,"c":16.26,"v":19817},{"d":"2012-03-13","o":16.44,"h":16.5,"l":15.66,"c":16.5,"v":50050},{"d":"2012-03-14","o":16.44,"h":16.86,"l":15.72,"c":16.62,"v":33467},{"d":"2012-03-15","o":16.62,"h":16.86,"l":16.26,"c":16.56,"v":36567},{"d":"2012-03-16","o":16.62,"h":19.8,"l":16.38,"c":17.82,"v":123117},{"d":"2012-03-19","o":17.7,"h":18.6,"l":17.22,"c":18.36,"v":55067},{"d":"2012-03-20","o":18.06,"h":18.3,"l":17.34,"c":17.4,"v":27483},{"d":"2012-03-21","o":17.52,"h":17.58,"l":16.92,"c":17.16,"v":26300},{"d":"2012-03-22","o":16.92,"h":17.4,"l":16.38,"c":17.16,"v":19417},{"d":"2012-03-23","o":17.16,"h":18.12,"l":16.86,"c":18,"v":38900},{"d":"2012-03-26","o":18.18,"h":18.42,"l":17.82,"c":18.3,"v":28833},{"d":"2012-03-27","o":18.3,"h":18.54,"l":17.94,"c":17.94,"v":36333},{"d":"2012-03-28","o":17.94,"h":18,"l":17.28,"c":17.82,"v":19617},{"d":"2012-03-29","o":17.64,"h":18.24,"l":17.58,"c":17.94,"v":37433},{"d":"2012-03-30","o":18.18,"h":18.18,"l":16.92,"c":16.92,"v":36233},{"d":"2012-04-02","o":16.8,"h":17.16,"l":15.9,"c":17.16,"v":48950},{"d":"2012-04-03","o":16.98,"h":17.46,"l":16.5,"c":16.62,"v":32133},{"d":"2012-04-04","o":16.38,"h":16.68,"l":15.84,"c":15.9,"v":25500},{"d":"2012-04-05","o":15.78,"h":16.86,"l":15.6,"c":16.32,"v":25533},{"d":"2012-04-09","o":15.9,"h":16.5,"l":15.54,"c":16.08,"v":30583},{"d":"2012-04-10","o":16.08,"h":16.44,"l":15.36,"c":15.54,"v":39233},{"d":"2012-04-11","o":15.72,"h":15.84,"l":15.36,"c":15.6,"v":26483},{"d":"2012-04-12","o":15.66,"h":15.84,"l":15.48,"c":15.66,"v":14717},{"d":"2012-04-13","o":15.48,"h":15.78,"l":14.82,"c":14.82,"v":20283},{"d":"2012-04-16","o":14.88,"h":15.6,"l":14.4,"c":15.3,"v":11600},{"d":"2012-04-17","o":15.54,"h":15.66,"l":15.18,"c":15.3,"v":26867},{"d":"2012-04-18","o":15.18,"h":15.84,"l":14.64,"c":15.06,"v":20600},{"d":"2012-04-19","o":15,"h":15.72,"l":14.88,"c":15.06,"v":22517},{"d":"2012-04-20","o":15.3,"h":15.3,"l":14.64,"c":14.88,"v":34717},{"d":"2012-04-23","o":14.64,"h":15.06,"l":14.64,"c":15,"v":22467},{"d":"2012-04-24","o":15,"h":15.42,"l":14.82,"c":15.36,"v":19800},{"d":"2012-04-25","o":15.6,"h":16.14,"l":15.3,"c":16.08,"v":14967},{"d":"2012-04-26","o":16.02,"h":16.02,"l":15.06,"c":15.66,"v":10367},{"d":"2012-04-27","o":15.72,"h":15.72,"l":14.94,"c":15.3,"v":35833},{"d":"2012-04-30","o":15.36,"h":15.66,"l":15,"c":15.3,"v":27083},{"d":"2012-05-01","o":15.36,"h":16.14,"l":15.24,"c":15.9,"v":49500},{"d":"2012-05-02","o":15.84,"h":16.08,"l":15.24,"c":15.78,"v":52750},{"d":"2012-05-03","o":17.64,"h":18.18,"l":17.04,"c":17.1,"v":88050},{"d":"2012-05-04","o":16.92,"h":17.16,"l":16.44,"c":16.68,"v":42467},{"d":"2012-05-07","o":16.62,"h":17.34,"l":16.5,"c":17.1,"v":27533},{"d":"2012-05-08","o":16.92,"h":17.34,"l":16.74,"c":16.8,"v":42567},{"d":"2012-05-09","o":16.5,"h":17.1,"l":16.5,"c":16.86,"v":17433},{"d":"2012-05-10","o":16.92,"h":16.98,"l":16.56,"c":16.62,"v":15333},{"d":"2012-05-11","o":16.44,"h":16.92,"l":16.2,"c":16.26,"v":42783},{"d":"2012-05-14","o":16.08,"h":16.08,"l":15.48,"c":15.96,"v":25500},{"d":"2012-05-15","o":15.96,"h":16.44,"l":15.54,"c":15.72,"v":23833},{"d":"2012-05-16","o":15.72,"h":15.84,"l":15.36,"c":15.48,"v":14333},{"d":"2012-05-17","o":15.48,"h":15.72,"l":14.82,"c":14.94,"v":23333},{"d":"2012-05-18","o":14.82,"h":15.06,"l":14.46,"c":14.52,"v":23333},{"d":"2012-05-21","o":14.64,"h":15.06,"l":14.46,"c":15,"v":19483},{"d":"2012-05-22","o":15,"h":15.36,"l":15,"c":15,"v":17117},{"d":"2012-05-23","o":14.76,"h":15.48,"l":14.34,"c":15.36,"v":20233},{"d":"2012-05-24","o":15.3,"h":15.36,"l":14.52,"c":15.06,"v":9517},{"d":"2012-05-25","o":14.94,"h":15.78,"l":14.4,"c":14.76,"v":46217},{"d":"2012-05-29","o":14.76,"h":15.36,"l":14.76,"c":15.12,"v":10383},{"d":"2012-05-30","o":14.88,"h":15.36,"l":14.52,"c":15.06,"v":28100},{"d":"2012-05-31","o":15.06,"h":15.6,"l":14.64,"c":15.54,"v":39517},{"d":"2012-06-01","o":15.06,"h":15.36,"l":14.28,"c":14.46,"v":28600},{"d":"2012-06-04","o":14.58,"h":15,"l":14.4,"c":14.7,"v":13900},{"d":"2012-06-05","o":14.58,"h":14.7,"l":13.98,"c":14.34,"v":16883},{"d":"2012-06-06","o":14.52,"h":15.18,"l":14.34,"c":15.06,"v":22800},{"d":"2012-06-07","o":15.36,"h":15.42,"l":14.46,"c":14.52,"v":31833},{"d":"2012-06-08","o":14.46,"h":16.38,"l":14.4,"c":16.08,"v":66983},{"d":"2012-06-11","o":16.38,"h":16.38,"l":15.36,"c":16.02,"v":40733},{"d":"2012-06-12","o":16.08,"h":16.56,"l":15.84,"c":16.32,"v":22350},{"d":"2012-06-13","o":16.26,"h":16.5,"l":15.72,"c":15.78,"v":20283},{"d":"2012-06-14","o":15.72,"h":16.8,"l":15.66,"c":16.74,"v":22417},{"d":"2012-06-15","o":16.62,"h":17.28,"l":16.44,"c":17.28,"v":45333},{"d":"2012-06-18","o":17.16,"h":17.28,"l":16.56,"c":16.8,"v":27150},{"d":"2012-06-19","o":16.8,"h":17.28,"l":16.68,"c":16.92,"v":21233},{"d":"2012-06-20","o":17.1,"h":17.22,"l":16.56,"c":17.16,"v":20333},{"d":"2012-06-21","o":17.16,"h":17.16,"l":16.8,"c":16.92,"v":23633},{"d":"2012-06-22","o":17.1,"h":17.58,"l":16.74,"c":17.52,"v":78417},{"d":"2012-06-25","o":17.16,"h":17.58,"l":16.62,"c":17.34,"v":16350},{"d":"2012-06-26","o":17.34,"h":17.34,"l":16.56,"c":16.62,"v":36100},{"d":"2012-06-27","o":16.56,"h":17.52,"l":16.56,"c":16.8,"v":38283},{"d":"2012-06-28","o":16.62,"h":16.8,"l":16.02,"c":16.38,"v":29700},{"d":"2012-06-29","o":16.74,"h":17.22,"l":16.62,"c":16.8,"v":38867},{"d":"2012-07-02","o":16.92,"h":17.1,"l":16.26,"c":16.8,"v":29333},{"d":"2012-07-03","o":16.74,"h":16.86,"l":16.38,"c":16.74,"v":20633},{"d":"2012-07-05","o":16.68,"h":16.98,"l":16.62,"c":16.62,"v":25567},{"d":"2012-07-06","o":16.5,"h":16.8,"l":15.9,"c":16.32,"v":17567},{"d":"2012-07-09","o":16.26,"h":16.8,"l":16.14,"c":16.68,"v":15533},{"d":"2012-07-10","o":16.74,"h":16.74,"l":16.26,"c":16.44,"v":14000},{"d":"2012-07-11","o":16.5,"h":16.56,"l":15.54,"c":16.38,"v":15683},{"d":"2012-07-12","o":16.14,"h":16.68,"l":15.84,"c":16.44,"v":17667},{"d":"2012-07-13","o":16.44,"h":16.8,"l":15.96,"c":16.26,"v":18817},{"d":"2012-07-16","o":16.26,"h":16.32,"l":15.84,"c":16.2,"v":9033},{"d":"2012-07-17","o":16.38,"h":16.38,"l":15.78,"c":16.08,"v":10967},{"d":"2012-07-18","o":16.08,"h":16.2,"l":15.96,"c":16.14,"v":16600},{"d":"2012-07-19","o":16.2,"h":16.2,"l":15.72,"c":15.78,"v":11650},{"d":"2012-07-20","o":15.84,"h":15.9,"l":15.36,"c":15.6,"v":20467},{"d":"2012-07-23","o":15.18,"h":15.18,"l":14.58,"c":14.7,"v":39533},{"d":"2012-07-24","o":14.82,"h":15.18,"l":14.04,"c":14.34,"v":23533},{"d":"2012-07-25","o":14.46,"h":14.76,"l":14.28,"c":14.4,"v":19633},{"d":"2012-07-26","o":14.64,"h":15.12,"l":14.1,"c":14.28,"v":18883},{"d":"2012-07-27","o":14.28,"h":14.28,"l":13.02,"c":13.32,"v":59300},{"d":"2012-07-30","o":13.38,"h":13.92,"l":13.26,"c":13.68,"v":16950},{"d":"2012-07-31","o":13.68,"h":13.86,"l":13.08,"c":13.56,"v":25950},{"d":"2012-08-01","o":13.56,"h":13.92,"l":13.14,"c":13.14,"v":26333},{"d":"2012-08-02","o":13.08,"h":13.2,"l":12.18,"c":12.66,"v":19167},{"d":"2012-08-03","o":12.72,"h":13.08,"l":12.48,"c":12.66,"v":47233},{"d":"2012-08-06","o":12.6,"h":12.9,"l":12.54,"c":12.9,"v":73517},{"d":"2012-08-07","o":13.02,"h":13.26,"l":12.84,"c":13.14,"v":29733},{"d":"2012-08-08","o":13.14,"h":13.68,"l":12.78,"c":13.62,"v":133100},{"d":"2012-08-09","o":13.62,"h":13.74,"l":13.44,"c":13.74,"v":22483},{"d":"2012-08-10","o":13.68,"h":13.74,"l":13.26,"c":13.56,"v":5933},{"d":"2012-08-13","o":13.44,"h":13.92,"l":12.9,"c":13.86,"v":24533},{"d":"2012-08-14","o":13.98,"h":14.1,"l":13.8,"c":13.92,"v":15217},{"d":"2012-08-15","o":13.98,"h":14.22,"l":13.8,"c":14.1,"v":30400},{"d":"2012-08-16","o":13.74,"h":15.06,"l":13.68,"c":14.82,"v":52067},{"d":"2012-08-17","o":14.76,"h":15,"l":14.58,"c":15,"v":16167},{"d":"2012-08-20","o":15,"h":15.18,"l":14.58,"c":14.94,"v":21633},{"d":"2012-08-21","o":14.94,"h":15.6,"l":14.58,"c":14.58,"v":24083},{"d":"2012-08-22","o":14.64,"h":14.82,"l":14.4,"c":14.76,"v":16183},{"d":"2012-08-23","o":14.7,"h":14.7,"l":13.98,"c":14.16,"v":12750},{"d":"2012-08-24","o":14.04,"h":14.34,"l":13.74,"c":14.1,"v":12017},{"d":"2012-08-27","o":14.22,"h":14.28,"l":13.8,"c":13.8,"v":12900},{"d":"2012-08-28","o":13.86,"h":14.16,"l":13.74,"c":13.92,"v":13183},{"d":"2012-08-29","o":14.04,"h":14.04,"l":13.44,"c":13.62,"v":23633},{"d":"2012-08-30","o":13.2,"h":13.44,"l":13.02,"c":13.2,"v":36083},{"d":"2012-08-31","o":13.26,"h":13.8,"l":13.14,"c":13.68,"v":19683},{"d":"2012-09-04","o":13.74,"h":13.74,"l":13.38,"c":13.62,"v":17150},{"d":"2012-09-05","o":13.8,"h":13.98,"l":13.5,"c":13.86,"v":29050},{"d":"2012-09-06","o":13.98,"h":14.28,"l":13.62,"c":13.74,"v":59383},{"d":"2012-09-07","o":13.86,"h":13.86,"l":13.26,"c":13.44,"v":65117},{"d":"2012-09-10","o":13.5,"h":13.5,"l":13.14,"c":13.38,"v":52100},{"d":"2012-09-11","o":13.26,"h":13.56,"l":13.26,"c":13.56,"v":37250},{"d":"2012-09-12","o":13.56,"h":14.1,"l":13.56,"c":14.1,"v":30783},{"d":"2012-09-13","o":14.1,"h":15.9,"l":13.98,"c":15.6,"v":241817},{"d":"2012-09-14","o":15.66,"h":16.14,"l":15.36,"c":15.42,"v":57283},{"d":"2012-09-17","o":15.24,"h":15.72,"l":15.18,"c":15.3,"v":34967},{"d":"2012-09-18","o":15.3,"h":15.36,"l":14.94,"c":14.94,"v":23983},{"d":"2012-09-19","o":15.12,"h":15.12,"l":14.58,"c":14.82,"v":36667},{"d":"2012-09-20","o":14.64,"h":15.18,"l":14.16,"c":15.12,"v":20883},{"d":"2012-09-21","o":15.42,"h":15.42,"l":14.52,"c":15,"v":95683},{"d":"2012-09-24","o":15,"h":15,"l":14.16,"c":14.46,"v":41783},{"d":"2012-09-25","o":14.52,"h":15,"l":14.52,"c":14.88,"v":39350},{"d":"2012-09-26","o":15,"h":15.24,"l":14.76,"c":14.88,"v":26333},{"d":"2012-09-27","o":15,"h":15,"l":14.46,"c":14.58,"v":25250},{"d":"2012-09-28","o":14.46,"h":14.82,"l":14.16,"c":14.28,"v":39533},{"d":"2012-10-01","o":14.46,"h":14.7,"l":14.1,"c":14.22,"v":31417},{"d":"2012-10-02","o":14.34,"h":14.4,"l":14.1,"c":14.22,"v":17483},{"d":"2012-10-03","o":14.28,"h":14.46,"l":13.68,"c":13.68,"v":26967},{"d":"2012-10-04","o":13.8,"h":13.98,"l":13.62,"c":13.8,"v":24633},{"d":"2012-10-05","o":13.8,"h":14.16,"l":13.74,"c":14.1,"v":16067},{"d":"2012-10-08","o":13.98,"h":13.98,"l":13.74,"c":13.92,"v":14083},{"d":"2012-10-09","o":13.98,"h":14.1,"l":13.68,"c":13.98,"v":10767},{"d":"2012-10-10","o":13.92,"h":13.92,"l":13.56,"c":13.8,"v":15517},{"d":"2012-10-11","o":13.86,"h":14.64,"l":13.74,"c":14.34,"v":14117},{"d":"2012-10-12","o":14.28,"h":14.28,"l":13.56,"c":14.1,"v":8200},{"d":"2012-10-15","o":14.1,"h":14.22,"l":13.8,"c":14.16,"v":58983},{"d":"2012-10-16","o":14.28,"h":14.52,"l":14.1,"c":14.4,"v":35767},{"d":"2012-10-17","o":14.4,"h":14.76,"l":14.28,"c":14.4,"v":18867},{"d":"2012-10-18","o":14.4,"h":14.58,"l":13.98,"c":13.98,"v":34517},{"d":"2012-10-19","o":13.92,"h":14.4,"l":13.8,"c":14.22,"v":43350},{"d":"2012-10-22","o":14.22,"h":14.7,"l":14.16,"c":14.58,"v":51133},{"d":"2012-10-23","o":14.46,"h":14.82,"l":14.28,"c":14.7,"v":61867},{"d":"2012-10-24","o":14.76,"h":14.94,"l":14.34,"c":14.58,"v":17450},{"d":"2012-10-25","o":14.7,"h":14.7,"l":14.1,"c":14.22,"v":18967},{"d":"2012-10-26","o":14.22,"h":14.88,"l":14.22,"c":14.46,"v":40533},{"d":"2012-10-31","o":13.2,"h":14.1,"l":13.2,"c":13.68,"v":44150},{"d":"2012-11-01","o":13.68,"h":14.1,"l":13.44,"c":13.8,"v":63917},{"d":"2012-11-02","o":16.74,"h":17.7,"l":15.6,"c":15.9,"v":101667},{"d":"2012-11-05","o":15.96,"h":16.5,"l":15.9,"c":16.02,"v":53817},{"d":"2012-11-06","o":16.02,"h":16.44,"l":15.9,"c":16.08,"v":42300},{"d":"2012-11-07","o":15.84,"h":16.08,"l":15.42,"c":15.54,"v":26500},{"d":"2012-11-08","o":15.6,"h":15.78,"l":15.18,"c":15.18,"v":29217},{"d":"2012-11-09","o":15.18,"h":15.54,"l":15.06,"c":15.3,"v":25417},{"d":"2012-11-12","o":15.3,"h":15.48,"l":14.7,"c":14.82,"v":13583},{"d":"2012-11-13","o":14.64,"h":15.54,"l":14.64,"c":15.36,"v":24133},{"d":"2012-11-14","o":15.18,"h":15.48,"l":14.58,"c":15.06,"v":26583},{"d":"2012-11-15","o":15.12,"h":15.12,"l":13.98,"c":14.16,"v":44533},{"d":"2012-11-16","o":14.1,"h":14.58,"l":13.92,"c":14.46,"v":45800},{"d":"2012-11-19","o":14.52,"h":14.82,"l":14.46,"c":14.7,"v":14000},{"d":"2012-11-20","o":14.46,"h":14.46,"l":13.98,"c":14.16,"v":34517},{"d":"2012-11-21","o":14.28,"h":14.76,"l":13.86,"c":13.92,"v":57100},{"d":"2012-11-23","o":13.98,"h":14.58,"l":13.86,"c":14.46,"v":15483},{"d":"2012-11-26","o":14.46,"h":15.24,"l":14.28,"c":15.24,"v":22400},{"d":"2012-11-27","o":15.24,"h":16.2,"l":15.24,"c":15.72,"v":33900},{"d":"2012-11-28","o":15.6,"h":16.5,"l":15.3,"c":16.32,"v":59250},{"d":"2012-11-29","o":16.5,"h":16.8,"l":15.42,"c":15.54,"v":49117},{"d":"2012-11-30","o":15.78,"h":16.62,"l":15.78,"c":16.5,"v":91267},{"d":"2012-12-03","o":16.56,"h":17.1,"l":16.38,"c":16.86,"v":34067},{"d":"2012-12-04","o":16.8,"h":16.98,"l":15.78,"c":16.32,"v":43333},{"d":"2012-12-05","o":16.38,"h":16.68,"l":15.96,"c":16.68,"v":35683},{"d":"2012-12-06","o":16.62,"h":16.68,"l":15.96,"c":16.44,"v":34100},{"d":"2012-12-07","o":16.5,"h":16.62,"l":16.08,"c":16.56,"v":20650},{"d":"2012-12-10","o":16.62,"h":17.4,"l":16.56,"c":17.28,"v":47717},{"d":"2012-12-11","o":17.46,"h":18.18,"l":17.34,"c":17.82,"v":81567},{"d":"2012-12-12","o":17.94,"h":17.94,"l":17.34,"c":17.58,"v":51000},{"d":"2012-12-13","o":17.64,"h":17.94,"l":17.58,"c":17.7,"v":37200},{"d":"2012-12-14","o":17.58,"h":18,"l":17.22,"c":17.52,"v":67933},{"d":"2012-12-17","o":17.58,"h":18.12,"l":17.58,"c":17.76,"v":200133},{"d":"2012-12-18","o":17.82,"h":18.12,"l":17.64,"c":17.76,"v":97650},{"d":"2012-12-19","o":17.82,"h":18.24,"l":17.76,"c":18.12,"v":86283},{"d":"2012-12-20","o":18.12,"h":19.44,"l":18.06,"c":19.44,"v":153283},{"d":"2012-12-21","o":19.56,"h":19.62,"l":18.6,"c":19.38,"v":122583},{"d":"2012-12-24","o":19.62,"h":19.68,"l":18.18,"c":18.48,"v":26850},{"d":"2012-12-26","o":18.6,"h":19.26,"l":18.6,"c":19.08,"v":15900},{"d":"2012-12-27","o":19.14,"h":20.1,"l":18.84,"c":19.62,"v":48183},{"d":"2012-12-28","o":19.74,"h":20.22,"l":19.5,"c":19.92,"v":47133},{"d":"2012-12-31","o":19.92,"h":20.34,"l":19.38,"c":19.74,"v":52400},{"d":"2013-01-02","o":20.04,"h":21,"l":19.5,"c":20.76,"v":96467},{"d":"2013-01-03","o":20.76,"h":21,"l":20.58,"c":21,"v":47767},{"d":"2013-01-04","o":21.24,"h":21.36,"l":20.34,"c":20.34,"v":64683},{"d":"2013-01-07","o":20.04,"h":20.04,"l":18,"c":19.98,"v":80250},{"d":"2013-01-08","o":20.04,"h":20.04,"l":19.2,"c":19.92,"v":23317},{"d":"2013-01-09","o":20.04,"h":20.22,"l":19.32,"c":20.1,"v":26833},{"d":"2013-01-10","o":20.04,"h":20.04,"l":19.2,"c":19.56,"v":33283},{"d":"2013-01-11","o":19.62,"h":19.98,"l":19.38,"c":19.92,"v":14150},{"d":"2013-01-14","o":23.34,"h":23.34,"l":21.18,"c":21.36,"v":86767},{"d":"2013-01-15","o":21.36,"h":21.84,"l":20.82,"c":21.78,"v":37183},{"d":"2013-01-16","o":21.78,"h":22.2,"l":21.42,"c":22.14,"v":55883},{"d":"2013-01-17","o":22.2,"h":22.26,"l":21.42,"c":21.72,"v":65883},{"d":"2013-01-18","o":21.72,"h":22.2,"l":21.18,"c":22.08,"v":91767},{"d":"2013-01-22","o":22.14,"h":22.62,"l":21.84,"c":22.5,"v":42283},{"d":"2013-01-23","o":22.56,"h":22.68,"l":21.66,"c":21.96,"v":35383},{"d":"2013-01-24","o":21.9,"h":22.02,"l":21.48,"c":21.72,"v":53733},{"d":"2013-01-25","o":22.02,"h":22.2,"l":21.48,"c":21.72,"v":42350},{"d":"2013-01-28","o":21.78,"h":22.26,"l":21.54,"c":21.72,"v":95900},{"d":"2013-01-29","o":21.84,"h":21.9,"l":21.18,"c":21.66,"v":62883},{"d":"2013-01-30","o":21.78,"h":22.5,"l":21.72,"c":22.44,"v":98617},{"d":"2013-01-31","o":19.92,"h":22.62,"l":19.32,"c":22.5,"v":222867},{"d":"2013-02-01","o":22.8,"h":22.86,"l":22.02,"c":22.44,"v":90383},{"d":"2013-02-04","o":22.08,"h":22.92,"l":21.84,"c":21.96,"v":103067},{"d":"2013-02-05","o":22.14,"h":22.62,"l":22.02,"c":22.14,"v":46567},{"d":"2013-02-06","o":22.02,"h":22.38,"l":22.02,"c":22.26,"v":49933},{"d":"2013-02-07","o":22.08,"h":22.38,"l":21.96,"c":22.32,"v":69050},{"d":"2013-02-08","o":22.44,"h":22.5,"l":22.26,"c":22.32,"v":64917},{"d":"2013-02-11","o":22.38,"h":22.44,"l":22.2,"c":22.38,"v":36267},{"d":"2013-02-12","o":22.32,"h":22.38,"l":22.02,"c":22.2,"v":26050},{"d":"2013-02-13","o":22.2,"h":22.38,"l":22.08,"c":22.08,"v":27350},{"d":"2013-02-14","o":21.96,"h":23.4,"l":21.96,"c":22.38,"v":85867},{"d":"2013-02-15","o":22.62,"h":23.04,"l":22.38,"c":22.5,"v":45967},{"d":"2013-02-19","o":22.5,"h":22.8,"l":20.76,"c":21.84,"v":133867},{"d":"2013-02-20","o":21.78,"h":22.8,"l":21.72,"c":22.02,"v":51450},{"d":"2013-02-21","o":22.02,"h":22.56,"l":21.54,"c":22.32,"v":80350},{"d":"2013-02-22","o":22.44,"h":22.44,"l":21.96,"c":22.2,"v":36433},{"d":"2013-02-25","o":22.32,"h":22.74,"l":21.24,"c":21.36,"v":52267},{"d":"2013-02-26","o":21.36,"h":21.72,"l":21.24,"c":21.6,"v":19183},{"d":"2013-02-27","o":21.36,"h":21.96,"l":21.12,"c":21.36,"v":30383},{"d":"2013-02-28","o":21.3,"h":21.72,"l":21.06,"c":21.36,"v":30233},{"d":"2013-03-01","o":21.18,"h":21.72,"l":20.7,"c":21.6,"v":43617},{"d":"2013-03-04","o":21.48,"h":21.6,"l":20.82,"c":21.12,"v":35783},{"d":"2013-03-05","o":21.12,"h":21.24,"l":20.82,"c":21.12,"v":23467},{"d":"2013-03-06","o":21.12,"h":21.84,"l":21.12,"c":21.48,"v":40417},{"d":"2013-03-07","o":21.48,"h":22.08,"l":21.12,"c":21.78,"v":24950},{"d":"2013-03-08","o":21.84,"h":22.2,"l":21.42,"c":21.78,"v":29250},{"d":"2013-03-11","o":21.66,"h":21.78,"l":20.94,"c":21.18,"v":24817},{"d":"2013-03-12","o":21.06,"h":21.54,"l":20.82,"c":21,"v":35517},{"d":"2013-03-13","o":21.06,"h":21.42,"l":20.76,"c":20.88,"v":35450},{"d":"2013-03-14","o":20.82,"h":21.3,"l":20.82,"c":21.06,"v":34633},{"d":"2013-03-15","o":21,"h":21.3,"l":20.7,"c":21.18,"v":68017},{"d":"2013-03-18","o":20.94,"h":21.12,"l":20.58,"c":20.76,"v":32417},{"d":"2013-03-19","o":20.76,"h":21.06,"l":20.1,"c":20.58,"v":33600},{"d":"2013-03-20","o":20.64,"h":20.76,"l":20.34,"c":20.4,"v":12767},{"d":"2013-03-21","o":20.22,"h":20.4,"l":19.62,"c":19.74,"v":30067},{"d":"2013-03-22","o":19.74,"h":20.58,"l":19.74,"c":20.34,"v":33600},{"d":"2013-03-25","o":20.34,"h":21,"l":20.1,"c":20.58,"v":22983},{"d":"2013-03-26","o":20.7,"h":20.82,"l":19.62,"c":20.1,"v":34350},{"d":"2013-03-27","o":19.92,"h":20.22,"l":19.68,"c":20.16,"v":39000},{"d":"2013-03-28","o":20.34,"h":20.52,"l":19.98,"c":20.22,"v":45733},{"d":"2013-04-01","o":20.16,"h":20.22,"l":19.32,"c":20.1,"v":45450},{"d":"2013-04-02","o":20.16,"h":20.22,"l":19.44,"c":19.62,"v":40217},{"d":"2013-04-03","o":19.62,"h":19.98,"l":19.38,"c":19.56,"v":57633},{"d":"2013-04-04","o":19.62,"h":19.62,"l":19.02,"c":19.2,"v":17183},{"d":"2013-04-05","o":18.84,"h":19.74,"l":18.54,"c":19.08,"v":35600},{"d":"2013-04-08","o":18.96,"h":19.08,"l":17.46,"c":17.7,"v":60950},{"d":"2013-04-09","o":17.7,"h":18,"l":17.4,"c":17.52,"v":53767},{"d":"2013-04-10","o":17.58,"h":18.36,"l":17.46,"c":18.24,"v":82850},{"d":"2013-04-11","o":18.3,"h":18.36,"l":17.28,"c":17.64,"v":53783},{"d":"2013-04-12","o":17.76,"h":18,"l":17.1,"c":17.34,"v":60733},{"d":"2013-04-15","o":17.22,"h":17.7,"l":16.56,"c":16.62,"v":60967},{"d":"2013-04-16","o":16.8,"h":17.28,"l":16.62,"c":17.1,"v":30900},{"d":"2013-04-17","o":16.92,"h":16.98,"l":16.2,"c":16.74,"v":49583},{"d":"2013-04-18","o":16.68,"h":17.16,"l":16.26,"c":16.74,"v":59650},{"d":"2013-04-19","o":16.68,"h":17.1,"l":16.44,"c":16.8,"v":99667},{"d":"2013-04-22","o":16.86,"h":17.1,"l":15.96,"c":16.92,"v":59567},{"d":"2013-04-23","o":16.92,"h":18,"l":16.86,"c":18,"v":61967},{"d":"2013-04-24","o":17.94,"h":18,"l":17.52,"c":17.82,"v":29033},{"d":"2013-04-25","o":17.82,"h":18.96,"l":17.82,"c":18.84,"v":53383},{"d":"2013-04-26","o":18.84,"h":18.9,"l":18.3,"c":18.66,"v":46933},{"d":"2013-04-29","o":18.78,"h":19.32,"l":18.66,"c":19.26,"v":31283},{"d":"2013-04-30","o":19.62,"h":19.62,"l":18.78,"c":19.2,"v":72033},{"d":"2013-05-01","o":19.02,"h":19.38,"l":17.82,"c":17.82,"v":70867},{"d":"2013-05-02","o":16.92,"h":18,"l":15,"c":15.42,"v":206733},{"d":"2013-05-03","o":15.48,"h":15.9,"l":15.12,"c":15.42,"v":89733},{"d":"2013-05-06","o":15.36,"h":15.78,"l":15.36,"c":15.54,"v":53917},{"d":"2013-05-07","o":15.48,"h":15.9,"l":15.42,"c":15.72,"v":58483},{"d":"2013-05-08","o":15.72,"h":16.02,"l":15.48,"c":16.02,"v":49667},{"d":"2013-05-09","o":15.84,"h":15.96,"l":15.66,"c":15.66,"v":19850},{"d":"2013-05-10","o":15.6,"h":15.96,"l":15.54,"c":15.72,"v":23100},{"d":"2013-05-13","o":15.72,"h":15.84,"l":15.36,"c":15.42,"v":36067},{"d":"2013-05-14","o":15.48,"h":16.14,"l":15.42,"c":16.08,"v":31583},{"d":"2013-05-15","o":16.02,"h":16.14,"l":15.66,"c":15.9,"v":46017},{"d":"2013-05-16","o":15.9,"h":15.96,"l":15.66,"c":15.78,"v":20350},{"d":"2013-05-17","o":15.78,"h":15.9,"l":15.42,"c":15.9,"v":32967},{"d":"2013-05-20","o":15.72,"h":16.08,"l":15.42,"c":15.96,"v":68883},{"d":"2013-05-21","o":16.02,"h":16.14,"l":15.84,"c":16.08,"v":16200},{"d":"2013-05-22","o":16.02,"h":16.44,"l":15.6,"c":15.66,"v":29417},{"d":"2013-05-23","o":15.54,"h":16.14,"l":15.18,"c":16.14,"v":24267},{"d":"2013-05-24","o":16.14,"h":16.14,"l":15.6,"c":15.96,"v":16950},{"d":"2013-05-28","o":16.08,"h":16.44,"l":15.84,"c":16.2,"v":23583},{"d":"2013-05-29","o":16.08,"h":16.44,"l":16.02,"c":16.38,"v":10583},{"d":"2013-05-30","o":16.38,"h":16.38,"l":15.96,"c":16.26,"v":18583},{"d":"2013-05-31","o":16.14,"h":16.26,"l":15.9,"c":15.9,"v":27033},{"d":"2013-06-03","o":15.9,"h":16.8,"l":15.42,"c":16.62,"v":59000},{"d":"2013-06-04","o":16.56,"h":17.34,"l":16.38,"c":16.98,"v":45467},{"d":"2013-06-05","o":16.92,"h":17.28,"l":16.8,"c":17.04,"v":25233},{"d":"2013-06-06","o":17.1,"h":17.58,"l":16.74,"c":17.52,"v":41617},{"d":"2013-06-07","o":17.64,"h":17.64,"l":16.86,"c":17.58,"v":21983},{"d":"2013-06-10","o":17.58,"h":17.58,"l":16.62,"c":17.04,"v":29467},{"d":"2013-06-11","o":16.86,"h":17.58,"l":16.68,"c":17.34,"v":31517},{"d":"2013-06-12","o":17.4,"h":17.52,"l":16.92,"c":17.22,"v":20583},{"d":"2013-06-13","o":16.98,"h":17.82,"l":16.98,"c":17.7,"v":20167},{"d":"2013-06-14","o":17.7,"h":17.7,"l":16.86,"c":16.86,"v":20300},{"d":"2013-06-17","o":17.04,"h":17.16,"l":15.96,"c":16.44,"v":23133},{"d":"2013-06-18","o":16.44,"h":16.92,"l":16.2,"c":16.92,"v":42900},{"d":"2013-06-19","o":16.86,"h":17.46,"l":16.68,"c":16.92,"v":23483},{"d":"2013-06-20","o":16.74,"h":16.86,"l":16.38,"c":16.74,"v":32767},{"d":"2013-06-21","o":16.8,"h":16.92,"l":15.84,"c":16.92,"v":48833},{"d":"2013-06-24","o":16.62,"h":17.04,"l":16.32,"c":16.74,"v":24300},{"d":"2013-06-25","o":16.8,"h":16.92,"l":16.62,"c":16.74,"v":14717},{"d":"2013-06-26","o":16.8,"h":16.98,"l":16.08,"c":16.2,"v":51467},{"d":"2013-06-27","o":16.32,"h":16.38,"l":15.78,"c":16.14,"v":39250},{"d":"2013-06-28","o":16.08,"h":16.26,"l":15.66,"c":15.72,"v":92233},{"d":"2013-07-01","o":15.9,"h":16.02,"l":15.48,"c":15.54,"v":46233},{"d":"2013-07-02","o":15.6,"h":15.96,"l":15.48,"c":15.66,"v":22883},{"d":"2013-07-03","o":15.54,"h":15.78,"l":15,"c":15.18,"v":28967},{"d":"2013-07-05","o":15.42,"h":16.02,"l":15.24,"c":15.96,"v":28933},{"d":"2013-07-08","o":15.96,"h":15.96,"l":15.36,"c":15.72,"v":21367},{"d":"2013-07-09","o":15.84,"h":16.44,"l":15.54,"c":15.6,"v":62317},{"d":"2013-07-10","o":15.66,"h":15.96,"l":15.54,"c":15.78,"v":31100},{"d":"2013-07-11","o":15.96,"h":15.96,"l":15.72,"c":15.84,"v":29350},{"d":"2013-07-12","o":15.72,"h":15.96,"l":15.54,"c":15.66,"v":50050},{"d":"2013-07-15","o":15.72,"h":15.96,"l":15.6,"c":15.9,"v":28500},{"d":"2013-07-16","o":15.96,"h":16.2,"l":15.6,"c":15.96,"v":58950},{"d":"2013-07-17","o":16.08,"h":16.2,"l":15.66,"c":16.08,"v":73900},{"d":"2013-07-18","o":16.08,"h":16.56,"l":15.84,"c":15.9,"v":83633},{"d":"2013-07-19","o":15.84,"h":16.02,"l":15.36,"c":15.9,"v":35750},{"d":"2013-07-22","o":15.84,"h":16.2,"l":15.84,"c":15.9,"v":44117},{"d":"2013-07-23","o":15.9,"h":16.08,"l":15.54,"c":15.84,"v":78267},{"d":"2013-07-24","o":15.84,"h":15.96,"l":15.42,"c":15.72,"v":62717},{"d":"2013-07-25","o":15.78,"h":16.8,"l":15.78,"c":16.44,"v":96983},{"d":"2013-07-26","o":16.32,"h":16.8,"l":15.42,"c":15.96,"v":76467},{"d":"2013-07-29","o":16.08,"h":16.08,"l":15.54,"c":15.84,"v":39383},{"d":"2013-07-30","o":15.96,"h":16.02,"l":15.48,"c":15.6,"v":53833},{"d":"2013-07-31","o":15.6,"h":16.14,"l":15.42,"c":15.9,"v":59367},{"d":"2013-08-01","o":15.96,"h":16.26,"l":15.78,"c":15.84,"v":41350},{"d":"2013-08-02","o":15.66,"h":16.08,"l":15.6,"c":15.66,"v":48433},{"d":"2013-08-05","o":15.72,"h":16.02,"l":15.66,"c":15.9,"v":41083},{"d":"2013-08-06","o":15.96,"h":15.96,"l":15.54,"c":15.66,"v":40883},{"d":"2013-08-07","o":15.66,"h":15.9,"l":15.66,"c":15.78,"v":23050},{"d":"2013-08-08","o":15.9,"h":15.9,"l":15.66,"c":15.84,"v":31550},{"d":"2013-08-09","o":15.9,"h":16.02,"l":15.72,"c":15.96,"v":58050},{"d":"2013-08-12","o":15.78,"h":15.96,"l":15.24,"c":15.6,"v":92483},{"d":"2013-08-13","o":15.84,"h":15.96,"l":15.6,"c":15.96,"v":44867},{"d":"2013-08-14","o":16.02,"h":16.02,"l":15.12,"c":15.42,"v":102367},{"d":"2013-08-15","o":15.3,"h":15.42,"l":14.28,"c":14.34,"v":222317},{"d":"2013-08-16","o":14.22,"h":14.88,"l":13.86,"c":14.76,"v":78233},{"d":"2013-08-19","o":14.64,"h":14.82,"l":14.46,"c":14.58,"v":74500},{"d":"2013-08-20","o":14.58,"h":15.06,"l":14.46,"c":15.06,"v":34667},{"d":"2013-08-21","o":15,"h":15.42,"l":14.82,"c":15.36,"v":93933},{"d":"2013-08-22","o":15.36,"h":15.96,"l":14.58,"c":15.9,"v":18567},{"d":"2013-08-23","o":15.84,"h":16.38,"l":15.6,"c":16.32,"v":35633},{"d":"2013-08-26","o":16.38,"h":16.92,"l":16.26,"c":16.32,"v":78317},{"d":"2013-08-27","o":16.14,"h":16.32,"l":15.6,"c":15.72,"v":48233},{"d":"2013-08-28","o":15.72,"h":15.96,"l":15.18,"c":15.42,"v":74267},{"d":"2013-08-29","o":15.42,"h":15.84,"l":15.36,"c":15.6,"v":59433},{"d":"2013-08-30","o":15.54,"h":15.78,"l":15.06,"c":15.24,"v":75133},{"d":"2013-09-03","o":15.42,"h":15.78,"l":14.88,"c":15.36,"v":94617},{"d":"2013-09-04","o":15.18,"h":16.32,"l":15.18,"c":16.14,"v":63150},{"d":"2013-09-05","o":16.08,"h":16.44,"l":15.9,"c":15.9,"v":32717},{"d":"2013-09-06","o":16.02,"h":16.68,"l":15.3,"c":15.48,"v":80483},{"d":"2013-09-09","o":15.42,"h":15.78,"l":15.3,"c":15.6,"v":60750},{"d":"2013-09-10","o":15.48,"h":15.78,"l":15.24,"c":15.48,"v":74900},{"d":"2013-09-11","o":15.54,"h":15.6,"l":15.24,"c":15.48,"v":37400},{"d":"2013-09-12","o":15.42,"h":15.78,"l":15,"c":15.66,"v":76117},{"d":"2013-09-13","o":15.78,"h":15.96,"l":15.6,"c":15.72,"v":78283},{"d":"2013-09-16","o":15.84,"h":15.9,"l":15.42,"c":15.54,"v":23967},{"d":"2013-09-17","o":15.48,"h":16.14,"l":15.42,"c":15.84,"v":46717},{"d":"2013-09-18","o":15.78,"h":15.9,"l":15.36,"c":15.78,"v":39733},{"d":"2013-09-19","o":15.78,"h":15.84,"l":15.54,"c":15.78,"v":19583},{"d":"2013-09-20","o":15.96,"h":16.08,"l":15.6,"c":15.66,"v":70617},{"d":"2013-09-23","o":15.66,"h":15.72,"l":15.36,"c":15.6,"v":48600},{"d":"2013-09-24","o":15.66,"h":15.78,"l":15.3,"c":15.72,"v":20433},{"d":"2013-09-25","o":15.66,"h":15.9,"l":15.42,"c":15.72,"v":31850},{"d":"2013-09-26","o":15.78,"h":15.84,"l":15.42,"c":15.54,"v":31333},{"d":"2013-09-27","o":15.42,"h":15.66,"l":15.3,"c":15.36,"v":17667},{"d":"2013-09-30","o":15.3,"h":15.48,"l":15.18,"c":15.42,"v":61883},{"d":"2013-10-01","o":15.48,"h":15.54,"l":15.18,"c":15.3,"v":14233},{"d":"2013-10-02","o":15.24,"h":15.42,"l":14.88,"c":15.12,"v":43717},{"d":"2013-10-03","o":14.58,"h":14.58,"l":13.5,"c":13.56,"v":196567},{"d":"2013-10-04","o":13.44,"h":13.8,"l":12.72,"c":12.78,"v":133633},{"d":"2013-10-07","o":12.66,"h":13.08,"l":12.54,"c":12.54,"v":165717},{"d":"2013-10-08","o":12.66,"h":13.02,"l":12.36,"c":12.48,"v":76150},{"d":"2013-10-09","o":12.48,"h":12.84,"l":12.36,"c":12.72,"v":87450},{"d":"2013-10-10","o":12.9,"h":13.2,"l":12.72,"c":13.2,"v":58883},{"d":"2013-10-11","o":13.08,"h":13.32,"l":12.72,"c":12.96,"v":30233},{"d":"2013-10-14","o":12.84,"h":13.14,"l":12.84,"c":12.96,"v":47400},{"d":"2013-10-15","o":12.84,"h":13.08,"l":12.54,"c":12.9,"v":39367},{"d":"2013-10-16","o":13.08,"h":13.08,"l":12.78,"c":12.78,"v":37450},{"d":"2013-10-17","o":12.72,"h":13.08,"l":12.72,"c":13.02,"v":40567},{"d":"2013-10-18","o":13.26,"h":13.26,"l":12.78,"c":13.14,"v":47150},{"d":"2013-10-21","o":13.02,"h":13.26,"l":12.54,"c":12.96,"v":87900},{"d":"2013-10-22","o":12.96,"h":13.08,"l":12.78,"c":12.84,"v":46917},{"d":"2013-10-23","o":12.78,"h":12.84,"l":12.66,"c":12.78,"v":40433},{"d":"2013-10-24","o":12.78,"h":13.26,"l":12.66,"c":13.2,"v":68900},{"d":"2013-10-25","o":13.26,"h":13.26,"l":12.78,"c":13.08,"v":39233},{"d":"2013-10-28","o":13.02,"h":13.5,"l":12.84,"c":13.08,"v":43200},{"d":"2013-10-29","o":12.96,"h":13.32,"l":12.9,"c":12.96,"v":90433},{"d":"2013-10-30","o":13.02,"h":13.14,"l":12.54,"c":12.66,"v":45400},{"d":"2013-10-31","o":12.54,"h":12.54,"l":11.64,"c":12.36,"v":92967},{"d":"2013-11-01","o":11.94,"h":12.48,"l":11.58,"c":11.82,"v":117933},{"d":"2013-11-04","o":11.88,"h":12.6,"l":11.88,"c":12.6,"v":54583},{"d":"2013-11-05","o":12.54,"h":12.96,"l":12.12,"c":12.24,"v":29667},{"d":"2013-11-06","o":12.3,"h":12.78,"l":12.06,"c":12.3,"v":38783},{"d":"2013-11-07","o":12.42,"h":13.02,"l":12.24,"c":12.36,"v":21067},{"d":"2013-11-08","o":12.3,"h":12.48,"l":12.24,"c":12.48,"v":34750},{"d":"2013-11-11","o":12.42,"h":12.6,"l":12.06,"c":12.18,"v":16950},{"d":"2013-11-12","o":12.06,"h":12.6,"l":11.94,"c":12.42,"v":55417},{"d":"2013-11-13","o":12.3,"h":12.66,"l":12.24,"c":12.48,"v":37433},{"d":"2013-11-14","o":12.36,"h":12.72,"l":12.3,"c":12.36,"v":11783},{"d":"2013-11-15","o":12.3,"h":12.6,"l":12.3,"c":12.48,"v":27967},{"d":"2013-11-18","o":12.54,"h":12.54,"l":12.06,"c":12.18,"v":34467},{"d":"2013-11-19","o":12,"h":12.6,"l":11.7,"c":12,"v":74350},{"d":"2013-11-20","o":12,"h":12.42,"l":11.7,"c":12.3,"v":61083},{"d":"2013-11-21","o":12.3,"h":12.78,"l":12.3,"c":12.78,"v":38317},{"d":"2013-11-22","o":12.78,"h":13.56,"l":12.66,"c":13.44,"v":59667},{"d":"2013-11-25","o":13.38,"h":13.62,"l":13.02,"c":13.5,"v":34150},{"d":"2013-11-26","o":13.62,"h":14.52,"l":13.38,"c":14.46,"v":81100},{"d":"2013-11-27","o":16.86,"h":16.86,"l":14.22,"c":15.12,"v":57783},{"d":"2013-11-29","o":15.3,"h":15.42,"l":14.76,"c":15.18,"v":9450},{"d":"2013-12-02","o":15.18,"h":15.18,"l":14.16,"c":14.16,"v":24050},{"d":"2013-12-03","o":14.1,"h":14.28,"l":13.74,"c":13.98,"v":30383},{"d":"2013-12-04","o":13.86,"h":14.1,"l":13.56,"c":13.68,"v":24117},{"d":"2013-12-05","o":13.68,"h":14.28,"l":13.56,"c":14.04,"v":24067},{"d":"2013-12-06","o":14.22,"h":14.28,"l":13.56,"c":13.62,"v":33717},{"d":"2013-12-09","o":13.68,"h":13.74,"l":13.44,"c":13.62,"v":23550},{"d":"2013-12-10","o":13.68,"h":13.68,"l":13.2,"c":13.26,"v":24400},{"d":"2013-12-11","o":13.2,"h":13.44,"l":13.14,"c":13.2,"v":42567},{"d":"2013-12-12","o":13.14,"h":13.44,"l":13.02,"c":13.14,"v":22033},{"d":"2013-12-13","o":13.2,"h":13.32,"l":13.14,"c":13.2,"v":23667},{"d":"2013-12-16","o":13.2,"h":13.5,"l":13.14,"c":13.26,"v":29100},{"d":"2013-12-17","o":13.2,"h":13.32,"l":13.14,"c":13.26,"v":34633},{"d":"2013-12-18","o":13.32,"h":13.32,"l":12.66,"c":13.2,"v":32817},{"d":"2013-12-19","o":13.2,"h":14.04,"l":12.72,"c":13.14,"v":70200},{"d":"2013-12-20","o":13.2,"h":13.92,"l":13.14,"c":13.86,"v":94183},{"d":"2013-12-23","o":13.86,"h":14.16,"l":13.44,"c":14.16,"v":67033},{"d":"2013-12-24","o":14.04,"h":14.52,"l":13.8,"c":13.98,"v":40233},{"d":"2013-12-26","o":13.98,"h":14.04,"l":13.38,"c":13.74,"v":37333},{"d":"2013-12-27","o":13.86,"h":13.86,"l":13.44,"c":13.68,"v":29500},{"d":"2013-12-30","o":13.68,"h":13.8,"l":13.44,"c":13.44,"v":41850},{"d":"2013-12-31","o":13.56,"h":13.8,"l":13.38,"c":13.56,"v":36183},{"d":"2014-01-02","o":13.56,"h":13.68,"l":13.38,"c":13.44,"v":33733},{"d":"2014-01-03","o":13.44,"h":13.92,"l":13.44,"c":13.86,"v":42417},{"d":"2014-01-06","o":13.98,"h":14.1,"l":13.74,"c":13.8,"v":41250},{"d":"2014-01-07","o":13.8,"h":14.34,"l":13.26,"c":13.26,"v":34883},{"d":"2014-01-08","o":13.44,"h":13.56,"l":13.26,"c":13.32,"v":20650},{"d":"2014-01-09","o":13.38,"h":13.44,"l":13.2,"c":13.32,"v":34917},{"d":"2014-01-10","o":13.38,"h":13.68,"l":13.32,"c":13.5,"v":63650},{"d":"2014-01-13","o":13.32,"h":13.86,"l":13.2,"c":13.38,"v":51000},{"d":"2014-01-14","o":12.72,"h":12.84,"l":11.1,"c":11.28,"v":219417},{"d":"2014-01-15","o":11.16,"h":12,"l":11.1,"c":11.94,"v":88483},{"d":"2014-01-16","o":11.82,"h":12.06,"l":11.64,"c":12.06,"v":48733},{"d":"2014-01-17","o":12.06,"h":12.36,"l":11.94,"c":12.06,"v":38133},{"d":"2014-01-21","o":12.12,"h":12.3,"l":11.88,"c":12.18,"v":35467},{"d":"2014-01-22","o":12.12,"h":12.24,"l":12.06,"c":12.12,"v":20133},{"d":"2014-01-23","o":12,"h":12.12,"l":11.76,"c":12.06,"v":60467},{"d":"2014-01-24","o":11.94,"h":11.94,"l":11.64,"c":11.76,"v":56833},{"d":"2014-01-27","o":11.88,"h":11.88,"l":11.16,"c":11.4,"v":51850},{"d":"2014-01-28","o":11.34,"h":11.76,"l":11.28,"c":11.52,"v":72650},{"d":"2014-01-29","o":11.34,"h":11.7,"l":11.28,"c":11.34,"v":53183},{"d":"2014-01-30","o":11.46,"h":12,"l":11.34,"c":11.82,"v":40067},{"d":"2014-01-31","o":11.46,"h":11.88,"l":11.34,"c":11.4,"v":39683},{"d":"2014-02-03","o":11.4,"h":11.52,"l":11.28,"c":11.34,"v":57100},{"d":"2014-02-04","o":11.4,"h":11.46,"l":11.28,"c":11.28,"v":33283},{"d":"2014-02-05","o":11.34,"h":11.52,"l":11.28,"c":11.28,"v":34417},{"d":"2014-02-06","o":11.88,"h":11.88,"l":11.1,"c":11.4,"v":68467},{"d":"2014-02-07","o":11.28,"h":12.06,"l":10.86,"c":12.06,"v":54883},{"d":"2014-02-10","o":12,"h":12.18,"l":11.58,"c":12.12,"v":42300},{"d":"2014-02-11","o":11.82,"h":12.42,"l":11.7,"c":12.42,"v":40000},{"d":"2014-02-12","o":12.48,"h":12.48,"l":11.94,"c":12.18,"v":78783},{"d":"2014-02-13","o":12.12,"h":12.3,"l":11.94,"c":12,"v":48633},{"d":"2014-02-14","o":12.06,"h":12.18,"l":11.7,"c":11.82,"v":24400},{"d":"2014-02-18","o":11.76,"h":12.42,"l":11.76,"c":12.24,"v":40267},{"d":"2014-02-19","o":12.24,"h":12.48,"l":11.58,"c":11.64,"v":69683},{"d":"2014-02-20","o":11.58,"h":12.24,"l":11.58,"c":12.12,"v":43000},{"d":"2014-02-21","o":12.24,"h":12.3,"l":11.94,"c":12.18,"v":52583},{"d":"2014-02-24","o":12.12,"h":12.36,"l":12,"c":12.12,"v":28533},{"d":"2014-02-25","o":12.06,"h":12.06,"l":11.64,"c":11.76,"v":47600},{"d":"2014-02-26","o":11.82,"h":11.94,"l":11.52,"c":11.64,"v":23400},{"d":"2014-02-27","o":11.82,"h":12,"l":11.52,"c":11.94,"v":29500},{"d":"2014-02-28","o":12,"h":12,"l":11.46,"c":11.7,"v":59283},{"d":"2014-03-03","o":11.64,"h":11.64,"l":11.4,"c":11.52,"v":78350},{"d":"2014-03-04","o":11.7,"h":12.42,"l":11.58,"c":11.82,"v":77083},{"d":"2014-03-05","o":11.88,"h":11.88,"l":11.46,"c":11.46,"v":49267},{"d":"2014-03-06","o":11.46,"h":11.7,"l":11.46,"c":11.52,"v":21800},{"d":"2014-03-07","o":11.64,"h":11.64,"l":11.4,"c":11.46,"v":15133},{"d":"2014-03-10","o":11.52,"h":11.52,"l":11.16,"c":11.28,"v":48100},{"d":"2014-03-11","o":11.22,"h":11.4,"l":11.04,"c":11.1,"v":37183},{"d":"2014-03-12","o":11.1,"h":11.4,"l":10.8,"c":10.98,"v":30100},{"d":"2014-03-13","o":11.1,"h":11.16,"l":10.8,"c":10.8,"v":48350},{"d":"2014-03-14","o":10.74,"h":10.92,"l":10.56,"c":10.62,"v":36583},{"d":"2014-03-17","o":10.74,"h":10.86,"l":10.32,"c":10.62,"v":46867},{"d":"2014-03-18","o":10.62,"h":11.04,"l":10.44,"c":10.68,"v":68833},{"d":"2014-03-19","o":10.74,"h":10.86,"l":10.56,"c":10.68,"v":31950},{"d":"2014-03-20","o":10.74,"h":10.74,"l":10.32,"c":10.44,"v":48500},{"d":"2014-03-21","o":10.5,"h":10.62,"l":10.2,"c":10.5,"v":93833},{"d":"2014-03-24","o":10.44,"h":10.56,"l":10.26,"c":10.26,"v":34233},{"d":"2014-03-25","o":10.38,"h":11.1,"l":10.38,"c":10.38,"v":55083},{"d":"2014-03-26","o":10.5,"h":10.5,"l":9.96,"c":9.96,"v":66233},{"d":"2014-03-27","o":10.02,"h":10.26,"l":9.36,"c":9.6,"v":68650},{"d":"2014-03-28","o":9.54,"h":9.78,"l":9.54,"c":9.72,"v":88400},{"d":"2014-03-31","o":9.72,"h":9.9,"l":9.54,"c":9.54,"v":82200},{"d":"2014-04-01","o":9.54,"h":9.66,"l":9.36,"c":9.48,"v":132500},{"d":"2014-04-02","o":9.48,"h":9.6,"l":9,"c":9.12,"v":168633},{"d":"2014-04-03","o":9.18,"h":9.48,"l":8.94,"c":9.42,"v":160567},{"d":"2014-04-04","o":9.54,"h":9.54,"l":9,"c":9,"v":70900},{"d":"2014-04-07","o":9,"h":9.3,"l":8.7,"c":8.7,"v":94967},{"d":"2014-04-08","o":8.7,"h":9.12,"l":8.7,"c":8.76,"v":133317},{"d":"2014-04-09","o":8.88,"h":9,"l":8.76,"c":8.76,"v":105133},{"d":"2014-04-10","o":8.82,"h":8.94,"l":8.52,"c":8.7,"v":172483},{"d":"2014-04-11","o":8.58,"h":8.76,"l":8.52,"c":8.52,"v":38517},{"d":"2014-04-14","o":8.64,"h":8.82,"l":8.28,"c":8.4,"v":71783},{"d":"2014-04-15","o":8.52,"h":8.82,"l":8.16,"c":8.7,"v":103883},{"d":"2014-04-16","o":8.76,"h":8.82,"l":8.46,"c":8.64,"v":98400},{"d":"2014-04-17","o":9.12,"h":9.78,"l":8.88,"c":9.18,"v":448150},{"d":"2014-04-21","o":9.54,"h":10.14,"l":9.42,"c":9.84,"v":659533},{"d":"2014-04-22","o":10.14,"h":10.26,"l":9.78,"c":9.96,"v":358550},{"d":"2014-04-23","o":10.08,"h":10.08,"l":9.48,"c":9.54,"v":168600},{"d":"2014-04-24","o":9.66,"h":9.66,"l":9.36,"c":9.6,"v":92117},{"d":"2014-04-25","o":9.54,"h":9.54,"l":9.18,"c":9.24,"v":81933},{"d":"2014-04-28","o":9.36,"h":9.42,"l":9,"c":9.06,"v":88300},{"d":"2014-04-29","o":9.18,"h":9.24,"l":9,"c":9,"v":62583},{"d":"2014-04-30","o":9.12,"h":9.3,"l":9,"c":9.06,"v":138100},{"d":"2014-05-01","o":9.24,"h":9.48,"l":9.06,"c":9.24,"v":62567},{"d":"2014-05-02","o":9.3,"h":9.3,"l":9.12,"c":9.24,"v":44433},{"d":"2014-05-05","o":9.18,"h":9.3,"l":9.06,"c":9.24,"v":62617},{"d":"2014-05-06","o":9.24,"h":9.48,"l":8.94,"c":8.94,"v":130317},{"d":"2014-05-07","o":7.8,"h":7.8,"l":6.24,"c":6.54,"v":566250},{"d":"2014-05-08","o":6.36,"h":6.48,"l":6,"c":6,"v":241933},{"d":"2014-05-09","o":6,"h":6.24,"l":5.94,"c":6.24,"v":255317},{"d":"2014-05-12","o":6.24,"h":6.36,"l":6.24,"c":6.36,"v":108750},{"d":"2014-05-13","o":6.42,"h":6.42,"l":6.3,"c":6.36,"v":80850},{"d":"2014-05-14","o":6.3,"h":6.36,"l":6.24,"c":6.24,"v":79883},{"d":"2014-05-15","o":6.18,"h":6.24,"l":6,"c":6.12,"v":135783},{"d":"2014-05-16","o":6.12,"h":6.24,"l":6.06,"c":6.24,"v":74983},{"d":"2014-05-19","o":6.24,"h":6.3,"l":6.06,"c":6.3,"v":74667},{"d":"2014-05-20","o":6.36,"h":6.36,"l":6.12,"c":6.24,"v":170067},{"d":"2014-05-21","o":6.24,"h":7.26,"l":6.24,"c":6.72,"v":581350},{"d":"2014-05-22","o":6.72,"h":6.9,"l":6.36,"c":6.48,"v":167033},{"d":"2014-05-23","o":6.54,"h":6.78,"l":6.42,"c":6.78,"v":143200},{"d":"2014-05-27","o":6.9,"h":6.9,"l":6.42,"c":6.48,"v":104667},{"d":"2014-05-28","o":6.54,"h":6.54,"l":6.42,"c":6.42,"v":49650},{"d":"2014-05-29","o":6.48,"h":6.54,"l":6.24,"c":6.42,"v":87950},{"d":"2014-05-30","o":6.36,"h":6.48,"l":6.24,"c":6.36,"v":47833},{"d":"2014-06-02","o":6.42,"h":6.54,"l":6.3,"c":6.3,"v":86217},{"d":"2014-06-03","o":6.12,"h":6.54,"l":6.12,"c":6.48,"v":90133},{"d":"2014-06-04","o":6.42,"h":6.66,"l":6.24,"c":6.42,"v":99450},{"d":"2014-06-05","o":6.42,"h":6.9,"l":6.36,"c":6.78,"v":179250},{"d":"2014-06-06","o":6.84,"h":7.32,"l":6.84,"c":7.14,"v":110267},{"d":"2014-06-09","o":7.08,"h":7.5,"l":7.02,"c":7.44,"v":63983},{"d":"2014-06-10","o":7.44,"h":7.62,"l":7.26,"c":7.26,"v":34817},{"d":"2014-06-11","o":7.2,"h":7.38,"l":7.02,"c":7.02,"v":47350},{"d":"2014-06-12","o":7.14,"h":7.32,"l":6.9,"c":6.9,"v":48750},{"d":"2014-06-13","o":6.84,"h":7.14,"l":6.78,"c":7.08,"v":40500},{"d":"2014-06-16","o":6.9,"h":7.2,"l":6.9,"c":7.02,"v":56950},{"d":"2014-06-17","o":7.02,"h":7.44,"l":7.02,"c":7.32,"v":53000},{"d":"2014-06-18","o":7.32,"h":7.44,"l":7.14,"c":7.38,"v":25067},{"d":"2014-06-19","o":7.44,"h":7.62,"l":7.26,"c":7.56,"v":43967},{"d":"2014-06-20","o":7.68,"h":7.86,"l":7.32,"c":7.5,"v":137683},{"d":"2014-06-23","o":7.56,"h":7.86,"l":7.2,"c":7.26,"v":77450},{"d":"2014-06-24","o":7.26,"h":7.62,"l":7.08,"c":7.08,"v":68283},{"d":"2014-06-25","o":7.02,"h":7.26,"l":6.9,"c":7.14,"v":84667},{"d":"2014-06-26","o":7.2,"h":7.38,"l":6.9,"c":7.32,"v":77900},{"d":"2014-06-27","o":7.2,"h":7.5,"l":7.02,"c":7.5,"v":1500650},{"d":"2014-06-30","o":7.2,"h":8.1,"l":7.2,"c":7.68,"v":113067},{"d":"2014-07-01","o":7.62,"h":7.92,"l":7.5,"c":7.68,"v":59983},{"d":"2014-07-02","o":7.62,"h":7.8,"l":7.44,"c":7.5,"v":37067},{"d":"2014-07-03","o":7.56,"h":7.74,"l":7.56,"c":7.68,"v":10333},{"d":"2014-07-07","o":7.56,"h":7.68,"l":7.2,"c":7.38,"v":43850},{"d":"2014-07-08","o":7.26,"h":7.38,"l":6.96,"c":6.96,"v":51450},{"d":"2014-07-09","o":6.9,"h":7.2,"l":6.9,"c":7.02,"v":33167},{"d":"2014-07-10","o":6.84,"h":7.14,"l":6.84,"c":7.02,"v":25917},{"d":"2014-07-11","o":7.02,"h":7.32,"l":6.84,"c":7.32,"v":29967},{"d":"2014-07-14","o":7.44,"h":7.5,"l":7.08,"c":7.32,"v":15217},{"d":"2014-07-15","o":7.2,"h":7.56,"l":7.02,"c":7.5,"v":106617},{"d":"2014-07-16","o":7.5,"h":7.68,"l":7.32,"c":7.44,"v":131400},{"d":"2014-07-17","o":7.38,"h":7.56,"l":7.32,"c":7.38,"v":38617},{"d":"2014-07-18","o":7.38,"h":7.62,"l":7.14,"c":7.32,"v":36150},{"d":"2014-07-21","o":7.26,"h":7.62,"l":7.2,"c":7.38,"v":37733},{"d":"2014-07-22","o":7.5,"h":7.5,"l":7.32,"c":7.44,"v":28567},{"d":"2014-07-23","o":7.38,"h":7.74,"l":7.32,"c":7.44,"v":37817},{"d":"2014-07-24","o":7.44,"h":7.56,"l":7.32,"c":7.38,"v":22617},{"d":"2014-07-25","o":8.1,"h":8.22,"l":7.56,"c":8.1,"v":107933},{"d":"2014-07-28","o":8.1,"h":8.28,"l":8.1,"c":8.1,"v":44083},{"d":"2014-07-29","o":8.1,"h":8.4,"l":7.92,"c":7.98,"v":43733},{"d":"2014-07-30","o":8.16,"h":8.16,"l":7.68,"c":8.16,"v":41000},{"d":"2014-07-31","o":8.1,"h":8.1,"l":7.68,"c":7.8,"v":27450},{"d":"2014-08-01","o":7.74,"h":8.04,"l":7.5,"c":7.8,"v":40383},{"d":"2014-08-04","o":7.8,"h":7.92,"l":7.56,"c":7.8,"v":30633},{"d":"2014-08-05","o":8.16,"h":8.4,"l":7.62,"c":7.8,"v":60333},{"d":"2014-08-06","o":7.62,"h":7.92,"l":7.62,"c":7.8,"v":29967},{"d":"2014-08-07","o":7.8,"h":8.04,"l":7.56,"c":7.68,"v":18267},{"d":"2014-08-08","o":7.86,"h":8.04,"l":7.5,"c":7.92,"v":22883},{"d":"2014-08-11","o":7.92,"h":8.1,"l":7.86,"c":8.04,"v":21467},{"d":"2014-08-12","o":7.98,"h":7.98,"l":7.8,"c":7.8,"v":16933},{"d":"2014-08-13","o":7.74,"h":7.98,"l":7.74,"c":7.92,"v":21217},{"d":"2014-08-14","o":7.92,"h":8.22,"l":7.8,"c":7.98,"v":21300},{"d":"2014-08-15","o":7.98,"h":8.1,"l":7.68,"c":7.92,"v":17400},{"d":"2014-08-18","o":7.98,"h":8.1,"l":7.74,"c":7.86,"v":19050},{"d":"2014-08-19","o":7.92,"h":7.98,"l":7.74,"c":7.8,"v":23133},{"d":"2014-08-20","o":7.86,"h":7.86,"l":7.44,"c":7.68,"v":200467},{"d":"2014-08-21","o":7.5,"h":8.52,"l":7.44,"c":8.46,"v":154667},{"d":"2014-08-22","o":8.28,"h":8.82,"l":8.22,"c":8.82,"v":112883},{"d":"2014-08-25","o":8.94,"h":9,"l":8.52,"c":8.94,"v":46417},{"d":"2014-08-26","o":9.06,"h":9.06,"l":8.58,"c":8.94,"v":31833},{"d":"2014-08-27","o":8.94,"h":9.12,"l":8.4,"c":8.64,"v":25050},{"d":"2014-08-28","o":8.46,"h":8.82,"l":8.46,"c":8.82,"v":18233},{"d":"2014-08-29","o":8.82,"h":9.42,"l":8.76,"c":9.42,"v":57250},{"d":"2014-09-02","o":9.6,"h":9.6,"l":9,"c":9.36,"v":44283},{"d":"2014-09-03","o":9.72,"h":9.78,"l":8.34,"c":8.64,"v":102667},{"d":"2014-09-04","o":8.46,"h":9.06,"l":8.46,"c":8.58,"v":39767},{"d":"2014-09-05","o":8.4,"h":9.12,"l":8.34,"c":8.94,"v":76133},{"d":"2014-09-08","o":8.88,"h":9.48,"l":8.88,"c":9.36,"v":96167},{"d":"2014-09-09","o":9.18,"h":9.66,"l":9.12,"c":9.66,"v":119467},{"d":"2014-09-10","o":9.54,"h":10.02,"l":9.42,"c":10.02,"v":121150},{"d":"2014-09-11","o":10.08,"h":10.5,"l":10.08,"c":10.2,"v":125017},{"d":"2014-09-12","o":10.02,"h":10.44,"l":9.96,"c":10.32,"v":63683},{"d":"2014-09-15","o":10.38,"h":10.8,"l":10.2,"c":10.62,"v":167333},{"d":"2014-09-16","o":10.74,"h":10.74,"l":9.96,"c":10.56,"v":84767},{"d":"2014-09-17","o":10.5,"h":10.74,"l":10.38,"c":10.62,"v":46933},{"d":"2014-09-18","o":10.68,"h":10.8,"l":10.5,"c":10.68,"v":71100},{"d":"2014-09-19","o":10.68,"h":10.8,"l":10.38,"c":10.38,"v":51733},{"d":"2014-09-22","o":10.26,"h":10.5,"l":9.9,"c":10.14,"v":33333},{"d":"2014-09-23","o":10.14,"h":10.56,"l":9.72,"c":10.26,"v":59400},{"d":"2014-09-24","o":10.32,"h":10.62,"l":10.2,"c":10.5,"v":33800},{"d":"2014-09-25","o":10.5,"h":10.56,"l":10.02,"c":10.56,"v":226867},{"d":"2014-09-26","o":10.38,"h":10.68,"l":10.38,"c":10.56,"v":167067},{"d":"2014-09-29","o":10.32,"h":10.8,"l":10.26,"c":10.68,"v":65967},{"d":"2014-09-30","o":10.56,"h":10.8,"l":10.44,"c":10.8,"v":199467},{"d":"2014-10-01","o":10.68,"h":10.92,"l":10.38,"c":10.38,"v":65717},{"d":"2014-10-02","o":10.62,"h":10.86,"l":10.32,"c":10.74,"v":40733},{"d":"2014-10-03","o":10.8,"h":10.86,"l":10.5,"c":10.68,"v":45417},{"d":"2014-10-06","o":10.62,"h":10.86,"l":10.44,"c":10.56,"v":70600},{"d":"2014-10-07","o":10.68,"h":10.92,"l":10.5,"c":10.8,"v":78800},{"d":"2014-10-08","o":10.98,"h":11.16,"l":10.74,"c":11.16,"v":89650},{"d":"2014-10-09","o":11.22,"h":11.46,"l":10.86,"c":11.4,"v":72667},{"d":"2014-10-10","o":11.52,"h":11.58,"l":10.68,"c":10.8,"v":72883},{"d":"2014-10-13","o":10.5,"h":10.8,"l":9.96,"c":10.74,"v":71917},{"d":"2014-10-14","o":10.74,"h":11.04,"l":10.62,"c":10.74,"v":24533},{"d":"2014-10-15","o":10.5,"h":10.74,"l":10.26,"c":10.68,"v":58200},{"d":"2014-10-16","o":10.62,"h":11.1,"l":10.62,"c":10.74,"v":23583},{"d":"2014-10-17","o":10.68,"h":10.98,"l":10.62,"c":10.68,"v":16417},{"d":"2014-10-20","o":10.74,"h":11.4,"l":10.68,"c":11.28,"v":37733},{"d":"2014-10-21","o":11.28,"h":11.4,"l":10.92,"c":11.04,"v":25800},{"d":"2014-10-22","o":11.16,"h":11.46,"l":10.68,"c":10.86,"v":47083},{"d":"2014-10-23","o":10.86,"h":11.22,"l":10.8,"c":10.8,"v":13200},{"d":"2014-10-24","o":10.92,"h":11.16,"l":10.5,"c":10.86,"v":17850},{"d":"2014-10-27","o":10.38,"h":10.98,"l":10.26,"c":10.92,"v":24300},{"d":"2014-10-28","o":10.86,"h":11.4,"l":10.86,"c":11.4,"v":32533},{"d":"2014-10-29","o":11.46,"h":11.7,"l":11.22,"c":11.4,"v":29283},{"d":"2014-10-30","o":11.4,"h":11.4,"l":10.56,"c":10.68,"v":35183},{"d":"2014-10-31","o":10.8,"h":11.28,"l":10.44,"c":10.56,"v":47267},{"d":"2014-11-03","o":10.38,"h":10.98,"l":9.78,"c":9.96,"v":60233},{"d":"2014-11-04","o":9.78,"h":10.14,"l":8.1,"c":8.22,"v":147283},{"d":"2014-11-05","o":8.1,"h":8.88,"l":8.1,"c":8.7,"v":36617},{"d":"2014-11-06","o":8.58,"h":8.7,"l":8.16,"c":8.22,"v":46100},{"d":"2014-11-07","o":8.4,"h":8.58,"l":8.04,"c":8.16,"v":75850},{"d":"2014-11-10","o":7.62,"h":8.4,"l":7.62,"c":8.22,"v":44583},{"d":"2014-11-11","o":8.16,"h":8.34,"l":7.98,"c":8.1,"v":28550},{"d":"2014-11-12","o":7.98,"h":8.52,"l":7.98,"c":8.4,"v":31933},{"d":"2014-11-13","o":8.22,"h":9.12,"l":8.22,"c":8.4,"v":29583},{"d":"2014-11-14","o":8.4,"h":8.58,"l":8.1,"c":8.16,"v":14483},{"d":"2014-11-17","o":8.16,"h":8.52,"l":7.92,"c":7.92,"v":14683},{"d":"2014-11-18","o":7.98,"h":8.4,"l":7.92,"c":7.98,"v":14467},{"d":"2014-11-19","o":7.98,"h":8.1,"l":7.92,"c":8.1,"v":13200},{"d":"2014-11-20","o":8.04,"h":8.76,"l":7.74,"c":8.58,"v":50283},{"d":"2014-11-21","o":8.58,"h":9.06,"l":8.46,"c":8.7,"v":16767},{"d":"2014-11-24","o":8.58,"h":8.88,"l":8.52,"c":8.7,"v":8567},{"d":"2014-11-25","o":8.7,"h":8.82,"l":8.34,"c":8.58,"v":10500},{"d":"2014-11-26","o":8.4,"h":8.7,"l":7.98,"c":8.34,"v":30883},{"d":"2014-11-28","o":8.46,"h":9.12,"l":8.16,"c":9.06,"v":15933},{"d":"2014-12-01","o":9.06,"h":9.06,"l":8.46,"c":8.76,"v":53900},{"d":"2014-12-02","o":8.64,"h":9.42,"l":8.64,"c":8.76,"v":46750},{"d":"2014-12-03","o":8.94,"h":9.54,"l":8.82,"c":9.24,"v":39667},{"d":"2014-12-04","o":9.42,"h":9.54,"l":8.64,"c":9,"v":50533},{"d":"2014-12-05","o":9,"h":9.24,"l":8.88,"c":9.06,"v":30633},{"d":"2014-12-08","o":8.94,"h":9,"l":8.64,"c":8.64,"v":15583},{"d":"2014-12-09","o":8.58,"h":8.7,"l":8.1,"c":8.28,"v":35383},{"d":"2014-12-10","o":8.4,"h":8.94,"l":8.4,"c":8.58,"v":25017},{"d":"2014-12-11","o":8.7,"h":9.3,"l":8.34,"c":8.52,"v":78400},{"d":"2014-12-12","o":8.52,"h":9,"l":8.4,"c":8.64,"v":49650},{"d":"2014-12-15","o":8.16,"h":8.94,"l":8.16,"c":8.16,"v":51167},{"d":"2014-12-16","o":8.1,"h":8.94,"l":8.1,"c":8.28,"v":28217},{"d":"2014-12-17","o":8.64,"h":8.88,"l":8.16,"c":8.82,"v":15700},{"d":"2014-12-18","o":8.82,"h":9.18,"l":8.4,"c":8.7,"v":63300},{"d":"2014-12-19","o":8.88,"h":9.18,"l":8.64,"c":8.64,"v":25033},{"d":"2014-12-22","o":8.76,"h":9.54,"l":8.76,"c":9.3,"v":43133},{"d":"2014-12-23","o":9.3,"h":9.6,"l":8.88,"c":9.06,"v":67733},{"d":"2014-12-24","o":8.64,"h":9.48,"l":8.64,"c":9.12,"v":16917},{"d":"2014-12-26","o":9.06,"h":9.3,"l":8.94,"c":9.24,"v":11217},{"d":"2014-12-29","o":9.18,"h":9.48,"l":8.7,"c":8.76,"v":42300},{"d":"2014-12-30","o":8.7,"h":9.18,"l":8.7,"c":8.88,"v":23050},{"d":"2014-12-31","o":9.18,"h":9.3,"l":9,"c":9,"v":19300},{"d":"2015-01-02","o":9.18,"h":9.24,"l":9,"c":9.12,"v":11150},{"d":"2015-01-05","o":9.12,"h":9.18,"l":8.82,"c":9,"v":19533},{"d":"2015-01-06","o":9.06,"h":9.06,"l":8.34,"c":8.4,"v":13983},{"d":"2015-01-07","o":8.64,"h":8.64,"l":8.22,"c":8.34,"v":12833},{"d":"2015-01-08","o":8.22,"h":8.82,"l":8.22,"c":8.4,"v":9600},{"d":"2015-01-09","o":8.64,"h":8.76,"l":8.1,"c":8.1,"v":13733},{"d":"2015-01-12","o":8.16,"h":8.94,"l":8.04,"c":8.52,"v":38767},{"d":"2015-01-13","o":8.82,"h":9.18,"l":8.34,"c":8.76,"v":34150},{"d":"2015-01-14","o":8.46,"h":9.06,"l":8.4,"c":8.46,"v":18400},{"d":"2015-01-15","o":8.82,"h":8.82,"l":8.1,"c":8.16,"v":26067},{"d":"2015-01-16","o":8.22,"h":8.52,"l":8.1,"c":8.4,"v":15583},{"d":"2015-01-20","o":8.1,"h":8.58,"l":8.1,"c":8.34,"v":11183},{"d":"2015-01-21","o":8.22,"h":8.7,"l":8.1,"c":8.7,"v":11883},{"d":"2015-01-22","o":8.64,"h":8.82,"l":8.22,"c":8.4,"v":16467},{"d":"2015-01-23","o":8.58,"h":8.58,"l":8.34,"c":8.52,"v":12600},{"d":"2015-01-26","o":8.4,"h":8.7,"l":8.28,"c":8.64,"v":9250},{"d":"2015-01-27","o":8.52,"h":9,"l":8.28,"c":9,"v":4767},{"d":"2015-01-28","o":9,"h":9,"l":8.4,"c":8.52,"v":5250},{"d":"2015-01-29","o":8.7,"h":9,"l":8.28,"c":8.34,"v":6283},{"d":"2015-01-30","o":8.46,"h":8.46,"l":7.56,"c":7.68,"v":18350},{"d":"2015-02-02","o":7.62,"h":7.92,"l":7.62,"c":7.8,"v":5817},{"d":"2015-02-03","o":7.8,"h":8.16,"l":7.62,"c":7.86,"v":8650},{"d":"2015-02-04","o":7.86,"h":8.1,"l":7.44,"c":7.44,"v":30083},{"d":"2015-02-05","o":7.5,"h":7.56,"l":7.26,"c":7.38,"v":16767},{"d":"2015-02-06","o":7.26,"h":7.5,"l":7.02,"c":7.08,"v":20017},{"d":"2015-02-09","o":7.02,"h":7.26,"l":6.9,"c":6.9,"v":37000},{"d":"2015-02-10","o":7.02,"h":7.2,"l":6.84,"c":6.84,"v":38767},{"d":"2015-02-11","o":6.72,"h":6.9,"l":6.54,"c":6.6,"v":130350},{"d":"2015-02-12","o":6.6,"h":6.78,"l":6.6,"c":6.66,"v":63467},{"d":"2015-02-13","o":6.66,"h":7.14,"l":6.66,"c":7.14,"v":24750},{"d":"2015-02-17","o":7.08,"h":7.32,"l":6.96,"c":7.14,"v":7483},{"d":"2015-02-18","o":6.84,"h":7.2,"l":6.84,"c":7.14,"v":17850},{"d":"2015-02-19","o":7.08,"h":7.5,"l":6.84,"c":7.44,"v":14000},{"d":"2015-02-20","o":7.32,"h":7.62,"l":7.14,"c":7.62,"v":12583},{"d":"2015-02-23","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":9900},{"d":"2015-02-24","o":7.68,"h":7.68,"l":7.2,"c":7.38,"v":7433},{"d":"2015-02-25","o":7.32,"h":7.74,"l":7.08,"c":7.56,"v":21417},{"d":"2015-02-26","o":7.2,"h":7.74,"l":7.2,"c":7.56,"v":8367},{"d":"2015-02-27","o":7.74,"h":7.8,"l":7.62,"c":7.62,"v":7983},{"d":"2015-03-02","o":7.56,"h":7.74,"l":7.56,"c":7.62,"v":9133},{"d":"2015-03-03","o":7.8,"h":8.52,"l":7.74,"c":7.98,"v":39517},{"d":"2015-03-04","o":8.1,"h":9.06,"l":8.04,"c":8.94,"v":85817},{"d":"2015-03-05","o":8.94,"h":9.06,"l":8.58,"c":8.88,"v":34850},{"d":"2015-03-06","o":8.82,"h":9.06,"l":8.16,"c":8.34,"v":18967},{"d":"2015-03-09","o":8.4,"h":8.52,"l":7.98,"c":8.52,"v":26383},{"d":"2015-03-10","o":8.22,"h":8.34,"l":7.44,"c":7.5,"v":35217},{"d":"2015-03-11","o":7.74,"h":8.28,"l":7.74,"c":8.22,"v":28167},{"d":"2015-03-12","o":8.22,"h":8.52,"l":7.86,"c":7.92,"v":31867},{"d":"2015-03-13","o":7.86,"h":8.4,"l":7.5,"c":7.74,"v":29167},{"d":"2015-03-16","o":7.68,"h":7.8,"l":7.26,"c":7.26,"v":39650},{"d":"2015-03-17","o":7.26,"h":7.38,"l":7.02,"c":7.38,"v":29867},{"d":"2015-03-18","o":7.26,"h":8.1,"l":7.08,"c":7.38,"v":17650},{"d":"2015-03-19","o":7.26,"h":8.34,"l":7.26,"c":7.8,"v":20900},{"d":"2015-03-20","o":7.8,"h":7.86,"l":7.14,"c":7.14,"v":114767},{"d":"2015-03-23","o":7.26,"h":7.5,"l":7.2,"c":7.32,"v":20333},{"d":"2015-03-24","o":7.38,"h":7.8,"l":7.38,"c":7.5,"v":21500},{"d":"2015-03-25","o":7.62,"h":7.62,"l":7.02,"c":7.02,"v":29483},{"d":"2015-03-26","o":7.14,"h":7.26,"l":6.9,"c":7.02,"v":33783},{"d":"2015-03-27","o":7.02,"h":7.5,"l":6.9,"c":6.9,"v":46083},{"d":"2015-03-30","o":6.96,"h":7.5,"l":6.96,"c":7.32,"v":16383},{"d":"2015-03-31","o":7.32,"h":7.44,"l":7.02,"c":7.14,"v":9150},{"d":"2015-04-01","o":6.96,"h":7.26,"l":6.9,"c":6.96,"v":41050},{"d":"2015-04-02","o":7.08,"h":7.44,"l":7.02,"c":7.14,"v":19667},{"d":"2015-04-06","o":7.2,"h":7.68,"l":6.9,"c":7.44,"v":26467},{"d":"2015-04-07","o":7.2,"h":7.5,"l":7.14,"c":7.2,"v":18250},{"d":"2015-04-08","o":7.26,"h":7.32,"l":6.9,"c":7.08,"v":25467},{"d":"2015-04-09","o":7.26,"h":7.26,"l":6.66,"c":6.78,"v":91967},{"d":"2015-04-10","o":6.84,"h":7.08,"l":6.6,"c":6.96,"v":44367},{"d":"2015-04-13","o":6.9,"h":7.44,"l":6.84,"c":7.44,"v":20383},{"d":"2015-04-14","o":7.02,"h":7.38,"l":6.84,"c":7.26,"v":23650},{"d":"2015-04-15","o":7.08,"h":7.74,"l":7.08,"c":7.5,"v":38600},{"d":"2015-04-16","o":7.44,"h":7.44,"l":6.84,"c":7.02,"v":44200},{"d":"2015-04-17","o":6.9,"h":7.2,"l":6.6,"c":7.08,"v":68917},{"d":"2015-04-20","o":7.08,"h":7.2,"l":7.02,"c":7.14,"v":17583},{"d":"2015-04-21","o":7.14,"h":7.14,"l":6.84,"c":7.08,"v":4950},{"d":"2015-04-22","o":7.02,"h":7.08,"l":6.72,"c":7.02,"v":14333},{"d":"2015-04-23","o":6.84,"h":7.2,"l":6.84,"c":7.14,"v":13167},{"d":"2015-04-24","o":6.96,"h":7.32,"l":6.96,"c":7.14,"v":19033},{"d":"2015-04-27","o":7.32,"h":7.32,"l":6.9,"c":7.08,"v":11500},{"d":"2015-04-28","o":6.9,"h":7.14,"l":6.9,"c":6.96,"v":2200},{"d":"2015-04-29","o":6.9,"h":7.38,"l":6.9,"c":6.9,"v":16050},{"d":"2015-04-30","o":7.02,"h":7.02,"l":6.78,"c":6.84,"v":5233},{"d":"2015-05-01","o":7.02,"h":7.02,"l":6.78,"c":6.78,"v":6283},{"d":"2015-05-04","o":6.84,"h":7.02,"l":6.54,"c":6.84,"v":43533},{"d":"2015-05-05","o":7.02,"h":7.2,"l":6.72,"c":7.14,"v":23567},{"d":"2015-05-06","o":7.14,"h":7.32,"l":6.72,"c":7.02,"v":28050},{"d":"2015-05-07","o":7.08,"h":7.08,"l":6.6,"c":6.84,"v":18850},{"d":"2015-05-08","o":6.66,"h":7.38,"l":6.66,"c":6.9,"v":24083},{"d":"2015-05-11","o":6.9,"h":7.2,"l":6.84,"c":6.84,"v":21100},{"d":"2015-05-12","o":6.9,"h":7.2,"l":6.84,"c":7.2,"v":222733},{"d":"2015-05-13","o":7.26,"h":7.44,"l":6.96,"c":6.96,"v":6217},{"d":"2015-05-14","o":7.02,"h":7.2,"l":7.02,"c":7.02,"v":8400},{"d":"2015-05-15","o":7.02,"h":7.32,"l":7.02,"c":7.26,"v":3433},{"d":"2015-05-18","o":7.2,"h":7.38,"l":7.02,"c":7.02,"v":4550},{"d":"2015-05-19","o":7.08,"h":7.2,"l":7.02,"c":7.02,"v":7950},{"d":"2015-05-20","o":7.02,"h":7.14,"l":7.02,"c":7.14,"v":1817},{"d":"2015-05-21","o":7.02,"h":7.14,"l":6.9,"c":7.02,"v":4683},{"d":"2015-05-22","o":6.96,"h":7.14,"l":6.96,"c":7.08,"v":2300},{"d":"2015-05-26","o":7.02,"h":7.02,"l":6.84,"c":6.84,"v":5717},{"d":"2015-05-27","o":6.78,"h":6.96,"l":6.72,"c":6.72,"v":3817},{"d":"2015-05-28","o":6.78,"h":6.9,"l":6.72,"c":6.78,"v":7983},{"d":"2015-05-29","o":6.84,"h":7.02,"l":6.66,"c":6.84,"v":21867},{"d":"2015-06-01","o":6.96,"h":7.02,"l":6.84,"c":6.96,"v":4833},{"d":"2015-06-02","o":7.02,"h":7.08,"l":6.9,"c":7.08,"v":7533},{"d":"2015-06-03","o":7.14,"h":7.68,"l":6.96,"c":7.62,"v":30017},{"d":"2015-06-04","o":7.56,"h":7.8,"l":7.38,"c":7.56,"v":41300},{"d":"2015-06-05","o":7.62,"h":7.92,"l":7.38,"c":7.8,"v":18967},{"d":"2015-06-08","o":7.8,"h":7.92,"l":7.38,"c":7.5,"v":16900},{"d":"2015-06-09","o":7.44,"h":7.86,"l":7.26,"c":7.32,"v":12933},{"d":"2015-06-10","o":7.44,"h":7.86,"l":7.38,"c":7.5,"v":15383},{"d":"2015-06-11","o":7.44,"h":7.5,"l":7.08,"c":7.2,"v":34683},{"d":"2015-06-12","o":7.08,"h":7.14,"l":7.02,"c":7.08,"v":9883},{"d":"2015-06-15","o":7.08,"h":7.08,"l":6.9,"c":7.02,"v":21517},{"d":"2015-06-16","o":6.96,"h":7.02,"l":6.84,"c":7.02,"v":11817},{"d":"2015-06-17","o":7.02,"h":7.08,"l":6.84,"c":6.9,"v":30000},{"d":"2015-06-18","o":6.96,"h":7.32,"l":6.9,"c":7.14,"v":70433},{"d":"2015-06-19","o":7.26,"h":7.26,"l":6.66,"c":7.14,"v":44450},{"d":"2015-06-22","o":7.08,"h":7.26,"l":6.72,"c":7.02,"v":28450},{"d":"2015-06-23","o":7.08,"h":7.32,"l":6.96,"c":7.14,"v":29683},{"d":"2015-06-24","o":7.08,"h":7.26,"l":6.9,"c":6.96,"v":6800},{"d":"2015-06-25","o":7.08,"h":7.2,"l":6.96,"c":7.14,"v":25783},{"d":"2015-06-26","o":7.08,"h":8.34,"l":6.96,"c":7.92,"v":91450},{"d":"2015-06-29","o":7.8,"h":7.98,"l":7.62,"c":7.8,"v":23433},{"d":"2015-06-30","o":7.8,"h":8.1,"l":7.44,"c":7.56,"v":53817},{"d":"2015-07-01","o":7.56,"h":8.52,"l":7.14,"c":7.62,"v":9217},{"d":"2015-07-02","o":7.8,"h":9.18,"l":7.32,"c":7.92,"v":26967},{"d":"2015-07-06","o":7.86,"h":8.04,"l":7.56,"c":7.8,"v":17633},{"d":"2015-07-07","o":7.8,"h":7.8,"l":7.44,"c":7.74,"v":8283},{"d":"2015-07-08","o":7.62,"h":7.92,"l":7.5,"c":7.62,"v":17883},{"d":"2015-07-09","o":7.62,"h":7.68,"l":7.38,"c":7.38,"v":2033},{"d":"2015-07-10","o":7.5,"h":7.8,"l":7.5,"c":7.68,"v":11033},{"d":"2015-07-13","o":7.74,"h":8.46,"l":7.62,"c":7.98,"v":44083},{"d":"2015-07-14","o":7.92,"h":8.16,"l":7.74,"c":7.86,"v":12983},{"d":"2015-07-15","o":7.44,"h":8.1,"l":7.44,"c":7.8,"v":24867},{"d":"2015-07-16","o":7.8,"h":8.04,"l":7.5,"c":7.5,"v":16750},{"d":"2015-07-17","o":7.5,"h":7.74,"l":6.9,"c":7.56,"v":31683},{"d":"2015-07-20","o":7.44,"h":7.74,"l":7.14,"c":7.38,"v":16817},{"d":"2015-07-21","o":7.32,"h":7.38,"l":6.84,"c":7.2,"v":20867},{"d":"2015-07-22","o":7.08,"h":7.44,"l":6.96,"c":7.14,"v":6333},{"d":"2015-07-23","o":7.14,"h":7.2,"l":6.9,"c":6.9,"v":7783},{"d":"2015-07-24","o":6.78,"h":7.02,"l":6.72,"c":6.84,"v":13583},{"d":"2015-07-27","o":6.78,"h":7.14,"l":6.72,"c":6.78,"v":16950},{"d":"2015-07-28","o":6.9,"h":6.9,"l":6.6,"c":6.72,"v":22083},{"d":"2015-07-29","o":6.66,"h":6.9,"l":6.66,"c":6.72,"v":9900},{"d":"2015-07-30","o":6.72,"h":6.84,"l":6.66,"c":6.66,"v":4950},{"d":"2015-07-31","o":6.72,"h":6.96,"l":6.72,"c":6.84,"v":6417},{"d":"2015-08-03","o":7.02,"h":7.08,"l":6.66,"c":6.9,"v":7033},{"d":"2015-08-04","o":6.72,"h":7.02,"l":6.66,"c":6.84,"v":9933},{"d":"2015-08-05","o":6.9,"h":6.96,"l":6.66,"c":6.66,"v":4850},{"d":"2015-08-06","o":6.72,"h":6.9,"l":6.66,"c":6.84,"v":14850},{"d":"2015-08-07","o":6.78,"h":7.14,"l":6.72,"c":7.02,"v":4900},{"d":"2015-08-10","o":6.96,"h":7.2,"l":6.84,"c":7.08,"v":12183},{"d":"2015-08-11","o":7.02,"h":7.14,"l":6.84,"c":6.84,"v":1367},{"d":"2015-08-12","o":6.96,"h":7.2,"l":6.84,"c":6.96,"v":8233},{"d":"2015-08-13","o":6.96,"h":7.32,"l":6.84,"c":6.84,"v":10133},{"d":"2015-08-14","o":6.96,"h":7.32,"l":6.6,"c":6.84,"v":17550},{"d":"2015-08-17","o":6.78,"h":6.9,"l":6.6,"c":6.78,"v":9367},{"d":"2015-08-18","o":6.9,"h":6.9,"l":6.72,"c":6.72,"v":2900},{"d":"2015-08-19","o":6.78,"h":6.9,"l":6.72,"c":6.78,"v":2000},{"d":"2015-08-20","o":6.78,"h":6.84,"l":6.6,"c":6.6,"v":13733},{"d":"2015-08-21","o":6.54,"h":7.32,"l":6.54,"c":7.32,"v":41517},{"d":"2015-08-24","o":7.38,"h":7.38,"l":7.02,"c":7.08,"v":17283},{"d":"2015-08-25","o":7.14,"h":7.14,"l":6.66,"c":6.9,"v":24233},{"d":"2015-08-26","o":6.96,"h":7.08,"l":6.78,"c":6.84,"v":6300},{"d":"2015-08-27","o":6.78,"h":7.14,"l":6.66,"c":6.78,"v":17833},{"d":"2015-08-28","o":6.78,"h":7.08,"l":6.66,"c":6.78,"v":23167},{"d":"2015-08-31","o":6.84,"h":7.14,"l":6.78,"c":6.96,"v":14217},{"d":"2015-09-01","o":6.96,"h":7.2,"l":6.96,"c":7.2,"v":9067},{"d":"2015-09-02","o":7.2,"h":7.26,"l":7.02,"c":7.2,"v":8350},{"d":"2015-09-03","o":7.2,"h":7.32,"l":7.2,"c":7.2,"v":15633},{"d":"2015-09-04","o":7.14,"h":7.44,"l":7.02,"c":7.26,"v":13733},{"d":"2015-09-08","o":7.26,"h":7.44,"l":7.14,"c":7.32,"v":10200},{"d":"2015-09-09","o":7.32,"h":7.32,"l":7.08,"c":7.26,"v":6350},{"d":"2015-09-10","o":7.26,"h":7.26,"l":6.96,"c":7.14,"v":9967},{"d":"2015-09-11","o":6.96,"h":7.02,"l":6.78,"c":6.9,"v":17217},{"d":"2015-09-14","o":6.96,"h":7.08,"l":6.72,"c":7.08,"v":16333},{"d":"2015-09-15","o":7.08,"h":7.08,"l":6.9,"c":7.08,"v":5850},{"d":"2015-09-16","o":7.08,"h":7.2,"l":6.9,"c":7.08,"v":12600},{"d":"2015-09-17","o":6.96,"h":7.14,"l":6.78,"c":7.08,"v":15033},{"d":"2015-09-18","o":6.96,"h":7.32,"l":6.78,"c":7.32,"v":17017},{"d":"2015-09-21","o":6.96,"h":7.08,"l":6.9,"c":6.96,"v":15550},{"d":"2015-09-22","o":6.96,"h":6.96,"l":6.54,"c":6.54,"v":46717},{"d":"2015-09-23","o":6.72,"h":6.9,"l":6.6,"c":6.78,"v":71183},{"d":"2015-09-24","o":6.72,"h":6.9,"l":6.66,"c":6.72,"v":30733},{"d":"2015-09-25","o":6.84,"h":6.9,"l":6.36,"c":6.36,"v":54117},{"d":"2015-09-28","o":6.42,"h":6.54,"l":6.18,"c":6.3,"v":35617},{"d":"2015-09-29","o":6.36,"h":6.6,"l":6.18,"c":6.3,"v":20417},{"d":"2015-09-30","o":6.36,"h":6.36,"l":6.18,"c":6.24,"v":18350},{"d":"2015-10-01","o":6.12,"h":6.54,"l":6.12,"c":6.48,"v":65283},{"d":"2015-10-02","o":6.3,"h":6.78,"l":6.3,"c":6.78,"v":16450},{"d":"2015-10-05","o":6.54,"h":7.08,"l":6.54,"c":7.02,"v":11550},{"d":"2015-10-06","o":6.9,"h":7.02,"l":6.54,"c":6.78,"v":21783},{"d":"2015-10-07","o":6.78,"h":6.96,"l":6.66,"c":6.78,"v":19950},{"d":"2015-10-08","o":6.78,"h":6.78,"l":6.42,"c":6.72,"v":16683},{"d":"2015-10-09","o":6.78,"h":6.78,"l":6.36,"c":6.66,"v":35083},{"d":"2015-10-12","o":6.6,"h":6.78,"l":6.42,"c":6.6,"v":4850},{"d":"2015-10-13","o":6.72,"h":6.72,"l":6.42,"c":6.6,"v":13750},{"d":"2015-10-14","o":6.48,"h":6.54,"l":6.36,"c":6.48,"v":45667},{"d":"2015-10-15","o":6.42,"h":6.66,"l":6.3,"c":6.6,"v":48233},{"d":"2015-10-16","o":6.54,"h":6.9,"l":6.24,"c":6.48,"v":21567},{"d":"2015-10-19","o":6.54,"h":6.66,"l":6.36,"c":6.36,"v":18717},{"d":"2015-10-20","o":6.3,"h":7.2,"l":6.3,"c":6.84,"v":39450},{"d":"2015-10-21","o":6.84,"h":6.9,"l":6.66,"c":6.9,"v":7667},{"d":"2015-10-22","o":6.9,"h":6.9,"l":6.42,"c":6.72,"v":22333},{"d":"2015-10-23","o":6.72,"h":6.9,"l":6.48,"c":6.6,"v":36600},{"d":"2015-10-26","o":6.54,"h":6.54,"l":6.24,"c":6.48,"v":30767},{"d":"2015-10-27","o":6.3,"h":6.48,"l":6.12,"c":6.12,"v":17917},{"d":"2015-10-28","o":6.12,"h":6.54,"l":6.12,"c":6.42,"v":63800},{"d":"2015-10-29","o":6.42,"h":6.48,"l":6,"c":6.18,"v":40583},{"d":"2015-10-30","o":6.18,"h":6.3,"l":6.12,"c":6.12,"v":11533},{"d":"2015-11-02","o":6.18,"h":6.3,"l":6.06,"c":6.12,"v":19517},{"d":"2015-11-03","o":6.12,"h":6.48,"l":6.06,"c":6.12,"v":17800},{"d":"2015-11-04","o":6.18,"h":6.36,"l":6,"c":6.36,"v":52667},{"d":"2015-11-05","o":6.24,"h":6.36,"l":6,"c":6.24,"v":27233},{"d":"2015-11-06","o":6.12,"h":6.24,"l":6,"c":6.18,"v":29700},{"d":"2015-11-09","o":6.06,"h":6.06,"l":5.88,"c":5.94,"v":59017},{"d":"2015-11-10","o":6,"h":6.18,"l":5.94,"c":6.12,"v":34300},{"d":"2015-11-11","o":6.12,"h":6.12,"l":5.88,"c":5.94,"v":12700},{"d":"2015-11-12","o":5.94,"h":6,"l":5.58,"c":5.64,"v":71983},{"d":"2015-11-13","o":5.52,"h":6.06,"l":5.52,"c":5.88,"v":42483},{"d":"2015-11-16","o":5.7,"h":5.88,"l":5.52,"c":5.82,"v":6383},{"d":"2015-11-17","o":5.58,"h":6,"l":5.34,"c":5.64,"v":45433},{"d":"2015-11-18","o":5.58,"h":6,"l":5.58,"c":5.76,"v":9417},{"d":"2015-11-19","o":6.06,"h":6.06,"l":5.52,"c":5.58,"v":4133},{"d":"2015-11-20","o":5.58,"h":5.94,"l":5.58,"c":5.64,"v":20617},{"d":"2015-11-23","o":5.58,"h":5.94,"l":5.34,"c":5.76,"v":31683},{"d":"2015-11-24","o":5.7,"h":5.94,"l":5.52,"c":5.58,"v":5200},{"d":"2015-11-25","o":5.58,"h":5.94,"l":5.34,"c":5.58,"v":18233},{"d":"2015-11-27","o":5.88,"h":5.94,"l":5.34,"c":5.58,"v":4683},{"d":"2015-11-30","o":5.64,"h":5.76,"l":5.52,"c":5.58,"v":6067},{"d":"2015-12-01","o":5.52,"h":5.58,"l":5.16,"c":5.34,"v":31950},{"d":"2015-12-02","o":5.64,"h":5.7,"l":5.28,"c":5.46,"v":12800},{"d":"2015-12-03","o":5.34,"h":5.7,"l":5.28,"c":5.34,"v":9117},{"d":"2015-12-04","o":5.34,"h":5.46,"l":5.16,"c":5.4,"v":28667},{"d":"2015-12-07","o":5.4,"h":5.52,"l":5.1,"c":5.22,"v":35467},{"d":"2015-12-08","o":5.04,"h":5.46,"l":5.04,"c":5.28,"v":38417},{"d":"2015-12-09","o":5.22,"h":5.52,"l":5.04,"c":5.22,"v":30800},{"d":"2015-12-10","o":5.1,"h":5.4,"l":5.04,"c":5.22,"v":48517},{"d":"2015-12-11","o":5.1,"h":5.34,"l":4.86,"c":4.92,"v":39950},{"d":"2015-12-14","o":4.86,"h":5.04,"l":4.32,"c":4.56,"v":92233},{"d":"2015-12-15","o":4.5,"h":4.86,"l":4.5,"c":4.68,"v":62350},{"d":"2015-12-16","o":4.74,"h":4.74,"l":4.38,"c":4.44,"v":122117},{"d":"2015-12-17","o":4.56,"h":4.62,"l":4.44,"c":4.56,"v":39700},{"d":"2015-12-18","o":4.5,"h":4.68,"l":4.44,"c":4.68,"v":31300},{"d":"2015-12-21","o":4.62,"h":4.92,"l":4.56,"c":4.68,"v":36917},{"d":"2015-12-22","o":4.74,"h":4.92,"l":4.62,"c":4.86,"v":56967},{"d":"2015-12-23","o":4.86,"h":4.98,"l":4.62,"c":4.74,"v":39267},{"d":"2015-12-24","o":4.8,"h":4.98,"l":4.68,"c":4.92,"v":11167},{"d":"2015-12-28","o":4.8,"h":4.92,"l":4.74,"c":4.74,"v":36750},{"d":"2015-12-29","o":4.74,"h":4.98,"l":4.68,"c":4.8,"v":23250},{"d":"2015-12-30","o":4.8,"h":4.8,"l":4.56,"c":4.68,"v":24417},{"d":"2015-12-31","o":4.74,"h":4.74,"l":4.5,"c":4.62,"v":28600},{"d":"2016-01-04","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":7767},{"d":"2016-01-05","o":4.74,"h":4.74,"l":4.56,"c":4.56,"v":8333},{"d":"2016-01-06","o":4.56,"h":4.56,"l":4.44,"c":4.56,"v":6583},{"d":"2016-01-07","o":4.38,"h":4.56,"l":4.32,"c":4.32,"v":18267},{"d":"2016-01-08","o":4.32,"h":4.56,"l":3.96,"c":4.02,"v":19850},{"d":"2016-01-11","o":4.08,"h":4.5,"l":4.02,"c":4.26,"v":29567},{"d":"2016-01-12","o":4.26,"h":4.62,"l":3.96,"c":4.14,"v":38300},{"d":"2016-01-13","o":4.14,"h":4.32,"l":3.84,"c":3.9,"v":26183},{"d":"2016-01-14","o":3.84,"h":4.44,"l":3.84,"c":4.14,"v":14017},{"d":"2016-01-15","o":4.02,"h":4.14,"l":3.84,"c":3.96,"v":8933},{"d":"2016-01-19","o":4.02,"h":4.26,"l":3.72,"c":4.2,"v":12883},{"d":"2016-01-20","o":4.08,"h":4.2,"l":3.54,"c":3.96,"v":32083},{"d":"2016-01-21","o":3.9,"h":4.14,"l":3.78,"c":3.9,"v":19883},{"d":"2016-01-22","o":3.9,"h":4.2,"l":3.9,"c":3.9,"v":4033},{"d":"2016-01-25","o":3.96,"h":4.14,"l":3.6,"c":3.84,"v":10100},{"d":"2016-01-26","o":3.84,"h":4.56,"l":3.84,"c":4.2,"v":26517},{"d":"2016-01-27","o":4.5,"h":4.68,"l":4.26,"c":4.44,"v":4617},{"d":"2016-01-28","o":4.44,"h":4.74,"l":4.2,"c":4.44,"v":16950},{"d":"2016-01-29","o":4.38,"h":4.74,"l":4.38,"c":4.44,"v":12200},{"d":"2016-02-01","o":4.32,"h":4.5,"l":3.9,"c":4.44,"v":15950},{"d":"2016-02-02","o":4.08,"h":4.38,"l":3.9,"c":4.32,"v":13767},{"d":"2016-02-03","o":4.26,"h":4.32,"l":4.02,"c":4.26,"v":9483},{"d":"2016-02-04","o":4.14,"h":4.32,"l":4.02,"c":4.2,"v":7617},{"d":"2016-02-05","o":4.14,"h":4.38,"l":4.02,"c":4.08,"v":8250},{"d":"2016-02-08","o":4.02,"h":4.02,"l":3.9,"c":3.9,"v":6250},{"d":"2016-02-09","o":3.84,"h":4.08,"l":3.66,"c":3.84,"v":21733},{"d":"2016-02-10","o":3.84,"h":3.84,"l":3.48,"c":3.48,"v":36433},{"d":"2016-02-11","o":3.54,"h":4.02,"l":3.12,"c":3.3,"v":58467},{"d":"2016-02-12","o":3.36,"h":3.84,"l":3.3,"c":3.42,"v":30133},{"d":"2016-02-16","o":3.42,"h":3.78,"l":3.3,"c":3.6,"v":21567},{"d":"2016-02-17","o":3.54,"h":4.02,"l":3.54,"c":4.02,"v":27800},{"d":"2016-02-18","o":3.9,"h":4.68,"l":3.78,"c":4.62,"v":27817},{"d":"2016-02-19","o":4.44,"h":4.8,"l":4.2,"c":4.44,"v":13917},{"d":"2016-02-22","o":4.08,"h":4.44,"l":3.9,"c":4.08,"v":42783},{"d":"2016-02-23","o":3.9,"h":4.38,"l":3.48,"c":4.02,"v":19233},{"d":"2016-02-24","o":3.9,"h":4.32,"l":3.9,"c":3.96,"v":11967},{"d":"2016-02-25","o":3.9,"h":4.2,"l":3.9,"c":4.2,"v":5067},{"d":"2016-02-26","o":4.08,"h":4.32,"l":4.02,"c":4.14,"v":3017},{"d":"2016-02-29","o":4.14,"h":4.32,"l":3.9,"c":3.9,"v":25000},{"d":"2016-03-01","o":3.9,"h":4.02,"l":3.54,"c":3.78,"v":50483},{"d":"2016-03-02","o":3.72,"h":4.2,"l":3.72,"c":4.08,"v":26250},{"d":"2016-03-03","o":4.02,"h":4.32,"l":3.96,"c":4.2,"v":21533},{"d":"2016-03-04","o":4.14,"h":4.44,"l":3.84,"c":4.08,"v":23867},{"d":"2016-03-07","o":3.9,"h":4.38,"l":3.9,"c":4.08,"v":17967},{"d":"2016-03-08","o":3.96,"h":4.32,"l":3.96,"c":3.96,"v":16683},{"d":"2016-03-09","o":4.02,"h":4.2,"l":4.02,"c":4.02,"v":4117},{"d":"2016-03-10","o":4.08,"h":4.2,"l":3.96,"c":4.08,"v":8650},{"d":"2016-03-11","o":4.08,"h":4.2,"l":3.96,"c":4.08,"v":8183},{"d":"2016-03-14","o":4.02,"h":4.2,"l":3.96,"c":4.14,"v":7533},{"d":"2016-03-15","o":4.08,"h":4.14,"l":3.96,"c":3.96,"v":5167},{"d":"2016-03-16","o":3.96,"h":4.2,"l":3.96,"c":3.96,"v":7500},{"d":"2016-03-17","o":3.96,"h":4.2,"l":3.84,"c":4.08,"v":4867},{"d":"2016-03-18","o":4.2,"h":4.2,"l":3.96,"c":3.96,"v":16083},{"d":"2016-03-21","o":3.96,"h":4.02,"l":3.9,"c":4.02,"v":5200},{"d":"2016-03-22","o":4.2,"h":4.2,"l":3.96,"c":4.02,"v":13767},{"d":"2016-03-23","o":4.02,"h":4.2,"l":3.96,"c":4.08,"v":10833},{"d":"2016-03-24","o":4.02,"h":4.02,"l":3.9,"c":3.9,"v":17850},{"d":"2016-03-28","o":4.2,"h":4.2,"l":3.84,"c":3.96,"v":9267},{"d":"2016-03-29","o":4.2,"h":4.32,"l":3.84,"c":4.14,"v":20933},{"d":"2016-03-30","o":4.2,"h":4.5,"l":4.08,"c":4.44,"v":11317},{"d":"2016-03-31","o":4.38,"h":4.74,"l":4.26,"c":4.26,"v":13750},{"d":"2016-04-01","o":4.32,"h":4.5,"l":4.02,"c":4.14,"v":13500},{"d":"2016-04-04","o":4.14,"h":4.62,"l":4.02,"c":4.14,"v":13533},{"d":"2016-04-05","o":4.02,"h":4.5,"l":4.02,"c":4.14,"v":4117},{"d":"2016-04-06","o":4.14,"h":4.5,"l":4.08,"c":4.14,"v":7850},{"d":"2016-04-07","o":4.44,"h":4.44,"l":4.2,"c":4.32,"v":2383},{"d":"2016-04-08","o":4.32,"h":4.32,"l":4.14,"c":4.14,"v":3983},{"d":"2016-04-11","o":4.14,"h":4.38,"l":4.14,"c":4.38,"v":7400},{"d":"2016-04-12","o":4.56,"h":4.56,"l":4.2,"c":4.2,"v":14417},{"d":"2016-04-13","o":4.62,"h":4.62,"l":3.96,"c":4.08,"v":40333},{"d":"2016-04-14","o":4.14,"h":4.56,"l":3.9,"c":4.02,"v":15050},{"d":"2016-04-15","o":3.96,"h":4.2,"l":3.78,"c":3.78,"v":26183},{"d":"2016-04-18","o":3.9,"h":4.32,"l":3.72,"c":3.72,"v":8700},{"d":"2016-04-19","o":3.78,"h":4.14,"l":3.66,"c":3.84,"v":10383},{"d":"2016-04-20","o":3.9,"h":4.2,"l":3.72,"c":3.78,"v":8433},{"d":"2016-04-21","o":3.78,"h":3.96,"l":3.6,"c":3.66,"v":15083},{"d":"2016-04-22","o":3.9,"h":4.5,"l":3.66,"c":4.32,"v":24617},{"d":"2016-04-25","o":4.44,"h":4.68,"l":4.32,"c":4.5,"v":11967},{"d":"2016-04-26","o":4.62,"h":4.68,"l":4.02,"c":4.56,"v":22500},{"d":"2016-04-27","o":4.5,"h":4.5,"l":4.32,"c":4.38,"v":5367},{"d":"2016-04-28","o":4.5,"h":4.68,"l":4.2,"c":4.68,"v":22450},{"d":"2016-04-29","o":4.56,"h":4.62,"l":4.44,"c":4.56,"v":9067},{"d":"2016-05-02","o":4.56,"h":4.56,"l":4.32,"c":4.32,"v":14850},{"d":"2016-05-03","o":4.38,"h":4.56,"l":4.38,"c":4.38,"v":1933},{"d":"2016-05-04","o":4.44,"h":4.5,"l":4.02,"c":4.02,"v":4733},{"d":"2016-05-05","o":4.14,"h":4.5,"l":4.02,"c":4.38,"v":9683},{"d":"2016-05-06","o":4.38,"h":4.38,"l":3.78,"c":4.08,"v":20600},{"d":"2016-05-09","o":4.08,"h":4.08,"l":3.66,"c":3.84,"v":14117},{"d":"2016-05-10","o":4.02,"h":4.32,"l":3.78,"c":4.08,"v":17667},{"d":"2016-05-11","o":4.08,"h":4.08,"l":3.9,"c":4.02,"v":2817},{"d":"2016-05-12","o":4.14,"h":4.14,"l":3.84,"c":3.84,"v":4917},{"d":"2016-05-13","o":3.84,"h":4.14,"l":3.84,"c":3.9,"v":4933},{"d":"2016-05-16","o":3.9,"h":4.14,"l":3.84,"c":3.96,"v":6867},{"d":"2016-05-17","o":3.84,"h":3.9,"l":3.72,"c":3.9,"v":8233},{"d":"2016-05-18","o":3.78,"h":3.9,"l":3.78,"c":3.78,"v":1617},{"d":"2016-05-19","o":3.6,"h":3.9,"l":3.42,"c":3.66,"v":35483},{"d":"2016-05-20","o":3.54,"h":3.78,"l":3.48,"c":3.48,"v":10167},{"d":"2016-05-23","o":3.6,"h":3.78,"l":3.6,"c":3.66,"v":6700},{"d":"2016-05-24","o":3.78,"h":3.78,"l":3.54,"c":3.54,"v":14033},{"d":"2016-05-25","o":3.54,"h":3.78,"l":3.54,"c":3.6,"v":9133},{"d":"2016-05-26","o":3.6,"h":3.72,"l":3.6,"c":3.6,"v":1600},{"d":"2016-05-27","o":3.48,"h":3.6,"l":3.48,"c":3.54,"v":15517},{"d":"2016-05-31","o":3.48,"h":3.72,"l":3.42,"c":3.42,"v":10750},{"d":"2016-06-01","o":3.42,"h":3.48,"l":3.36,"c":3.36,"v":7933},{"d":"2016-06-02","o":3.36,"h":3.54,"l":3.36,"c":3.42,"v":4633},{"d":"2016-06-03","o":3.42,"h":3.54,"l":3.36,"c":3.36,"v":11500},{"d":"2016-06-06","o":3.54,"h":3.54,"l":3.42,"c":3.42,"v":7617},{"d":"2016-06-07","o":3.54,"h":3.66,"l":3.3,"c":3.36,"v":9683},{"d":"2016-06-08","o":3.66,"h":3.66,"l":3.36,"c":3.42,"v":2617},{"d":"2016-06-09","o":3.54,"h":3.66,"l":3.42,"c":3.48,"v":2183},{"d":"2016-06-10","o":3.66,"h":3.66,"l":3.36,"c":3.42,"v":16383},{"d":"2016-06-13","o":3.36,"h":3.48,"l":3.3,"c":3.3,"v":31733},{"d":"2016-06-14","o":2.86,"h":3.5,"l":2.86,"c":3.38,"v":8200},{"d":"2016-06-15","o":3.43,"h":3.43,"l":3.15,"c":3.26,"v":22400},{"d":"2016-06-16","o":3.21,"h":3.99,"l":3.2,"c":3.2,"v":40400},{"d":"2016-06-17","o":3.23,"h":3.34,"l":3.18,"c":3.34,"v":56200},{"d":"2016-06-20","o":3.32,"h":3.55,"l":3.21,"c":3.34,"v":38000},{"d":"2016-06-21","o":3.33,"h":3.39,"l":3.2,"c":3.25,"v":41400},{"d":"2016-06-22","o":3.33,"h":3.38,"l":3.17,"c":3.17,"v":39800},{"d":"2016-06-23","o":3.19,"h":3.35,"l":3.15,"c":3.27,"v":50400},{"d":"2016-06-24","o":3.15,"h":3.33,"l":3.15,"c":3.18,"v":52200},{"d":"2016-06-27","o":3.18,"h":3.18,"l":3.09,"c":3.09,"v":3000},{"d":"2016-06-28","o":3.15,"h":3.32,"l":3.15,"c":3.28,"v":79400},{"d":"2016-06-29","o":3.28,"h":3.58,"l":3.28,"c":3.54,"v":75400},{"d":"2016-06-30","o":3.55,"h":3.98,"l":3.55,"c":3.89,"v":59400},{"d":"2016-07-01","o":3.93,"h":4.09,"l":3.88,"c":4.03,"v":70800},{"d":"2016-07-05","o":4.03,"h":4.03,"l":3.81,"c":3.81,"v":12200},{"d":"2016-07-06","o":3.92,"h":4.05,"l":3.89,"c":3.89,"v":5800},{"d":"2016-07-07","o":3.96,"h":3.96,"l":3.84,"c":3.88,"v":28000},{"d":"2016-07-08","o":3.87,"h":4.05,"l":3.82,"c":4.01,"v":49200},{"d":"2016-07-11","o":4.01,"h":4.41,"l":4.01,"c":4.3,"v":49800},{"d":"2016-07-12","o":4.3,"h":4.38,"l":4.26,"c":4.28,"v":45800},{"d":"2016-07-13","o":4.36,"h":4.43,"l":4.3,"c":4.32,"v":47400},{"d":"2016-07-14","o":4.35,"h":4.37,"l":4.22,"c":4.22,"v":45000},{"d":"2016-07-15","o":4.34,"h":4.34,"l":4.28,"c":4.32,"v":3000},{"d":"2016-07-18","o":4.28,"h":4.28,"l":4.07,"c":4.07,"v":20400},{"d":"2016-07-19","o":4.05,"h":4.14,"l":3.53,"c":3.92,"v":120000},{"d":"2016-07-20","o":4.01,"h":4.11,"l":3.87,"c":3.94,"v":43400},{"d":"2016-07-21","o":4.05,"h":4.05,"l":3.81,"c":3.92,"v":26400},{"d":"2016-07-22","o":3.71,"h":3.98,"l":3.71,"c":3.96,"v":1000},{"d":"2016-07-25","o":3.98,"h":3.99,"l":3.84,"c":3.87,"v":93400},{"d":"2016-07-26","o":3.83,"h":4.01,"l":3.7,"c":3.7,"v":33400},{"d":"2016-07-27","o":3.76,"h":3.84,"l":3.63,"c":3.69,"v":11400},{"d":"2016-07-28","o":3.72,"h":3.78,"l":3.62,"c":3.7,"v":52000},{"d":"2016-07-29","o":3.7,"h":4,"l":3.64,"c":3.81,"v":79400},{"d":"2016-08-01","o":3.85,"h":3.93,"l":3.72,"c":3.82,"v":29000},{"d":"2016-08-02","o":3.78,"h":3.85,"l":3.75,"c":3.85,"v":30600},{"d":"2016-08-03","o":3.83,"h":3.98,"l":3.83,"c":3.88,"v":22000},{"d":"2016-08-04","o":3.88,"h":3.88,"l":3.73,"c":3.86,"v":15800},{"d":"2016-08-05","o":3.84,"h":3.86,"l":3.76,"c":3.77,"v":22800},{"d":"2016-08-08","o":3.78,"h":3.85,"l":3.7,"c":3.85,"v":19400},{"d":"2016-08-09","o":3.84,"h":3.84,"l":3.69,"c":3.81,"v":6600},{"d":"2016-08-10","o":3.73,"h":3.88,"l":3.69,"c":3.69,"v":9600},{"d":"2016-08-11","o":3.88,"h":3.92,"l":3.74,"c":3.81,"v":102200},{"d":"2016-08-12","o":3.81,"h":3.83,"l":3.7,"c":3.78,"v":98200},{"d":"2016-08-15","o":3.77,"h":3.95,"l":3.77,"c":3.95,"v":65400},{"d":"2016-08-16","o":3.91,"h":4.22,"l":3.86,"c":4.03,"v":79000},{"d":"2016-08-17","o":4.07,"h":4.32,"l":4.05,"c":4.32,"v":45800},{"d":"2016-08-18","o":4.3,"h":4.44,"l":4.29,"c":4.44,"v":54400},{"d":"2016-08-19","o":4.4,"h":4.5,"l":4.4,"c":4.49,"v":12000},{"d":"2016-08-22","o":4.45,"h":4.61,"l":4.45,"c":4.59,"v":54200},{"d":"2016-08-23","o":4.61,"h":4.81,"l":4.61,"c":4.65,"v":25200},{"d":"2016-08-24","o":4.8,"h":4.88,"l":4.74,"c":4.86,"v":59600},{"d":"2016-08-25","o":4.88,"h":4.88,"l":4.78,"c":4.86,"v":36600},{"d":"2016-08-26","o":4.84,"h":4.97,"l":4.84,"c":4.9,"v":18400},{"d":"2016-08-29","o":4.97,"h":4.97,"l":4.91,"c":4.97,"v":25200},{"d":"2016-08-30","o":4.95,"h":4.97,"l":4.26,"c":4.9,"v":29000},{"d":"2016-08-31","o":4.79,"h":4.93,"l":4.66,"c":4.73,"v":30400},{"d":"2016-09-01","o":4.89,"h":4.89,"l":4.76,"c":4.8,"v":11800},{"d":"2016-09-02","o":4.83,"h":4.84,"l":4.7,"c":4.7,"v":50800},{"d":"2016-09-06","o":4.7,"h":4.89,"l":4.55,"c":4.66,"v":59600},{"d":"2016-09-07","o":4.63,"h":4.84,"l":4.56,"c":4.57,"v":17600},{"d":"2016-09-08","o":4.6,"h":4.66,"l":4.5,"c":4.53,"v":10800},{"d":"2016-09-09","o":4.45,"h":4.5,"l":4.17,"c":4.18,"v":53600},{"d":"2016-09-12","o":4.24,"h":4.24,"l":4.05,"c":4.13,"v":39600},{"d":"2016-09-13","o":4.11,"h":4.41,"l":4.11,"c":4.11,"v":20200},{"d":"2016-09-14","o":4.11,"h":4.24,"l":4.04,"c":4.11,"v":69800},{"d":"2016-09-15","o":4.27,"h":4.3,"l":4.18,"c":4.22,"v":18200},{"d":"2016-09-16","o":4.18,"h":4.49,"l":4.18,"c":4.45,"v":148800},{"d":"2016-09-19","o":4.39,"h":4.61,"l":4.39,"c":4.6,"v":17000},{"d":"2016-09-20","o":4.66,"h":4.8,"l":4.66,"c":4.79,"v":26000},{"d":"2016-09-21","o":4.76,"h":4.93,"l":4.54,"c":4.78,"v":21600},{"d":"2016-09-22","o":4.86,"h":4.93,"l":4.32,"c":4.59,"v":27200},{"d":"2016-09-23","o":4.62,"h":4.82,"l":4.62,"c":4.7,"v":6200},{"d":"2016-09-26","o":4.53,"h":4.8,"l":4.53,"c":4.64,"v":81800},{"d":"2016-09-27","o":4.79,"h":4.84,"l":4.59,"c":4.59,"v":111400},{"d":"2016-09-28","o":4.68,"h":4.74,"l":4.41,"c":4.41,"v":16200},{"d":"2016-09-29","o":4.52,"h":4.68,"l":4.43,"c":4.67,"v":111000},{"d":"2016-09-30","o":4.57,"h":4.76,"l":4.57,"c":4.64,"v":13200},{"d":"2016-10-03","o":4.8,"h":4.8,"l":4.59,"c":4.61,"v":6000},{"d":"2016-10-04","o":4.55,"h":4.69,"l":4.39,"c":4.55,"v":21000},{"d":"2016-10-05","o":4.71,"h":4.71,"l":4.64,"c":4.64,"v":1000},{"d":"2016-10-06","o":4.65,"h":4.82,"l":4.65,"c":4.68,"v":13000},{"d":"2016-10-07","o":4.64,"h":4.65,"l":4.49,"c":4.56,"v":16600},{"d":"2016-10-10","o":4.53,"h":4.53,"l":4.44,"c":4.5,"v":57600},{"d":"2016-10-11","o":4.5,"h":4.64,"l":4.45,"c":4.47,"v":20200},{"d":"2016-10-12","o":4.55,"h":4.73,"l":4.51,"c":4.61,"v":15800},{"d":"2016-10-13","o":4.56,"h":4.72,"l":4.39,"c":4.47,"v":153400},{"d":"2016-10-14","o":4.62,"h":4.62,"l":4.4,"c":4.47,"v":26400},{"d":"2016-10-17","o":4.43,"h":4.46,"l":4.43,"c":4.43,"v":3400},{"d":"2016-10-18","o":4.45,"h":4.53,"l":4.39,"c":4.5,"v":56400},{"d":"2016-10-19","o":4.4,"h":4.5,"l":4.39,"c":4.45,"v":26800},{"d":"2016-10-20","o":4.43,"h":4.52,"l":4.39,"c":4.47,"v":18600},{"d":"2016-10-21","o":4.43,"h":4.65,"l":4.39,"c":4.5,"v":30800},{"d":"2016-10-24","o":4.6,"h":4.6,"l":4.4,"c":4.47,"v":166600},{"d":"2016-10-25","o":4.5,"h":4.6,"l":4.44,"c":4.45,"v":115200},{"d":"2016-10-26","o":4.53,"h":4.59,"l":4.32,"c":4.32,"v":244600},{"d":"2016-10-27","o":4.23,"h":4.37,"l":4.23,"c":4.24,"v":36600},{"d":"2016-10-28","o":4.22,"h":4.35,"l":4.22,"c":4.25,"v":15800},{"d":"2016-10-31","o":4.26,"h":4.47,"l":4.21,"c":4.47,"v":129200},{"d":"2016-11-01","o":4.34,"h":4.43,"l":4.24,"c":4.35,"v":22800},{"d":"2016-11-02","o":4.39,"h":4.39,"l":4.22,"c":4.32,"v":9600},{"d":"2016-11-03","o":4.21,"h":4.43,"l":4.21,"c":4.31,"v":116400},{"d":"2016-11-04","o":4.39,"h":4.39,"l":4.21,"c":4.22,"v":88600},{"d":"2016-11-07","o":4.28,"h":4.38,"l":4.24,"c":4.3,"v":38400},{"d":"2016-11-08","o":4.22,"h":4.45,"l":4.22,"c":4.45,"v":45000},{"d":"2016-11-09","o":4.32,"h":4.64,"l":4.23,"c":4.46,"v":103200},{"d":"2016-11-10","o":4.68,"h":4.7,"l":4.26,"c":4.26,"v":135400},{"d":"2016-11-11","o":4.33,"h":4.64,"l":4.32,"c":4.33,"v":158200},{"d":"2016-11-14","o":4.32,"h":4.61,"l":4.32,"c":4.6,"v":30000},{"d":"2016-11-15","o":4.62,"h":5.3,"l":4.62,"c":5.18,"v":159600},{"d":"2016-11-16","o":5.2,"h":5.47,"l":5.2,"c":5.45,"v":67800},{"d":"2016-11-17","o":5.49,"h":5.49,"l":5.26,"c":5.45,"v":72200},{"d":"2016-11-18","o":5.36,"h":5.61,"l":5.32,"c":5.61,"v":35200},{"d":"2016-11-21","o":5.57,"h":5.64,"l":5.11,"c":5.55,"v":76600},{"d":"2016-11-22","o":5.57,"h":5.6,"l":5.47,"c":5.59,"v":24000},{"d":"2016-11-23","o":5.47,"h":6.84,"l":5.47,"c":6.49,"v":277200},{"d":"2016-11-25","o":6.3,"h":6.72,"l":6.28,"c":6.55,"v":134400},{"d":"2016-11-28","o":6.51,"h":6.67,"l":6.07,"c":6.45,"v":134800},{"d":"2016-11-29","o":6.45,"h":6.73,"l":6.1,"c":6.19,"v":113400},{"d":"2016-11-30","o":6.24,"h":6.5,"l":6.24,"c":6.32,"v":28200},{"d":"2016-12-01","o":6.27,"h":6.38,"l":6.22,"c":6.32,"v":15400},{"d":"2016-12-02","o":6.38,"h":6.64,"l":6.32,"c":6.49,"v":18800},{"d":"2016-12-05","o":6.49,"h":6.72,"l":6.39,"c":6.68,"v":20200},{"d":"2016-12-06","o":6.67,"h":7.28,"l":6.43,"c":6.61,"v":115600},{"d":"2016-12-07","o":6.62,"h":6.96,"l":6.62,"c":6.68,"v":40000},{"d":"2016-12-08","o":6.66,"h":7.07,"l":6.66,"c":6.84,"v":58800},{"d":"2016-12-09","o":6.91,"h":7.59,"l":6.84,"c":7.47,"v":132600},{"d":"2016-12-12","o":7.44,"h":7.44,"l":7.1,"c":7.33,"v":55400},{"d":"2016-12-13","o":7.26,"h":7.42,"l":6.76,"c":7.06,"v":41200},{"d":"2016-12-14","o":6.91,"h":7.19,"l":6.7,"c":6.72,"v":24200},{"d":"2016-12-15","o":6.99,"h":7.04,"l":5.98,"c":6.95,"v":31600},{"d":"2016-12-16","o":6.91,"h":7.11,"l":6.49,"c":7.01,"v":26000},{"d":"2016-12-19","o":6.99,"h":7.28,"l":6.94,"c":6.94,"v":45800},{"d":"2016-12-20","o":6.99,"h":7.01,"l":6.49,"c":6.91,"v":37000},{"d":"2016-12-21","o":6.91,"h":7.1,"l":6.57,"c":7.05,"v":19400},{"d":"2016-12-22","o":7.05,"h":7.05,"l":6.78,"c":6.93,"v":16000},{"d":"2016-12-23","o":6.9,"h":7.02,"l":6.7,"c":6.97,"v":19200},{"d":"2016-12-27","o":6.93,"h":7,"l":6.64,"c":6.7,"v":26000},{"d":"2016-12-28","o":6.73,"h":7.1,"l":6.62,"c":7.1,"v":18600},{"d":"2016-12-29","o":7.08,"h":7.08,"l":6.61,"c":6.65,"v":19000},{"d":"2016-12-30","o":6.66,"h":7.09,"l":6.59,"c":6.91,"v":26200},{"d":"2017-01-03","o":6.99,"h":6.99,"l":6.74,"c":6.85,"v":9400},{"d":"2017-01-04","o":6.95,"h":6.95,"l":6.69,"c":6.69,"v":5400},{"d":"2017-01-05","o":6.68,"h":6.91,"l":6.68,"c":6.77,"v":6600},{"d":"2017-01-06","o":6.77,"h":6.93,"l":6.69,"c":6.7,"v":4000},{"d":"2017-01-09","o":6.7,"h":6.9,"l":6.7,"c":6.85,"v":3600},{"d":"2017-01-10","o":6.76,"h":6.89,"l":6.7,"c":6.7,"v":18200},{"d":"2017-01-11","o":6.72,"h":6.9,"l":6.7,"c":6.9,"v":13600},{"d":"2017-01-12","o":6.55,"h":6.85,"l":6.55,"c":6.85,"v":8200},{"d":"2017-01-13","o":6.66,"h":6.9,"l":6.53,"c":6.88,"v":17000},{"d":"2017-01-17","o":6.63,"h":6.75,"l":6.57,"c":6.7,"v":6800},{"d":"2017-01-18","o":6.68,"h":6.93,"l":6.56,"c":6.93,"v":3800},{"d":"2017-01-19","o":6.7,"h":6.9,"l":6.68,"c":6.9,"v":17600},{"d":"2017-01-20","o":6.84,"h":6.88,"l":6.67,"c":6.75,"v":5200},{"d":"2017-01-23","o":6.8,"h":6.8,"l":5.18,"c":5.18,"v":54800},{"d":"2017-01-24","o":6.29,"h":6.5,"l":6.12,"c":6.17,"v":66200},{"d":"2017-01-25","o":6.22,"h":6.45,"l":6.22,"c":6.25,"v":21400},{"d":"2017-01-26","o":6.47,"h":6.87,"l":6.47,"c":6.82,"v":150600},{"d":"2017-01-27","o":6.53,"h":6.7,"l":6.46,"c":6.46,"v":85000},{"d":"2017-01-30","o":6.43,"h":6.43,"l":6.1,"c":6.28,"v":15800},{"d":"2017-01-31","o":6.3,"h":6.56,"l":6.28,"c":6.39,"v":21800},{"d":"2017-02-01","o":6.03,"h":6.77,"l":5.99,"c":6.3,"v":14800},{"d":"2017-02-02","o":6.38,"h":6.57,"l":6.34,"c":6.34,"v":19000},{"d":"2017-02-03","o":6.34,"h":6.43,"l":6.18,"c":6.18,"v":34200},{"d":"2017-02-06","o":6.24,"h":6.51,"l":6.01,"c":6.11,"v":47400},{"d":"2017-02-07","o":6.05,"h":6.14,"l":6.03,"c":6.05,"v":56600},{"d":"2017-02-08","o":5.91,"h":6.15,"l":5.88,"c":6.01,"v":55200},{"d":"2017-02-09","o":7.21,"h":7.41,"l":6.9,"c":6.91,"v":313000},{"d":"2017-02-10","o":6.93,"h":7.1,"l":6.9,"c":6.95,"v":69000},{"d":"2017-02-13","o":7.05,"h":7.36,"l":7.01,"c":7.17,"v":71600},{"d":"2017-02-14","o":7.11,"h":7.47,"l":7.05,"c":7.41,"v":134400},{"d":"2017-02-15","o":7.44,"h":7.47,"l":7.18,"c":7.26,"v":45000},{"d":"2017-02-16","o":7.34,"h":7.39,"l":7.12,"c":7.25,"v":78000},{"d":"2017-02-17","o":7.3,"h":7.4,"l":7.2,"c":7.34,"v":44200},{"d":"2017-02-21","o":7.38,"h":7.75,"l":7.38,"c":7.55,"v":90200},{"d":"2017-02-22","o":7.7,"h":7.92,"l":7.54,"c":7.84,"v":145800},{"d":"2017-02-23","o":7.81,"h":7.97,"l":7.7,"c":7.85,"v":25400},{"d":"2017-02-24","o":7.81,"h":8.23,"l":7.76,"c":7.93,"v":53800},{"d":"2017-02-27","o":7.99,"h":7.99,"l":7.76,"c":7.93,"v":53000},{"d":"2017-02-28","o":7.77,"h":8.1,"l":7.63,"c":7.75,"v":56000},{"d":"2017-03-01","o":7.78,"h":7.95,"l":7.53,"c":7.59,"v":27000},{"d":"2017-03-02","o":7.64,"h":7.85,"l":7.32,"c":7.7,"v":27800},{"d":"2017-03-03","o":7.76,"h":7.89,"l":7.59,"c":7.59,"v":19000},{"d":"2017-03-06","o":7.54,"h":7.57,"l":7.3,"c":7.51,"v":56200},{"d":"2017-03-07","o":7.47,"h":7.57,"l":7.36,"c":7.36,"v":36600},{"d":"2017-03-08","o":7.57,"h":7.57,"l":7.09,"c":7.37,"v":84400},{"d":"2017-03-09","o":7.41,"h":7.41,"l":7.18,"c":7.24,"v":51800},{"d":"2017-03-10","o":7.3,"h":7.61,"l":7.3,"c":7.47,"v":199200},{"d":"2017-03-13","o":7.55,"h":7.93,"l":7.55,"c":7.75,"v":150000},{"d":"2017-03-14","o":7.74,"h":7.85,"l":7.53,"c":7.67,"v":41600},{"d":"2017-03-15","o":7.52,"h":7.68,"l":7.52,"c":7.62,"v":46800},{"d":"2017-03-16","o":7.64,"h":7.89,"l":7.55,"c":7.62,"v":38400},{"d":"2017-03-17","o":7.55,"h":7.64,"l":7.55,"c":7.58,"v":12200},{"d":"2017-03-20","o":7.6,"h":7.84,"l":7.37,"c":7.8,"v":75400},{"d":"2017-03-21","o":7.8,"h":7.8,"l":7.41,"c":7.72,"v":36000},{"d":"2017-03-22","o":7.65,"h":7.75,"l":7.46,"c":7.74,"v":22000},{"d":"2017-03-23","o":7.41,"h":7.84,"l":7.41,"c":7.57,"v":49800},{"d":"2017-03-24","o":7.77,"h":7.77,"l":7.55,"c":7.55,"v":6200},{"d":"2017-03-27","o":7.64,"h":7.7,"l":7.64,"c":7.7,"v":7400},{"d":"2017-03-28","o":7.55,"h":7.7,"l":7.26,"c":7.32,"v":66600},{"d":"2017-03-29","o":7.33,"h":7.55,"l":7.25,"c":7.49,"v":63800},{"d":"2017-03-30","o":7.57,"h":7.57,"l":7.43,"c":7.54,"v":11600},{"d":"2017-03-31","o":7.47,"h":7.6,"l":7.39,"c":7.53,"v":26600},{"d":"2017-04-03","o":7.49,"h":7.68,"l":7.36,"c":7.36,"v":33400},{"d":"2017-04-04","o":7.45,"h":7.47,"l":7.11,"c":7.19,"v":23800},{"d":"2017-04-05","o":7.39,"h":7.59,"l":7.18,"c":7.18,"v":35800},{"d":"2017-04-06","o":7.24,"h":7.37,"l":7.18,"c":7.3,"v":39400},{"d":"2017-04-07","o":7.21,"h":7.38,"l":7.18,"c":7.18,"v":62600},{"d":"2017-04-10","o":7.2,"h":7.28,"l":7.13,"c":7.24,"v":27400},{"d":"2017-04-11","o":7.23,"h":7.43,"l":7.16,"c":7.22,"v":52000},{"d":"2017-04-12","o":7.11,"h":7.24,"l":7.11,"c":7.24,"v":13000},{"d":"2017-04-13","o":7.18,"h":7.22,"l":7.07,"c":7.15,"v":18200},{"d":"2017-04-17","o":7.09,"h":7.43,"l":7.08,"c":7.39,"v":34400},{"d":"2017-04-18","o":7.3,"h":7.49,"l":7.18,"c":7.42,"v":76200},{"d":"2017-04-19","o":7.43,"h":7.49,"l":7.26,"c":7.41,"v":91200},{"d":"2017-04-20","o":7.44,"h":7.74,"l":7.44,"c":7.65,"v":70600},{"d":"2017-04-21","o":7.66,"h":7.7,"l":7.51,"c":7.51,"v":14800},{"d":"2017-04-24","o":7.61,"h":7.82,"l":7.52,"c":7.72,"v":57800},{"d":"2017-04-25","o":7.75,"h":8.2,"l":7.72,"c":8.19,"v":78600},{"d":"2017-04-26","o":8.16,"h":8.16,"l":8,"c":8.14,"v":17800},{"d":"2017-04-27","o":8.11,"h":8.28,"l":7.75,"c":8.28,"v":37800},{"d":"2017-04-28","o":8.19,"h":8.36,"l":7.82,"c":8.35,"v":31400},{"d":"2017-05-01","o":8.33,"h":9.9,"l":8.32,"c":9.78,"v":203200},{"d":"2017-05-02","o":9.8,"h":10.12,"l":9.23,"c":9.65,"v":145000},{"d":"2017-05-03","o":9.55,"h":10.88,"l":9.5,"c":10.6,"v":289400},{"d":"2017-05-04","o":10.7,"h":10.88,"l":9.98,"c":10.35,"v":103200},{"d":"2017-05-05","o":10.19,"h":10.82,"l":9.85,"c":10.65,"v":93200},{"d":"2017-05-08","o":10.6,"h":11.39,"l":10.43,"c":11.05,"v":201600},{"d":"2017-05-09","o":11.11,"h":11.95,"l":10.88,"c":11.77,"v":302600},{"d":"2017-05-10","o":11.8,"h":12.07,"l":10.81,"c":11.01,"v":206200},{"d":"2017-05-11","o":9.39,"h":9.9,"l":8.35,"c":9.62,"v":406200},{"d":"2017-05-12","o":9.54,"h":10.32,"l":9.02,"c":10.07,"v":213400},{"d":"2017-05-15","o":10.15,"h":10.93,"l":10.1,"c":10.38,"v":121400},{"d":"2017-05-16","o":10.38,"h":10.65,"l":10.05,"c":10.15,"v":144400},{"d":"2017-05-17","o":10.12,"h":10.12,"l":8.91,"c":9.11,"v":145800},{"d":"2017-05-18","o":8.95,"h":9.36,"l":8.81,"c":8.88,"v":114200},{"d":"2017-05-19","o":9,"h":9.47,"l":8.98,"c":9.45,"v":64400},{"d":"2017-05-22","o":9.19,"h":9.35,"l":8.24,"c":9.07,"v":215400},{"d":"2017-05-23","o":9.07,"h":9.25,"l":8.25,"c":8.48,"v":234200},{"d":"2017-05-24","o":8.5,"h":9.01,"l":8.27,"c":8.76,"v":78800},{"d":"2017-05-25","o":8.83,"h":9.22,"l":8.82,"c":9.05,"v":57200},{"d":"2017-05-26","o":9.05,"h":9.14,"l":8.84,"c":9.01,"v":16600},{"d":"2017-05-30","o":9.01,"h":9.01,"l":8.56,"c":8.84,"v":40000},{"d":"2017-05-31","o":8.78,"h":9.03,"l":8.73,"c":8.76,"v":25800},{"d":"2017-06-01","o":8.84,"h":8.98,"l":8.53,"c":8.89,"v":103200},{"d":"2017-06-02","o":8.91,"h":9.07,"l":8.6,"c":8.82,"v":95400},{"d":"2017-06-05","o":8.77,"h":8.93,"l":8.77,"c":8.9,"v":22800},{"d":"2017-06-06","o":8.86,"h":9.07,"l":8.47,"c":8.55,"v":34000},{"d":"2017-06-07","o":8.56,"h":8.63,"l":8.14,"c":8.39,"v":44800},{"d":"2017-06-08","o":8.27,"h":8.74,"l":8.24,"c":8.55,"v":48800},{"d":"2017-06-09","o":8.56,"h":8.91,"l":8.36,"c":8.43,"v":59000},{"d":"2017-06-12","o":8.44,"h":8.77,"l":8.3,"c":8.6,"v":96200},{"d":"2017-06-13","o":8.65,"h":8.86,"l":8.45,"c":8.77,"v":26800},{"d":"2017-06-14","o":8.76,"h":9.1,"l":8.52,"c":8.9,"v":42200},{"d":"2017-06-15","o":8.72,"h":8.9,"l":8.39,"c":8.62,"v":83400},{"d":"2017-06-16","o":8.62,"h":8.88,"l":8.57,"c":8.81,"v":63000},{"d":"2017-06-19","o":8.86,"h":9.97,"l":8.81,"c":9.45,"v":147600},{"d":"2017-06-20","o":9.49,"h":9.98,"l":9.06,"c":9.16,"v":17600},{"d":"2017-06-21","o":9.52,"h":9.55,"l":8.73,"c":8.74,"v":80000},{"d":"2017-06-22","o":8.75,"h":9.12,"l":8.39,"c":8.39,"v":106000},{"d":"2017-06-23","o":8.52,"h":9.28,"l":8.45,"c":9.23,"v":143600},{"d":"2017-06-26","o":9.43,"h":9.53,"l":8.81,"c":9.16,"v":90800},{"d":"2017-06-27","o":9.16,"h":9.95,"l":9.03,"c":9.04,"v":128200},{"d":"2017-06-28","o":9.02,"h":9.23,"l":8.81,"c":9.1,"v":50400},{"d":"2017-06-29","o":9,"h":9.19,"l":8.75,"c":8.86,"v":33400},{"d":"2017-06-30","o":8.76,"h":8.91,"l":8.45,"c":8.7,"v":87800},{"d":"2017-07-03","o":8.73,"h":8.92,"l":8.6,"c":8.86,"v":60600},{"d":"2017-07-05","o":8.93,"h":8.93,"l":8.6,"c":8.9,"v":30800},{"d":"2017-07-06","o":8.78,"h":9.21,"l":8.74,"c":9.06,"v":28000},{"d":"2017-07-07","o":8.92,"h":9.1,"l":8.92,"c":9.02,"v":15400},{"d":"2017-07-10","o":9.1,"h":9.55,"l":9,"c":9.23,"v":38400},{"d":"2017-07-11","o":9.24,"h":9.39,"l":8.82,"c":9.31,"v":71000},{"d":"2017-07-12","o":9.4,"h":9.57,"l":8.84,"c":9.15,"v":101000},{"d":"2017-07-13","o":9.23,"h":9.36,"l":8.98,"c":9.14,"v":36200},{"d":"2017-07-14","o":9.17,"h":9.3,"l":9.01,"c":9.03,"v":43800},{"d":"2017-07-17","o":9.02,"h":9.54,"l":8.86,"c":9.31,"v":34600},{"d":"2017-07-18","o":9.31,"h":9.39,"l":8.93,"c":9.37,"v":45800},{"d":"2017-07-19","o":9.33,"h":9.63,"l":9.02,"c":9.45,"v":58800},{"d":"2017-07-20","o":9.5,"h":9.61,"l":9.27,"c":9.33,"v":103800},{"d":"2017-07-21","o":9.38,"h":9.45,"l":9.1,"c":9.2,"v":81200},{"d":"2017-07-24","o":9.31,"h":9.56,"l":8.95,"c":9.47,"v":100600},{"d":"2017-07-25","o":9.48,"h":9.83,"l":9.35,"c":9.52,"v":133200},{"d":"2017-07-26","o":9.6,"h":9.9,"l":9.55,"c":9.73,"v":165000},{"d":"2017-07-27","o":9.83,"h":9.89,"l":9.25,"c":9.36,"v":73400},{"d":"2017-07-28","o":9.34,"h":9.57,"l":9.31,"c":9.48,"v":32400},{"d":"2017-07-31","o":9.55,"h":9.59,"l":9.31,"c":9.4,"v":55200},{"d":"2017-08-01","o":9.41,"h":9.47,"l":9.1,"c":9.43,"v":64600},{"d":"2017-08-02","o":9.39,"h":9.55,"l":8.98,"c":9.22,"v":39400},{"d":"2017-08-03","o":9.11,"h":9.11,"l":8.59,"c":8.62,"v":70600},{"d":"2017-08-04","o":8.65,"h":8.84,"l":8.42,"c":8.68,"v":60600},{"d":"2017-08-07","o":8.67,"h":8.9,"l":8.33,"c":8.34,"v":61800},{"d":"2017-08-08","o":8.33,"h":8.56,"l":8.33,"c":8.56,"v":34000},{"d":"2017-08-09","o":8.48,"h":8.7,"l":8.28,"c":8.48,"v":93800},{"d":"2017-08-10","o":8.43,"h":8.53,"l":8.15,"c":8.15,"v":48400},{"d":"2017-08-11","o":8.15,"h":8.17,"l":7.98,"c":8.14,"v":31000},{"d":"2017-08-14","o":8.15,"h":8.32,"l":8.1,"c":8.16,"v":12200},{"d":"2017-08-15","o":8.2,"h":8.2,"l":8.04,"c":8.04,"v":23600},{"d":"2017-08-16","o":8.12,"h":8.22,"l":8.06,"c":8.12,"v":44800},{"d":"2017-08-17","o":8.14,"h":8.14,"l":7.93,"c":8.07,"v":32000},{"d":"2017-08-18","o":7.97,"h":8.2,"l":7.89,"c":8.15,"v":51000},{"d":"2017-08-21","o":8.15,"h":8.19,"l":7.85,"c":7.93,"v":79200},{"d":"2017-08-22","o":7.96,"h":8.23,"l":7.87,"c":7.89,"v":54600},{"d":"2017-08-23","o":7.84,"h":7.96,"l":7.78,"c":7.89,"v":22400},{"d":"2017-08-24","o":7.88,"h":7.95,"l":7.81,"c":7.82,"v":32800},{"d":"2017-08-25","o":7.87,"h":7.91,"l":7.7,"c":7.74,"v":13400},{"d":"2017-08-28","o":7.75,"h":8.15,"l":7.57,"c":7.68,"v":15200},{"d":"2017-08-29","o":7.91,"h":7.91,"l":7.72,"c":7.75,"v":9400},{"d":"2017-08-30","o":7.59,"h":7.77,"l":7.47,"c":7.73,"v":29600},{"d":"2017-08-31","o":7.83,"h":8.05,"l":7.72,"c":7.74,"v":28400},{"d":"2017-09-01","o":7.8,"h":8,"l":7.76,"c":7.76,"v":40400},{"d":"2017-09-05","o":7.82,"h":7.82,"l":7.63,"c":7.64,"v":15400},{"d":"2017-09-06","o":7.7,"h":7.8,"l":7.38,"c":7.38,"v":36600},{"d":"2017-09-07","o":7.66,"h":8.92,"l":7.36,"c":8.35,"v":241000},{"d":"2017-09-08","o":8.22,"h":8.38,"l":7.7,"c":8.07,"v":106000},{"d":"2017-09-11","o":8.1,"h":8.45,"l":7.95,"c":8.23,"v":98000},{"d":"2017-09-12","o":8.29,"h":8.47,"l":8.02,"c":8.17,"v":59800},{"d":"2017-09-13","o":7.97,"h":8.49,"l":7.97,"c":8.32,"v":35800},{"d":"2017-09-14","o":8.46,"h":8.5,"l":8.27,"c":8.35,"v":97800},{"d":"2017-09-15","o":8.32,"h":8.6,"l":8.32,"c":8.4,"v":238600},{"d":"2017-09-18","o":8.4,"h":8.55,"l":8.4,"c":8.49,"v":80200},{"d":"2017-09-19","o":8.49,"h":8.52,"l":8.41,"c":8.51,"v":12200},{"d":"2017-09-20","o":8.51,"h":8.53,"l":8.26,"c":8.4,"v":60800},{"d":"2017-09-21","o":8.35,"h":8.41,"l":8.03,"c":8.4,"v":61000},{"d":"2017-09-22","o":8.43,"h":8.45,"l":8.1,"c":8.34,"v":46400},{"d":"2017-09-25","o":8.34,"h":8.44,"l":8.27,"c":8.4,"v":26400},{"d":"2017-09-26","o":8.4,"h":8.56,"l":8.4,"c":8.41,"v":22600},{"d":"2017-09-27","o":8.47,"h":8.49,"l":8.37,"c":8.37,"v":19800},{"d":"2017-09-28","o":8.38,"h":8.5,"l":8.21,"c":8.49,"v":60600},{"d":"2017-09-29","o":8.5,"h":8.55,"l":8.45,"c":8.51,"v":35800},{"d":"2017-10-02","o":8.52,"h":8.56,"l":8.44,"c":8.53,"v":59200},{"d":"2017-10-03","o":8.52,"h":8.54,"l":8.49,"c":8.49,"v":14000},{"d":"2017-10-04","o":8.43,"h":8.47,"l":8.18,"c":8.24,"v":70200},{"d":"2017-10-05","o":8.24,"h":8.32,"l":8.02,"c":8.15,"v":161200},{"d":"2017-10-06","o":8.14,"h":8.22,"l":7.7,"c":8.03,"v":101200},{"d":"2017-10-09","o":8.06,"h":8.26,"l":7.9,"c":8.15,"v":16400},{"d":"2017-10-10","o":8.19,"h":8.35,"l":8.06,"c":8.31,"v":40400},{"d":"2017-10-11","o":8.35,"h":8.52,"l":8.34,"c":8.51,"v":36600},{"d":"2017-10-12","o":8.43,"h":8.5,"l":8.3,"c":8.4,"v":32800},{"d":"2017-10-13","o":8.4,"h":8.43,"l":8.27,"c":8.35,"v":16000},{"d":"2017-10-16","o":8.34,"h":8.45,"l":8.3,"c":8.45,"v":10600},{"d":"2017-10-17","o":8.4,"h":8.43,"l":8.09,"c":8.17,"v":22000},{"d":"2017-10-18","o":8.17,"h":8.19,"l":7.93,"c":7.99,"v":32400},{"d":"2017-10-19","o":7.93,"h":8,"l":7.92,"c":7.94,"v":35800},{"d":"2017-10-20","o":8.09,"h":8.09,"l":7.78,"c":7.91,"v":13800},{"d":"2017-10-23","o":7.8,"h":8.07,"l":7.75,"c":7.88,"v":47800},{"d":"2017-10-24","o":7.94,"h":8,"l":7.5,"c":7.5,"v":69400},{"d":"2017-10-25","o":7.43,"h":7.86,"l":7.14,"c":7.86,"v":62400},{"d":"2017-10-26","o":7.82,"h":8.36,"l":7.45,"c":8.36,"v":36800},{"d":"2017-10-27","o":8.35,"h":8.5,"l":7.92,"c":8.26,"v":35000},{"d":"2017-10-30","o":8.27,"h":8.27,"l":8.06,"c":8.24,"v":9200},{"d":"2017-10-31","o":8.28,"h":8.39,"l":8.15,"c":8.3,"v":25400},{"d":"2017-11-01","o":8.23,"h":8.49,"l":8.23,"c":8.34,"v":41600},{"d":"2017-11-02","o":8.41,"h":8.5,"l":8.18,"c":8.28,"v":20600},{"d":"2017-11-03","o":8.19,"h":8.23,"l":7.91,"c":7.92,"v":62200},{"d":"2017-11-06","o":7.94,"h":8.07,"l":7.44,"c":7.5,"v":96600},{"d":"2017-11-07","o":7.5,"h":7.74,"l":6.85,"c":6.85,"v":99400},{"d":"2017-11-08","o":6.87,"h":7.26,"l":6.61,"c":7.05,"v":89200},{"d":"2017-11-09","o":7.05,"h":7.14,"l":6.86,"c":6.93,"v":23400},{"d":"2017-11-10","o":6.88,"h":6.99,"l":6.74,"c":6.76,"v":27400},{"d":"2017-11-13","o":6.66,"h":7.14,"l":6.45,"c":6.45,"v":120000},{"d":"2017-11-14","o":7.61,"h":7.99,"l":7.11,"c":7.99,"v":104600},{"d":"2017-11-15","o":8.11,"h":8.37,"l":7.57,"c":7.65,"v":65400},{"d":"2017-11-16","o":7.7,"h":8.49,"l":7.7,"c":8.1,"v":37600},{"d":"2017-11-17","o":8.01,"h":8.15,"l":7.71,"c":7.88,"v":68400},{"d":"2017-11-20","o":7.89,"h":8.11,"l":7.61,"c":8.03,"v":29200},{"d":"2017-11-21","o":8.1,"h":8.32,"l":8.1,"c":8.1,"v":19000},{"d":"2017-11-22","o":8.09,"h":8.2,"l":7.66,"c":7.95,"v":138600},{"d":"2017-11-24","o":7.75,"h":8.27,"l":7.72,"c":7.93,"v":42000},{"d":"2017-11-27","o":7.93,"h":8.3,"l":7.93,"c":8.04,"v":42200},{"d":"2017-11-28","o":8.14,"h":8.27,"l":7.93,"c":7.93,"v":23800},{"d":"2017-11-29","o":7.93,"h":8.07,"l":7.8,"c":7.97,"v":44400},{"d":"2017-11-30","o":7.83,"h":8.28,"l":7.83,"c":7.88,"v":96000},{"d":"2017-12-01","o":7.89,"h":8.38,"l":7.86,"c":7.95,"v":15400},{"d":"2017-12-04","o":7.97,"h":8.5,"l":7.7,"c":7.79,"v":61800},{"d":"2017-12-05","o":7.83,"h":8.01,"l":7.76,"c":7.8,"v":13600},{"d":"2017-12-06","o":7.83,"h":7.97,"l":7.78,"c":7.89,"v":11200},{"d":"2017-12-07","o":7.88,"h":8.08,"l":7.78,"c":7.88,"v":104200},{"d":"2017-12-08","o":7.87,"h":8.07,"l":7.8,"c":7.93,"v":57000},{"d":"2017-12-11","o":7.99,"h":7.99,"l":7.78,"c":7.8,"v":17600},{"d":"2017-12-12","o":7.87,"h":7.99,"l":7.78,"c":7.78,"v":24800},{"d":"2017-12-13","o":7.78,"h":7.88,"l":7.47,"c":7.7,"v":53600},{"d":"2017-12-14","o":7.76,"h":7.89,"l":7.7,"c":7.7,"v":25800},{"d":"2017-12-15","o":7.7,"h":7.78,"l":7.45,"c":7.5,"v":238600},{"d":"2017-12-18","o":7.54,"h":7.64,"l":7.45,"c":7.64,"v":37000},{"d":"2017-12-19","o":7.59,"h":7.64,"l":7.45,"c":7.53,"v":43400},{"d":"2017-12-20","o":7.5,"h":7.61,"l":7.47,"c":7.48,"v":34600},{"d":"2017-12-21","o":7.53,"h":7.7,"l":7.53,"c":7.56,"v":41400},{"d":"2017-12-22","o":7.57,"h":7.72,"l":7.5,"c":7.55,"v":37600},{"d":"2017-12-26","o":7.51,"h":7.51,"l":7.3,"c":7.39,"v":28400},{"d":"2017-12-27","o":7.47,"h":7.47,"l":7.32,"c":7.45,"v":33000},{"d":"2017-12-28","o":7.38,"h":7.57,"l":7.38,"c":7.41,"v":25600},{"d":"2017-12-29","o":7.49,"h":7.59,"l":7.34,"c":7.59,"v":47000},{"d":"2018-01-02","o":7.59,"h":7.82,"l":7.5,"c":7.55,"v":82200},{"d":"2018-01-03","o":7.57,"h":7.73,"l":7.55,"c":7.66,"v":47800},{"d":"2018-01-04","o":7.68,"h":8.06,"l":7.68,"c":7.99,"v":14800},{"d":"2018-01-05","o":7.99,"h":8.22,"l":7.97,"c":8.06,"v":4000},{"d":"2018-01-08","o":7.99,"h":8.4,"l":7.78,"c":8.01,"v":29800},{"d":"2018-01-09","o":7.92,"h":8.36,"l":7.88,"c":8.36,"v":51400},{"d":"2018-01-10","o":8.22,"h":8.22,"l":7.88,"c":8.17,"v":18000},{"d":"2018-01-11","o":8.11,"h":8.43,"l":8.09,"c":8.2,"v":22600},{"d":"2018-01-12","o":8.23,"h":8.73,"l":8.23,"c":8.73,"v":90400},{"d":"2018-01-16","o":8.9,"h":9.49,"l":8.75,"c":8.97,"v":46000},{"d":"2018-01-17","o":8.97,"h":9.12,"l":8.75,"c":8.76,"v":42000},{"d":"2018-01-18","o":8.77,"h":8.93,"l":8.74,"c":8.79,"v":31000},{"d":"2018-01-19","o":8.77,"h":8.95,"l":8.74,"c":8.88,"v":41600},{"d":"2018-01-22","o":8.91,"h":9,"l":8.5,"c":8.65,"v":100600},{"d":"2018-01-23","o":8.68,"h":8.82,"l":8.55,"c":8.6,"v":23600},{"d":"2018-01-24","o":8.63,"h":8.74,"l":8.52,"c":8.6,"v":17200},{"d":"2018-01-25","o":8.59,"h":8.59,"l":8.37,"c":8.51,"v":35200},{"d":"2018-01-26","o":8.45,"h":8.48,"l":8.36,"c":8.36,"v":16000},{"d":"2018-01-29","o":8.47,"h":8.53,"l":8.19,"c":8.53,"v":63800},{"d":"2018-01-30","o":8.33,"h":8.67,"l":8.33,"c":8.45,"v":33800},{"d":"2018-01-31","o":8.45,"h":8.45,"l":8.02,"c":8.29,"v":20600},{"d":"2018-02-01","o":8.19,"h":8.3,"l":7.9,"c":8.12,"v":18600},{"d":"2018-02-02","o":7.99,"h":8.12,"l":7.78,"c":7.89,"v":43800},{"d":"2018-02-05","o":7.88,"h":8.05,"l":7.76,"c":8.01,"v":44000},{"d":"2018-02-06","o":7.72,"h":8.19,"l":7.72,"c":8.16,"v":22800},{"d":"2018-02-07","o":7.92,"h":8.15,"l":7.62,"c":7.69,"v":29600},{"d":"2018-02-08","o":7.55,"h":8.35,"l":7.36,"c":7.36,"v":52800},{"d":"2018-02-09","o":7.5,"h":8.09,"l":7.5,"c":7.88,"v":59800},{"d":"2018-02-12","o":7.77,"h":7.92,"l":7.62,"c":7.86,"v":77800},{"d":"2018-02-13","o":7.86,"h":8.34,"l":7.86,"c":8.08,"v":140400},{"d":"2018-02-14","o":8.02,"h":8.3,"l":8,"c":8.05,"v":21800},{"d":"2018-02-15","o":8.2,"h":8.69,"l":8.14,"c":8.6,"v":37800},{"d":"2018-02-16","o":8.72,"h":8.85,"l":8.38,"c":8.48,"v":20600},{"d":"2018-02-20","o":8.42,"h":8.7,"l":8.31,"c":8.32,"v":10400},{"d":"2018-02-21","o":8.32,"h":8.44,"l":8.12,"c":8.12,"v":9400},{"d":"2018-02-22","o":8.15,"h":8.38,"l":8.06,"c":8.34,"v":30000},{"d":"2018-02-23","o":8.35,"h":8.85,"l":8.35,"c":8.85,"v":35400},{"d":"2018-02-26","o":8.8,"h":8.85,"l":8.4,"c":8.77,"v":29000},{"d":"2018-02-27","o":8.64,"h":8.73,"l":8.39,"c":8.55,"v":43800},{"d":"2018-02-28","o":8.51,"h":8.54,"l":8.32,"c":8.41,"v":22400},{"d":"2018-03-01","o":8.53,"h":8.7,"l":8.47,"c":8.57,"v":18600},{"d":"2018-03-02","o":8.47,"h":8.65,"l":8.4,"c":8.54,"v":15800},{"d":"2018-03-05","o":8.44,"h":8.8,"l":8.23,"c":8.38,"v":29400},{"d":"2018-03-06","o":8.38,"h":8.62,"l":8.27,"c":8.39,"v":28200},{"d":"2018-03-07","o":8.55,"h":8.65,"l":8.27,"c":8.4,"v":11400},{"d":"2018-03-08","o":8.5,"h":8.52,"l":8.19,"c":8.52,"v":58000},{"d":"2018-03-09","o":8.53,"h":8.81,"l":8.51,"c":8.67,"v":16600},{"d":"2018-03-12","o":8.67,"h":8.9,"l":8.67,"c":8.8,"v":11000},{"d":"2018-03-13","o":8.82,"h":8.82,"l":8.45,"c":8.45,"v":22200},{"d":"2018-03-14","o":8.52,"h":8.55,"l":8.41,"c":8.45,"v":8200},{"d":"2018-03-15","o":8.45,"h":8.74,"l":8.4,"c":8.55,"v":17800},{"d":"2018-03-16","o":8.56,"h":8.73,"l":8.44,"c":8.73,"v":45600},{"d":"2018-03-19","o":8.61,"h":8.68,"l":8.5,"c":8.5,"v":6600},{"d":"2018-03-20","o":8.55,"h":8.64,"l":8.45,"c":8.47,"v":7000},{"d":"2018-03-21","o":8.6,"h":8.62,"l":8.6,"c":8.62,"v":1200},{"d":"2018-03-22","o":8.45,"h":8.57,"l":8.43,"c":8.45,"v":16600},{"d":"2018-03-23","o":8.49,"h":8.54,"l":8.27,"c":8.54,"v":21600},{"d":"2018-03-26","o":8.39,"h":8.52,"l":8.39,"c":8.48,"v":7000},{"d":"2018-03-27","o":8.46,"h":8.51,"l":8.34,"c":8.46,"v":27200},{"d":"2018-03-28","o":8.28,"h":8.5,"l":8.26,"c":8.27,"v":26400},{"d":"2018-03-29","o":8.4,"h":8.54,"l":8.25,"c":8.38,"v":30000},{"d":"2018-04-02","o":8.42,"h":8.44,"l":8.26,"c":8.32,"v":38800},{"d":"2018-04-03","o":8.45,"h":8.45,"l":8.23,"c":8.23,"v":2400},{"d":"2018-04-04","o":8.28,"h":8.48,"l":8.23,"c":8.31,"v":52000},{"d":"2018-04-05","o":8.4,"h":8.48,"l":8.23,"c":8.23,"v":9800},{"d":"2018-04-06","o":8.24,"h":8.41,"l":8.24,"c":8.39,"v":30200},{"d":"2018-04-09","o":8.38,"h":8.45,"l":8.38,"c":8.38,"v":24800},{"d":"2018-04-10","o":8.44,"h":8.77,"l":8.44,"c":8.72,"v":65200},{"d":"2018-04-11","o":8.6,"h":8.7,"l":8.6,"c":8.65,"v":4800},{"d":"2018-04-12","o":8.48,"h":8.63,"l":8.48,"c":8.61,"v":6400},{"d":"2018-04-13","o":8.76,"h":8.89,"l":8.66,"c":8.66,"v":13000},{"d":"2018-04-16","o":8.73,"h":8.73,"l":8.65,"c":8.65,"v":8000},{"d":"2018-04-17","o":8.76,"h":8.97,"l":8.75,"c":8.87,"v":9000},{"d":"2018-04-18","o":8.97,"h":9.11,"l":8.76,"c":8.8,"v":18200},{"d":"2018-04-19","o":8.77,"h":8.77,"l":8.77,"c":8.77,"v":2200},{"d":"2018-04-20","o":8.81,"h":8.87,"l":8.77,"c":8.77,"v":21000},{"d":"2018-04-23","o":8.84,"h":8.88,"l":8.65,"c":8.85,"v":16000},{"d":"2018-04-24","o":8.81,"h":8.85,"l":8.65,"c":8.8,"v":13000},{"d":"2018-04-25","o":8.76,"h":8.76,"l":8.52,"c":8.57,"v":40400},{"d":"2018-04-26","o":8.64,"h":8.64,"l":8.28,"c":8.31,"v":38800},{"d":"2018-04-27","o":8.27,"h":8.37,"l":7.93,"c":8.37,"v":58000},{"d":"2018-04-30","o":8.3,"h":8.88,"l":8.14,"c":8.14,"v":13800},{"d":"2018-05-01","o":8.13,"h":8.2,"l":7.94,"c":8.1,"v":25200},{"d":"2018-05-02","o":8.35,"h":8.41,"l":8.06,"c":8.19,"v":9200},{"d":"2018-05-03","o":8.18,"h":8.42,"l":8.01,"c":8.42,"v":50800},{"d":"2018-05-04","o":8.22,"h":8.31,"l":8.02,"c":8.27,"v":36600},{"d":"2018-05-07","o":8.15,"h":8.34,"l":8.07,"c":8.34,"v":41600},{"d":"2018-05-08","o":8.2,"h":8.66,"l":8.2,"c":8.51,"v":40200},{"d":"2018-05-09","o":8.57,"h":8.62,"l":8.52,"c":8.53,"v":7200},{"d":"2018-05-10","o":8.55,"h":8.72,"l":8.55,"c":8.55,"v":17400},{"d":"2018-05-11","o":8.55,"h":8.65,"l":8.51,"c":8.52,"v":22400},{"d":"2018-05-14","o":8.5,"h":8.56,"l":8.15,"c":8.45,"v":13600},{"d":"2018-05-15","o":8.07,"h":9.53,"l":8.07,"c":9.2,"v":62800},{"d":"2018-05-16","o":9.14,"h":9.44,"l":8.89,"c":9.06,"v":28000},{"d":"2018-05-17","o":9.12,"h":9.4,"l":8.97,"c":9.27,"v":51200},{"d":"2018-05-18","o":9.44,"h":9.44,"l":9.05,"c":9.38,"v":22000},{"d":"2018-05-21","o":9.3,"h":9.38,"l":8.75,"c":9,"v":34400},{"d":"2018-05-22","o":8.88,"h":9,"l":8.88,"c":8.99,"v":5000},{"d":"2018-05-23","o":8.99,"h":8.99,"l":8.81,"c":8.97,"v":13000},{"d":"2018-05-24","o":8.95,"h":9.12,"l":8.72,"c":9.11,"v":18400},{"d":"2018-05-25","o":8.94,"h":9.1,"l":8.77,"c":9.1,"v":19200},{"d":"2018-05-29","o":9,"h":9.11,"l":8.79,"c":8.9,"v":20800},{"d":"2018-05-30","o":8.99,"h":9,"l":8.7,"c":8.7,"v":21400},{"d":"2018-05-31","o":8.86,"h":8.94,"l":8.71,"c":8.91,"v":16200},{"d":"2018-06-01","o":8.79,"h":9,"l":8.6,"c":8.85,"v":35400},{"d":"2018-06-04","o":9.01,"h":9.01,"l":8.88,"c":8.89,"v":6200},{"d":"2018-06-05","o":8.94,"h":8.94,"l":8.67,"c":8.85,"v":8800},{"d":"2018-06-06","o":9.08,"h":9.08,"l":8.65,"c":8.78,"v":25800},{"d":"2018-06-07","o":8.81,"h":8.88,"l":8.63,"c":8.65,"v":8400},{"d":"2018-06-08","o":8.79,"h":8.79,"l":8.6,"c":8.6,"v":1600},{"d":"2018-06-11","o":8.76,"h":8.76,"l":8.65,"c":8.73,"v":1800},{"d":"2018-06-12","o":8.6,"h":8.65,"l":8.53,"c":8.56,"v":38800},{"d":"2018-06-13","o":8.56,"h":8.57,"l":8.5,"c":8.51,"v":11000},{"d":"2018-06-14","o":8.54,"h":8.57,"l":8.51,"c":8.51,"v":6200},{"d":"2018-06-15","o":8.52,"h":8.57,"l":8.29,"c":8.35,"v":83200},{"d":"2018-06-18","o":8.33,"h":8.53,"l":8.27,"c":8.28,"v":46000},{"d":"2018-06-19","o":8.28,"h":8.53,"l":8.16,"c":8.35,"v":25200},{"d":"2018-06-20","o":8.31,"h":8.57,"l":8.12,"c":8.3,"v":41200},{"d":"2018-06-21","o":8.35,"h":8.35,"l":8.14,"c":8.25,"v":24600},{"d":"2018-06-22","o":8.21,"h":8.32,"l":8.13,"c":8.24,"v":42800},{"d":"2018-06-25","o":8.16,"h":8.24,"l":8.02,"c":8.12,"v":24800},{"d":"2018-06-26","o":8.15,"h":8.41,"l":8.15,"c":8.2,"v":19600},{"d":"2018-06-27","o":8.2,"h":8.41,"l":7.8,"c":7.8,"v":26600},{"d":"2018-06-28","o":8.02,"h":8.07,"l":7.75,"c":7.88,"v":13000},{"d":"2018-06-29","o":7.99,"h":8.2,"l":7.72,"c":8.19,"v":25800},{"d":"2018-07-02","o":8.15,"h":8.52,"l":8.15,"c":8.52,"v":35400},{"d":"2018-07-03","o":8.6,"h":8.69,"l":8.44,"c":8.48,"v":7400},{"d":"2018-07-05","o":8.44,"h":8.58,"l":8.21,"c":8.3,"v":17200},{"d":"2018-07-06","o":8.38,"h":8.39,"l":8.35,"c":8.35,"v":4200},{"d":"2018-07-09","o":8.2,"h":8.28,"l":8.07,"c":8.16,"v":26000},{"d":"2018-07-10","o":8.06,"h":8.22,"l":8.06,"c":8.19,"v":13000},{"d":"2018-07-11","o":8.19,"h":8.19,"l":8.07,"c":8.12,"v":12000},{"d":"2018-07-12","o":8.14,"h":8.14,"l":7.91,"c":8,"v":24000},{"d":"2018-07-13","o":7.91,"h":8,"l":7.83,"c":7.97,"v":17000},{"d":"2018-07-16","o":7.91,"h":7.98,"l":7.91,"c":7.98,"v":1000},{"d":"2018-07-17","o":8,"h":8.15,"l":7.82,"c":7.93,"v":74000},{"d":"2018-07-18","o":7.82,"h":8.06,"l":7.76,"c":7.92,"v":19600},{"d":"2018-07-19","o":7.76,"h":8.12,"l":7.76,"c":7.9,"v":11000},{"d":"2018-07-20","o":8.1,"h":8.1,"l":7.9,"c":7.97,"v":7800},{"d":"2018-07-23","o":7.98,"h":7.98,"l":7.7,"c":7.86,"v":42400},{"d":"2018-07-24","o":8,"h":8,"l":7.74,"c":7.84,"v":7000},{"d":"2018-07-25","o":7.76,"h":7.95,"l":7.76,"c":7.95,"v":28400},{"d":"2018-07-26","o":7.84,"h":7.84,"l":7.76,"c":7.78,"v":11400},{"d":"2018-07-27","o":7.78,"h":7.87,"l":7.75,"c":7.75,"v":6800},{"d":"2018-07-30","o":7.83,"h":7.91,"l":7.54,"c":7.54,"v":27200},{"d":"2018-07-31","o":7.73,"h":7.73,"l":7.55,"c":7.62,"v":15000},{"d":"2018-08-01","o":7.62,"h":7.78,"l":7.6,"c":7.74,"v":3600},{"d":"2018-08-02","o":7.75,"h":7.82,"l":7.75,"c":7.75,"v":3400},{"d":"2018-08-03","o":7.82,"h":7.82,"l":7.75,"c":7.75,"v":3400},{"d":"2018-08-06","o":7.7,"h":7.82,"l":7.7,"c":7.73,"v":17000},{"d":"2018-08-07","o":7.72,"h":7.84,"l":7.72,"c":7.72,"v":4400},{"d":"2018-08-08","o":7.66,"h":7.75,"l":7.66,"c":7.68,"v":11800},{"d":"2018-08-09","o":7.68,"h":7.68,"l":7.68,"c":7.68,"v":200},{"d":"2018-08-10","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":200},{"d":"2018-08-13","o":7.7,"h":7.8,"l":7.68,"c":7.75,"v":2000},{"d":"2018-08-14","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2018-08-15","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2018-08-16","o":7.88,"h":8.13,"l":7.86,"c":7.97,"v":26800},{"d":"2018-08-17","o":8.36,"h":8.5,"l":8.21,"c":8.43,"v":11200},{"d":"2018-08-20","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":1800},{"d":"2018-08-21","o":8.5,"h":8.8,"l":8.29,"c":8.38,"v":22600},{"d":"2018-08-22","o":8.36,"h":8.36,"l":8.01,"c":8.01,"v":5200},{"d":"2018-08-23","o":8.06,"h":8.14,"l":7.95,"c":8.12,"v":19800},{"d":"2018-08-24","o":8,"h":8.16,"l":7.91,"c":7.91,"v":12400},{"d":"2018-08-27","o":8,"h":8.15,"l":7.77,"c":7.95,"v":10000},{"d":"2018-08-28","o":8.06,"h":8.24,"l":8,"c":8.1,"v":82600},{"d":"2018-08-29","o":8.74,"h":9.07,"l":8.49,"c":9.06,"v":225400},{"d":"2018-08-30","o":8.9,"h":9,"l":8.5,"c":8.76,"v":90400},{"d":"2018-08-31","o":8.77,"h":8.9,"l":8.74,"c":8.9,"v":67400},{"d":"2018-09-04","o":8.98,"h":8.98,"l":8.79,"c":8.83,"v":74800},{"d":"2018-09-05","o":8.94,"h":9.08,"l":8.62,"c":8.67,"v":686600},{"d":"2018-09-06","o":8.84,"h":9.03,"l":8.67,"c":8.99,"v":81800},{"d":"2018-09-07","o":8.88,"h":8.94,"l":8.87,"c":8.9,"v":24600},{"d":"2018-09-10","o":8.98,"h":9.01,"l":8.77,"c":8.88,"v":61200},{"d":"2018-09-11","o":8.77,"h":8.78,"l":8.75,"c":8.75,"v":22800},{"d":"2018-09-12","o":8.73,"h":8.81,"l":8.7,"c":8.7,"v":46000},{"d":"2018-09-13","o":8.7,"h":8.7,"l":8.5,"c":8.53,"v":30600},{"d":"2018-09-14","o":8.52,"h":8.72,"l":8.43,"c":8.5,"v":52200},{"d":"2018-09-17","o":8.44,"h":8.55,"l":8.19,"c":8.48,"v":66400},{"d":"2018-09-18","o":8.54,"h":8.54,"l":8.25,"c":8.3,"v":45000},{"d":"2018-09-19","o":8.36,"h":8.64,"l":8.36,"c":8.52,"v":33800},{"d":"2018-09-20","o":8.51,"h":8.61,"l":8.34,"c":8.49,"v":95800},{"d":"2018-09-21","o":8.56,"h":8.56,"l":8.45,"c":8.53,"v":41400},{"d":"2018-09-24","o":8.48,"h":8.62,"l":8.45,"c":8.59,"v":20800},{"d":"2018-09-25","o":8.53,"h":8.57,"l":8.27,"c":8.29,"v":45800},{"d":"2018-09-26","o":8.27,"h":8.27,"l":8.09,"c":8.16,"v":73800},{"d":"2018-09-27","o":8.18,"h":8.23,"l":8.07,"c":8.12,"v":25600},{"d":"2018-09-28","o":8.1,"h":8.23,"l":8.06,"c":8.07,"v":51600},{"d":"2018-10-01","o":8.11,"h":8.23,"l":8.11,"c":8.18,"v":8800},{"d":"2018-10-02","o":8.14,"h":8.16,"l":8.06,"c":8.06,"v":19400},{"d":"2018-10-03","o":8.09,"h":8.38,"l":8.09,"c":8.19,"v":13200},{"d":"2018-10-04","o":8.23,"h":8.37,"l":8.14,"c":8.27,"v":26600},{"d":"2018-10-05","o":8.26,"h":8.37,"l":8.22,"c":8.26,"v":21200},{"d":"2018-10-08","o":8.24,"h":8.24,"l":8.07,"c":8.18,"v":24200},{"d":"2018-10-09","o":8.14,"h":8.37,"l":8.1,"c":8.25,"v":36400},{"d":"2018-10-10","o":8.24,"h":8.33,"l":8.11,"c":8.12,"v":28000},{"d":"2018-10-11","o":8.22,"h":8.36,"l":8.16,"c":8.31,"v":13200},{"d":"2018-10-12","o":8.32,"h":8.36,"l":8.11,"c":8.19,"v":47200},{"d":"2018-10-15","o":8.1,"h":8.34,"l":8,"c":8.07,"v":69000},{"d":"2018-10-16","o":8.07,"h":8.15,"l":7.99,"c":8.05,"v":92600},{"d":"2018-10-17","o":8.07,"h":8.07,"l":8,"c":8.07,"v":86200},{"d":"2018-10-18","o":8.03,"h":8.12,"l":7.95,"c":8.1,"v":127200},{"d":"2018-10-19","o":8.07,"h":8.07,"l":7.93,"c":7.94,"v":16800},{"d":"2018-10-22","o":8.01,"h":8.06,"l":7.8,"c":7.8,"v":17000},{"d":"2018-10-23","o":7.71,"h":7.93,"l":7.71,"c":7.92,"v":2200},{"d":"2018-10-24","o":7.76,"h":7.99,"l":7.43,"c":7.44,"v":62400},{"d":"2018-10-25","o":7.51,"h":7.79,"l":7,"c":7,"v":23200},{"d":"2018-10-26","o":7.05,"h":8.19,"l":7.05,"c":7.12,"v":42000},{"d":"2018-10-29","o":7.2,"h":7.23,"l":6.6,"c":6.85,"v":224200},{"d":"2018-10-30","o":6.82,"h":7.56,"l":6.82,"c":7.44,"v":14400},{"d":"2018-10-31","o":7.47,"h":7.53,"l":7.13,"c":7.41,"v":17000},{"d":"2018-11-01","o":7.41,"h":7.53,"l":7.11,"c":7.23,"v":45400},{"d":"2018-11-02","o":7.24,"h":7.66,"l":7.24,"c":7.55,"v":13000},{"d":"2018-11-05","o":7.55,"h":7.61,"l":7.34,"c":7.53,"v":21800},{"d":"2018-11-06","o":7.53,"h":7.6,"l":7.19,"c":7.59,"v":18000},{"d":"2018-11-07","o":7.59,"h":7.85,"l":7.36,"c":7.78,"v":17400},{"d":"2018-11-08","o":7.68,"h":8.24,"l":7.35,"c":8.24,"v":46600},{"d":"2018-11-09","o":8.15,"h":8.23,"l":7.47,"c":7.81,"v":32200},{"d":"2018-11-12","o":7.82,"h":7.9,"l":7.45,"c":7.55,"v":42600},{"d":"2018-11-13","o":7.25,"h":7.82,"l":7.25,"c":7.72,"v":94400},{"d":"2018-11-14","o":7.7,"h":7.82,"l":7.36,"c":7.36,"v":1800},{"d":"2018-11-15","o":7.35,"h":7.74,"l":7.28,"c":7.66,"v":49200},{"d":"2018-11-16","o":7.66,"h":7.66,"l":7.41,"c":7.46,"v":8200},{"d":"2018-11-19","o":7.45,"h":7.64,"l":7.43,"c":7.63,"v":19800},{"d":"2018-11-20","o":7.54,"h":7.54,"l":7.45,"c":7.47,"v":1400},{"d":"2018-11-21","o":7.6,"h":7.61,"l":7.43,"c":7.43,"v":10000},{"d":"2018-11-23","o":7.49,"h":7.59,"l":7.43,"c":7.59,"v":5800},{"d":"2018-11-26","o":7.5,"h":7.59,"l":7.31,"c":7.31,"v":25600},{"d":"2018-11-27","o":7.34,"h":7.47,"l":7.07,"c":7.39,"v":14800},{"d":"2018-11-28","o":7.34,"h":7.6,"l":7.26,"c":7.52,"v":20400},{"d":"2018-11-29","o":7.47,"h":7.57,"l":7.3,"c":7.57,"v":48800},{"d":"2018-11-30","o":7.55,"h":7.55,"l":7.3,"c":7.3,"v":4000},{"d":"2018-12-03","o":7.39,"h":7.5,"l":7.34,"c":7.49,"v":75600},{"d":"2018-12-04","o":7.41,"h":7.51,"l":7.36,"c":7.41,"v":67600},{"d":"2018-12-06","o":7.36,"h":7.43,"l":7.24,"c":7.32,"v":42400},{"d":"2018-12-07","o":7.39,"h":7.39,"l":7.21,"c":7.36,"v":15000},{"d":"2018-12-10","o":7.4,"h":7.41,"l":7.36,"c":7.36,"v":20800},{"d":"2018-12-11","o":7.24,"h":7.55,"l":7.06,"c":7.32,"v":17000},{"d":"2018-12-12","o":7.07,"h":7.39,"l":7.07,"c":7.2,"v":60800},{"d":"2018-12-13","o":7.07,"h":7.12,"l":7.07,"c":7.12,"v":1800},{"d":"2018-12-14","o":7.16,"h":7.41,"l":6.76,"c":6.91,"v":57200},{"d":"2018-12-17","o":6.88,"h":7.14,"l":6.55,"c":6.72,"v":18400},{"d":"2018-12-18","o":6.68,"h":6.95,"l":6.6,"c":6.62,"v":15600},{"d":"2018-12-19","o":6.59,"h":6.76,"l":6.28,"c":6.28,"v":10600},{"d":"2018-12-20","o":6.3,"h":6.4,"l":6.18,"c":6.22,"v":23400},{"d":"2018-12-21","o":6.41,"h":6.41,"l":6.16,"c":6.16,"v":23800},{"d":"2018-12-24","o":6.14,"h":6.41,"l":6.14,"c":6.25,"v":31600},{"d":"2018-12-26","o":6.35,"h":6.44,"l":6.16,"c":6.26,"v":54200},{"d":"2018-12-27","o":6.23,"h":6.38,"l":6.2,"c":6.25,"v":9800},{"d":"2018-12-28","o":6.2,"h":6.49,"l":6.14,"c":6.24,"v":34200},{"d":"2018-12-31","o":6.35,"h":6.64,"l":6.3,"c":6.62,"v":31600},{"d":"2019-01-02","o":6.73,"h":7.14,"l":6.5,"c":7.14,"v":8400},{"d":"2019-01-03","o":6.87,"h":7.15,"l":6.82,"c":6.91,"v":20200},{"d":"2019-01-04","o":6.99,"h":7.25,"l":6.8,"c":6.8,"v":12600},{"d":"2019-01-07","o":6.78,"h":7.43,"l":6.76,"c":6.76,"v":25000},{"d":"2019-01-08","o":6.78,"h":7.05,"l":6.78,"c":7.05,"v":15200},{"d":"2019-01-09","o":6.76,"h":7.29,"l":6.76,"c":7.16,"v":23400},{"d":"2019-01-10","o":7.11,"h":7.14,"l":6.88,"c":6.89,"v":15400},{"d":"2019-01-11","o":6.94,"h":6.95,"l":6.75,"c":6.95,"v":29800},{"d":"2019-01-14","o":6.86,"h":7,"l":6.82,"c":6.82,"v":1000},{"d":"2019-01-15","o":6.78,"h":6.99,"l":6.78,"c":6.9,"v":12800},{"d":"2019-01-16","o":6.98,"h":6.99,"l":6.95,"c":6.99,"v":5400},{"d":"2019-01-17","o":6.77,"h":7.39,"l":6.77,"c":7.16,"v":23400},{"d":"2019-01-18","o":7.11,"h":7.11,"l":7.03,"c":7.07,"v":11000},{"d":"2019-01-22","o":7.01,"h":7.14,"l":7,"c":7.01,"v":5200},{"d":"2019-01-23","o":6.81,"h":7.18,"l":6.81,"c":7.15,"v":6200},{"d":"2019-01-24","o":7.07,"h":7.16,"l":7.07,"c":7.09,"v":4800},{"d":"2019-01-25","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":600},{"d":"2019-01-28","o":6.97,"h":6.97,"l":6.97,"c":6.97,"v":800},{"d":"2019-01-29","o":6.97,"h":6.97,"l":6.78,"c":6.84,"v":14000},{"d":"2019-01-30","o":6.9,"h":6.9,"l":6.8,"c":6.8,"v":27400},{"d":"2019-01-31","o":6.85,"h":6.86,"l":6.67,"c":6.72,"v":15800},{"d":"2019-02-01","o":6.82,"h":6.84,"l":6.48,"c":6.61,"v":35800},{"d":"2019-02-04","o":6.6,"h":6.93,"l":6.6,"c":6.74,"v":14000},{"d":"2019-02-05","o":6.81,"h":7.45,"l":6.71,"c":7.39,"v":60600},{"d":"2019-02-06","o":7.4,"h":7.47,"l":7.03,"c":7.41,"v":17800},{"d":"2019-02-07","o":7.39,"h":7.39,"l":7.22,"c":7.35,"v":3400},{"d":"2019-02-08","o":7.28,"h":7.51,"l":7.14,"c":7.5,"v":24000},{"d":"2019-02-11","o":7.5,"h":7.62,"l":7.24,"c":7.29,"v":31400},{"d":"2019-02-12","o":7.62,"h":8.1,"l":7.53,"c":7.82,"v":66200},{"d":"2019-02-13","o":7.83,"h":7.97,"l":7.75,"c":7.75,"v":18400},{"d":"2019-02-14","o":7.74,"h":7.85,"l":7.51,"c":7.55,"v":10000},{"d":"2019-02-15","o":7.74,"h":7.74,"l":7.38,"c":7.38,"v":14600},{"d":"2019-02-19","o":7.42,"h":7.45,"l":7.32,"c":7.45,"v":4200},{"d":"2019-02-20","o":7.44,"h":7.44,"l":7.19,"c":7.19,"v":14200},{"d":"2019-02-21","o":7.24,"h":7.36,"l":7.19,"c":7.36,"v":15400},{"d":"2019-02-22","o":7.23,"h":7.25,"l":7.15,"c":7.18,"v":12600},{"d":"2019-02-25","o":7.04,"h":7.2,"l":7.03,"c":7.03,"v":7400},{"d":"2019-02-26","o":7.07,"h":7.09,"l":7,"c":7,"v":9200},{"d":"2019-02-27","o":6.95,"h":7.05,"l":6.95,"c":6.95,"v":7000},{"d":"2019-02-28","o":6.94,"h":7.07,"l":6.79,"c":6.85,"v":40400},{"d":"2019-03-01","o":6.83,"h":7.09,"l":6.82,"c":7.07,"v":24400},{"d":"2019-03-04","o":7.09,"h":7.38,"l":7,"c":7,"v":50400},{"d":"2019-03-05","o":7.09,"h":7.5,"l":6.92,"c":7.03,"v":21400},{"d":"2019-03-06","o":7.03,"h":7.26,"l":6.94,"c":6.97,"v":6600},{"d":"2019-03-07","o":6.97,"h":7.33,"l":6.93,"c":6.93,"v":22000},{"d":"2019-03-08","o":7.03,"h":7.03,"l":6.68,"c":6.85,"v":37800},{"d":"2019-03-11","o":6.89,"h":7.26,"l":6.69,"c":6.77,"v":24000},{"d":"2019-03-12","o":6.78,"h":6.91,"l":6.78,"c":6.82,"v":8800},{"d":"2019-03-13","o":6.76,"h":7.01,"l":6.69,"c":6.9,"v":4000},{"d":"2019-03-14","o":6.89,"h":6.89,"l":6.78,"c":6.78,"v":2800},{"d":"2019-03-15","o":6.84,"h":6.84,"l":6.51,"c":6.51,"v":71400},{"d":"2019-03-18","o":6.62,"h":6.75,"l":6.55,"c":6.58,"v":7400},{"d":"2019-03-19","o":6.6,"h":6.76,"l":6.53,"c":6.63,"v":36800},{"d":"2019-03-20","o":6.53,"h":6.75,"l":6.53,"c":6.62,"v":10800},{"d":"2019-03-21","o":6.53,"h":6.7,"l":6.53,"c":6.56,"v":10200},{"d":"2019-03-22","o":6.62,"h":6.74,"l":6.58,"c":6.74,"v":9800},{"d":"2019-03-25","o":6.7,"h":6.78,"l":6.55,"c":6.68,"v":4200},{"d":"2019-03-26","o":6.64,"h":6.92,"l":6.59,"c":6.8,"v":25600},{"d":"2019-03-27","o":7.05,"h":7.05,"l":6.61,"c":6.8,"v":55000},{"d":"2019-03-28","o":6.72,"h":6.89,"l":6.68,"c":6.81,"v":15000},{"d":"2019-03-29","o":7,"h":8.02,"l":6.9,"c":7.68,"v":67600},{"d":"2019-04-01","o":7.63,"h":8.27,"l":7.5,"c":7.5,"v":56600},{"d":"2019-04-02","o":7.3,"h":7.56,"l":7.26,"c":7.45,"v":19200},{"d":"2019-04-03","o":7,"h":7.53,"l":6.88,"c":7.53,"v":18800},{"d":"2019-04-04","o":7.82,"h":7.84,"l":7.06,"c":7.06,"v":36400},{"d":"2019-04-05","o":7.21,"h":7.21,"l":7.03,"c":7.16,"v":17800},{"d":"2019-04-08","o":7.18,"h":7.41,"l":7.18,"c":7.2,"v":9400},{"d":"2019-04-09","o":7.47,"h":7.47,"l":6.86,"c":7.04,"v":53200},{"d":"2019-04-10","o":7.28,"h":7.28,"l":6.91,"c":7.2,"v":12000},{"d":"2019-04-11","o":7.06,"h":7.18,"l":6.85,"c":7.08,"v":11000},{"d":"2019-04-12","o":7.01,"h":7.24,"l":6.91,"c":7.2,"v":31200},{"d":"2019-04-15","o":6.91,"h":7.11,"l":6.9,"c":7.05,"v":5200},{"d":"2019-04-16","o":7.24,"h":7.24,"l":7.07,"c":7.07,"v":1200},{"d":"2019-04-17","o":7.16,"h":7.16,"l":6.8,"c":6.88,"v":44600},{"d":"2019-04-18","o":6.95,"h":7.11,"l":6.93,"c":7.07,"v":13000},{"d":"2019-04-22","o":6.92,"h":7.12,"l":6.92,"c":6.95,"v":5400},{"d":"2019-04-23","o":7.14,"h":7.14,"l":6.8,"c":6.97,"v":13600},{"d":"2019-04-24","o":6.97,"h":7.07,"l":6.97,"c":7.07,"v":3200},{"d":"2019-04-25","o":6.93,"h":6.96,"l":6.9,"c":6.95,"v":6800},{"d":"2019-04-26","o":6.94,"h":6.94,"l":6.85,"c":6.89,"v":6200},{"d":"2019-04-29","o":6.84,"h":6.86,"l":6.75,"c":6.84,"v":20200},{"d":"2019-04-30","o":6.8,"h":6.82,"l":6.6,"c":6.81,"v":18200},{"d":"2019-05-01","o":6.82,"h":6.82,"l":6.72,"c":6.75,"v":8400},{"d":"2019-05-02","o":6.67,"h":6.82,"l":6.62,"c":6.82,"v":9000},{"d":"2019-05-03","o":6.72,"h":7.07,"l":6.63,"c":6.8,"v":23800},{"d":"2019-05-06","o":6.78,"h":7.07,"l":6.71,"c":6.76,"v":71400},{"d":"2019-05-07","o":6.5,"h":6.78,"l":6.5,"c":6.77,"v":16400},{"d":"2019-05-08","o":6.68,"h":6.85,"l":6.6,"c":6.78,"v":49800},{"d":"2019-05-09","o":6.79,"h":6.79,"l":6.57,"c":6.62,"v":11000},{"d":"2019-05-10","o":6.55,"h":6.74,"l":6.5,"c":6.7,"v":22800},{"d":"2019-05-13","o":6.64,"h":6.75,"l":6.47,"c":6.7,"v":16000},{"d":"2019-05-14","o":6.55,"h":6.68,"l":6.55,"c":6.66,"v":4200},{"d":"2019-05-15","o":6.65,"h":6.7,"l":6.5,"c":6.65,"v":38000},{"d":"2019-05-16","o":6.63,"h":6.87,"l":6.45,"c":6.57,"v":30800},{"d":"2019-05-17","o":6.58,"h":6.64,"l":6.5,"c":6.61,"v":61200},{"d":"2019-05-20","o":6.49,"h":6.57,"l":6.26,"c":6.26,"v":16400},{"d":"2019-05-21","o":6.22,"h":6.5,"l":6.22,"c":6.38,"v":24400},{"d":"2019-05-22","o":6.4,"h":6.47,"l":6.39,"c":6.43,"v":4600},{"d":"2019-05-23","o":6.26,"h":6.44,"l":6.2,"c":6.32,"v":10600},{"d":"2019-05-24","o":6.45,"h":6.45,"l":6.18,"c":6.26,"v":7000},{"d":"2019-05-28","o":6.26,"h":6.35,"l":6.24,"c":6.24,"v":17000},{"d":"2019-05-29","o":6.25,"h":6.59,"l":6.25,"c":6.41,"v":36000},{"d":"2019-05-30","o":6.46,"h":6.75,"l":6.28,"c":6.7,"v":15600},{"d":"2019-05-31","o":6.53,"h":6.7,"l":6.53,"c":6.7,"v":12600},{"d":"2019-06-03","o":6.61,"h":6.74,"l":6.42,"c":6.49,"v":14200},{"d":"2019-06-04","o":6.47,"h":6.57,"l":6.47,"c":6.57,"v":1400},{"d":"2019-06-05","o":6.55,"h":6.56,"l":6.36,"c":6.36,"v":14600},{"d":"2019-06-06","o":6.41,"h":6.49,"l":6.2,"c":6.38,"v":2200},{"d":"2019-06-07","o":6.36,"h":6.4,"l":6.32,"c":6.32,"v":12400},{"d":"2019-06-10","o":6.49,"h":6.49,"l":6.49,"c":6.49,"v":2200},{"d":"2019-06-11","o":6.64,"h":6.64,"l":6.53,"c":6.61,"v":51600},{"d":"2019-06-12","o":6.61,"h":6.61,"l":6.49,"c":6.57,"v":9400},{"d":"2019-06-13","o":6.45,"h":6.53,"l":6.45,"c":6.51,"v":3800},{"d":"2019-06-14","o":6.7,"h":6.7,"l":6.38,"c":6.46,"v":21200},{"d":"2019-06-17","o":6.43,"h":6.52,"l":6.43,"c":6.51,"v":6800},{"d":"2019-06-18","o":6.47,"h":6.62,"l":6.41,"c":6.51,"v":2200},{"d":"2019-06-19","o":6.49,"h":6.64,"l":6.4,"c":6.64,"v":10000},{"d":"2019-06-20","o":6.64,"h":6.64,"l":6.44,"c":6.5,"v":13200},{"d":"2019-06-21","o":6.43,"h":6.64,"l":6.43,"c":6.64,"v":10200},{"d":"2019-06-24","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":800},{"d":"2019-06-25","o":6.58,"h":6.59,"l":6.53,"c":6.53,"v":4400},{"d":"2019-06-26","o":6.51,"h":6.64,"l":6.47,"c":6.61,"v":5400},{"d":"2019-06-27","o":6.55,"h":6.66,"l":6.49,"c":6.51,"v":55400},{"d":"2019-06-28","o":6.75,"h":6.85,"l":6.61,"c":6.85,"v":12200},{"d":"2019-07-01","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":10400},{"d":"2019-07-02","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":800},{"d":"2019-07-03","o":6.63,"h":6.86,"l":6.63,"c":6.85,"v":3800},{"d":"2019-07-05","o":6.74,"h":6.74,"l":6.5,"c":6.66,"v":8400},{"d":"2019-07-08","o":6.95,"h":6.95,"l":6.68,"c":6.68,"v":4600},{"d":"2019-07-09","o":6.71,"h":6.84,"l":6.59,"c":6.8,"v":6000},{"d":"2019-07-10","o":6.64,"h":6.73,"l":6.64,"c":6.7,"v":4200},{"d":"2019-07-11","o":6.64,"h":6.68,"l":6.62,"c":6.68,"v":12600},{"d":"2019-07-12","o":6.61,"h":6.71,"l":6.6,"c":6.64,"v":50400},{"d":"2019-07-15","o":6.59,"h":6.65,"l":6.53,"c":6.55,"v":22200},{"d":"2019-07-16","o":6.61,"h":6.65,"l":6.53,"c":6.53,"v":10600},{"d":"2019-07-17","o":6.65,"h":6.65,"l":6.53,"c":6.53,"v":13400},{"d":"2019-07-18","o":6.55,"h":6.55,"l":6.53,"c":6.53,"v":1200},{"d":"2019-07-19","o":6.53,"h":6.57,"l":6.43,"c":6.43,"v":22800},{"d":"2019-07-22","o":6.48,"h":6.48,"l":6.42,"c":6.42,"v":7600},{"d":"2019-07-23","o":6.41,"h":6.48,"l":6.4,"c":6.4,"v":4600},{"d":"2019-07-24","o":6.34,"h":6.47,"l":6.33,"c":6.47,"v":7600},{"d":"2019-07-25","o":6.43,"h":6.48,"l":6.31,"c":6.32,"v":5600},{"d":"2019-07-26","o":6.48,"h":6.62,"l":6.41,"c":6.41,"v":35600},{"d":"2019-07-29","o":6.44,"h":6.61,"l":6.37,"c":6.39,"v":5600},{"d":"2019-07-30","o":6.34,"h":6.5,"l":6.34,"c":6.34,"v":3800},{"d":"2019-07-31","o":6.41,"h":6.5,"l":6.41,"c":6.41,"v":14400},{"d":"2019-08-01","o":6.39,"h":6.7,"l":6.39,"c":6.47,"v":13000},{"d":"2019-08-02","o":6.43,"h":6.62,"l":6.43,"c":6.53,"v":14800},{"d":"2019-08-05","o":6.41,"h":6.49,"l":6.32,"c":6.45,"v":8200},{"d":"2019-08-06","o":6.35,"h":6.45,"l":6.3,"c":6.36,"v":23400},{"d":"2019-08-07","o":6.3,"h":6.65,"l":6.3,"c":6.35,"v":16000},{"d":"2019-08-08","o":6.67,"h":6.67,"l":6.49,"c":6.49,"v":3400},{"d":"2019-08-09","o":6.6,"h":6.6,"l":6.35,"c":6.36,"v":16200},{"d":"2019-08-12","o":6.46,"h":6.54,"l":6.39,"c":6.41,"v":10200},{"d":"2019-08-13","o":6.43,"h":6.7,"l":6.43,"c":6.64,"v":17600},{"d":"2019-08-14","o":6.59,"h":6.59,"l":6.51,"c":6.52,"v":1800},{"d":"2019-08-15","o":6.55,"h":6.64,"l":6.43,"c":6.53,"v":21200},{"d":"2019-08-16","o":6.46,"h":6.46,"l":6.3,"c":6.39,"v":18200},{"d":"2019-08-19","o":6.36,"h":6.45,"l":6.33,"c":6.45,"v":3600},{"d":"2019-08-20","o":6.45,"h":6.61,"l":6.45,"c":6.47,"v":5200},{"d":"2019-08-21","o":6.56,"h":6.56,"l":6.47,"c":6.47,"v":10800},{"d":"2019-08-22","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":0},{"d":"2019-08-23","o":6.45,"h":6.56,"l":6.45,"c":6.47,"v":18000},{"d":"2019-08-26","o":6.47,"h":6.53,"l":6.47,"c":6.53,"v":2600},{"d":"2019-08-27","o":6.51,"h":6.66,"l":6.41,"c":6.66,"v":33800},{"d":"2019-08-28","o":6.89,"h":7.12,"l":6.76,"c":6.94,"v":131600},{"d":"2019-08-29","o":7.03,"h":7.05,"l":6.99,"c":7.05,"v":8600},{"d":"2019-08-30","o":7.12,"h":7.12,"l":6.97,"c":7.05,"v":10000},{"d":"2019-09-03","o":7.05,"h":7.05,"l":6.84,"c":6.88,"v":21000},{"d":"2019-09-04","o":7,"h":7.1,"l":6.88,"c":7.02,"v":18000},{"d":"2019-09-05","o":6.91,"h":7.25,"l":6.91,"c":7.15,"v":80400},{"d":"2019-09-06","o":7.2,"h":7.34,"l":7.05,"c":7.25,"v":19000},{"d":"2019-09-09","o":7.25,"h":7.25,"l":7.11,"c":7.16,"v":7000},{"d":"2019-09-10","o":7.16,"h":7.18,"l":7.05,"c":7.09,"v":22400},{"d":"2019-09-11","o":7.1,"h":7.25,"l":7.09,"c":7.2,"v":22400},{"d":"2019-09-12","o":7.16,"h":7.22,"l":7.14,"c":7.16,"v":11400},{"d":"2019-09-13","o":7.15,"h":7.22,"l":7.15,"c":7.15,"v":34800},{"d":"2019-09-16","o":7.1,"h":7.11,"l":7.05,"c":7.05,"v":10200},{"d":"2019-09-17","o":7.08,"h":7.24,"l":7.05,"c":7.05,"v":7800},{"d":"2019-09-18","o":7.05,"h":7.12,"l":7.05,"c":7.06,"v":14000},{"d":"2019-09-19","o":7.09,"h":7.11,"l":7.05,"c":7.09,"v":3800},{"d":"2019-09-20","o":7.06,"h":7.22,"l":7,"c":7.22,"v":26800},{"d":"2019-09-23","o":6.95,"h":7.07,"l":6.95,"c":6.95,"v":41000},{"d":"2019-09-24","o":6.87,"h":6.94,"l":6.78,"c":6.78,"v":42200},{"d":"2019-09-25","o":6.82,"h":6.93,"l":6.82,"c":6.83,"v":8600},{"d":"2019-09-26","o":6.8,"h":6.99,"l":6.8,"c":6.89,"v":3800},{"d":"2019-09-27","o":6.94,"h":6.94,"l":6.85,"c":6.85,"v":800},{"d":"2019-09-30","o":6.8,"h":6.89,"l":6.8,"c":6.82,"v":16400},{"d":"2019-10-01","o":6.89,"h":6.93,"l":6.85,"c":6.86,"v":15000},{"d":"2019-10-02","o":6.86,"h":6.86,"l":6.81,"c":6.81,"v":7000},{"d":"2019-10-03","o":6.78,"h":6.82,"l":6.76,"c":6.82,"v":6200},{"d":"2019-10-04","o":6.86,"h":6.86,"l":6.8,"c":6.83,"v":10600},{"d":"2019-10-07","o":6.85,"h":7.08,"l":6.81,"c":7.08,"v":19000},{"d":"2019-10-08","o":6.99,"h":7.11,"l":6.89,"c":6.97,"v":14600},{"d":"2019-10-09","o":6.88,"h":6.93,"l":6.88,"c":6.93,"v":2400},{"d":"2019-10-10","o":6.97,"h":7.19,"l":6.97,"c":7.19,"v":1000},{"d":"2019-10-11","o":7.09,"h":7.09,"l":6.97,"c":6.97,"v":6600},{"d":"2019-10-14","o":6.97,"h":7.01,"l":6.94,"c":6.97,"v":6400},{"d":"2019-10-15","o":6.99,"h":6.99,"l":6.82,"c":6.82,"v":12200},{"d":"2019-10-16","o":6.88,"h":6.88,"l":6.82,"c":6.86,"v":1800},{"d":"2019-10-17","o":6.93,"h":6.95,"l":6.93,"c":6.93,"v":5200},{"d":"2019-10-18","o":6.98,"h":7.18,"l":6.98,"c":7.12,"v":11800},{"d":"2019-10-21","o":7.2,"h":7.24,"l":6.93,"c":6.93,"v":24200},{"d":"2019-10-22","o":7,"h":7,"l":7,"c":7,"v":600},{"d":"2019-10-23","o":7.14,"h":7.18,"l":7.1,"c":7.16,"v":4000},{"d":"2019-10-24","o":7.01,"h":7.01,"l":6.95,"c":7,"v":7000},{"d":"2019-10-25","o":6.99,"h":7.04,"l":6.9,"c":6.98,"v":40000},{"d":"2019-10-28","o":6.97,"h":6.97,"l":6.8,"c":6.89,"v":25400},{"d":"2019-10-29","o":6.81,"h":6.88,"l":6.77,"c":6.8,"v":16800},{"d":"2019-10-30","o":6.8,"h":6.89,"l":6.8,"c":6.89,"v":800},{"d":"2019-10-31","o":6.81,"h":6.97,"l":6.8,"c":6.82,"v":20000},{"d":"2019-11-01","o":6.86,"h":6.94,"l":6.84,"c":6.88,"v":4000},{"d":"2019-11-04","o":6.86,"h":6.97,"l":6.86,"c":6.97,"v":23600},{"d":"2019-11-05","o":7,"h":7,"l":6.89,"c":6.89,"v":38000},{"d":"2019-11-06","o":7,"h":7,"l":6.86,"c":6.91,"v":9800},{"d":"2019-11-07","o":6.88,"h":7.09,"l":6.58,"c":6.71,"v":113400},{"d":"2019-11-08","o":7.03,"h":7.09,"l":6.88,"c":6.95,"v":108600},{"d":"2019-11-11","o":7.02,"h":7.38,"l":6.99,"c":7.3,"v":126400},{"d":"2019-11-12","o":7.25,"h":7.34,"l":7.05,"c":7.09,"v":84400},{"d":"2019-11-13","o":7.06,"h":7.11,"l":6.95,"c":7.07,"v":15000},{"d":"2019-11-14","o":7.06,"h":7.18,"l":7.06,"c":7.18,"v":18000},{"d":"2019-11-15","o":7.15,"h":7.15,"l":6.98,"c":7.05,"v":106200},{"d":"2019-11-18","o":7.09,"h":7.1,"l":6.98,"c":7,"v":21200},{"d":"2019-11-19","o":7.05,"h":7.1,"l":6.97,"c":7.05,"v":15200},{"d":"2019-11-20","o":6.93,"h":7.07,"l":6.93,"c":6.97,"v":20800},{"d":"2019-11-21","o":6.97,"h":7.07,"l":6.97,"c":6.97,"v":24600},{"d":"2019-11-22","o":7.01,"h":7.05,"l":6.95,"c":6.99,"v":71800},{"d":"2019-11-25","o":7,"h":7.03,"l":6.97,"c":6.99,"v":31600},{"d":"2019-11-26","o":6.95,"h":7.01,"l":6.95,"c":6.99,"v":16200},{"d":"2019-11-27","o":6.97,"h":6.99,"l":6.91,"c":6.97,"v":20800},{"d":"2019-11-29","o":6.94,"h":6.97,"l":6.93,"c":6.97,"v":4000},{"d":"2019-12-02","o":6.93,"h":7.02,"l":6.91,"c":6.97,"v":23800},{"d":"2019-12-03","o":6.97,"h":7.01,"l":6.89,"c":6.89,"v":29000},{"d":"2019-12-04","o":7.01,"h":7.32,"l":6.96,"c":7.17,"v":127200},{"d":"2019-12-05","o":7.26,"h":7.42,"l":7.2,"c":7.32,"v":36000},{"d":"2019-12-06","o":7.27,"h":7.38,"l":7.18,"c":7.2,"v":18200},{"d":"2019-12-09","o":7.28,"h":7.36,"l":7.05,"c":7.05,"v":61400},{"d":"2019-12-10","o":7.07,"h":7.29,"l":7.07,"c":7.29,"v":9400},{"d":"2019-12-11","o":7.28,"h":7.32,"l":7.25,"c":7.32,"v":9200},{"d":"2019-12-12","o":7.32,"h":7.64,"l":7.23,"c":7.23,"v":75600},{"d":"2019-12-13","o":7.3,"h":7.49,"l":7.14,"c":7.18,"v":35000},{"d":"2019-12-16","o":7.32,"h":7.45,"l":7.26,"c":7.32,"v":22800},{"d":"2019-12-17","o":7.32,"h":7.33,"l":7.23,"c":7.23,"v":14800},{"d":"2019-12-18","o":7.25,"h":7.36,"l":7.18,"c":7.22,"v":13200},{"d":"2019-12-19","o":7.27,"h":7.27,"l":7.17,"c":7.22,"v":11200},{"d":"2019-12-20","o":7.2,"h":7.24,"l":7.13,"c":7.13,"v":26600},{"d":"2019-12-23","o":7.09,"h":7.16,"l":6.99,"c":7.16,"v":7000},{"d":"2019-12-24","o":7.27,"h":7.27,"l":7.11,"c":7.11,"v":2800},{"d":"2019-12-26","o":7.16,"h":7.22,"l":7.04,"c":7.22,"v":9400},{"d":"2019-12-27","o":7.14,"h":7.14,"l":7.05,"c":7.06,"v":23600},{"d":"2019-12-30","o":7.01,"h":7.09,"l":6.91,"c":7,"v":40800},{"d":"2019-12-31","o":6.97,"h":7.05,"l":6.97,"c":7.03,"v":13600},{"d":"2020-01-02","o":6.99,"h":7.2,"l":6.99,"c":7.14,"v":9000},{"d":"2020-01-03","o":7.07,"h":7.24,"l":7.07,"c":7.12,"v":18200},{"d":"2020-01-06","o":7.09,"h":7.22,"l":7.07,"c":7.12,"v":77000},{"d":"2020-01-07","o":7.16,"h":7.18,"l":7.01,"c":7.01,"v":19000},{"d":"2020-01-08","o":7.08,"h":7.09,"l":6.94,"c":6.97,"v":35000},{"d":"2020-01-09","o":6.97,"h":7,"l":6.9,"c":6.98,"v":15200},{"d":"2020-01-10","o":7.06,"h":7.06,"l":6.95,"c":6.96,"v":27200},{"d":"2020-01-13","o":7.01,"h":7.02,"l":6.93,"c":7.01,"v":30400},{"d":"2020-01-14","o":7.01,"h":7.04,"l":6.97,"c":7.04,"v":15000},{"d":"2020-01-15","o":7.03,"h":7.31,"l":7.03,"c":7.24,"v":52800},{"d":"2020-01-16","o":7.2,"h":7.35,"l":7.19,"c":7.35,"v":13800},{"d":"2020-01-17","o":7.31,"h":7.35,"l":7.12,"c":7.35,"v":44800},{"d":"2020-01-21","o":7.26,"h":7.33,"l":7.07,"c":7.32,"v":23200},{"d":"2020-01-22","o":7.26,"h":7.35,"l":7.11,"c":7.24,"v":26000},{"d":"2020-01-23","o":7.2,"h":7.34,"l":6.89,"c":7.11,"v":61600},{"d":"2020-01-24","o":7.16,"h":7.19,"l":6.94,"c":7.11,"v":17200},{"d":"2020-01-27","o":7.1,"h":7.24,"l":7.05,"c":7.1,"v":43600},{"d":"2020-01-28","o":7.05,"h":7.14,"l":7.05,"c":7.12,"v":16800},{"d":"2020-01-29","o":7.1,"h":7.11,"l":6.8,"c":6.9,"v":104600},{"d":"2020-01-30","o":6.86,"h":7,"l":6.75,"c":6.77,"v":29000},{"d":"2020-01-31","o":6.91,"h":6.98,"l":6.76,"c":6.85,"v":35200},{"d":"2020-02-03","o":6.8,"h":6.9,"l":6.75,"c":6.76,"v":13400},{"d":"2020-02-04","o":6.82,"h":6.93,"l":6.78,"c":6.85,"v":19800},{"d":"2020-02-05","o":6.93,"h":6.94,"l":6.78,"c":6.89,"v":16600},{"d":"2020-02-06","o":6.88,"h":6.93,"l":6.75,"c":6.76,"v":26800},{"d":"2020-02-07","o":6.74,"h":7,"l":6.54,"c":7,"v":47800},{"d":"2020-02-10","o":6.89,"h":6.95,"l":6.66,"c":6.81,"v":33200},{"d":"2020-02-11","o":6.68,"h":6.82,"l":6.68,"c":6.8,"v":37200},{"d":"2020-02-12","o":6.82,"h":6.93,"l":6.82,"c":6.89,"v":36200},{"d":"2020-02-13","o":6.88,"h":6.9,"l":6.7,"c":6.76,"v":49200},{"d":"2020-02-14","o":6.75,"h":6.78,"l":6.61,"c":6.64,"v":70800},{"d":"2020-02-18","o":6.64,"h":6.78,"l":6.57,"c":6.75,"v":33200},{"d":"2020-02-19","o":6.8,"h":6.8,"l":6.65,"c":6.65,"v":8000},{"d":"2020-02-20","o":6.67,"h":6.78,"l":6.55,"c":6.7,"v":16400},{"d":"2020-02-21","o":6.68,"h":6.72,"l":6.62,"c":6.66,"v":12600},{"d":"2020-02-24","o":6.5,"h":6.76,"l":6.3,"c":6.72,"v":43400},{"d":"2020-02-25","o":6.76,"h":6.78,"l":6.51,"c":6.56,"v":37400},{"d":"2020-02-26","o":6.62,"h":6.64,"l":6.25,"c":6.26,"v":135000},{"d":"2020-02-27","o":6.2,"h":6.31,"l":5.61,"c":5.7,"v":65800},{"d":"2020-02-28","o":5.48,"h":6.19,"l":5.48,"c":6,"v":34600},{"d":"2020-03-02","o":6.01,"h":6.36,"l":6.01,"c":6.16,"v":10200},{"d":"2020-03-03","o":6.17,"h":6.17,"l":5.93,"c":6.01,"v":6600},{"d":"2020-03-04","o":6.05,"h":6.23,"l":5.81,"c":6.23,"v":21800},{"d":"2020-03-05","o":5.93,"h":6.21,"l":5.89,"c":6.21,"v":28800},{"d":"2020-03-06","o":6.07,"h":6.23,"l":5.88,"c":5.99,"v":80200},{"d":"2020-03-09","o":5.51,"h":5.99,"l":5,"c":5.22,"v":54800},{"d":"2020-03-10","o":5.89,"h":5.89,"l":5.19,"c":5.39,"v":28200},{"d":"2020-03-11","o":5.28,"h":5.39,"l":5.14,"c":5.36,"v":26600},{"d":"2020-03-12","o":5.28,"h":5.28,"l":4.6,"c":4.82,"v":112000},{"d":"2020-03-13","o":5.03,"h":5.14,"l":4.68,"c":4.78,"v":36000},{"d":"2020-03-16","o":4.36,"h":4.71,"l":4.13,"c":4.14,"v":134400},{"d":"2020-03-17","o":4.51,"h":4.51,"l":4.18,"c":4.22,"v":16000},{"d":"2020-03-18","o":3.85,"h":4.22,"l":3.64,"c":3.7,"v":41000},{"d":"2020-03-19","o":3.84,"h":4.27,"l":3.55,"c":3.83,"v":63400},{"d":"2020-03-20","o":3.86,"h":3.91,"l":3.7,"c":3.75,"v":18600},{"d":"2020-03-23","o":3.7,"h":4.07,"l":3.67,"c":3.7,"v":21400},{"d":"2020-03-24","o":3.89,"h":4.15,"l":3.72,"c":3.79,"v":49200},{"d":"2020-03-25","o":3.72,"h":4.11,"l":3.65,"c":3.86,"v":33600},{"d":"2020-03-26","o":3.97,"h":4.23,"l":3.97,"c":4.14,"v":53400},{"d":"2020-03-27","o":4.04,"h":4.13,"l":3.96,"c":4.01,"v":19000},{"d":"2020-03-30","o":3.97,"h":4.32,"l":3.96,"c":4.15,"v":52000},{"d":"2020-03-31","o":4.2,"h":4.25,"l":4.03,"c":4.25,"v":30200},{"d":"2020-04-01","o":4.09,"h":4.18,"l":3.93,"c":3.93,"v":13600},{"d":"2020-04-02","o":4.08,"h":4.24,"l":3.88,"c":3.93,"v":36600},{"d":"2020-04-03","o":4.18,"h":4.24,"l":3.97,"c":4.2,"v":17200},{"d":"2020-04-06","o":4.3,"h":4.3,"l":4.1,"c":4.24,"v":37800},{"d":"2020-04-07","o":4.44,"h":4.68,"l":4.38,"c":4.4,"v":37000},{"d":"2020-04-08","o":4.49,"h":4.62,"l":4.43,"c":4.44,"v":20600},{"d":"2020-04-09","o":4.57,"h":5,"l":4.53,"c":4.7,"v":35600},{"d":"2020-04-13","o":4.92,"h":4.92,"l":4.57,"c":4.57,"v":4600},{"d":"2020-04-14","o":4.75,"h":5.09,"l":4.75,"c":4.99,"v":24400},{"d":"2020-04-15","o":4.75,"h":4.86,"l":4.73,"c":4.8,"v":28000},{"d":"2020-04-16","o":4.8,"h":4.86,"l":4.74,"c":4.74,"v":11400},{"d":"2020-04-17","o":4.62,"h":4.86,"l":4.53,"c":4.84,"v":13400},{"d":"2020-04-20","o":4.68,"h":4.97,"l":4.61,"c":4.78,"v":5600},{"d":"2020-04-21","o":4.57,"h":4.72,"l":4.5,"c":4.59,"v":2400},{"d":"2020-04-22","o":4.83,"h":4.97,"l":4.68,"c":4.71,"v":20200},{"d":"2020-04-23","o":4.64,"h":4.78,"l":4.58,"c":4.62,"v":9800},{"d":"2020-04-24","o":4.62,"h":4.72,"l":4.53,"c":4.65,"v":15400},{"d":"2020-04-27","o":4.8,"h":4.8,"l":4.63,"c":4.74,"v":13400},{"d":"2020-04-28","o":4.74,"h":4.87,"l":4.7,"c":4.74,"v":13000},{"d":"2020-04-29","o":4.89,"h":4.98,"l":4.76,"c":4.93,"v":28600},{"d":"2020-04-30","o":5.04,"h":5.04,"l":4.71,"c":4.74,"v":20200},{"d":"2020-05-01","o":4.75,"h":4.75,"l":4.57,"c":4.66,"v":10800},{"d":"2020-05-04","o":4.64,"h":4.68,"l":4.47,"c":4.53,"v":36200},{"d":"2020-05-05","o":4.59,"h":4.76,"l":4.59,"c":4.59,"v":14800},{"d":"2020-05-06","o":4.71,"h":4.71,"l":4.53,"c":4.64,"v":12600},{"d":"2020-05-07","o":4.64,"h":4.86,"l":4.56,"c":4.72,"v":12800},{"d":"2020-05-08","o":4.75,"h":4.85,"l":4.62,"c":4.84,"v":35800},{"d":"2020-05-11","o":4.8,"h":4.95,"l":4.69,"c":4.83,"v":30600},{"d":"2020-05-12","o":4.79,"h":4.89,"l":4.61,"c":4.7,"v":71000},{"d":"2020-05-13","o":5.75,"h":6.89,"l":5.56,"c":6.17,"v":501800},{"d":"2020-05-14","o":6.25,"h":6.75,"l":6.15,"c":6.51,"v":232800},{"d":"2020-05-15","o":6.57,"h":6.57,"l":5.85,"c":6.22,"v":141200},{"d":"2020-05-18","o":6.15,"h":6.69,"l":6.15,"c":6.39,"v":145800},{"d":"2020-05-19","o":6.39,"h":6.51,"l":6.25,"c":6.42,"v":92000},{"d":"2020-05-20","o":6.39,"h":7.15,"l":6.39,"c":6.94,"v":243800},{"d":"2020-05-21","o":6.93,"h":7.32,"l":6.93,"c":7.13,"v":96000},{"d":"2020-05-22","o":7.49,"h":7.56,"l":7.12,"c":7.24,"v":152000},{"d":"2020-05-26","o":7.33,"h":8.1,"l":7.33,"c":7.82,"v":260400},{"d":"2020-05-27","o":7.96,"h":8.07,"l":7.51,"c":7.82,"v":104400},{"d":"2020-05-28","o":7.9,"h":7.96,"l":7.53,"c":7.87,"v":51400},{"d":"2020-05-29","o":7.85,"h":7.86,"l":7.44,"c":7.62,"v":94800},{"d":"2020-06-01","o":7.7,"h":8.09,"l":7.38,"c":7.38,"v":40000},{"d":"2020-06-02","o":7.48,"h":7.59,"l":6.89,"c":6.9,"v":156200},{"d":"2020-06-03","o":7.01,"h":7.34,"l":6.82,"c":7.23,"v":99200},{"d":"2020-06-04","o":7.28,"h":7.3,"l":7.03,"c":7.14,"v":53600},{"d":"2020-06-05","o":7.26,"h":7.29,"l":7.04,"c":7.12,"v":37400},{"d":"2020-06-08","o":7.17,"h":7.94,"l":7.17,"c":7.43,"v":215200},{"d":"2020-06-09","o":7.41,"h":7.73,"l":7.34,"c":7.47,"v":130000},{"d":"2020-06-10","o":7.74,"h":7.85,"l":7.43,"c":7.57,"v":87400},{"d":"2020-06-11","o":7.33,"h":7.49,"l":6.81,"c":6.86,"v":213200},{"d":"2020-06-12","o":7.07,"h":7.11,"l":6.99,"c":7.07,"v":60800},{"d":"2020-06-15","o":6.97,"h":7.49,"l":6.97,"c":7.37,"v":33800},{"d":"2020-06-16","o":8.06,"h":8.79,"l":7.53,"c":8.6,"v":374800},{"d":"2020-06-17","o":8.65,"h":8.81,"l":8.05,"c":8.25,"v":172200},{"d":"2020-06-18","o":8.19,"h":8.49,"l":7.76,"c":8.2,"v":104000},{"d":"2020-06-19","o":8.8,"h":9.52,"l":8.64,"c":8.76,"v":220600},{"d":"2020-06-22","o":9.15,"h":9.15,"l":8.27,"c":8.62,"v":121600},{"d":"2020-06-23","o":8.71,"h":8.85,"l":8.24,"c":8.31,"v":71000},{"d":"2020-06-24","o":8.24,"h":8.57,"l":8.01,"c":8.52,"v":88400},{"d":"2020-06-25","o":8.49,"h":9.07,"l":8.44,"c":8.95,"v":87600},{"d":"2020-06-26","o":9.07,"h":9.07,"l":8.77,"c":8.98,"v":42200},{"d":"2020-06-29","o":8.93,"h":9.2,"l":8.81,"c":9.03,"v":63600},{"d":"2020-06-30","o":9.05,"h":9.38,"l":9,"c":9.12,"v":89000},{"d":"2020-07-01","o":9.2,"h":9.23,"l":8.93,"c":9.11,"v":50400},{"d":"2020-07-02","o":9.22,"h":9.7,"l":9.02,"c":9.3,"v":108800},{"d":"2020-07-06","o":9.57,"h":10.38,"l":9.47,"c":10.11,"v":196600},{"d":"2020-07-07","o":10.11,"h":10.43,"l":9.9,"c":9.91,"v":136200},{"d":"2020-07-08","o":10.03,"h":10.36,"l":9.9,"c":10.01,"v":70000},{"d":"2020-07-09","o":10.23,"h":10.56,"l":10.23,"c":10.4,"v":123800},{"d":"2020-07-10","o":10.4,"h":10.53,"l":10.1,"c":10.19,"v":77400},{"d":"2020-07-13","o":10.49,"h":10.62,"l":10.24,"c":10.24,"v":134600},{"d":"2020-07-14","o":9.99,"h":10.22,"l":9.26,"c":9.51,"v":122200},{"d":"2020-07-15","o":9.72,"h":10.47,"l":9.72,"c":10.34,"v":117200},{"d":"2020-07-16","o":10.02,"h":10.18,"l":9.8,"c":10.1,"v":85400},{"d":"2020-07-17","o":10.14,"h":10.35,"l":9.8,"c":10.1,"v":107800},{"d":"2020-07-20","o":10.15,"h":10.38,"l":10,"c":10.26,"v":141000},{"d":"2020-07-21","o":10.3,"h":10.57,"l":10.3,"c":10.5,"v":84800},{"d":"2020-07-22","o":10.49,"h":11.24,"l":10.38,"c":10.86,"v":150000},{"d":"2020-07-23","o":10.99,"h":11.24,"l":10.85,"c":10.9,"v":107400},{"d":"2020-07-24","o":10.84,"h":11.08,"l":10.6,"c":10.63,"v":45200},{"d":"2020-07-27","o":10.65,"h":10.65,"l":9.88,"c":10.44,"v":99400},{"d":"2020-07-28","o":10.35,"h":10.71,"l":9.99,"c":10.04,"v":74400},{"d":"2020-07-29","o":10.06,"h":10.52,"l":10.06,"c":10.41,"v":46600},{"d":"2020-07-30","o":10.28,"h":10.59,"l":10.12,"c":10.53,"v":29400},{"d":"2020-07-31","o":10.57,"h":10.57,"l":10.07,"c":10.25,"v":39600},{"d":"2020-08-03","o":10.27,"h":10.52,"l":10.24,"c":10.25,"v":64000},{"d":"2020-08-04","o":10.15,"h":10.47,"l":10.07,"c":10.26,"v":36000},{"d":"2020-08-05","o":10.3,"h":10.52,"l":10.26,"c":10.5,"v":30600},{"d":"2020-08-06","o":10.48,"h":10.5,"l":10.3,"c":10.45,"v":16400},{"d":"2020-08-07","o":10.44,"h":10.44,"l":10.23,"c":10.35,"v":13200},{"d":"2020-08-10","o":10.38,"h":10.38,"l":9.98,"c":10.1,"v":64000},{"d":"2020-08-11","o":10.22,"h":10.27,"l":9.9,"c":10.01,"v":54600},{"d":"2020-08-12","o":10.01,"h":10.14,"l":9.9,"c":10.05,"v":47800},{"d":"2020-08-13","o":10.04,"h":10.5,"l":10,"c":10.49,"v":107600},{"d":"2020-08-14","o":10.48,"h":10.59,"l":9.9,"c":9.95,"v":42400},{"d":"2020-08-17","o":9.95,"h":10.07,"l":9.6,"c":9.9,"v":57800},{"d":"2020-08-18","o":9.94,"h":10.19,"l":9.9,"c":10.02,"v":29200},{"d":"2020-08-19","o":10.02,"h":10.47,"l":9.99,"c":10.38,"v":43000},{"d":"2020-08-20","o":10.26,"h":10.3,"l":10.01,"c":10.2,"v":27000},{"d":"2020-08-21","o":10.2,"h":10.49,"l":9.82,"c":10.34,"v":72800},{"d":"2020-08-24","o":10.52,"h":10.52,"l":9.98,"c":10.01,"v":66400},{"d":"2020-08-25","o":10.01,"h":10.15,"l":9.95,"c":10.05,"v":47400},{"d":"2020-08-26","o":10.14,"h":10.14,"l":9.75,"c":9.97,"v":93000},{"d":"2020-08-27","o":10,"h":10.15,"l":9.5,"c":9.87,"v":92400},{"d":"2020-08-28","o":10.62,"h":10.62,"l":9.63,"c":10.3,"v":120000},{"d":"2020-08-31","o":10.41,"h":11.04,"l":10.4,"c":10.84,"v":152600},{"d":"2020-09-01","o":10.85,"h":11.09,"l":10.5,"c":11,"v":96400},{"d":"2020-09-02","o":10.97,"h":11,"l":10.5,"c":10.9,"v":220200},{"d":"2020-09-03","o":10.87,"h":10.89,"l":10.24,"c":10.49,"v":85400},{"d":"2020-09-04","o":10.5,"h":10.51,"l":10,"c":10.27,"v":105200},{"d":"2020-09-08","o":10.25,"h":10.47,"l":10.03,"c":10.35,"v":56200},{"d":"2020-09-09","o":10.38,"h":11,"l":10.06,"c":10.09,"v":81800},{"d":"2020-09-10","o":10.05,"h":10.24,"l":10.05,"c":10.11,"v":86800},{"d":"2020-09-11","o":10.23,"h":10.23,"l":10,"c":10.06,"v":102400},{"d":"2020-09-14","o":10.2,"h":10.49,"l":10.12,"c":10.31,"v":53400},{"d":"2020-09-15","o":10.43,"h":10.53,"l":10.25,"c":10.4,"v":52400},{"d":"2020-09-16","o":10.44,"h":10.59,"l":10.35,"c":10.55,"v":37200},{"d":"2020-09-17","o":10.59,"h":10.69,"l":10.13,"c":10.32,"v":86800},{"d":"2020-09-18","o":10.43,"h":10.73,"l":10.25,"c":10.56,"v":69600},{"d":"2020-09-21","o":10.44,"h":10.45,"l":10.12,"c":10.43,"v":79200},{"d":"2020-09-22","o":10.47,"h":10.55,"l":10.27,"c":10.41,"v":49400},{"d":"2020-09-23","o":10.49,"h":10.5,"l":10.24,"c":10.24,"v":42000},{"d":"2020-09-24","o":10.19,"h":10.35,"l":10.02,"c":10.25,"v":47000},{"d":"2020-09-25","o":10.26,"h":10.5,"l":10.12,"c":10.31,"v":40800},{"d":"2020-09-28","o":10.41,"h":10.62,"l":10.27,"c":10.4,"v":35000},{"d":"2020-09-29","o":10.38,"h":11.75,"l":10.31,"c":11.39,"v":179000},{"d":"2020-09-30","o":11.39,"h":11.65,"l":10.95,"c":10.98,"v":47000},{"d":"2020-10-01","o":11.07,"h":11.25,"l":10.77,"c":10.93,"v":58800},{"d":"2020-10-02","o":10.82,"h":10.98,"l":9.25,"c":10.56,"v":35800},{"d":"2020-10-05","o":10.64,"h":11.22,"l":10.57,"c":10.85,"v":26200},{"d":"2020-10-06","o":10.8,"h":11.02,"l":10.51,"c":10.75,"v":61800},{"d":"2020-10-07","o":10.76,"h":11.06,"l":10.45,"c":10.76,"v":22800},{"d":"2020-10-08","o":10.97,"h":11.23,"l":10.8,"c":11.09,"v":47800},{"d":"2020-10-09","o":11.2,"h":11.33,"l":10.85,"c":11.09,"v":38000},{"d":"2020-10-12","o":11.94,"h":11.94,"l":11.11,"c":11.36,"v":106400},{"d":"2020-10-13","o":11.37,"h":11.66,"l":11.09,"c":11.15,"v":29800},{"d":"2020-10-14","o":11.27,"h":11.33,"l":11.07,"c":11.15,"v":26000},{"d":"2020-10-15","o":11,"h":11.15,"l":10.84,"c":11.11,"v":69800},{"d":"2020-10-16","o":11.17,"h":11.4,"l":10.95,"c":11.12,"v":56000},{"d":"2020-10-19","o":11.36,"h":11.55,"l":10.84,"c":11.01,"v":87200},{"d":"2020-10-20","o":11.1,"h":11.27,"l":11,"c":11.1,"v":43600},{"d":"2020-10-21","o":11.06,"h":11.15,"l":10.91,"c":11,"v":39600},{"d":"2020-10-22","o":11.14,"h":11.14,"l":10.84,"c":11.01,"v":20200},{"d":"2020-10-23","o":10.98,"h":11.02,"l":10.88,"c":11,"v":16400},{"d":"2020-10-26","o":11.05,"h":11.34,"l":10.74,"c":11.34,"v":41200},{"d":"2020-10-27","o":11.24,"h":11.39,"l":10.95,"c":11.02,"v":28200},{"d":"2020-10-28","o":10.85,"h":10.93,"l":10.2,"c":10.27,"v":78400},{"d":"2020-10-29","o":10.22,"h":10.4,"l":10.15,"c":10.38,"v":35800},{"d":"2020-10-30","o":10.31,"h":10.74,"l":9.26,"c":9.26,"v":136600},{"d":"2020-11-02","o":9.26,"h":9.82,"l":9.26,"c":9.38,"v":42600},{"d":"2020-11-03","o":9.45,"h":9.73,"l":9.44,"c":9.47,"v":32600},{"d":"2020-11-04","o":9.57,"h":9.75,"l":9.48,"c":9.67,"v":32400},{"d":"2020-11-05","o":9.76,"h":10.4,"l":9.76,"c":10.21,"v":111400},{"d":"2020-11-06","o":11.86,"h":11.86,"l":11.18,"c":11.22,"v":260800},{"d":"2020-11-09","o":11.64,"h":12.64,"l":11.28,"c":12,"v":183000},{"d":"2020-11-10","o":12.08,"h":12.55,"l":12.05,"c":12.34,"v":92200},{"d":"2020-11-11","o":12.38,"h":12.5,"l":11.78,"c":11.82,"v":61600},{"d":"2020-11-12","o":12.22,"h":13.05,"l":11.98,"c":13,"v":210200},{"d":"2020-11-13","o":13.15,"h":13.66,"l":13.08,"c":13.4,"v":138000},{"d":"2020-11-16","o":13.95,"h":14.76,"l":13.76,"c":14.23,"v":186400},{"d":"2020-11-17","o":14.5,"h":14.73,"l":13.95,"c":14.73,"v":159600},{"d":"2020-11-18","o":15.09,"h":15.24,"l":14.65,"c":15.02,"v":302000},{"d":"2020-11-19","o":14.53,"h":14.56,"l":13.67,"c":14.37,"v":259800},{"d":"2020-11-20","o":14.6,"h":15.26,"l":14.6,"c":15.2,"v":214600},{"d":"2020-11-23","o":15.62,"h":16.49,"l":15.12,"c":16.28,"v":349600},{"d":"2020-11-24","o":17.09,"h":17.5,"l":16.5,"c":17,"v":510600},{"d":"2020-11-25","o":17.17,"h":17.86,"l":17.01,"c":17.48,"v":276400},{"d":"2020-11-27","o":17.5,"h":18.21,"l":17.5,"c":17.86,"v":142000},{"d":"2020-11-30","o":18.33,"h":18.5,"l":16.19,"c":18.06,"v":380200},{"d":"2020-12-01","o":18.12,"h":18.41,"l":17.57,"c":17.65,"v":153000},{"d":"2020-12-02","o":17.42,"h":17.53,"l":17,"c":17.44,"v":130800},{"d":"2020-12-03","o":17.62,"h":18.2,"l":17.09,"c":17.86,"v":136800},{"d":"2020-12-04","o":18.25,"h":18.25,"l":17.64,"c":18.06,"v":355800},{"d":"2020-12-07","o":18.84,"h":19.88,"l":18.48,"c":19.64,"v":396000},{"d":"2020-12-08","o":20,"h":20.65,"l":19.6,"c":20.55,"v":384200},{"d":"2020-12-09","o":20.5,"h":20.5,"l":18.59,"c":18.86,"v":313600},{"d":"2020-12-10","o":18.75,"h":19.17,"l":18.68,"c":18.96,"v":237000},{"d":"2020-12-11","o":18.8,"h":18.82,"l":17.55,"c":18,"v":155400},{"d":"2020-12-14","o":18.48,"h":19.57,"l":18.13,"c":18.41,"v":252400},{"d":"2020-12-15","o":18.98,"h":19.21,"l":18.4,"c":18.56,"v":247600},{"d":"2020-12-16","o":18.75,"h":18.97,"l":18.28,"c":18.91,"v":229600},{"d":"2020-12-17","o":19.09,"h":19.28,"l":18.17,"c":18.33,"v":113800},{"d":"2020-12-18","o":18.35,"h":18.58,"l":17.75,"c":17.92,"v":184000},{"d":"2020-12-21","o":17.5,"h":17.9,"l":16.91,"c":17.45,"v":207200},{"d":"2020-12-22","o":17.45,"h":17.86,"l":17.25,"c":17.28,"v":122200},{"d":"2020-12-23","o":17.26,"h":17.74,"l":17.26,"c":17.53,"v":91800},{"d":"2020-12-24","o":17.58,"h":18.26,"l":17.35,"c":17.59,"v":93200},{"d":"2020-12-28","o":17.82,"h":18.64,"l":17.74,"c":17.74,"v":176000},{"d":"2020-12-29","o":17.71,"h":17.9,"l":16.35,"c":16.65,"v":195600},{"d":"2020-12-30","o":16.69,"h":17.32,"l":16.62,"c":16.87,"v":151800},{"d":"2020-12-31","o":16.85,"h":17.25,"l":16.75,"c":17.08,"v":170800},{"d":"2021-01-04","o":17.24,"h":17.59,"l":17.01,"c":17.25,"v":191200},{"d":"2021-01-05","o":17.25,"h":17.92,"l":17.25,"c":17.43,"v":197400},{"d":"2021-01-06","o":17.75,"h":17.8,"l":17.07,"c":17.41,"v":151800},{"d":"2021-01-07","o":17.42,"h":17.72,"l":16.77,"c":17.09,"v":152400},{"d":"2021-01-08","o":17.18,"h":17.22,"l":16.05,"c":16.69,"v":257200},{"d":"2021-01-11","o":16.24,"h":17.42,"l":16.02,"c":17.19,"v":165800},{"d":"2021-01-12","o":17.41,"h":17.82,"l":17.31,"c":17.66,"v":122800},{"d":"2021-01-13","o":17.64,"h":17.75,"l":17.1,"c":17.5,"v":76200},{"d":"2021-01-14","o":18.14,"h":18.44,"l":17.53,"c":17.67,"v":126800},{"d":"2021-01-15","o":17.71,"h":18.09,"l":17.18,"c":17.78,"v":101200},{"d":"2021-01-19","o":18.48,"h":19.25,"l":17.88,"c":19,"v":276800},{"d":"2021-01-20","o":18.8,"h":19.75,"l":18.8,"c":19.32,"v":215600},{"d":"2021-01-21","o":19.32,"h":19.39,"l":18.51,"c":18.94,"v":122600},{"d":"2021-01-22","o":18.67,"h":18.94,"l":17.74,"c":18.82,"v":108000},{"d":"2021-01-25","o":19,"h":19.7,"l":18.17,"c":19.09,"v":306600},{"d":"2021-01-26","o":18.98,"h":19.44,"l":18.58,"c":18.99,"v":362000},{"d":"2021-01-27","o":18.47,"h":18.8,"l":17.5,"c":17.82,"v":254600},{"d":"2021-01-28","o":17.9,"h":18.46,"l":17.1,"c":18.02,"v":213800},{"d":"2021-01-29","o":18.27,"h":18.27,"l":17.76,"c":17.98,"v":128400},{"d":"2021-02-01","o":18.27,"h":21.67,"l":18.27,"c":20.99,"v":1193200},{"d":"2021-02-02","o":21.74,"h":22.17,"l":20.65,"c":21.83,"v":732000},{"d":"2021-02-03","o":22.7,"h":22.7,"l":18.4,"c":19.76,"v":1075000},{"d":"2021-02-04","o":25,"h":26.93,"l":22.72,"c":22.86,"v":1315400},{"d":"2021-02-05","o":23.06,"h":29,"l":23.06,"c":27.38,"v":1063800},{"d":"2021-02-08","o":29,"h":30.3,"l":25.79,"c":27.32,"v":1130200},{"d":"2021-02-09","o":26.99,"h":27.68,"l":25.25,"c":27.51,"v":848000},{"d":"2021-02-10","o":27.7,"h":28.33,"l":26.07,"c":27,"v":342600},{"d":"2021-02-11","o":28.24,"h":28.24,"l":24.61,"c":26.42,"v":403200},{"d":"2021-02-12","o":26.43,"h":27.1,"l":25.85,"c":27.02,"v":191200},{"d":"2021-02-16","o":27.91,"h":33.6,"l":27.91,"c":33.5,"v":1618200},{"d":"2021-02-17","o":34.99,"h":34.99,"l":30.42,"c":33.04,"v":724800},{"d":"2021-02-18","o":32.1,"h":33.06,"l":30.39,"c":32.63,"v":410200},{"d":"2021-02-19","o":32.5,"h":33.53,"l":31.75,"c":32.72,"v":366200},{"d":"2021-02-22","o":33.28,"h":37,"l":32.88,"c":35.06,"v":931400},{"d":"2021-02-23","o":34.1,"h":34.1,"l":28.28,"c":31.87,"v":858400},{"d":"2021-02-24","o":32.5,"h":34.25,"l":32.18,"c":33.03,"v":419600},{"d":"2021-02-25","o":33.87,"h":34.19,"l":29.12,"c":30.13,"v":630200},{"d":"2021-02-26","o":30.42,"h":32.13,"l":29.14,"c":30.67,"v":468000},{"d":"2021-03-01","o":31.17,"h":34.45,"l":31.17,"c":34,"v":642400},{"d":"2021-03-02","o":34.61,"h":34.61,"l":32.35,"c":32.76,"v":362200},{"d":"2021-03-03","o":32.76,"h":33.75,"l":30.74,"c":32.72,"v":490400},{"d":"2021-03-04","o":32.47,"h":32.47,"l":24.88,"c":26.93,"v":1172600},{"d":"2021-03-05","o":26.87,"h":27.34,"l":23.83,"c":26.8,"v":725800},{"d":"2021-03-08","o":28.26,"h":28.58,"l":26.08,"c":26.37,"v":386000},{"d":"2021-03-09","o":26.75,"h":28.98,"l":26.75,"c":28.58,"v":290600},{"d":"2021-03-10","o":29.05,"h":30.38,"l":28.68,"c":29.64,"v":353600},{"d":"2021-03-11","o":29.88,"h":30.95,"l":29.25,"c":30.8,"v":223400},{"d":"2021-03-12","o":30.12,"h":32.21,"l":29.88,"c":31.88,"v":333600},{"d":"2021-03-15","o":33.04,"h":33.04,"l":31.5,"c":32.76,"v":275800},{"d":"2021-03-16","o":33.03,"h":33.15,"l":31.25,"c":32.13,"v":277400},{"d":"2021-03-17","o":31.8,"h":32.5,"l":30.67,"c":32.28,"v":279600},{"d":"2021-03-18","o":31.47,"h":32.58,"l":30.92,"c":31,"v":270200},{"d":"2021-03-19","o":31.49,"h":32.5,"l":30.25,"c":32.3,"v":384600},{"d":"2021-03-22","o":32.5,"h":34.49,"l":31.78,"c":33.01,"v":463400},{"d":"2021-03-23","o":32.93,"h":33.51,"l":29.78,"c":29.81,"v":565800},{"d":"2021-03-24","o":30.5,"h":34.79,"l":30.5,"c":31.86,"v":1325400},{"d":"2021-03-25","o":30.55,"h":31.93,"l":28.5,"c":31.62,"v":549000},{"d":"2021-03-26","o":32.37,"h":34.5,"l":32.32,"c":33.98,"v":332200},{"d":"2021-03-29","o":34,"h":38.28,"l":32.7,"c":32.71,"v":905400},{"d":"2021-03-30","o":32.7,"h":33.92,"l":31.32,"c":33.79,"v":345400},{"d":"2021-03-31","o":34.03,"h":35.99,"l":33.81,"c":35.52,"v":402800},{"d":"2021-04-01","o":36.72,"h":38.68,"l":36.04,"c":38.56,"v":473200},{"d":"2021-04-05","o":40.29,"h":42.75,"l":39.62,"c":41.74,"v":755200},{"d":"2021-04-06","o":41.53,"h":42.46,"l":39.12,"c":41.97,"v":564000},{"d":"2021-04-07","o":42,"h":43.56,"l":40.65,"c":41.69,"v":497600},{"d":"2021-04-08","o":42.35,"h":43.76,"l":39.49,"c":40.5,"v":519500},{"d":"2021-04-09","o":41.33,"h":41.99,"l":39.58,"c":40.64,"v":343400},{"d":"2021-04-12","o":40.49,"h":40.7,"l":36.62,"c":37.53,"v":528700},{"d":"2021-04-13","o":37.53,"h":38.02,"l":33.68,"c":34.36,"v":666500},{"d":"2021-04-14","o":34.28,"h":35.17,"l":32.5,"c":33.24,"v":406100},{"d":"2021-04-15","o":34.42,"h":34.42,"l":30.81,"c":32.12,"v":507800},{"d":"2021-04-16","o":32.16,"h":32.16,"l":30.37,"c":30.85,"v":321200},{"d":"2021-04-19","o":30.81,"h":31,"l":29.04,"c":29.26,"v":334900},{"d":"2021-04-20","o":29.34,"h":29.99,"l":27.56,"c":28,"v":387100},{"d":"2021-04-21","o":28.06,"h":29.89,"l":28,"c":29.83,"v":331800},{"d":"2021-04-22","o":29.84,"h":30.35,"l":28.61,"c":29.3,"v":298700},{"d":"2021-04-23","o":29.43,"h":31.96,"l":29.43,"c":31.73,"v":276800},{"d":"2021-04-26","o":32.33,"h":33.73,"l":31.5,"c":33.18,"v":411800},{"d":"2021-04-27","o":33.63,"h":34.41,"l":31.89,"c":33.38,"v":306400},{"d":"2021-04-28","o":33.48,"h":33.7,"l":32.29,"c":33.54,"v":266800},{"d":"2021-04-29","o":34.02,"h":34.71,"l":32.19,"c":33.24,"v":306100},{"d":"2021-04-30","o":32.5,"h":34.18,"l":31.86,"c":32.41,"v":270000},{"d":"2021-05-03","o":32.42,"h":32.88,"l":30.64,"c":32.68,"v":327900},{"d":"2021-05-04","o":32.13,"h":32.96,"l":31.1,"c":32.78,"v":279700},{"d":"2021-05-05","o":33.16,"h":34.59,"l":32.26,"c":34.03,"v":418400},{"d":"2021-05-06","o":28.71,"h":30,"l":26.09,"c":28.35,"v":1163700},{"d":"2021-05-07","o":28.39,"h":32.3,"l":28.02,"c":32.26,"v":477500},{"d":"2021-05-10","o":31.7,"h":31.85,"l":29.51,"c":29.77,"v":312200},{"d":"2021-05-11","o":27.77,"h":30.1,"l":27.6,"c":29.7,"v":307500},{"d":"2021-05-12","o":27.74,"h":29.48,"l":27.51,"c":28.21,"v":296300},{"d":"2021-05-13","o":28.78,"h":29.67,"l":27.31,"c":28.49,"v":337500},{"d":"2021-05-14","o":28.83,"h":31.48,"l":28.65,"c":31.33,"v":248300},{"d":"2021-05-17","o":30.13,"h":31.88,"l":30.13,"c":31.85,"v":168100},{"d":"2021-05-18","o":32,"h":33.3,"l":31.25,"c":32.22,"v":165300},{"d":"2021-05-19","o":31,"h":33.5,"l":30.66,"c":33.24,"v":208800},{"d":"2021-05-20","o":33.38,"h":35.01,"l":32.95,"c":34.75,"v":257500},{"d":"2021-05-21","o":35.24,"h":36,"l":34.09,"c":35.67,"v":241600},{"d":"2021-05-24","o":35.85,"h":36.49,"l":33.84,"c":34.96,"v":290300},{"d":"2021-05-25","o":35.18,"h":35.71,"l":34.5,"c":34.58,"v":190800},{"d":"2021-05-26","o":34.87,"h":36.57,"l":34.6,"c":35.98,"v":164900},{"d":"2021-05-27","o":36.12,"h":36.98,"l":35.91,"c":36.58,"v":195000},{"d":"2021-05-28","o":36.82,"h":37.75,"l":36.3,"c":36.96,"v":157300},{"d":"2021-06-01","o":37.14,"h":37.71,"l":34.67,"c":36.41,"v":250600},{"d":"2021-06-02","o":36.41,"h":36.67,"l":35.33,"c":36.04,"v":236500},{"d":"2021-06-03","o":35.75,"h":36.65,"l":35.04,"c":35.2,"v":115000},{"d":"2021-06-04","o":35.51,"h":37.76,"l":35.42,"c":37.16,"v":149900},{"d":"2021-06-07","o":37.1,"h":38.87,"l":36.5,"c":38.1,"v":195000},{"d":"2021-06-08","o":38.51,"h":39.18,"l":37.65,"c":38.67,"v":179000},{"d":"2021-06-09","o":39.16,"h":39.26,"l":37.9,"c":37.9,"v":154200},{"d":"2021-06-10","o":38.23,"h":38.73,"l":37.21,"c":37.74,"v":111900},{"d":"2021-06-11","o":38.02,"h":39.06,"l":37.95,"c":38.87,"v":138100},{"d":"2021-06-14","o":39.05,"h":42.81,"l":38.96,"c":41.89,"v":368200},{"d":"2021-06-15","o":41.89,"h":41.89,"l":39.35,"c":41.11,"v":177500},{"d":"2021-06-16","o":41.11,"h":42.38,"l":40.81,"c":41.69,"v":178100},{"d":"2021-06-17","o":41.47,"h":42.69,"l":39.6,"c":41.07,"v":211300},{"d":"2021-06-18","o":40.32,"h":40.83,"l":36,"c":36.58,"v":359900},{"d":"2021-06-21","o":36.71,"h":37.99,"l":36,"c":36.09,"v":298400},{"d":"2021-06-22","o":35.95,"h":36.02,"l":33.38,"c":33.46,"v":392800},{"d":"2021-06-23","o":33.56,"h":34.92,"l":32.45,"c":33.89,"v":350400},{"d":"2021-06-24","o":34.18,"h":35.56,"l":34.14,"c":35,"v":220900},{"d":"2021-06-25","o":35.18,"h":35.82,"l":33.71,"c":33.92,"v":1302100},{"d":"2021-06-28","o":33.92,"h":35.36,"l":32.73,"c":34.87,"v":281200},{"d":"2021-06-29","o":35.05,"h":35.68,"l":33.56,"c":34.34,"v":256900},{"d":"2021-06-30","o":34.25,"h":34.25,"l":32.42,"c":32.77,"v":334100},{"d":"2021-07-01","o":33.03,"h":33.71,"l":31.74,"c":32.33,"v":257600},{"d":"2021-07-02","o":32.62,"h":32.62,"l":31.23,"c":31.88,"v":181500},{"d":"2021-07-06","o":32.02,"h":32.87,"l":31,"c":32.79,"v":180800},{"d":"2021-07-07","o":32.63,"h":32.65,"l":30.3,"c":30.76,"v":211800},{"d":"2021-07-08","o":29.81,"h":31.38,"l":28.91,"c":31.31,"v":222300},{"d":"2021-07-09","o":31.69,"h":31.96,"l":31.08,"c":31.9,"v":120700},{"d":"2021-07-12","o":31.9,"h":32.23,"l":31.08,"c":32.12,"v":140800},{"d":"2021-07-13","o":31.86,"h":31.9,"l":31.03,"c":31.43,"v":161700},{"d":"2021-07-14","o":31.64,"h":31.88,"l":30.05,"c":30.14,"v":149300},{"d":"2021-07-15","o":29.92,"h":30.64,"l":29.17,"c":29.75,"v":146700},{"d":"2021-07-16","o":30,"h":30.55,"l":29.06,"c":29.08,"v":125500},{"d":"2021-07-19","o":28.63,"h":29.34,"l":27.9,"c":28.61,"v":225200},{"d":"2021-07-20","o":28.65,"h":30.17,"l":28.54,"c":30.05,"v":167200},{"d":"2021-07-21","o":30.07,"h":31.44,"l":30.07,"c":31.26,"v":100300},{"d":"2021-07-22","o":32.31,"h":32.52,"l":30.21,"c":30.93,"v":183900},{"d":"2021-07-23","o":31.03,"h":31.38,"l":30.47,"c":30.98,"v":97600},{"d":"2021-07-26","o":31,"h":31.56,"l":30.2,"c":30.8,"v":123400},{"d":"2021-07-27","o":30.54,"h":31,"l":29.68,"c":30.8,"v":136100},{"d":"2021-07-28","o":32.08,"h":35.73,"l":32,"c":35.16,"v":497200},{"d":"2021-07-29","o":35.64,"h":36.95,"l":34.57,"c":36.64,"v":360800},{"d":"2021-07-30","o":36.76,"h":37.7,"l":36.33,"c":37.28,"v":296800},{"d":"2021-08-02","o":38.5,"h":39.36,"l":37.87,"c":38.17,"v":317700},{"d":"2021-08-03","o":38.02,"h":38.49,"l":35.63,"c":36.96,"v":300200},{"d":"2021-08-04","o":36.7,"h":37.74,"l":36.4,"c":37.31,"v":183000},{"d":"2021-08-05","o":37.68,"h":40.25,"l":37.68,"c":39.6,"v":199800},{"d":"2021-08-06","o":39.88,"h":40.38,"l":38.5,"c":38.98,"v":211600},{"d":"2021-08-09","o":39.06,"h":39.75,"l":38.8,"c":38.99,"v":261400},{"d":"2021-08-10","o":39,"h":39.56,"l":37.25,"c":38.03,"v":245800},{"d":"2021-08-11","o":37.79,"h":38.67,"l":36.61,"c":38.3,"v":244300},{"d":"2021-08-12","o":38.5,"h":39.95,"l":38.24,"c":39.5,"v":186700},{"d":"2021-08-13","o":39.65,"h":39.65,"l":38.25,"c":38.42,"v":123000},{"d":"2021-08-16","o":38.22,"h":38.22,"l":36.88,"c":37.39,"v":127200},{"d":"2021-08-17","o":36.79,"h":36.97,"l":35.34,"c":36.22,"v":237800},{"d":"2021-08-18","o":36.32,"h":37.76,"l":35.85,"c":36.66,"v":105000},{"d":"2021-08-19","o":36.22,"h":36.53,"l":35.51,"c":36.06,"v":114000},{"d":"2021-08-20","o":36,"h":37,"l":35.94,"c":36.85,"v":122500},{"d":"2021-08-23","o":37.5,"h":38,"l":37.05,"c":37.75,"v":135600},{"d":"2021-08-24","o":38.62,"h":39.5,"l":38.15,"c":39.23,"v":192600},{"d":"2021-08-25","o":39.58,"h":40.43,"l":38.6,"c":38.72,"v":195400},{"d":"2021-08-26","o":38.54,"h":38.71,"l":33.04,"c":33.59,"v":791100},{"d":"2021-08-27","o":33.64,"h":36.31,"l":33.64,"c":35.57,"v":264700},{"d":"2021-08-30","o":35.66,"h":35.9,"l":34.62,"c":35.56,"v":167400},{"d":"2021-08-31","o":35.62,"h":35.94,"l":34.76,"c":35.44,"v":162500},{"d":"2021-09-01","o":35.22,"h":36.93,"l":34.9,"c":35.97,"v":130300},{"d":"2021-09-02","o":36.14,"h":36.85,"l":35.64,"c":36.4,"v":129400},{"d":"2021-09-03","o":36.3,"h":36.32,"l":35.42,"c":36.19,"v":90200},{"d":"2021-09-07","o":36.09,"h":36.48,"l":34.86,"c":35.31,"v":200900},{"d":"2021-09-08","o":34.92,"h":35.15,"l":34.14,"c":34.98,"v":179000},{"d":"2021-09-09","o":34.61,"h":35.92,"l":34.61,"c":35.65,"v":106100},{"d":"2021-09-10","o":35.71,"h":36.17,"l":34.85,"c":35.15,"v":78800},{"d":"2021-09-13","o":35.36,"h":35.92,"l":34.51,"c":35.56,"v":107800},{"d":"2021-09-14","o":35.54,"h":35.54,"l":34.26,"c":34.76,"v":162500},{"d":"2021-09-15","o":34.66,"h":35.17,"l":33.7,"c":34.87,"v":147300},{"d":"2021-09-16","o":34.49,"h":35.01,"l":34.18,"c":34.52,"v":99200},{"d":"2021-09-17","o":34.6,"h":34.62,"l":33.75,"c":34.34,"v":139200},{"d":"2021-09-20","o":33.1,"h":33.1,"l":31.87,"c":32.81,"v":177700},{"d":"2021-09-21","o":33.2,"h":33.55,"l":31.78,"c":32.16,"v":86900},{"d":"2021-09-22","o":32.45,"h":33.84,"l":32.45,"c":33.01,"v":88200},{"d":"2021-09-23","o":33.09,"h":34.17,"l":33.06,"c":33.93,"v":94300},{"d":"2021-09-24","o":33.53,"h":34.07,"l":32.6,"c":33.76,"v":85600},{"d":"2021-09-27","o":33.8,"h":34.91,"l":33.36,"c":34.66,"v":99500},{"d":"2021-09-28","o":33.44,"h":34.61,"l":33.15,"c":33.27,"v":94700},{"d":"2021-09-29","o":33.34,"h":33.34,"l":32.07,"c":32.74,"v":115300},{"d":"2021-09-30","o":33.05,"h":33.6,"l":32.77,"c":32.86,"v":105800},{"d":"2021-10-01","o":33.01,"h":33.87,"l":32.2,"c":33.6,"v":85100},{"d":"2021-10-04","o":33.87,"h":33.97,"l":33.2,"c":33.4,"v":114700},{"d":"2021-10-05","o":33.56,"h":34.99,"l":33.38,"c":34.44,"v":98400},{"d":"2021-10-06","o":33.82,"h":35.37,"l":33.71,"c":35.06,"v":108800},{"d":"2021-10-07","o":34.74,"h":36.63,"l":34.74,"c":36.03,"v":78100},{"d":"2021-10-08","o":36,"h":36,"l":33.38,"c":33.72,"v":159200},{"d":"2021-10-11","o":33.84,"h":34.5,"l":33.35,"c":33.57,"v":96000},{"d":"2021-10-12","o":33.75,"h":33.88,"l":29.07,"c":30.24,"v":838200},{"d":"2021-10-13","o":30.2,"h":30.95,"l":29.73,"c":30.08,"v":333700},{"d":"2021-10-14","o":30.18,"h":31.4,"l":29.2,"c":30.67,"v":306100},{"d":"2021-10-15","o":30.87,"h":31.02,"l":30.14,"c":30.45,"v":173200},{"d":"2021-10-18","o":30.22,"h":30.68,"l":30.03,"c":30.48,"v":128400},{"d":"2021-10-19","o":30.48,"h":30.99,"l":29.7,"c":30.3,"v":163900},{"d":"2021-10-20","o":30.15,"h":30.55,"l":29.73,"c":30.33,"v":97900},{"d":"2021-10-21","o":30.05,"h":30.39,"l":29.73,"c":30.03,"v":102100},{"d":"2021-10-22","o":29.76,"h":29.76,"l":29.11,"c":29.24,"v":132600},{"d":"2021-10-25","o":29.46,"h":30.33,"l":29.15,"c":30.03,"v":114000},{"d":"2021-10-26","o":30.17,"h":30.24,"l":29.4,"c":29.7,"v":127500},{"d":"2021-10-27","o":29.39,"h":29.84,"l":28.8,"c":28.83,"v":133300},{"d":"2021-10-28","o":28.87,"h":29.56,"l":28.58,"c":29.41,"v":109800},{"d":"2021-10-29","o":29.35,"h":29.5,"l":28.54,"c":28.6,"v":245800},{"d":"2021-11-01","o":28.6,"h":30.35,"l":28.31,"c":29.93,"v":199600},{"d":"2021-11-02","o":29.88,"h":31.29,"l":29.61,"c":30.73,"v":214800},{"d":"2021-11-03","o":30.5,"h":31.17,"l":29.95,"c":30.97,"v":145400},{"d":"2021-11-04","o":31.61,"h":32.94,"l":30.92,"c":32.19,"v":214800},{"d":"2021-11-05","o":32.78,"h":33.74,"l":32.25,"c":32.25,"v":175200},{"d":"2021-11-08","o":32.81,"h":33.72,"l":31.6,"c":32.18,"v":147000},{"d":"2021-11-09","o":32.11,"h":32.39,"l":31.51,"c":32.22,"v":76900},{"d":"2021-11-10","o":31.73,"h":32.18,"l":30.85,"c":31.07,"v":69400},{"d":"2021-11-11","o":31.37,"h":32.24,"l":30.63,"c":31.91,"v":64100},{"d":"2021-11-12","o":32.05,"h":32.52,"l":31.69,"c":32.24,"v":72200},{"d":"2021-11-15","o":32.06,"h":32.38,"l":30.81,"c":32.01,"v":101500},{"d":"2021-11-16","o":32.02,"h":32.22,"l":31.22,"c":32.05,"v":80400},{"d":"2021-11-17","o":31.78,"h":32.4,"l":30.91,"c":31,"v":134000},{"d":"2021-11-18","o":31,"h":31.32,"l":29.51,"c":30.54,"v":131800},{"d":"2021-11-19","o":30.26,"h":30.72,"l":29.89,"c":30.13,"v":73600},{"d":"2021-11-22","o":30.65,"h":31.99,"l":30.4,"c":30.91,"v":123400},{"d":"2021-11-23","o":31,"h":31.5,"l":30.08,"c":31.38,"v":79800},{"d":"2021-11-24","o":30.81,"h":31.59,"l":30.81,"c":31.43,"v":36500},{"d":"2021-11-26","o":30.2,"h":30.52,"l":29.71,"c":30.51,"v":55500},{"d":"2021-11-29","o":30.98,"h":31.17,"l":30.12,"c":30.34,"v":88900},{"d":"2021-11-30","o":30.3,"h":31.52,"l":29.66,"c":31.34,"v":163700},{"d":"2021-12-01","o":31.5,"h":31.93,"l":30.15,"c":30.27,"v":116000},{"d":"2021-12-02","o":30.2,"h":31,"l":30.18,"c":30.81,"v":105100},{"d":"2021-12-03","o":30.98,"h":31,"l":29.19,"c":29.47,"v":123400},{"d":"2021-12-06","o":29.61,"h":29.94,"l":28.81,"c":29.37,"v":144300},{"d":"2021-12-07","o":30,"h":31.25,"l":30,"c":30.93,"v":250100},{"d":"2021-12-08","o":30.94,"h":32.17,"l":30.94,"c":31.31,"v":76300},{"d":"2021-12-09","o":30.87,"h":32.44,"l":30.54,"c":31.88,"v":103200},{"d":"2021-12-10","o":32.1,"h":32.49,"l":31.35,"c":31.61,"v":48600},{"d":"2021-12-13","o":31.54,"h":31.85,"l":30.84,"c":31.07,"v":65300},{"d":"2021-12-14","o":30.68,"h":31.6,"l":29.88,"c":30.32,"v":83900},{"d":"2021-12-15","o":30.18,"h":31.15,"l":29.71,"c":30.99,"v":88200},{"d":"2021-12-16","o":31.37,"h":31.47,"l":30.28,"c":30.31,"v":125200},{"d":"2021-12-17","o":30.01,"h":31.39,"l":29.24,"c":30.35,"v":342600},{"d":"2021-12-20","o":30,"h":30.83,"l":29.62,"c":29.94,"v":130800},{"d":"2021-12-21","o":30.66,"h":31.65,"l":30.05,"c":31.42,"v":136100},{"d":"2021-12-22","o":31.37,"h":31.82,"l":31.03,"c":31.27,"v":59300},{"d":"2021-12-23","o":31.4,"h":31.89,"l":31.07,"c":31.68,"v":97600},{"d":"2021-12-27","o":31.56,"h":32.85,"l":31.54,"c":32.8,"v":140300},{"d":"2021-12-28","o":32.74,"h":32.88,"l":31.4,"c":31.67,"v":109200},{"d":"2021-12-29","o":31.7,"h":32.12,"l":31.41,"c":31.9,"v":78100},{"d":"2021-12-30","o":31.72,"h":32.69,"l":31.72,"c":32.11,"v":65000},{"d":"2021-12-31","o":31.97,"h":32.6,"l":31.65,"c":32.08,"v":160700},{"d":"2022-01-03","o":32.03,"h":33.36,"l":32,"c":33.26,"v":106600},{"d":"2022-01-04","o":33.33,"h":33.79,"l":32.4,"c":33.4,"v":225000},{"d":"2022-01-05","o":33.4,"h":34.01,"l":31.87,"c":31.88,"v":196000},{"d":"2022-01-06","o":31.88,"h":32.25,"l":31.09,"c":31.54,"v":70400},{"d":"2022-01-07","o":32.84,"h":32.84,"l":31.02,"c":31.4,"v":75300},{"d":"2022-01-10","o":31.34,"h":31.38,"l":30.01,"c":30.83,"v":68600},{"d":"2022-01-11","o":30.8,"h":31.58,"l":30.14,"c":31.47,"v":98800},{"d":"2022-01-12","o":32.71,"h":32.71,"l":31.26,"c":31.93,"v":84800},{"d":"2022-01-13","o":32.73,"h":32.91,"l":31.67,"c":31.8,"v":66800},{"d":"2022-01-14","o":31.31,"h":31.86,"l":30.01,"c":31.46,"v":72400},{"d":"2022-01-18","o":31.12,"h":31.12,"l":29.1,"c":29.21,"v":161500},{"d":"2022-01-19","o":29.38,"h":29.86,"l":28.68,"c":29.32,"v":106300},{"d":"2022-01-20","o":29.42,"h":30.48,"l":29.07,"c":29.29,"v":99400},{"d":"2022-01-21","o":29.41,"h":29.65,"l":28.01,"c":28.21,"v":162400},{"d":"2022-01-24","o":27.66,"h":28.99,"l":26.81,"c":28.84,"v":155000},{"d":"2022-01-25","o":28.41,"h":29.61,"l":28,"c":28.99,"v":94900},{"d":"2022-01-26","o":29.56,"h":30.32,"l":28.75,"c":29.04,"v":87000},{"d":"2022-01-27","o":29.34,"h":29.84,"l":27.83,"c":28.14,"v":60300},{"d":"2022-01-28","o":28.03,"h":28.69,"l":27.58,"c":28.63,"v":70500},{"d":"2022-01-31","o":28.56,"h":29.5,"l":28.44,"c":29.02,"v":133200},{"d":"2022-02-01","o":29.16,"h":29.99,"l":29.01,"c":29.39,"v":187900},{"d":"2022-02-02","o":29.57,"h":30.99,"l":29.17,"c":30.92,"v":213300},{"d":"2022-02-03","o":32.25,"h":33.66,"l":29.67,"c":29.74,"v":237500},{"d":"2022-02-04","o":29.82,"h":30.2,"l":28.58,"c":29.49,"v":128200},{"d":"2022-02-07","o":28.55,"h":29.75,"l":28.43,"c":28.63,"v":141100},{"d":"2022-02-08","o":28.53,"h":29,"l":28.41,"c":28.87,"v":74800},{"d":"2022-02-09","o":29.21,"h":30.28,"l":28.8,"c":30.16,"v":124300},{"d":"2022-02-10","o":29.38,"h":30.26,"l":29.01,"c":29.4,"v":103100},{"d":"2022-02-11","o":29.4,"h":29.97,"l":28.45,"c":28.5,"v":97200},{"d":"2022-02-14","o":28.57,"h":28.98,"l":28.13,"c":28.35,"v":62600},{"d":"2022-02-15","o":28.86,"h":29.8,"l":28.86,"c":29.7,"v":109300},{"d":"2022-02-16","o":29.5,"h":29.97,"l":29.18,"c":29.78,"v":44500},{"d":"2022-02-17","o":29.36,"h":29.79,"l":28.87,"c":28.91,"v":45900},{"d":"2022-02-18","o":28.73,"h":29.52,"l":28.73,"c":28.89,"v":69100},{"d":"2022-02-22","o":28.5,"h":29.01,"l":27.56,"c":27.86,"v":90300},{"d":"2022-02-23","o":28.08,"h":28.26,"l":26.93,"c":27,"v":120000},{"d":"2022-02-24","o":25.83,"h":26.39,"l":24.26,"c":25.92,"v":400800},{"d":"2022-02-25","o":26.06,"h":27.44,"l":26.01,"c":27.42,"v":81600},{"d":"2022-02-28","o":27.35,"h":28.4,"l":27.35,"c":28.3,"v":102600},{"d":"2022-03-01","o":28.27,"h":28.4,"l":27.69,"c":28.11,"v":71500},{"d":"2022-03-02","o":28.19,"h":29.24,"l":28.19,"c":28.81,"v":46200},{"d":"2022-03-03","o":28.72,"h":29.16,"l":27.72,"c":27.93,"v":57000},{"d":"2022-03-04","o":27.49,"h":27.93,"l":26.48,"c":26.72,"v":59200},{"d":"2022-03-07","o":26.76,"h":27.31,"l":26.34,"c":26.63,"v":97200},{"d":"2022-03-08","o":26.93,"h":27.5,"l":26.19,"c":27.05,"v":139200},{"d":"2022-03-09","o":27.65,"h":28.32,"l":27.3,"c":27.97,"v":93400},{"d":"2022-03-10","o":27.39,"h":27.64,"l":26.85,"c":27.57,"v":38500},{"d":"2022-03-11","o":27.59,"h":27.88,"l":26.79,"c":26.87,"v":43700},{"d":"2022-03-14","o":27.06,"h":27.8,"l":26.65,"c":27.03,"v":56500},{"d":"2022-03-15","o":27.08,"h":27.2,"l":26.75,"c":26.97,"v":94800},{"d":"2022-03-16","o":27.31,"h":28.31,"l":27.02,"c":28.08,"v":51600},{"d":"2022-03-17","o":28.46,"h":29.09,"l":28.36,"c":29,"v":56100},{"d":"2022-03-18","o":28.47,"h":29.29,"l":28.47,"c":29.15,"v":96000},{"d":"2022-03-21","o":29.25,"h":29.4,"l":28.54,"c":28.94,"v":56200},{"d":"2022-03-22","o":29.16,"h":29.62,"l":28.7,"c":29.14,"v":71300},{"d":"2022-03-23","o":28.96,"h":29.34,"l":28.5,"c":28.72,"v":55100},{"d":"2022-03-24","o":28.7,"h":29.17,"l":28.36,"c":28.95,"v":58200},{"d":"2022-03-25","o":29.11,"h":29.51,"l":28.8,"c":28.99,"v":54100},{"d":"2022-03-28","o":28.95,"h":29.85,"l":28.95,"c":29.83,"v":93200},{"d":"2022-03-29","o":30.15,"h":31.45,"l":30.15,"c":30.92,"v":121200},{"d":"2022-03-30","o":30.77,"h":31.25,"l":30.03,"c":30.19,"v":60700},{"d":"2022-03-31","o":30.01,"h":31.06,"l":29.7,"c":30.77,"v":110700},{"d":"2022-04-01","o":30.76,"h":31.05,"l":29.73,"c":30,"v":97400},{"d":"2022-04-04","o":30.15,"h":30.21,"l":29.48,"c":29.77,"v":59000},{"d":"2022-04-05","o":29.7,"h":30,"l":28.55,"c":28.73,"v":48300},{"d":"2022-04-06","o":28.5,"h":29.11,"l":27.62,"c":28.82,"v":116900},{"d":"2022-04-07","o":28.74,"h":29.24,"l":28.5,"c":28.88,"v":51400},{"d":"2022-04-08","o":29.9,"h":29.9,"l":28.54,"c":29.06,"v":66200},{"d":"2022-04-11","o":28.92,"h":29.78,"l":28.82,"c":29.63,"v":56100},{"d":"2022-04-12","o":29.88,"h":30.42,"l":29.62,"c":29.91,"v":55600},{"d":"2022-04-13","o":30,"h":30.75,"l":29.88,"c":30.71,"v":89300},{"d":"2022-04-14","o":30.85,"h":34.1,"l":30.85,"c":34.06,"v":216000},{"d":"2022-04-18","o":34,"h":35.18,"l":33.85,"c":34.3,"v":177100},{"d":"2022-04-19","o":34.3,"h":34.4,"l":31.76,"c":32,"v":134800},{"d":"2022-04-20","o":32.37,"h":33,"l":32,"c":32.54,"v":57500},{"d":"2022-04-21","o":32.66,"h":32.99,"l":31.72,"c":31.82,"v":62100},{"d":"2022-04-22","o":31.83,"h":32,"l":31.17,"c":31.3,"v":73800},{"d":"2022-04-25","o":30.91,"h":31.59,"l":30.56,"c":31.4,"v":76400},{"d":"2022-04-26","o":31.53,"h":31.53,"l":30.6,"c":30.72,"v":63200},{"d":"2022-04-27","o":30.46,"h":30.83,"l":30.1,"c":30.15,"v":52000},{"d":"2022-04-28","o":30.6,"h":30.86,"l":29.87,"c":30.66,"v":82500},{"d":"2022-04-29","o":30.46,"h":31.27,"l":29.72,"c":29.9,"v":61200},{"d":"2022-05-02","o":30.16,"h":31.42,"l":29.67,"c":31.14,"v":81200},{"d":"2022-05-03","o":31.11,"h":31.64,"l":30.72,"c":31.26,"v":44100},{"d":"2022-05-04","o":31.64,"h":31.77,"l":30.25,"c":31.67,"v":64400},{"d":"2022-05-05","o":31.94,"h":31.94,"l":30.04,"c":30.16,"v":227700},{"d":"2022-05-06","o":30.27,"h":30.6,"l":29.71,"c":30.01,"v":103600},{"d":"2022-05-09","o":29.5,"h":29.87,"l":28.23,"c":28.4,"v":106600},{"d":"2022-05-10","o":28.72,"h":29,"l":27.72,"c":28.47,"v":135900},{"d":"2022-05-11","o":28.41,"h":29.16,"l":27.23,"c":27.25,"v":75400},{"d":"2022-05-12","o":27,"h":28.1,"l":26.45,"c":27.66,"v":68300},{"d":"2022-05-13","o":27.79,"h":29.27,"l":27.79,"c":29,"v":59500},{"d":"2022-05-16","o":29,"h":29.45,"l":28.51,"c":28.87,"v":58800},{"d":"2022-05-17","o":29.48,"h":30.11,"l":29.27,"c":29.9,"v":41300},{"d":"2022-05-18","o":29.37,"h":29.47,"l":27.97,"c":28.18,"v":63700},{"d":"2022-05-19","o":27.77,"h":29.16,"l":27.7,"c":28.73,"v":88800},{"d":"2022-05-20","o":29.17,"h":29.8,"l":28.8,"c":29.74,"v":98100},{"d":"2022-05-23","o":30.29,"h":30.3,"l":29.17,"c":29.28,"v":62100},{"d":"2022-05-24","o":28.81,"h":28.83,"l":27.65,"c":28.2,"v":53400},{"d":"2022-05-25","o":27.96,"h":29.42,"l":27.89,"c":29.17,"v":61400},{"d":"2022-05-26","o":29.49,"h":30.43,"l":29.31,"c":29.56,"v":77300},{"d":"2022-05-27","o":29.63,"h":30.14,"l":29.49,"c":29.91,"v":46700},{"d":"2022-05-31","o":29.63,"h":29.91,"l":29.01,"c":29.32,"v":51200},{"d":"2022-06-01","o":29.64,"h":29.96,"l":28.74,"c":29.53,"v":69900},{"d":"2022-06-02","o":29.55,"h":29.96,"l":29.3,"c":29.95,"v":45300},{"d":"2022-06-03","o":29.5,"h":29.78,"l":28.98,"c":29.15,"v":61900},{"d":"2022-06-06","o":29.42,"h":29.52,"l":28.74,"c":28.95,"v":92900},{"d":"2022-06-07","o":28.74,"h":29.2,"l":28.67,"c":29.09,"v":50400},{"d":"2022-06-08","o":28.95,"h":29.79,"l":28.95,"c":29.16,"v":58200},{"d":"2022-06-09","o":28.99,"h":29.12,"l":28.62,"c":28.67,"v":47000},{"d":"2022-06-10","o":29.3,"h":29.3,"l":27.69,"c":27.77,"v":61900},{"d":"2022-06-13","o":26.98,"h":27.24,"l":24.84,"c":24.89,"v":120900},{"d":"2022-06-14","o":25.01,"h":25.26,"l":24.62,"c":24.91,"v":82200},{"d":"2022-06-15","o":24.99,"h":26.23,"l":24.95,"c":25.83,"v":75000},{"d":"2022-06-16","o":25.29,"h":25.34,"l":24.52,"c":25.03,"v":68400},{"d":"2022-06-17","o":25.71,"h":25.81,"l":25.17,"c":25.59,"v":84900},{"d":"2022-06-21","o":26.01,"h":26.39,"l":25.63,"c":25.89,"v":62500},{"d":"2022-06-22","o":25.66,"h":26.45,"l":25.59,"c":25.86,"v":88500},{"d":"2022-06-23","o":25.95,"h":26.35,"l":25.67,"c":25.85,"v":55200},{"d":"2022-06-24","o":26.06,"h":26.56,"l":25.76,"c":25.92,"v":103200},{"d":"2022-06-27","o":26.17,"h":26.17,"l":25.22,"c":25.38,"v":67000},{"d":"2022-06-28","o":26.4,"h":27.88,"l":26.01,"c":26.29,"v":201400},{"d":"2022-06-29","o":26.47,"h":26.47,"l":24.35,"c":24.84,"v":110800},{"d":"2022-06-30","o":24.62,"h":25.51,"l":24.16,"c":25.04,"v":161900},{"d":"2022-07-01","o":25.03,"h":25.14,"l":24.54,"c":25.09,"v":78600},{"d":"2022-07-05","o":24.52,"h":25.01,"l":24.02,"c":24.99,"v":55400},{"d":"2022-07-06","o":25.38,"h":26.66,"l":25.23,"c":26.42,"v":202800},{"d":"2022-07-07","o":26.56,"h":27,"l":26.19,"c":26.73,"v":104900},{"d":"2022-07-08","o":26.65,"h":26.8,"l":25.95,"c":26.13,"v":45400},{"d":"2022-07-11","o":25.81,"h":26.15,"l":23.88,"c":25.45,"v":128000},{"d":"2022-07-12","o":25.52,"h":26.23,"l":25.52,"c":25.87,"v":115900},{"d":"2022-07-13","o":25.43,"h":26.75,"l":25.16,"c":25.94,"v":69800},{"d":"2022-07-14","o":25.76,"h":25.85,"l":25,"c":25.71,"v":59400},{"d":"2022-07-15","o":26.16,"h":26.31,"l":25.82,"c":26.08,"v":60700},{"d":"2022-07-18","o":26.58,"h":27.63,"l":26.58,"c":26.79,"v":120700},{"d":"2022-07-19","o":27.05,"h":27.47,"l":26.97,"c":27.1,"v":77500},{"d":"2022-07-20","o":27.08,"h":28.25,"l":27.08,"c":28.11,"v":129100},{"d":"2022-07-21","o":28.17,"h":28.42,"l":27.9,"c":28.36,"v":65900},{"d":"2022-07-22","o":28.18,"h":28.28,"l":27.42,"c":27.93,"v":46700},{"d":"2022-07-25","o":27.97,"h":27.97,"l":27.12,"c":27.6,"v":67800},{"d":"2022-07-26","o":27.63,"h":28.83,"l":27.31,"c":28.65,"v":65500},{"d":"2022-07-27","o":28.69,"h":29.45,"l":28.69,"c":29.11,"v":39900},{"d":"2022-07-28","o":29.02,"h":30,"l":28.57,"c":29.29,"v":161500},{"d":"2022-07-29","o":29.48,"h":29.98,"l":28.36,"c":29.38,"v":39700},{"d":"2022-08-01","o":29.18,"h":30.13,"l":29,"c":29.63,"v":71400},{"d":"2022-08-02","o":29.36,"h":30.32,"l":29.36,"c":29.95,"v":37200},{"d":"2022-08-03","o":30.28,"h":31.48,"l":29.92,"c":31.33,"v":50200},{"d":"2022-08-04","o":31.45,"h":31.94,"l":31.07,"c":31.74,"v":44300},{"d":"2022-08-05","o":31.28,"h":31.92,"l":31.14,"c":31.7,"v":45200},{"d":"2022-08-08","o":31.71,"h":31.94,"l":31,"c":31.55,"v":89400},{"d":"2022-08-09","o":31.35,"h":31.79,"l":30.65,"c":31.5,"v":60700},{"d":"2022-08-10","o":31.95,"h":32.95,"l":31.76,"c":32.5,"v":54000},{"d":"2022-08-11","o":32.69,"h":32.78,"l":31.87,"c":32.03,"v":66900},{"d":"2022-08-12","o":32,"h":33.58,"l":32,"c":33.5,"v":178300},{"d":"2022-08-15","o":33.5,"h":33.95,"l":33.2,"c":33.55,"v":72800},{"d":"2022-08-16","o":33.56,"h":34.17,"l":33.12,"c":33.58,"v":87500},{"d":"2022-08-17","o":33.48,"h":34.04,"l":33.15,"c":33.3,"v":53100},{"d":"2022-08-18","o":33.1,"h":33.93,"l":33.03,"c":33.87,"v":37100},{"d":"2022-08-19","o":33.6,"h":33.6,"l":32.64,"c":33.18,"v":58100},{"d":"2022-08-22","o":32.67,"h":33.02,"l":32.16,"c":32.29,"v":45900},{"d":"2022-08-23","o":32.14,"h":32.91,"l":32.09,"c":32.37,"v":70700},{"d":"2022-08-24","o":33,"h":33.12,"l":30.49,"c":32.72,"v":137800},{"d":"2022-08-25","o":33.09,"h":33.59,"l":32.61,"c":33,"v":86400},{"d":"2022-08-26","o":32.99,"h":32.99,"l":31.98,"c":32.6,"v":70200},{"d":"2022-08-29","o":32.25,"h":32.57,"l":31.8,"c":32.17,"v":45200},{"d":"2022-08-30","o":32.19,"h":32.45,"l":31.85,"c":32.07,"v":74300},{"d":"2022-08-31","o":32.25,"h":32.28,"l":31.24,"c":31.3,"v":68200},{"d":"2022-09-01","o":31.58,"h":33.06,"l":31.58,"c":32.1,"v":79000},{"d":"2022-09-02","o":32.18,"h":32.39,"l":31.4,"c":31.65,"v":48800},{"d":"2022-09-06","o":31.58,"h":31.79,"l":31.41,"c":31.55,"v":67100},{"d":"2022-09-07","o":31.35,"h":32.15,"l":31.35,"c":31.89,"v":49600},{"d":"2022-09-08","o":31.61,"h":32.44,"l":31.47,"c":31.55,"v":71700},{"d":"2022-09-09","o":31.64,"h":32.3,"l":31.44,"c":31.55,"v":134700},{"d":"2022-09-12","o":31.8,"h":32.26,"l":31.47,"c":31.63,"v":35200},{"d":"2022-09-13","o":31.2,"h":32.09,"l":31,"c":31.55,"v":109600},{"d":"2022-09-14","o":31.47,"h":31.85,"l":31.38,"c":31.65,"v":65500},{"d":"2022-09-15","o":31.63,"h":31.98,"l":31.35,"c":31.69,"v":56200},{"d":"2022-09-16","o":31.55,"h":31.72,"l":31.2,"c":31.55,"v":118000},{"d":"2022-09-19","o":31.2,"h":31.72,"l":30.37,"c":30.81,"v":91600},{"d":"2022-09-20","o":30.84,"h":31.38,"l":30.7,"c":31.11,"v":57000},{"d":"2022-09-21","o":31.11,"h":31.71,"l":31.02,"c":31.07,"v":42400},{"d":"2022-09-22","o":30.77,"h":30.9,"l":29.74,"c":29.79,"v":78900},{"d":"2022-09-23","o":29.39,"h":29.8,"l":28.45,"c":28.79,"v":58500},{"d":"2022-09-26","o":28.53,"h":28.81,"l":27.74,"c":27.9,"v":64800},{"d":"2022-09-27","o":28.07,"h":28.41,"l":27.67,"c":28.06,"v":50800},{"d":"2022-09-28","o":28.2,"h":28.43,"l":28.07,"c":28.11,"v":48800},{"d":"2022-09-29","o":27.75,"h":27.78,"l":26.25,"c":26.79,"v":74300},{"d":"2022-09-30","o":26.79,"h":27.87,"l":26.79,"c":27.38,"v":76900},{"d":"2022-10-03","o":27.47,"h":28.25,"l":26.95,"c":28.16,"v":76500},{"d":"2022-10-04","o":28.34,"h":28.98,"l":28.19,"c":28.4,"v":60600},{"d":"2022-10-05","o":28.35,"h":29.07,"l":28.17,"c":28.77,"v":50900},{"d":"2022-10-06","o":28.75,"h":29.05,"l":28.33,"c":28.57,"v":37900},{"d":"2022-10-07","o":28.37,"h":28.51,"l":27.5,"c":27.72,"v":45200},{"d":"2022-10-10","o":27.86,"h":27.86,"l":27.26,"c":27.36,"v":30800},{"d":"2022-10-11","o":27.25,"h":27.44,"l":26.72,"c":27.38,"v":43100},{"d":"2022-10-12","o":27.38,"h":27.51,"l":26.92,"c":27.15,"v":53900},{"d":"2022-10-13","o":26.8,"h":28.08,"l":26.42,"c":27.95,"v":59200},{"d":"2022-10-14","o":28.15,"h":28.25,"l":27.5,"c":27.8,"v":60200},{"d":"2022-10-17","o":27.99,"h":28.42,"l":27.99,"c":28.21,"v":36200},{"d":"2022-10-18","o":28.96,"h":29.29,"l":28.49,"c":28.77,"v":28500},{"d":"2022-10-19","o":28.59,"h":28.92,"l":28.18,"c":28.42,"v":28900},{"d":"2022-10-20","o":28.31,"h":28.93,"l":28.02,"c":28.49,"v":39400},{"d":"2022-10-21","o":28.84,"h":29.82,"l":28.67,"c":29.69,"v":51700},{"d":"2022-10-24","o":29.67,"h":30.81,"l":29.59,"c":30.42,"v":70500},{"d":"2022-10-25","o":30.43,"h":31.76,"l":30.1,"c":31.6,"v":53500},{"d":"2022-10-26","o":31.59,"h":32.18,"l":31.45,"c":31.82,"v":41600},{"d":"2022-10-27","o":32.1,"h":32.38,"l":31.2,"c":31.26,"v":52300},{"d":"2022-10-28","o":31.52,"h":32.63,"l":31.15,"c":32.48,"v":47200},{"d":"2022-10-31","o":32.34,"h":32.88,"l":32.09,"c":32.66,"v":55400},{"d":"2022-11-01","o":32.82,"h":33,"l":32.07,"c":32.64,"v":225400},{"d":"2022-11-02","o":32.67,"h":33.59,"l":32.17,"c":32.49,"v":101100},{"d":"2022-11-03","o":34,"h":34,"l":28.7,"c":28.7,"v":281000},{"d":"2022-11-04","o":28.87,"h":29.06,"l":28.15,"c":28.51,"v":97700},{"d":"2022-11-07","o":28.52,"h":29.3,"l":27.91,"c":29.22,"v":94500},{"d":"2022-11-08","o":29.38,"h":29.87,"l":28.72,"c":29.32,"v":71100},{"d":"2022-11-09","o":29.01,"h":29.11,"l":28,"c":28.2,"v":64500},{"d":"2022-11-10","o":29.22,"h":30.4,"l":29.22,"c":30.04,"v":62700},{"d":"2022-11-11","o":29.79,"h":30.65,"l":29.31,"c":29.75,"v":69200},{"d":"2022-11-14","o":29.48,"h":30.98,"l":29.4,"c":30.26,"v":51800},{"d":"2022-11-15","o":30.72,"h":31.39,"l":30.4,"c":30.65,"v":32800},{"d":"2022-11-16","o":30.42,"h":30.42,"l":29.56,"c":30.27,"v":40600},{"d":"2022-11-17","o":29.82,"h":31.11,"l":29.82,"c":31.11,"v":78500},{"d":"2022-11-18","o":31.1,"h":32.16,"l":30.95,"c":31.89,"v":113700},{"d":"2022-11-21","o":31.68,"h":32.18,"l":31,"c":31.12,"v":54500},{"d":"2022-11-22","o":31.23,"h":31.62,"l":30.91,"c":31.57,"v":43600},{"d":"2022-11-23","o":31.53,"h":31.87,"l":31.02,"c":31.66,"v":34400},{"d":"2022-11-25","o":31.47,"h":32.35,"l":31.47,"c":32.23,"v":18600},{"d":"2022-11-28","o":32.22,"h":32.5,"l":31.14,"c":31.31,"v":44700},{"d":"2022-11-29","o":31.23,"h":31.31,"l":30.57,"c":30.7,"v":40800},{"d":"2022-11-30","o":30.64,"h":31.49,"l":30.27,"c":31.46,"v":83900},{"d":"2022-12-01","o":31.51,"h":32.48,"l":31.2,"c":32.3,"v":51800},{"d":"2022-12-02","o":31.84,"h":33.03,"l":31.67,"c":32.84,"v":56100},{"d":"2022-12-05","o":32.74,"h":32.81,"l":31.78,"c":32.13,"v":48700},{"d":"2022-12-06","o":32.21,"h":32.21,"l":31.47,"c":31.89,"v":86900},{"d":"2022-12-07","o":31.7,"h":32.1,"l":30.73,"c":30.94,"v":45800},{"d":"2022-12-08","o":31.11,"h":31.51,"l":30.71,"c":31.42,"v":26900},{"d":"2022-12-09","o":31.26,"h":31.36,"l":30.8,"c":30.85,"v":24000},{"d":"2022-12-12","o":30.85,"h":31.49,"l":30.47,"c":31.39,"v":35900},{"d":"2022-12-13","o":32.37,"h":32.86,"l":31.26,"c":31.42,"v":71500},{"d":"2022-12-14","o":31.46,"h":31.8,"l":31.07,"c":31.31,"v":87700},{"d":"2022-12-15","o":31,"h":31.48,"l":30.82,"c":31.05,"v":80500},{"d":"2022-12-16","o":31,"h":31.4,"l":30.71,"c":30.92,"v":108400},{"d":"2022-12-19","o":31.16,"h":32.29,"l":30.24,"c":30.6,"v":86900},{"d":"2022-12-20","o":30.46,"h":31.71,"l":30.35,"c":31.14,"v":94600},{"d":"2022-12-21","o":31.46,"h":31.99,"l":31.25,"c":31.85,"v":71300},{"d":"2022-12-22","o":31.4,"h":31.46,"l":30.77,"c":31.19,"v":65800},{"d":"2022-12-23","o":31.12,"h":31.28,"l":30.8,"c":31.1,"v":44100},{"d":"2022-12-27","o":31.06,"h":31.06,"l":30.55,"c":30.57,"v":24900},{"d":"2022-12-28","o":30.52,"h":30.68,"l":29.9,"c":30.3,"v":55800},{"d":"2022-12-29","o":30.46,"h":31.21,"l":30.46,"c":31.13,"v":56700},{"d":"2022-12-30","o":30.98,"h":31.39,"l":30.71,"c":31.19,"v":35100},{"d":"2023-01-03","o":31.38,"h":31.44,"l":30.27,"c":30.54,"v":50400},{"d":"2023-01-04","o":30.74,"h":30.74,"l":30.01,"c":30.39,"v":51600},{"d":"2023-01-05","o":30.23,"h":30.23,"l":29.39,"c":29.49,"v":55400},{"d":"2023-01-06","o":29.6,"h":30.23,"l":29.07,"c":30.17,"v":38100},{"d":"2023-01-09","o":30.4,"h":31.4,"l":30.38,"c":30.98,"v":54900},{"d":"2023-01-10","o":31.19,"h":31.46,"l":30.95,"c":31.29,"v":18200},{"d":"2023-01-11","o":31.29,"h":31.46,"l":30.93,"c":31.45,"v":21100},{"d":"2023-01-12","o":31.74,"h":32.25,"l":31.2,"c":31.92,"v":61400},{"d":"2023-01-13","o":31.76,"h":32.02,"l":31.27,"c":31.92,"v":37600},{"d":"2023-01-17","o":31.75,"h":32.3,"l":31.57,"c":31.65,"v":58000},{"d":"2023-01-18","o":31.87,"h":32.42,"l":31.04,"c":31.15,"v":136200},{"d":"2023-01-19","o":31.06,"h":31.06,"l":30.29,"c":30.75,"v":39100},{"d":"2023-01-20","o":31.06,"h":31.24,"l":30.77,"c":31.13,"v":94300},{"d":"2023-01-23","o":31.41,"h":31.6,"l":30.64,"c":31,"v":103600},{"d":"2023-01-24","o":30.79,"h":31.27,"l":30.53,"c":30.57,"v":53500},{"d":"2023-01-25","o":30.37,"h":30.7,"l":29.67,"c":30.64,"v":47700},{"d":"2023-01-26","o":30.84,"h":31.69,"l":30.81,"c":31.58,"v":44100},{"d":"2023-01-27","o":31.51,"h":31.83,"l":31,"c":31.14,"v":61200},{"d":"2023-01-30","o":31,"h":31.27,"l":29.75,"c":31.15,"v":41900},{"d":"2023-01-31","o":31.04,"h":32.35,"l":31,"c":32.35,"v":42100},{"d":"2023-02-01","o":32.5,"h":33.4,"l":32.13,"c":32.96,"v":93900},{"d":"2023-02-02","o":35.64,"h":39.8,"l":35.52,"c":39.31,"v":390500},{"d":"2023-02-03","o":38.8,"h":39.7,"l":38.02,"c":38.16,"v":114400},{"d":"2023-02-06","o":38.17,"h":38.17,"l":36.12,"c":36.56,"v":75000},{"d":"2023-02-07","o":36.49,"h":37.64,"l":36.1,"c":37.08,"v":62000},{"d":"2023-02-08","o":37.12,"h":37.12,"l":35.89,"c":35.97,"v":60500},{"d":"2023-02-09","o":36.23,"h":36.74,"l":35.5,"c":35.61,"v":52400},{"d":"2023-02-10","o":35.49,"h":35.93,"l":34.86,"c":35.65,"v":67000},{"d":"2023-02-13","o":35.73,"h":36.06,"l":35.13,"c":35.86,"v":82900},{"d":"2023-02-14","o":35.86,"h":36.38,"l":35.52,"c":36.07,"v":43100},{"d":"2023-02-15","o":35.93,"h":36.73,"l":35.7,"c":36.29,"v":61200},{"d":"2023-02-16","o":36.26,"h":36.46,"l":35.13,"c":35.32,"v":67100},{"d":"2023-02-17","o":35.27,"h":36.06,"l":34.78,"c":35.75,"v":97800},{"d":"2023-02-21","o":35.75,"h":35.8,"l":34.69,"c":34.69,"v":82300},{"d":"2023-02-22","o":34.76,"h":35,"l":34.14,"c":34.69,"v":38900},{"d":"2023-02-23","o":34.93,"h":35.32,"l":34.53,"c":35.15,"v":25800},{"d":"2023-02-24","o":34.67,"h":34.88,"l":34.33,"c":34.63,"v":44100},{"d":"2023-02-27","o":34.78,"h":35.19,"l":34.68,"c":35.12,"v":48700},{"d":"2023-02-28","o":34.85,"h":36.25,"l":34.84,"c":35.53,"v":62000},{"d":"2023-03-01","o":35.54,"h":37.13,"l":35.43,"c":36.83,"v":98500},{"d":"2023-03-02","o":36.53,"h":36.53,"l":35.36,"c":36.25,"v":55100},{"d":"2023-03-03","o":36.44,"h":37.39,"l":36.44,"c":37.08,"v":44500},{"d":"2023-03-06","o":37.4,"h":37.5,"l":35.57,"c":35.82,"v":163500},{"d":"2023-03-07","o":35.96,"h":35.96,"l":34.81,"c":35.43,"v":59500},{"d":"2023-03-08","o":35.48,"h":36.36,"l":35.21,"c":36.25,"v":78400},{"d":"2023-03-09","o":36.59,"h":37.27,"l":36.17,"c":36.3,"v":52800},{"d":"2023-03-10","o":36.19,"h":36.19,"l":34.02,"c":34.92,"v":92600},{"d":"2023-03-13","o":34.38,"h":34.4,"l":33.62,"c":33.78,"v":97400},{"d":"2023-03-14","o":34.09,"h":35.51,"l":33.71,"c":34.53,"v":120200},{"d":"2023-03-15","o":33.93,"h":34.4,"l":33.05,"c":33.91,"v":79100},{"d":"2023-03-16","o":33.54,"h":35.28,"l":33,"c":35.2,"v":86400},{"d":"2023-03-17","o":35.2,"h":35.21,"l":33.97,"c":34.25,"v":89300},{"d":"2023-03-20","o":34.52,"h":35.06,"l":34.26,"c":34.74,"v":58700},{"d":"2023-03-21","o":35.24,"h":35.65,"l":34.98,"c":35.16,"v":34000},{"d":"2023-03-22","o":35.17,"h":35.21,"l":34.02,"c":34.02,"v":41200},{"d":"2023-03-23","o":34.39,"h":34.6,"l":33.98,"c":34.27,"v":41500},{"d":"2023-03-24","o":33.9,"h":34.6,"l":33.74,"c":34.6,"v":36800},{"d":"2023-03-27","o":34.98,"h":35.15,"l":34.42,"c":35.07,"v":66500},{"d":"2023-03-28","o":34.92,"h":34.99,"l":33.84,"c":34.07,"v":37800},{"d":"2023-03-29","o":34.37,"h":34.46,"l":34,"c":34.42,"v":33700},{"d":"2023-03-30","o":34.7,"h":34.7,"l":34.07,"c":34.28,"v":20500},{"d":"2023-03-31","o":34.4,"h":34.69,"l":34.14,"c":34.46,"v":34400},{"d":"2023-04-03","o":34.46,"h":34.68,"l":34,"c":34.58,"v":43900},{"d":"2023-04-04","o":34.58,"h":34.58,"l":33.91,"c":34.2,"v":66600},{"d":"2023-04-05","o":34.19,"h":34.2,"l":33.64,"c":34.06,"v":61500},{"d":"2023-04-06","o":34.12,"h":34.12,"l":33.5,"c":33.78,"v":53000},{"d":"2023-04-10","o":33.57,"h":34.15,"l":33.41,"c":34,"v":48900},{"d":"2023-04-11","o":34.14,"h":34.41,"l":33.85,"c":34.06,"v":38400},{"d":"2023-04-12","o":34.26,"h":34.38,"l":33.78,"c":34.03,"v":41800},{"d":"2023-04-13","o":34.13,"h":34.33,"l":34,"c":34.21,"v":36700},{"d":"2023-04-14","o":34.19,"h":34.51,"l":33.42,"c":34.02,"v":104900},{"d":"2023-04-17","o":33.93,"h":33.93,"l":32.57,"c":32.93,"v":92200},{"d":"2023-04-18","o":32.99,"h":33.29,"l":32.34,"c":32.83,"v":68600},{"d":"2023-04-19","o":32.5,"h":32.79,"l":32.25,"c":32.71,"v":49300},{"d":"2023-04-20","o":32.36,"h":32.64,"l":31.74,"c":32.13,"v":95400},{"d":"2023-04-21","o":32.1,"h":32.59,"l":31.81,"c":32.51,"v":76100},{"d":"2023-04-24","o":32.39,"h":32.57,"l":31.92,"c":32.09,"v":35600},{"d":"2023-04-25","o":31.94,"h":32.24,"l":31.3,"c":31.77,"v":57400},{"d":"2023-04-26","o":31.75,"h":31.85,"l":31.33,"c":31.78,"v":43000},{"d":"2023-04-27","o":32,"h":32.29,"l":31.64,"c":32.22,"v":85100},{"d":"2023-04-28","o":32.04,"h":32.91,"l":32,"c":32.81,"v":57200},{"d":"2023-05-01","o":33,"h":33.88,"l":32.81,"c":33.51,"v":86800},{"d":"2023-05-02","o":33.2,"h":33.2,"l":32.19,"c":32.44,"v":58300},{"d":"2023-05-03","o":32.5,"h":32.78,"l":31.85,"c":31.9,"v":90600},{"d":"2023-05-04","o":22.74,"h":30.25,"l":21.15,"c":28.57,"v":435300},{"d":"2023-05-05","o":28.99,"h":29.11,"l":28,"c":28.03,"v":114800},{"d":"2023-05-08","o":28.07,"h":28.08,"l":27,"c":27.15,"v":123500},{"d":"2023-05-09","o":27.29,"h":29.69,"l":27.02,"c":29.23,"v":118700},{"d":"2023-05-10","o":29.66,"h":30.14,"l":29.32,"c":30.02,"v":113000},{"d":"2023-05-11","o":29.91,"h":29.91,"l":29.05,"c":29.58,"v":70500},{"d":"2023-05-12","o":29.6,"h":29.92,"l":29.39,"c":29.82,"v":64000},{"d":"2023-05-15","o":30.07,"h":30.5,"l":30,"c":30.23,"v":111000},{"d":"2023-05-16","o":30.05,"h":30.38,"l":29.53,"c":29.53,"v":63100},{"d":"2023-05-17","o":29.64,"h":30.08,"l":29.38,"c":30.05,"v":81700},{"d":"2023-05-18","o":29.89,"h":30.84,"l":29.74,"c":30.68,"v":87100},{"d":"2023-05-19","o":31.13,"h":31.65,"l":30.89,"c":31.07,"v":99100},{"d":"2023-05-22","o":31.05,"h":31.33,"l":30.68,"c":30.97,"v":92800},{"d":"2023-05-23","o":30.76,"h":30.93,"l":30.5,"c":30.81,"v":96400},{"d":"2023-05-24","o":30.72,"h":30.98,"l":30.47,"c":30.97,"v":87700},{"d":"2023-05-25","o":30.99,"h":31.25,"l":30.4,"c":30.57,"v":44900},{"d":"2023-05-26","o":30.49,"h":31.2,"l":30.46,"c":31.15,"v":41300},{"d":"2023-05-30","o":31.24,"h":31.41,"l":30.61,"c":30.71,"v":53500},{"d":"2023-05-31","o":30.58,"h":30.87,"l":30.36,"c":30.62,"v":37100},{"d":"2023-06-01","o":30.61,"h":31.06,"l":30.38,"c":30.75,"v":49800},{"d":"2023-06-02","o":30.99,"h":31.49,"l":30.75,"c":31.41,"v":56200},{"d":"2023-06-05","o":31.18,"h":31.42,"l":30.85,"c":31.01,"v":67000},{"d":"2023-06-06","o":31.45,"h":32.31,"l":31.13,"c":31.89,"v":71800},{"d":"2023-06-07","o":32.16,"h":32.99,"l":32.13,"c":32.47,"v":66500},{"d":"2023-06-08","o":32.52,"h":32.95,"l":32.39,"c":32.45,"v":43800},{"d":"2023-06-09","o":32.49,"h":32.85,"l":31.54,"c":31.65,"v":37400},{"d":"2023-06-12","o":31.66,"h":32.72,"l":31.66,"c":32.63,"v":58000},{"d":"2023-06-13","o":32.74,"h":33.41,"l":32.64,"c":33.33,"v":48000},{"d":"2023-06-14","o":33.32,"h":33.84,"l":32.85,"c":32.92,"v":52300},{"d":"2023-06-15","o":32.6,"h":33.16,"l":32.6,"c":33.08,"v":37900},{"d":"2023-06-16","o":33.45,"h":33.5,"l":32.7,"c":32.73,"v":82000},{"d":"2023-06-20","o":32.59,"h":32.77,"l":32.09,"c":32.31,"v":56900},{"d":"2023-06-21","o":32.1,"h":32.58,"l":31.67,"c":31.72,"v":31200},{"d":"2023-06-22","o":31.6,"h":31.81,"l":31.19,"c":31.54,"v":52000},{"d":"2023-06-23","o":31.04,"h":31.71,"l":30.92,"c":31.08,"v":108200},{"d":"2023-06-26","o":31.01,"h":31.36,"l":30.94,"c":31,"v":55500},{"d":"2023-06-27","o":31.14,"h":31.9,"l":31.08,"c":31.72,"v":31100},{"d":"2023-06-28","o":31.79,"h":32.12,"l":31.51,"c":32.11,"v":35100},{"d":"2023-06-29","o":32.14,"h":33.56,"l":32.14,"c":33.51,"v":64900},{"d":"2023-06-30","o":33.91,"h":34.24,"l":33.21,"c":33.37,"v":54800},{"d":"2023-07-03","o":33.25,"h":33.61,"l":33,"c":33.53,"v":27800},{"d":"2023-07-05","o":33.32,"h":33.49,"l":33.03,"c":33.06,"v":35000},{"d":"2023-07-06","o":32.92,"h":32.92,"l":31.96,"c":32.39,"v":31500},{"d":"2023-07-07","o":32.34,"h":33.22,"l":32.06,"c":32.63,"v":63500},{"d":"2023-07-10","o":32.48,"h":32.87,"l":32.22,"c":32.35,"v":28200},{"d":"2023-07-11","o":32.39,"h":32.47,"l":31.91,"c":32.24,"v":36600},{"d":"2023-07-12","o":32.41,"h":32.53,"l":32.09,"c":32.14,"v":40500},{"d":"2023-07-13","o":32.22,"h":32.43,"l":32,"c":32.02,"v":83200},{"d":"2023-07-14","o":32.02,"h":32.06,"l":30.82,"c":30.97,"v":80200},{"d":"2023-07-17","o":31,"h":31.81,"l":30.89,"c":31.43,"v":138600},{"d":"2023-07-18","o":31.42,"h":31.67,"l":31.33,"c":31.44,"v":50500},{"d":"2023-07-19","o":31.6,"h":32.25,"l":31.31,"c":31.34,"v":51500},{"d":"2023-07-20","o":31.34,"h":31.48,"l":30.95,"c":31.06,"v":45800},{"d":"2023-07-21","o":31.39,"h":31.4,"l":30.93,"c":31.28,"v":66500},{"d":"2023-07-24","o":31.24,"h":31.92,"l":31.1,"c":31.13,"v":43200},{"d":"2023-07-25","o":31.11,"h":31.51,"l":31,"c":31.37,"v":49900},{"d":"2023-07-26","o":31.27,"h":31.51,"l":30.8,"c":30.81,"v":42600},{"d":"2023-07-27","o":31,"h":31.31,"l":30.25,"c":30.35,"v":41900},{"d":"2023-07-28","o":30.73,"h":30.78,"l":30.27,"c":30.38,"v":33000},{"d":"2023-07-31","o":30.38,"h":30.83,"l":30.26,"c":30.57,"v":50600},{"d":"2023-08-01","o":30.45,"h":31.28,"l":30.43,"c":31.22,"v":52900},{"d":"2023-08-02","o":30.9,"h":30.9,"l":30.5,"c":30.57,"v":36400},{"d":"2023-08-03","o":30.35,"h":30.68,"l":30,"c":30.22,"v":50300},{"d":"2023-08-04","o":30.16,"h":30.78,"l":30.07,"c":30.15,"v":40000},{"d":"2023-08-07","o":30.27,"h":30.56,"l":30.12,"c":30.18,"v":49900},{"d":"2023-08-08","o":29.86,"h":30.51,"l":29.85,"c":30.48,"v":52400},{"d":"2023-08-09","o":30.42,"h":30.68,"l":30,"c":30.05,"v":83300},{"d":"2023-08-10","o":30.06,"h":30.43,"l":29.99,"c":30.03,"v":53100},{"d":"2023-08-11","o":29.93,"h":30.17,"l":29.8,"c":30.03,"v":30300},{"d":"2023-08-14","o":29.87,"h":30.05,"l":29.75,"c":29.92,"v":42200},{"d":"2023-08-15","o":30,"h":30.35,"l":29.78,"c":29.86,"v":47100},{"d":"2023-08-16","o":29.86,"h":29.93,"l":29.03,"c":29.15,"v":65900},{"d":"2023-08-17","o":29.15,"h":29.59,"l":28.95,"c":28.99,"v":43500},{"d":"2023-08-18","o":28.75,"h":29,"l":28.41,"c":28.45,"v":102000},{"d":"2023-08-21","o":28.5,"h":28.6,"l":27.9,"c":27.93,"v":125300},{"d":"2023-08-22","o":28.23,"h":28.42,"l":27.51,"c":27.78,"v":69100},{"d":"2023-08-23","o":27.96,"h":28.66,"l":27.96,"c":28.56,"v":83700},{"d":"2023-08-24","o":30.75,"h":33.56,"l":30.58,"c":33.06,"v":283500},{"d":"2023-08-25","o":33.06,"h":33.48,"l":31.82,"c":33.05,"v":102400},{"d":"2023-08-28","o":33.31,"h":34.33,"l":33.24,"c":33.65,"v":83100},{"d":"2023-08-29","o":33.5,"h":33.58,"l":32.99,"c":33.05,"v":40600},{"d":"2023-08-30","o":33.01,"h":34.21,"l":33,"c":33.95,"v":105700},{"d":"2023-08-31","o":34.08,"h":35.54,"l":33.05,"c":35.24,"v":109000},{"d":"2023-09-01","o":35.36,"h":36.2,"l":35.34,"c":36.15,"v":87000},{"d":"2023-09-05","o":35.86,"h":35.86,"l":34.93,"c":35.05,"v":119700},{"d":"2023-09-06","o":34.95,"h":35.28,"l":34.07,"c":34.16,"v":67600},{"d":"2023-09-07","o":33.85,"h":34.21,"l":33.19,"c":33.19,"v":126200},{"d":"2023-09-08","o":33.14,"h":33.28,"l":33,"c":33.07,"v":40300},{"d":"2023-09-11","o":33.05,"h":33.3,"l":32.81,"c":33.03,"v":77600},{"d":"2023-09-12","o":32.84,"h":33.1,"l":32.53,"c":32.75,"v":64500},{"d":"2023-09-13","o":32.79,"h":32.8,"l":31.51,"c":31.75,"v":54500},{"d":"2023-09-14","o":31.99,"h":32.67,"l":31.86,"c":32.37,"v":55500},{"d":"2023-09-15","o":32.22,"h":33.13,"l":31.97,"c":32.6,"v":243200},{"d":"2023-09-18","o":32.54,"h":32.63,"l":32.13,"c":32.34,"v":39600},{"d":"2023-09-19","o":32.32,"h":32.39,"l":31.75,"c":32.02,"v":41000},{"d":"2023-09-20","o":32.28,"h":33.08,"l":32.05,"c":32.12,"v":62600},{"d":"2023-09-21","o":32,"h":32.85,"l":31.82,"c":32.72,"v":86200},{"d":"2023-09-22","o":32.67,"h":32.72,"l":32.35,"c":32.38,"v":75400},{"d":"2023-09-25","o":32.28,"h":32.9,"l":32.28,"c":32.83,"v":40600},{"d":"2023-09-26","o":32.8,"h":32.8,"l":31.72,"c":31.93,"v":183300},{"d":"2023-09-27","o":32,"h":32.17,"l":30.87,"c":31,"v":100700},{"d":"2023-09-28","o":31,"h":31.12,"l":30.61,"c":30.8,"v":93500},{"d":"2023-09-29","o":30.99,"h":31.55,"l":30.53,"c":31.2,"v":79500},{"d":"2023-10-02","o":31,"h":31.24,"l":30.62,"c":30.97,"v":62700},{"d":"2023-10-03","o":30.87,"h":30.93,"l":30.49,"c":30.67,"v":44800},{"d":"2023-10-04","o":30.6,"h":30.63,"l":29.93,"c":30.62,"v":60500},{"d":"2023-10-05","o":29.95,"h":30.01,"l":28.93,"c":29.12,"v":180900},{"d":"2023-10-06","o":29,"h":29.44,"l":28.69,"c":29.14,"v":76100},{"d":"2023-10-09","o":29.07,"h":29.66,"l":29.05,"c":29.22,"v":49800},{"d":"2023-10-10","o":29.25,"h":29.63,"l":29.21,"c":29.39,"v":64100},{"d":"2023-10-11","o":29.35,"h":29.35,"l":28.41,"c":28.67,"v":56900},{"d":"2023-10-12","o":28.6,"h":28.64,"l":27.8,"c":27.87,"v":73500},{"d":"2023-10-13","o":27.99,"h":27.99,"l":26.71,"c":26.81,"v":84300},{"d":"2023-10-16","o":27,"h":27.12,"l":26.41,"c":27.03,"v":171400},{"d":"2023-10-17","o":26.57,"h":27.5,"l":26.57,"c":27.03,"v":152700},{"d":"2023-10-18","o":27,"h":27,"l":26.63,"c":26.8,"v":105400},{"d":"2023-10-19","o":26.51,"h":26.59,"l":25.77,"c":26.08,"v":115000},{"d":"2023-10-20","o":26.28,"h":26.4,"l":26.03,"c":26.29,"v":93900},{"d":"2023-10-23","o":26.05,"h":26.24,"l":25.68,"c":25.88,"v":70200},{"d":"2023-10-24","o":25.84,"h":26.94,"l":25.45,"c":25.89,"v":68200},{"d":"2023-10-25","o":25.69,"h":25.75,"l":25.28,"c":25.33,"v":74200},{"d":"2023-10-26","o":25.33,"h":25.55,"l":25.08,"c":25.47,"v":48000},{"d":"2023-10-27","o":25.41,"h":25.68,"l":25.24,"c":25.46,"v":45400},{"d":"2023-10-30","o":25.56,"h":26.39,"l":25.53,"c":26.18,"v":96900},{"d":"2023-10-31","o":26.13,"h":27.19,"l":26.11,"c":26.7,"v":68400},{"d":"2023-11-01","o":26.76,"h":26.83,"l":26.16,"c":26.46,"v":133400},{"d":"2023-11-02","o":29.14,"h":31.5,"l":29,"c":30.59,"v":315300},{"d":"2023-11-03","o":31,"h":32.35,"l":30.3,"c":30.51,"v":168200},{"d":"2023-11-06","o":30.55,"h":31.26,"l":30.2,"c":30.57,"v":105100},{"d":"2023-11-07","o":30.37,"h":30.37,"l":29.22,"c":30.01,"v":96400},{"d":"2023-11-08","o":30.17,"h":30.17,"l":29.59,"c":29.66,"v":52300},{"d":"2023-11-09","o":29.92,"h":29.92,"l":28.79,"c":28.91,"v":69400},{"d":"2023-11-10","o":28.84,"h":29.58,"l":28.26,"c":29.4,"v":60200},{"d":"2023-11-13","o":29.08,"h":29.66,"l":28.92,"c":29.23,"v":72600},{"d":"2023-11-14","o":30.03,"h":30.57,"l":29.68,"c":30.55,"v":170400},{"d":"2023-11-15","o":30.46,"h":31.06,"l":30.46,"c":30.58,"v":71600},{"d":"2023-11-16","o":30.36,"h":30.69,"l":29.47,"c":29.72,"v":65600},{"d":"2023-11-17","o":30.07,"h":30.14,"l":29.33,"c":29.61,"v":90400},{"d":"2023-11-20","o":29.88,"h":30.36,"l":29.66,"c":30.34,"v":154100},{"d":"2023-11-21","o":30.47,"h":30.69,"l":29.52,"c":29.53,"v":64900},{"d":"2023-11-22","o":29.59,"h":30.5,"l":29.56,"c":30.39,"v":83400},{"d":"2023-11-24","o":30.64,"h":30.73,"l":30.13,"c":30.55,"v":64200},{"d":"2023-11-27","o":30.58,"h":31.38,"l":30.3,"c":31.33,"v":83100},{"d":"2023-11-28","o":31.42,"h":31.42,"l":30.9,"c":31.15,"v":58400},{"d":"2023-11-29","o":31.22,"h":31.73,"l":30.89,"c":31.05,"v":54100},{"d":"2023-11-30","o":31.05,"h":31.06,"l":30.12,"c":30.31,"v":58300},{"d":"2023-12-01","o":30.19,"h":31.48,"l":30.19,"c":31.34,"v":67300},{"d":"2023-12-04","o":31.08,"h":31.47,"l":30.96,"c":31.25,"v":59200},{"d":"2023-12-05","o":31,"h":31,"l":30.52,"c":30.9,"v":80600},{"d":"2023-12-06","o":31.25,"h":31.52,"l":30.88,"c":31,"v":43600},{"d":"2023-12-07","o":31.3,"h":32.29,"l":30.44,"c":31.79,"v":76000},{"d":"2023-12-08","o":31.64,"h":32.35,"l":31.52,"c":32.22,"v":79600},{"d":"2023-12-11","o":32.3,"h":32.67,"l":32.3,"c":32.41,"v":57400},{"d":"2023-12-12","o":32.19,"h":32.4,"l":31.91,"c":32.02,"v":32700},{"d":"2023-12-13","o":32.13,"h":33.06,"l":31.72,"c":32.85,"v":82000},{"d":"2023-12-14","o":33.68,"h":34.63,"l":33,"c":33.63,"v":143400},{"d":"2023-12-15","o":33.9,"h":33.9,"l":32.68,"c":32.71,"v":185800},{"d":"2023-12-18","o":32.99,"h":32.99,"l":31.69,"c":32.27,"v":84600},{"d":"2023-12-19","o":32.52,"h":32.77,"l":32.01,"c":32.16,"v":102500},{"d":"2023-12-20","o":32.2,"h":33.08,"l":31.73,"c":31.79,"v":104500},{"d":"2023-12-21","o":31.98,"h":32.45,"l":31.74,"c":31.99,"v":65400},{"d":"2023-12-22","o":32.15,"h":32.73,"l":31.75,"c":32.39,"v":57200},{"d":"2023-12-26","o":32.57,"h":32.7,"l":32.2,"c":32.57,"v":44500},{"d":"2023-12-27","o":32.65,"h":33.03,"l":32.65,"c":32.87,"v":38200},{"d":"2023-12-28","o":32.72,"h":33.32,"l":32.72,"c":33.03,"v":42500},{"d":"2023-12-29","o":33.03,"h":33.14,"l":32.42,"c":32.66,"v":85800},{"d":"2024-01-02","o":32.3,"h":32.87,"l":32.02,"c":32.32,"v":48300},{"d":"2024-01-03","o":32.23,"h":32.38,"l":30.77,"c":30.88,"v":110800},{"d":"2024-01-04","o":31.01,"h":31.27,"l":30.8,"c":30.87,"v":49900},{"d":"2024-01-05","o":30.81,"h":31.1,"l":30.59,"c":30.71,"v":60700},{"d":"2024-01-08","o":30.65,"h":31.31,"l":30.62,"c":31.1,"v":42900},{"d":"2024-01-09","o":30.84,"h":31.91,"l":30.63,"c":31.76,"v":79300},{"d":"2024-01-10","o":31.56,"h":32.29,"l":31.56,"c":32.1,"v":80800},{"d":"2024-01-11","o":31.93,"h":32.09,"l":31.36,"c":31.97,"v":68700},{"d":"2024-01-12","o":32.43,"h":32.55,"l":32.1,"c":32.36,"v":44900},{"d":"2024-01-16","o":32.28,"h":32.31,"l":31.99,"c":32.17,"v":37700},{"d":"2024-01-17","o":31.53,"h":31.95,"l":31.47,"c":31.63,"v":63800},{"d":"2024-01-18","o":31.59,"h":31.6,"l":30,"c":31.05,"v":133800},{"d":"2024-01-19","o":30.96,"h":31.15,"l":30.13,"c":30.29,"v":77100},{"d":"2024-01-22","o":30.55,"h":31.16,"l":30.45,"c":30.72,"v":78100},{"d":"2024-01-23","o":31,"h":31.59,"l":30.79,"c":31.04,"v":79800},{"d":"2024-01-24","o":31.4,"h":31.4,"l":29.7,"c":29.74,"v":84000},{"d":"2024-01-25","o":30.11,"h":30.43,"l":29.78,"c":30.16,"v":114200},{"d":"2024-01-26","o":30.51,"h":30.93,"l":30.29,"c":30.59,"v":121000},{"d":"2024-01-29","o":30.52,"h":31.59,"l":30.12,"c":31.57,"v":121800},{"d":"2024-01-30","o":31.75,"h":32.02,"l":30.78,"c":30.98,"v":61100},{"d":"2024-01-31","o":30.71,"h":30.77,"l":28.97,"c":29.83,"v":183700},{"d":"2024-02-01","o":29.86,"h":30.98,"l":29.35,"c":29.77,"v":75700},{"d":"2024-02-02","o":29.46,"h":29.67,"l":28.75,"c":28.81,"v":96700},{"d":"2024-02-05","o":28.85,"h":30.2,"l":28.79,"c":29.91,"v":118100},{"d":"2024-02-06","o":30.03,"h":30.45,"l":29.23,"c":30.08,"v":170400},{"d":"2024-02-07","o":36.01,"h":37.84,"l":34.33,"c":35.86,"v":937100},{"d":"2024-02-08","o":35.23,"h":35.81,"l":33.1,"c":33.1,"v":396700},{"d":"2024-02-09","o":33.16,"h":33.68,"l":32.12,"c":32.68,"v":196300},{"d":"2024-02-12","o":32.46,"h":34.5,"l":32.4,"c":34.16,"v":167700},{"d":"2024-02-13","o":33.52,"h":33.58,"l":32.59,"c":33.03,"v":200400},{"d":"2024-02-14","o":33.49,"h":34.6,"l":33.3,"c":34.51,"v":238800},{"d":"2024-02-15","o":34.48,"h":35.36,"l":34.28,"c":35.2,"v":89500},{"d":"2024-02-16","o":34.86,"h":35.24,"l":34.69,"c":35.02,"v":91700},{"d":"2024-02-20","o":34.64,"h":34.99,"l":34.34,"c":34.79,"v":113300},{"d":"2024-02-21","o":34.74,"h":34.75,"l":34.06,"c":34.63,"v":120900},{"d":"2024-02-22","o":34.6,"h":35.28,"l":34.27,"c":34.41,"v":126000},{"d":"2024-02-23","o":34.44,"h":34.84,"l":33.97,"c":34.32,"v":59200},{"d":"2024-02-26","o":34.03,"h":36.22,"l":34.03,"c":35.58,"v":144600},{"d":"2024-02-27","o":35.71,"h":35.8,"l":34.97,"c":35.33,"v":79500},{"d":"2024-02-28","o":35.12,"h":35.92,"l":34.85,"c":35.03,"v":103200},{"d":"2024-02-29","o":35.68,"h":35.91,"l":35,"c":35.49,"v":64500},{"d":"2024-03-01","o":35.41,"h":35.46,"l":34.84,"c":34.89,"v":86200},{"d":"2024-03-04","o":34.64,"h":35.26,"l":34.5,"c":34.81,"v":62800},{"d":"2024-03-05","o":34.49,"h":35.15,"l":34.49,"c":34.61,"v":72100},{"d":"2024-03-06","o":34.85,"h":35.58,"l":34.73,"c":35.25,"v":64200},{"d":"2024-03-07","o":35.49,"h":35.91,"l":32.79,"c":35.72,"v":98500},{"d":"2024-03-08","o":35.75,"h":36.22,"l":35.31,"c":35.57,"v":99300},{"d":"2024-03-11","o":35.54,"h":35.54,"l":35.08,"c":35.23,"v":108000},{"d":"2024-03-12","o":35.38,"h":36.46,"l":35.12,"c":36,"v":122700},{"d":"2024-03-13","o":35.54,"h":36.27,"l":35.54,"c":36.12,"v":81800},{"d":"2024-03-14","o":35.95,"h":35.95,"l":35.17,"c":35.17,"v":69500},{"d":"2024-03-15","o":35.05,"h":35.37,"l":34.45,"c":34.6,"v":170700},{"d":"2024-03-18","o":34.5,"h":35.04,"l":34.25,"c":34.67,"v":94500},{"d":"2024-03-19","o":34.57,"h":35.81,"l":34.57,"c":35.78,"v":113900},{"d":"2024-03-20","o":35.27,"h":36.1,"l":35.08,"c":35.96,"v":84300},{"d":"2024-03-21","o":36,"h":37.33,"l":35.99,"c":37.18,"v":101600},{"d":"2024-03-22","o":37.16,"h":37.33,"l":36.96,"c":37.24,"v":45500},{"d":"2024-03-25","o":37.26,"h":37.65,"l":36.76,"c":36.98,"v":65500},{"d":"2024-03-26","o":37.18,"h":37.68,"l":37.08,"c":37.37,"v":151200},{"d":"2024-03-27","o":37.55,"h":38.36,"l":37.14,"c":38.29,"v":101600},{"d":"2024-03-28","o":38.3,"h":38.67,"l":38.12,"c":38.34,"v":62000},{"d":"2024-04-01","o":38.17,"h":38.85,"l":37.6,"c":37.66,"v":67400},{"d":"2024-04-02","o":37.34,"h":37.34,"l":36.88,"c":36.94,"v":77600},{"d":"2024-04-03","o":36.75,"h":37.45,"l":36.69,"c":36.72,"v":48200},{"d":"2024-04-04","o":37.15,"h":37.15,"l":35.57,"c":35.69,"v":67900},{"d":"2024-04-05","o":35.5,"h":35.72,"l":35.11,"c":35.22,"v":53800},{"d":"2024-04-08","o":35.42,"h":35.56,"l":34.86,"c":34.95,"v":53200},{"d":"2024-04-09","o":35.11,"h":35.42,"l":34.93,"c":35.02,"v":49400},{"d":"2024-04-10","o":34.36,"h":35.46,"l":33.94,"c":34.33,"v":154600},{"d":"2024-04-11","o":34.44,"h":34.47,"l":33.79,"c":34.07,"v":52600},{"d":"2024-04-12","o":33.87,"h":34.42,"l":33.67,"c":34.42,"v":47100},{"d":"2024-04-15","o":34.43,"h":34.66,"l":33.01,"c":33.24,"v":63900},{"d":"2024-04-16","o":33.06,"h":34.02,"l":32.8,"c":33.12,"v":99200},{"d":"2024-04-17","o":33.25,"h":33.69,"l":33.09,"c":33.2,"v":121600},{"d":"2024-04-18","o":33.44,"h":33.71,"l":32.64,"c":32.7,"v":78200},{"d":"2024-04-19","o":32.43,"h":33.43,"l":32.26,"c":32.86,"v":50400},{"d":"2024-04-22","o":33.08,"h":33.08,"l":32.34,"c":32.86,"v":36100},{"d":"2024-04-23","o":32.99,"h":33.42,"l":32.99,"c":33.18,"v":58200},{"d":"2024-04-24","o":32.96,"h":33.35,"l":32.73,"c":32.78,"v":71600},{"d":"2024-04-25","o":32.7,"h":33.67,"l":32.4,"c":33.24,"v":90200},{"d":"2024-04-26","o":33.32,"h":34.14,"l":33.32,"c":33.96,"v":57900},{"d":"2024-04-29","o":33.84,"h":34.38,"l":33.67,"c":34.37,"v":51200},{"d":"2024-04-30","o":34.18,"h":34.5,"l":33.35,"c":33.45,"v":56700},{"d":"2024-05-01","o":32.37,"h":34.5,"l":32.31,"c":33.97,"v":103000},{"d":"2024-05-02","o":30,"h":30,"l":27,"c":28.4,"v":898300},{"d":"2024-05-03","o":28.76,"h":30.11,"l":28.76,"c":29.91,"v":221600},{"d":"2024-05-06","o":30.2,"h":31.45,"l":29.98,"c":31.3,"v":161700},{"d":"2024-05-07","o":31.26,"h":32.13,"l":31.1,"c":31.17,"v":86900},{"d":"2024-05-08","o":31.33,"h":31.72,"l":31.08,"c":31.26,"v":69900},{"d":"2024-05-09","o":31.1,"h":31.52,"l":30.95,"c":31.35,"v":65400},{"d":"2024-05-10","o":31.35,"h":31.48,"l":30.76,"c":31.31,"v":56200},{"d":"2024-05-13","o":31.33,"h":31.49,"l":30.59,"c":31.02,"v":81400},{"d":"2024-05-14","o":31.06,"h":31.42,"l":30.89,"c":31.15,"v":66800},{"d":"2024-05-15","o":31.25,"h":31.33,"l":30.9,"c":31.2,"v":59300},{"d":"2024-05-16","o":31.19,"h":31.98,"l":31.11,"c":31.7,"v":78700},{"d":"2024-05-17","o":31.88,"h":31.88,"l":30.92,"c":31.19,"v":50200},{"d":"2024-05-20","o":31.08,"h":31.21,"l":30.78,"c":30.91,"v":81200},{"d":"2024-05-21","o":30.75,"h":31,"l":30.43,"c":30.44,"v":49900},{"d":"2024-05-22","o":30.2,"h":30.65,"l":30.05,"c":30.58,"v":100800},{"d":"2024-05-23","o":30.7,"h":30.86,"l":30.26,"c":30.45,"v":118100},{"d":"2024-05-24","o":30.52,"h":30.91,"l":30.24,"c":30.3,"v":55500},{"d":"2024-05-28","o":30.74,"h":30.74,"l":30.2,"c":30.48,"v":55700},{"d":"2024-05-29","o":30.22,"h":31.02,"l":30.22,"c":30.83,"v":104800},{"d":"2024-05-30","o":30.96,"h":31.03,"l":30.58,"c":30.89,"v":67600},{"d":"2024-05-31","o":30.95,"h":31,"l":30.49,"c":30.91,"v":60400},{"d":"2024-06-03","o":31.17,"h":31.27,"l":30.53,"c":31.01,"v":60000},{"d":"2024-06-04","o":30.82,"h":31.12,"l":30.58,"c":30.78,"v":46300},{"d":"2024-06-05","o":30.8,"h":31.14,"l":30.64,"c":31.09,"v":43600},{"d":"2024-06-06","o":30.96,"h":31.35,"l":30.8,"c":31.15,"v":30300},{"d":"2024-06-07","o":30.78,"h":30.99,"l":30.5,"c":30.77,"v":58900},{"d":"2024-06-10","o":30.72,"h":30.82,"l":30.23,"c":30.41,"v":66900},{"d":"2024-06-11","o":30.11,"h":30.23,"l":29.85,"c":29.91,"v":48600},{"d":"2024-06-12","o":30.58,"h":30.76,"l":30.03,"c":30.26,"v":71500},{"d":"2024-06-13","o":30.41,"h":30.52,"l":29.79,"c":30.02,"v":37400},{"d":"2024-06-14","o":29.64,"h":29.7,"l":29.02,"c":29.39,"v":54700},{"d":"2024-06-17","o":29.38,"h":29.78,"l":29.01,"c":29.7,"v":42300},{"d":"2024-06-18","o":29.74,"h":29.81,"l":29.17,"c":29.38,"v":41000},{"d":"2024-06-20","o":29.35,"h":29.35,"l":28.64,"c":28.69,"v":61100},{"d":"2024-06-21","o":28.99,"h":28.99,"l":28.68,"c":28.74,"v":74700},{"d":"2024-06-24","o":28.7,"h":29.12,"l":28.43,"c":28.78,"v":53700},{"d":"2024-06-25","o":28.59,"h":28.72,"l":28.18,"c":28.6,"v":42800},{"d":"2024-06-26","o":28.35,"h":28.8,"l":28.19,"c":28.31,"v":55000},{"d":"2024-06-27","o":28.43,"h":28.52,"l":28,"c":28.45,"v":46400},{"d":"2024-06-28","o":28.56,"h":28.98,"l":28.05,"c":28.69,"v":239600},{"d":"2024-07-01","o":28.62,"h":28.88,"l":27.56,"c":27.67,"v":77000},{"d":"2024-07-02","o":27.67,"h":28,"l":27.55,"c":27.69,"v":37800},{"d":"2024-07-03","o":27.89,"h":28.43,"l":27.69,"c":28.04,"v":40700},{"d":"2024-07-05","o":27.97,"h":28.05,"l":27,"c":27.35,"v":54900},{"d":"2024-07-08","o":27.56,"h":27.93,"l":27.44,"c":27.59,"v":47800},{"d":"2024-07-09","o":27.55,"h":27.66,"l":26.82,"c":27.32,"v":47200},{"d":"2024-07-10","o":27.46,"h":27.61,"l":26.85,"c":27.37,"v":58300},{"d":"2024-07-11","o":27.84,"h":28.73,"l":27.3,"c":28.53,"v":123000},{"d":"2024-07-12","o":28.87,"h":29.23,"l":28.68,"c":28.78,"v":57500},{"d":"2024-07-15","o":29,"h":29.26,"l":28.53,"c":29.22,"v":78100},{"d":"2024-07-16","o":29.54,"h":30.31,"l":29.49,"c":30.28,"v":82100},{"d":"2024-07-17","o":29.96,"h":30.48,"l":29.56,"c":29.63,"v":78800},{"d":"2024-07-18","o":29.55,"h":30.17,"l":29.23,"c":29.34,"v":34500},{"d":"2024-07-19","o":29.4,"h":29.4,"l":28.92,"c":29.02,"v":28900},{"d":"2024-07-22","o":29.02,"h":30.05,"l":28.99,"c":29.96,"v":71400},{"d":"2024-07-23","o":29.93,"h":29.93,"l":28.96,"c":29.55,"v":46900},{"d":"2024-07-24","o":29.31,"h":29.81,"l":28.52,"c":29.05,"v":45800},{"d":"2024-07-25","o":29.37,"h":29.98,"l":29.05,"c":29.55,"v":50500},{"d":"2024-07-26","o":29.89,"h":30.2,"l":29.66,"c":30,"v":74800},{"d":"2024-07-29","o":30.12,"h":30.12,"l":29.74,"c":29.76,"v":24800},{"d":"2024-07-30","o":30.04,"h":30.25,"l":29.74,"c":30.23,"v":34800},{"d":"2024-07-31","o":30.34,"h":31.74,"l":30.1,"c":31,"v":82000},{"d":"2024-08-01","o":31.2,"h":31.24,"l":29.39,"c":29.62,"v":52600},{"d":"2024-08-02","o":28.61,"h":28.96,"l":28.16,"c":28.44,"v":37300},{"d":"2024-08-05","o":27.11,"h":27.42,"l":26.45,"c":27.16,"v":78600},{"d":"2024-08-06","o":27.02,"h":27.46,"l":26.79,"c":26.85,"v":52400},{"d":"2024-08-07","o":27.24,"h":27.73,"l":27.08,"c":27.3,"v":60000},{"d":"2024-08-08","o":27.47,"h":28.65,"l":27.38,"c":28.43,"v":54900},{"d":"2024-08-09","o":28.36,"h":28.36,"l":27.19,"c":27.47,"v":64400},{"d":"2024-08-12","o":27.35,"h":27.89,"l":26.47,"c":27.21,"v":121000},{"d":"2024-08-13","o":27.12,"h":27.43,"l":26.81,"c":26.99,"v":111800},{"d":"2024-08-14","o":27,"h":27.05,"l":26.13,"c":26.38,"v":46800},{"d":"2024-08-15","o":26.92,"h":27.38,"l":26.8,"c":26.99,"v":79300},{"d":"2024-08-16","o":26.98,"h":27.57,"l":26.87,"c":27.56,"v":70900},{"d":"2024-08-19","o":27.66,"h":27.96,"l":27.24,"c":27.86,"v":52300},{"d":"2024-08-20","o":27.96,"h":28.19,"l":27.4,"c":27.79,"v":76500},{"d":"2024-08-21","o":27.99,"h":27.99,"l":27.38,"c":27.45,"v":57700},{"d":"2024-08-22","o":27.37,"h":27.62,"l":26.75,"c":26.98,"v":77200},{"d":"2024-08-23","o":27.28,"h":28.37,"l":26.85,"c":27.72,"v":384900},{"d":"2024-08-26","o":27.95,"h":28.27,"l":27.64,"c":27.78,"v":85100},{"d":"2024-08-27","o":27.75,"h":27.75,"l":26.95,"c":27.08,"v":68200},{"d":"2024-08-28","o":27.11,"h":27.5,"l":26.7,"c":27.18,"v":66000},{"d":"2024-08-29","o":27.4,"h":27.75,"l":27.03,"c":27.5,"v":49800},{"d":"2024-08-30","o":27.78,"h":27.78,"l":26.71,"c":27.45,"v":70700},{"d":"2024-09-03","o":27.36,"h":27.94,"l":26.66,"c":26.84,"v":86800},{"d":"2024-09-04","o":26.49,"h":26.98,"l":26.26,"c":26.44,"v":80500},{"d":"2024-09-05","o":26.58,"h":26.87,"l":25.47,"c":25.59,"v":125200},{"d":"2024-09-06","o":25.44,"h":25.78,"l":25.08,"c":25.25,"v":127300},{"d":"2024-09-09","o":25.25,"h":25.47,"l":24.73,"c":24.79,"v":77500},{"d":"2024-09-10","o":24.74,"h":24.74,"l":23.95,"c":24.08,"v":179600},{"d":"2024-09-11","o":24.04,"h":24.56,"l":23.31,"c":24.36,"v":195800},{"d":"2024-09-12","o":19.78,"h":21.24,"l":18,"c":20.99,"v":710100},{"d":"2024-09-13","o":20.8,"h":21.63,"l":20.16,"c":21.34,"v":261600},{"d":"2024-09-16","o":21.49,"h":22.13,"l":21.49,"c":22.09,"v":134100},{"d":"2024-09-17","o":22.32,"h":23.13,"l":22.32,"c":22.49,"v":135700},{"d":"2024-09-18","o":22.51,"h":23.06,"l":21.88,"c":22.21,"v":173700},{"d":"2024-09-19","o":22.85,"h":22.88,"l":22.22,"c":22.66,"v":241600},{"d":"2024-09-20","o":22.52,"h":22.89,"l":22.28,"c":22.58,"v":323600},{"d":"2024-09-23","o":22.8,"h":22.92,"l":22.56,"c":22.71,"v":66500},{"d":"2024-09-24","o":22.74,"h":22.87,"l":22.1,"c":22.47,"v":116400},{"d":"2024-09-25","o":22.51,"h":23,"l":21.88,"c":21.95,"v":96200},{"d":"2024-09-26","o":22.2,"h":22.37,"l":21.53,"c":21.53,"v":94500},{"d":"2024-09-27","o":21.67,"h":22.71,"l":21.6,"c":22.57,"v":109000},{"d":"2024-09-30","o":22.51,"h":22.83,"l":21.56,"c":21.63,"v":118500},{"d":"2024-10-01","o":21.56,"h":21.56,"l":19.85,"c":20,"v":184200},{"d":"2024-10-02","o":20.1,"h":20.35,"l":19.51,"c":20.07,"v":303600},{"d":"2024-10-03","o":20.03,"h":20.35,"l":19.48,"c":19.75,"v":135400},{"d":"2024-10-04","o":19.94,"h":19.99,"l":19.28,"c":19.36,"v":163200},{"d":"2024-10-07","o":22.5,"h":25.74,"l":22.5,"c":22.74,"v":624200},{"d":"2024-10-08","o":22.66,"h":22.71,"l":21.17,"c":21.84,"v":256400},{"d":"2024-10-09","o":21.84,"h":22.67,"l":21.42,"c":22.37,"v":187400},{"d":"2024-10-10","o":22.15,"h":22.79,"l":22.05,"c":22.62,"v":101400},{"d":"2024-10-11","o":22.7,"h":23.32,"l":22.65,"c":22.77,"v":127100},{"d":"2024-10-14","o":22.71,"h":22.9,"l":22.43,"c":22.58,"v":87100},{"d":"2024-10-15","o":22.51,"h":22.88,"l":22.49,"c":22.72,"v":106600},{"d":"2024-10-16","o":22.69,"h":23.41,"l":22.54,"c":23.23,"v":160100},{"d":"2024-10-17","o":23.28,"h":23.42,"l":22.96,"c":23.2,"v":57200},{"d":"2024-10-18","o":23.25,"h":23.34,"l":22.96,"c":23,"v":93100},{"d":"2024-10-21","o":22.98,"h":23.4,"l":22.91,"c":23.04,"v":395600},{"d":"2024-10-22","o":22.99,"h":22.99,"l":21.97,"c":21.97,"v":97900},{"d":"2024-10-23","o":21.96,"h":22.12,"l":20.82,"c":20.87,"v":117100},{"d":"2024-10-24","o":20.93,"h":21.46,"l":20.85,"c":20.91,"v":108300},{"d":"2024-10-25","o":21,"h":21.11,"l":20.64,"c":20.66,"v":76900},{"d":"2024-10-28","o":20.73,"h":21.3,"l":20.73,"c":20.94,"v":208500},{"d":"2024-10-29","o":20.94,"h":21.23,"l":20.72,"c":20.89,"v":98100},{"d":"2024-10-30","o":20.75,"h":21.06,"l":20.45,"c":20.66,"v":143100},{"d":"2024-10-31","o":20.65,"h":20.7,"l":20.16,"c":20.45,"v":94100},{"d":"2024-11-01","o":20.43,"h":20.83,"l":20.08,"c":20.25,"v":99000},{"d":"2024-11-04","o":20.34,"h":20.94,"l":20.04,"c":20.12,"v":133100},{"d":"2024-11-05","o":20.12,"h":20.95,"l":20.12,"c":20.93,"v":159900},{"d":"2024-11-06","o":16.37,"h":16.77,"l":13.45,"c":13.7,"v":1481100},{"d":"2024-11-07","o":13.75,"h":13.98,"l":12.96,"c":13.86,"v":600000},{"d":"2024-11-08","o":13.64,"h":14.76,"l":13.61,"c":14.39,"v":454000},{"d":"2024-11-11","o":14.76,"h":14.89,"l":14.22,"c":14.58,"v":345700},{"d":"2024-11-12","o":14.5,"h":14.51,"l":13.35,"c":14,"v":359800},{"d":"2024-11-13","o":14.5,"h":15.2,"l":14.16,"c":14.6,"v":367500},{"d":"2024-11-14","o":14.51,"h":14.75,"l":13.88,"c":13.91,"v":342300},{"d":"2024-11-15","o":13.97,"h":13.97,"l":13.5,"c":13.79,"v":304600},{"d":"2024-11-18","o":13.79,"h":14.92,"l":13.6,"c":14.62,"v":280300},{"d":"2024-11-19","o":14.44,"h":14.55,"l":14.03,"c":14.4,"v":153200},{"d":"2024-11-20","o":14.31,"h":14.49,"l":13.95,"c":14.45,"v":238300},{"d":"2024-11-21","o":14.38,"h":15.22,"l":14.29,"c":15.12,"v":194000},{"d":"2024-11-22","o":15.06,"h":15.93,"l":14.88,"c":15.42,"v":274500},{"d":"2024-11-25","o":15.5,"h":16.59,"l":15.5,"c":16.35,"v":206500},{"d":"2024-11-26","o":16.36,"h":16.45,"l":15.7,"c":15.71,"v":184600},{"d":"2024-11-27","o":15.85,"h":16.26,"l":15.56,"c":15.67,"v":85000},{"d":"2024-11-29","o":15.73,"h":16,"l":15.5,"c":15.83,"v":51000},{"d":"2024-12-02","o":15.83,"h":16.05,"l":15.72,"c":15.95,"v":137700},{"d":"2024-12-03","o":16.15,"h":17.1,"l":16.06,"c":16.79,"v":218700},{"d":"2024-12-04","o":16.75,"h":17.52,"l":16.52,"c":17.4,"v":266800},{"d":"2024-12-05","o":17.32,"h":17.5,"l":16.95,"c":17.08,"v":220600},{"d":"2024-12-06","o":17.12,"h":17.45,"l":16.95,"c":17.38,"v":170800},{"d":"2024-12-09","o":17.5,"h":18.16,"l":17.38,"c":17.71,"v":228200},{"d":"2024-12-10","o":17.74,"h":17.74,"l":17.27,"c":17.54,"v":221800},{"d":"2024-12-11","o":17.65,"h":18.18,"l":17.36,"c":18.02,"v":152800},{"d":"2024-12-12","o":17.83,"h":18.61,"l":17.7,"c":17.89,"v":303800},{"d":"2024-12-13","o":17.95,"h":18.35,"l":17.73,"c":18.12,"v":314700},{"d":"2024-12-16","o":18.13,"h":18.34,"l":17.72,"c":17.88,"v":162700},{"d":"2024-12-17","o":17.84,"h":17.84,"l":16.94,"c":17.39,"v":205200},{"d":"2024-12-18","o":17.49,"h":17.96,"l":16.65,"c":16.86,"v":182900},{"d":"2024-12-19","o":16.93,"h":17.38,"l":16.38,"c":16.69,"v":161500},{"d":"2024-12-20","o":16.54,"h":17.26,"l":16.54,"c":16.85,"v":841500},{"d":"2024-12-23","o":16.85,"h":17.34,"l":16.69,"c":16.91,"v":156900},{"d":"2024-12-24","o":16.91,"h":17.06,"l":16.7,"c":16.88,"v":78200},{"d":"2024-12-26","o":16.79,"h":17.98,"l":16.35,"c":17.94,"v":270600},{"d":"2024-12-27","o":17.89,"h":17.95,"l":17.2,"c":17.82,"v":179700},{"d":"2024-12-30","o":17.64,"h":17.7,"l":17.15,"c":17.49,"v":157800},{"d":"2024-12-31","o":17.49,"h":18.17,"l":17.42,"c":18.11,"v":259100},{"d":"2025-01-02","o":18.26,"h":18.89,"l":17.69,"c":18.08,"v":252100},{"d":"2025-01-03","o":18.1,"h":18.54,"l":17.85,"c":18.4,"v":86400},{"d":"2025-01-06","o":18.54,"h":19.46,"l":18.54,"c":19.38,"v":154400},{"d":"2025-01-07","o":19.49,"h":20.04,"l":18.56,"c":19.19,"v":322000},{"d":"2025-01-08","o":19.04,"h":19.23,"l":18.73,"c":18.78,"v":113600},{"d":"2025-01-10","o":18.65,"h":18.65,"l":17.77,"c":18.34,"v":101800},{"d":"2025-01-13","o":18.17,"h":18.66,"l":18.05,"c":18.54,"v":95100},{"d":"2025-01-14","o":18.79,"h":19.07,"l":18.28,"c":18.59,"v":114600},{"d":"2025-01-15","o":19.11,"h":19.73,"l":18.84,"c":19.04,"v":145600},{"d":"2025-01-16","o":19,"h":19.36,"l":18.7,"c":19.27,"v":97200},{"d":"2025-01-17","o":19.5,"h":19.52,"l":18.9,"c":19.1,"v":120300},{"d":"2025-01-21","o":19.21,"h":19.92,"l":19.21,"c":19.37,"v":189400},{"d":"2025-01-22","o":19.48,"h":19.92,"l":19.18,"c":19.19,"v":107900},{"d":"2025-01-23","o":19.05,"h":19.79,"l":18.89,"c":19.48,"v":90800},{"d":"2025-01-24","o":19.46,"h":19.66,"l":19.23,"c":19.47,"v":124000},{"d":"2025-01-27","o":19.21,"h":19.59,"l":18.43,"c":18.52,"v":135700},{"d":"2025-01-28","o":18.63,"h":18.63,"l":17.91,"c":18.38,"v":121800},{"d":"2025-01-29","o":18.62,"h":18.62,"l":18.07,"c":18.08,"v":108300},{"d":"2025-01-30","o":18.2,"h":19.17,"l":18.2,"c":18.69,"v":120900},{"d":"2025-01-31","o":18.75,"h":19.57,"l":18.75,"c":19.05,"v":167200},{"d":"2025-02-03","o":18.57,"h":19.69,"l":18.09,"c":19.55,"v":287600},{"d":"2025-02-04","o":19.7,"h":20.76,"l":19.59,"c":20.55,"v":484000},{"d":"2025-02-05","o":25,"h":26.83,"l":24.68,"c":26.35,"v":1186600},{"d":"2025-02-06","o":26.08,"h":26.34,"l":24.29,"c":24.57,"v":368300},{"d":"2025-02-07","o":24.58,"h":24.92,"l":22.92,"c":23.66,"v":278000},{"d":"2025-02-10","o":23.58,"h":24.08,"l":22.54,"c":23.17,"v":233800},{"d":"2025-02-11","o":23.13,"h":23.65,"l":22.55,"c":22.95,"v":151100},{"d":"2025-02-12","o":22.53,"h":22.6,"l":21.9,"c":22.25,"v":163700},{"d":"2025-02-13","o":22.27,"h":23.37,"l":21.77,"c":22.44,"v":175400},{"d":"2025-02-14","o":22.55,"h":22.81,"l":21.78,"c":22.16,"v":140600},{"d":"2025-02-18","o":22.25,"h":22.58,"l":21.84,"c":21.84,"v":118000},{"d":"2025-02-19","o":21.84,"h":22.24,"l":21.8,"c":22.13,"v":152300},{"d":"2025-02-20","o":22.2,"h":23.38,"l":21.74,"c":23.29,"v":241300},{"d":"2025-02-21","o":23.49,"h":23.87,"l":22.37,"c":22.57,"v":677300},{"d":"2025-02-24","o":22.82,"h":22.86,"l":21.21,"c":21.46,"v":228300},{"d":"2025-02-25","o":21.57,"h":21.96,"l":21.02,"c":21.24,"v":132700},{"d":"2025-02-26","o":21.38,"h":21.44,"l":20.72,"c":21.29,"v":129300},{"d":"2025-02-27","o":21.31,"h":21.62,"l":20.81,"c":20.85,"v":118100},{"d":"2025-02-28","o":20.67,"h":21.05,"l":20.37,"c":20.93,"v":143200},{"d":"2025-03-03","o":20.98,"h":21.89,"l":20,"c":20.21,"v":215300},{"d":"2025-03-04","o":19.82,"h":20.76,"l":19.77,"c":20.51,"v":122800},{"d":"2025-03-05","o":20.6,"h":20.96,"l":20.27,"c":20.9,"v":80700},{"d":"2025-03-06","o":20.64,"h":21.02,"l":20.4,"c":20.65,"v":114700},{"d":"2025-03-07","o":20.59,"h":21.07,"l":20.02,"c":20.2,"v":125400},{"d":"2025-03-10","o":19.94,"h":20.05,"l":18.93,"c":18.96,"v":146400},{"d":"2025-03-11","o":19.12,"h":19.47,"l":18.82,"c":19.15,"v":103600},{"d":"2025-03-12","o":19.41,"h":19.68,"l":18.91,"c":19.37,"v":76300},{"d":"2025-03-13","o":19.37,"h":19.76,"l":18.38,"c":18.42,"v":81200},{"d":"2025-03-14","o":18.68,"h":19.4,"l":18.46,"c":19.07,"v":71300},{"d":"2025-03-17","o":19.1,"h":19.29,"l":18.94,"c":19.06,"v":84100},{"d":"2025-03-18","o":19,"h":19.75,"l":18.88,"c":19.36,"v":141600},{"d":"2025-03-19","o":19.34,"h":19.99,"l":18.98,"c":19.95,"v":74000},{"d":"2025-03-20","o":19.66,"h":20.36,"l":19.41,"c":19.85,"v":69300},{"d":"2025-03-21","o":19.58,"h":19.7,"l":19.18,"c":19.65,"v":104000},{"d":"2025-03-24","o":19.81,"h":20.39,"l":19.76,"c":20.21,"v":76400},{"d":"2025-03-25","o":20.23,"h":20.41,"l":19.65,"c":19.7,"v":59900},{"d":"2025-03-26","o":19.73,"h":20.03,"l":19.36,"c":19.67,"v":69200},{"d":"2025-03-27","o":19.67,"h":20.2,"l":19.25,"c":19.39,"v":66500},{"d":"2025-03-28","o":19.41,"h":19.73,"l":18.66,"c":18.88,"v":83300},{"d":"2025-03-31","o":18.66,"h":19.47,"l":18.52,"c":19.17,"v":118600},{"d":"2025-04-01","o":19.13,"h":19.22,"l":18.44,"c":19.05,"v":70700},{"d":"2025-04-02","o":18.84,"h":19.37,"l":18.75,"c":19.12,"v":73200},{"d":"2025-04-03","o":18.33,"h":18.72,"l":17.61,"c":17.65,"v":155700},{"d":"2025-04-04","o":16.9,"h":17.68,"l":16.09,"c":16.87,"v":188400},{"d":"2025-04-07","o":16.15,"h":17.5,"l":15.8,"c":16.78,"v":139700},{"d":"2025-04-08","o":17.4,"h":17.47,"l":15.89,"c":16.3,"v":143600},{"d":"2025-04-09","o":16.3,"h":18.09,"l":16.16,"c":17.88,"v":215300},{"d":"2025-04-10","o":17.25,"h":17.25,"l":16.2,"c":16.63,"v":149400},{"d":"2025-04-11","o":16.73,"h":17.24,"l":16.4,"c":17.13,"v":108600},{"d":"2025-04-14","o":17.4,"h":17.48,"l":16.9,"c":17.1,"v":59200},{"d":"2025-04-15","o":17.04,"h":17.37,"l":17,"c":17.15,"v":64000},{"d":"2025-04-16","o":17.02,"h":17.28,"l":16.86,"c":16.96,"v":55600},{"d":"2025-04-17","o":17,"h":17.47,"l":16.9,"c":17.22,"v":67100},{"d":"2025-04-21","o":16.92,"h":16.96,"l":16.65,"c":16.87,"v":74000},{"d":"2025-04-22","o":17.13,"h":17.71,"l":17.13,"c":17.52,"v":80900},{"d":"2025-04-23","o":17.95,"h":18.26,"l":16.95,"c":17.02,"v":59700},{"d":"2025-04-24","o":17.1,"h":17.72,"l":17.04,"c":17.41,"v":77600},{"d":"2025-04-25","o":17.28,"h":17.64,"l":17.28,"c":17.64,"v":61900},{"d":"2025-04-28","o":17.67,"h":17.77,"l":17.54,"c":17.67,"v":34000},{"d":"2025-04-29","o":17.57,"h":18.17,"l":17.42,"c":18.13,"v":78700},{"d":"2025-04-30","o":17.7,"h":17.95,"l":17.32,"c":17.56,"v":74000},{"d":"2025-05-01","o":17.66,"h":18.58,"l":17.65,"c":18.41,"v":115300},{"d":"2025-05-02","o":18.58,"h":18.88,"l":18.37,"c":18.51,"v":79900},{"d":"2025-05-05","o":18.4,"h":19.47,"l":18.4,"c":19,"v":129000},{"d":"2025-05-06","o":18.81,"h":19.83,"l":18.52,"c":19.67,"v":135400},{"d":"2025-05-07","o":20.69,"h":21.89,"l":19.64,"c":20.58,"v":303300},{"d":"2025-05-08","o":20.31,"h":21.18,"l":20.21,"c":20.9,"v":118300},{"d":"2025-05-09","o":20.89,"h":21.29,"l":20.18,"c":20.67,"v":92900},{"d":"2025-05-12","o":21.51,"h":21.65,"l":20.38,"c":20.45,"v":120800},{"d":"2025-05-13","o":20.54,"h":20.97,"l":20.54,"c":20.81,"v":118100},{"d":"2025-05-14","o":20.75,"h":20.97,"l":20.25,"c":20.85,"v":130000},{"d":"2025-05-15","o":20.87,"h":21.29,"l":20.59,"c":20.76,"v":72200},{"d":"2025-05-16","o":20.76,"h":20.76,"l":20.31,"c":20.68,"v":59500},{"d":"2025-05-19","o":20.4,"h":20.59,"l":20.19,"c":20.4,"v":61400},{"d":"2025-05-20","o":20.35,"h":20.57,"l":20.12,"c":20.28,"v":58300},{"d":"2025-05-21","o":18.85,"h":20.63,"l":18.85,"c":20.54,"v":118700},{"d":"2025-05-22","o":20.41,"h":20.99,"l":20.3,"c":20.88,"v":101800},{"d":"2025-05-23","o":20.46,"h":20.85,"l":20.03,"c":20.26,"v":88900},{"d":"2025-05-27","o":20.59,"h":21.28,"l":20.22,"c":21.25,"v":66300},{"d":"2025-05-28","o":21.32,"h":21.43,"l":20.53,"c":21.23,"v":61700},{"d":"2025-05-29","o":21.4,"h":21.53,"l":20.66,"c":21.15,"v":81800},{"d":"2025-05-30","o":21.1,"h":21.5,"l":20.71,"c":21.45,"v":108600},{"d":"2025-06-02","o":21.4,"h":21.75,"l":21.2,"c":21.61,"v":86800},{"d":"2025-06-03","o":21.67,"h":22.74,"l":21.46,"c":22.55,"v":135200},{"d":"2025-06-04","o":22.59,"h":22.81,"l":21.89,"c":21.95,"v":78500},{"d":"2025-06-05","o":21.93,"h":22.21,"l":21.58,"c":21.7,"v":67500},{"d":"2025-06-06","o":22.02,"h":22.53,"l":21.87,"c":22.06,"v":107000},{"d":"2025-06-09","o":22.15,"h":23.02,"l":21.73,"c":22.87,"v":105700},{"d":"2025-06-10","o":22.75,"h":22.92,"l":22.4,"c":22.63,"v":111400},{"d":"2025-06-11","o":22.88,"h":22.88,"l":22.47,"c":22.79,"v":71300},{"d":"2025-06-12","o":22.6,"h":22.98,"l":22.45,"c":22.93,"v":55000},{"d":"2025-06-13","o":22.47,"h":22.88,"l":21.68,"c":22.02,"v":134800},{"d":"2025-06-16","o":22.22,"h":22.45,"l":22.12,"c":22.26,"v":70400},{"d":"2025-06-17","o":22.03,"h":22.67,"l":21.34,"c":22.65,"v":145000},{"d":"2025-06-18","o":22.6,"h":22.94,"l":22.35,"c":22.49,"v":107100},{"d":"2025-06-20","o":22.75,"h":22.87,"l":22.38,"c":22.6,"v":68400},{"d":"2025-06-23","o":22.59,"h":22.94,"l":22.16,"c":22.87,"v":76600},{"d":"2025-06-24","o":23,"h":23.54,"l":22.73,"c":23.5,"v":145000},{"d":"2025-06-25","o":23.55,"h":24.05,"l":23.12,"c":23.99,"v":77000},{"d":"2025-06-26","o":23.87,"h":24.09,"l":23.67,"c":23.94,"v":72900},{"d":"2025-06-27","o":23.99,"h":24.09,"l":23.56,"c":23.94,"v":161300},{"d":"2025-06-30","o":24.04,"h":24.21,"l":23.87,"c":24.05,"v":97500},{"d":"2025-07-01","o":23.94,"h":25.05,"l":23.81,"c":24.83,"v":161200},{"d":"2025-07-02","o":25.06,"h":25.06,"l":24.5,"c":24.61,"v":77500},{"d":"2025-07-03","o":24.86,"h":25.13,"l":24.51,"c":24.82,"v":53200},{"d":"2025-07-07","o":24.51,"h":24.93,"l":24.28,"c":24.32,"v":91800},{"d":"2025-07-08","o":24.37,"h":24.7,"l":24.06,"c":24.27,"v":99700},{"d":"2025-07-09","o":24.32,"h":24.92,"l":24.1,"c":24.73,"v":73600},{"d":"2025-07-10","o":24.57,"h":24.76,"l":24.19,"c":24.2,"v":73600},{"d":"2025-07-11","o":24.03,"h":24.18,"l":23.56,"c":23.95,"v":137700},{"d":"2025-07-14","o":23.8,"h":23.91,"l":23.17,"c":23.46,"v":85900},{"d":"2025-07-15","o":23.8,"h":23.95,"l":23.29,"c":23.56,"v":129800},{"d":"2025-07-16","o":23.61,"h":23.72,"l":22.93,"c":23.22,"v":131800},{"d":"2025-07-17","o":23.22,"h":23.77,"l":23,"c":23.65,"v":78300},{"d":"2025-07-18","o":23.91,"h":23.91,"l":23.35,"c":23.64,"v":97800},{"d":"2025-07-21","o":23.74,"h":24.09,"l":23.54,"c":23.63,"v":128800},{"d":"2025-07-22","o":24.08,"h":24.08,"l":23.33,"c":23.85,"v":77300},{"d":"2025-07-23","o":23.98,"h":24.59,"l":23.8,"c":24.27,"v":74400},{"d":"2025-07-24","o":24.24,"h":24.26,"l":23.14,"c":23.14,"v":72600},{"d":"2025-07-25","o":23.17,"h":23.26,"l":22.96,"c":23.19,"v":60800},{"d":"2025-07-28","o":23.35,"h":23.6,"l":23.09,"c":23.23,"v":56200},{"d":"2025-07-29","o":23.48,"h":23.77,"l":22.95,"c":23.1,"v":69300},{"d":"2025-07-30","o":23.06,"h":23.14,"l":21.86,"c":21.96,"v":77200},{"d":"2025-07-31","o":22.1,"h":22.21,"l":21.15,"c":21.6,"v":101400},{"d":"2025-08-01","o":21.34,"h":21.5,"l":20.67,"c":20.86,"v":102200},{"d":"2025-08-04","o":21.08,"h":21.38,"l":21.05,"c":21.31,"v":70400},{"d":"2025-08-05","o":21.45,"h":21.75,"l":21.15,"c":21.36,"v":55500},{"d":"2025-08-06","o":21.34,"h":21.61,"l":21.13,"c":21.56,"v":85000},{"d":"2025-08-07","o":21.79,"h":21.8,"l":20.81,"c":20.88,"v":64000},{"d":"2025-08-08","o":21.01,"h":22.08,"l":20.89,"c":21.81,"v":108300},{"d":"2025-08-11","o":21.88,"h":21.91,"l":21.35,"c":21.59,"v":68500},{"d":"2025-08-12","o":21.6,"h":22.81,"l":21.6,"c":22.53,"v":117800},{"d":"2025-08-13","o":22.6,"h":23.07,"l":22.58,"c":22.83,"v":86000},{"d":"2025-08-14","o":22.64,"h":22.75,"l":21.8,"c":22.08,"v":55500},{"d":"2025-08-15","o":22.11,"h":22.11,"l":21.47,"c":21.55,"v":145100},{"d":"2025-08-18","o":21.61,"h":22.08,"l":21.61,"c":21.85,"v":49300},{"d":"2025-08-19","o":21.85,"h":22.3,"l":21.79,"c":21.9,"v":68900},{"d":"2025-08-20","o":22.05,"h":22.19,"l":21.14,"c":21.31,"v":125900},{"d":"2025-08-21","o":21.06,"h":21.77,"l":21,"c":21.72,"v":152600},{"d":"2025-08-22","o":21.87,"h":23.26,"l":21.87,"c":23.19,"v":135700},{"d":"2025-08-25","o":23.14,"h":23.21,"l":22.61,"c":22.69,"v":69500},{"d":"2025-08-26","o":22.72,"h":23.57,"l":22.72,"c":23.53,"v":105900},{"d":"2025-08-27","o":23.43,"h":23.43,"l":22.83,"c":22.96,"v":59100},{"d":"2025-08-28","o":23.97,"h":24.5,"l":22.35,"c":23.25,"v":266700},{"d":"2025-08-29","o":23.33,"h":23.82,"l":22.76,"c":22.96,"v":94000},{"d":"2025-09-02","o":22.38,"h":22.78,"l":22.23,"c":22.41,"v":83300},{"d":"2025-09-03","o":22.21,"h":22.54,"l":21.6,"c":21.74,"v":94800},{"d":"2025-09-04","o":21.8,"h":22.53,"l":21.78,"c":22.43,"v":101100},{"d":"2025-09-05","o":22.7,"h":23.2,"l":22.26,"c":22.35,"v":101100},{"d":"2025-09-08","o":22.41,"h":22.54,"l":22.07,"c":22.37,"v":57200},{"d":"2025-09-09","o":22.62,"h":22.69,"l":22.16,"c":22.39,"v":72900},{"d":"2025-09-10","o":22.57,"h":23.3,"l":22.51,"c":22.69,"v":128200},{"d":"2025-09-11","o":23.9,"h":25.9,"l":23.55,"c":25.57,"v":435600},{"d":"2025-09-12","o":25.76,"h":26.25,"l":23.86,"c":23.91,"v":158400},{"d":"2025-09-15","o":24.01,"h":24.54,"l":23.88,"c":24.13,"v":128600},{"d":"2025-09-16","o":24.18,"h":24.55,"l":23.5,"c":23.51,"v":101600},{"d":"2025-09-17","o":23.49,"h":24.15,"l":23.26,"c":23.48,"v":118500},{"d":"2025-09-18","o":23.57,"h":24.24,"l":23.38,"c":24.21,"v":131200},{"d":"2025-09-19","o":24.37,"h":24.37,"l":23.58,"c":23.76,"v":129000},{"d":"2025-09-22","o":23.61,"h":24.37,"l":23.51,"c":23.97,"v":102100},{"d":"2025-09-23","o":23.99,"h":24.21,"l":23.4,"c":23.41,"v":69200},{"d":"2025-09-24","o":23.35,"h":23.39,"l":22.42,"c":22.81,"v":91400},{"d":"2025-09-25","o":22.53,"h":22.76,"l":22.26,"c":22.43,"v":75100},{"d":"2025-09-26","o":22.49,"h":22.74,"l":22.15,"c":22.54,"v":81900},{"d":"2025-09-29","o":22.64,"h":22.97,"l":22.48,"c":22.72,"v":105500},{"d":"2025-09-30","o":22.73,"h":23.15,"l":22.73,"c":22.93,"v":115000},{"d":"2025-10-01","o":22.88,"h":23.22,"l":22.44,"c":22.66,"v":83000},{"d":"2025-10-02","o":22.73,"h":22.9,"l":22.2,"c":22.45,"v":54600},{"d":"2025-10-03","o":22.44,"h":23.13,"l":22.44,"c":22.79,"v":65700},{"d":"2025-10-06","o":22.97,"h":23.04,"l":22.54,"c":22.58,"v":47700},{"d":"2025-10-07","o":22.55,"h":22.68,"l":21.82,"c":22.09,"v":71600},{"d":"2025-10-08","o":22.23,"h":22.72,"l":22.13,"c":22.5,"v":95600},{"d":"2025-10-09","o":22.53,"h":22.74,"l":22.05,"c":22.33,"v":77600},{"d":"2025-10-10","o":22.45,"h":22.6,"l":20.96,"c":21.04,"v":83900},{"d":"2025-10-13","o":21.41,"h":21.88,"l":21.39,"c":21.52,"v":68200},{"d":"2025-10-14","o":21.52,"h":22.8,"l":21.02,"c":22.74,"v":92800},{"d":"2025-10-15","o":23.07,"h":23.69,"l":22.89,"c":23.16,"v":149600},{"d":"2025-10-16","o":23.27,"h":23.83,"l":23.15,"c":23.81,"v":95200},{"d":"2025-10-17","o":23.58,"h":23.81,"l":23.11,"c":23.28,"v":53600},{"d":"2025-10-20","o":23.34,"h":23.68,"l":23.21,"c":23.32,"v":44200},{"d":"2025-10-21","o":23.12,"h":23.41,"l":23,"c":23.22,"v":51700},{"d":"2025-10-22","o":23.23,"h":23.5,"l":22.71,"c":23.1,"v":81500},{"d":"2025-10-23","o":23.13,"h":24.49,"l":23.03,"c":24.33,"v":114200},{"d":"2025-10-24","o":24.56,"h":25.26,"l":24.5,"c":25.06,"v":64800},{"d":"2025-10-27","o":25.32,"h":25.32,"l":23.93,"c":24.03,"v":70100},{"d":"2025-10-28","o":23.98,"h":24.43,"l":23.69,"c":24.38,"v":72100},{"d":"2025-10-29","o":24.29,"h":25,"l":23.89,"c":24.66,"v":78700},{"d":"2025-10-30","o":24.43,"h":26.12,"l":24.43,"c":26.05,"v":158100},{"d":"2025-10-31","o":25.44,"h":26.25,"l":24.62,"c":24.96,"v":131500},{"d":"2025-11-03","o":25.06,"h":25.5,"l":24.16,"c":24.45,"v":87900},{"d":"2025-11-04","o":24.51,"h":24.53,"l":23.5,"c":24.21,"v":167200},{"d":"2025-11-05","o":25.46,"h":25.46,"l":22.87,"c":24.3,"v":202300},{"d":"2025-11-06","o":24.21,"h":24.3,"l":23.08,"c":23.33,"v":89500},{"d":"2025-11-07","o":23.13,"h":23.24,"l":22.02,"c":22.81,"v":98500},{"d":"2025-11-10","o":23.24,"h":23.57,"l":22.75,"c":23.44,"v":129000},{"d":"2025-11-11","o":23.39,"h":23.79,"l":22.68,"c":22.73,"v":95600},{"d":"2025-11-12","o":22.92,"h":23.37,"l":22.92,"c":23.09,"v":73200},{"d":"2025-11-13","o":22.89,"h":23.22,"l":21.76,"c":22.02,"v":89700},{"d":"2025-11-14","o":21.83,"h":22.44,"l":21.48,"c":22.11,"v":114000},{"d":"2025-11-17","o":22.1,"h":22.49,"l":21.37,"c":21.55,"v":84800},{"d":"2025-11-18","o":21.42,"h":21.83,"l":20.76,"c":20.87,"v":124100},{"d":"2025-11-19","o":21.15,"h":22.87,"l":21.15,"c":21.91,"v":258000},{"d":"2025-11-20","o":22.13,"h":22.65,"l":20.67,"c":20.72,"v":166300},{"d":"2025-11-21","o":21.2,"h":21.4,"l":20.53,"c":21.1,"v":139900},{"d":"2025-11-24","o":21.25,"h":21.9,"l":21.25,"c":21.57,"v":66800},{"d":"2025-11-25","o":21.52,"h":22.51,"l":21.31,"c":21.59,"v":75000},{"d":"2025-11-26","o":21.4,"h":22.35,"l":21.4,"c":21.71,"v":187800},{"d":"2025-11-28","o":21.84,"h":22.25,"l":21.6,"c":22.11,"v":57600},{"d":"2025-12-01","o":21.77,"h":21.96,"l":21.18,"c":21.28,"v":93500},{"d":"2025-12-02","o":21.44,"h":22.05,"l":20.71,"c":20.77,"v":120600},{"d":"2025-12-03","o":20.76,"h":22.01,"l":20.71,"c":21.09,"v":208700},{"d":"2025-12-04","o":20.91,"h":21.1,"l":20.52,"c":20.6,"v":92800},{"d":"2025-12-05","o":20.6,"h":21.1,"l":20.58,"c":21.02,"v":65700},{"d":"2025-12-08","o":21.12,"h":21.38,"l":20.93,"c":21.03,"v":106700},{"d":"2025-12-09","o":21.03,"h":21.21,"l":20.81,"c":21.14,"v":110700},{"d":"2025-12-10","o":21.07,"h":21.9,"l":21.07,"c":21.73,"v":88200},{"d":"2025-12-11","o":21.78,"h":22.14,"l":21.5,"c":21.98,"v":72200},{"d":"2025-12-12","o":21.97,"h":22.06,"l":21.16,"c":21.27,"v":119100},{"d":"2025-12-15","o":21.46,"h":21.79,"l":20.9,"c":21.02,"v":78300},{"d":"2025-12-16","o":20.97,"h":21.4,"l":20.78,"c":21.06,"v":138700},{"d":"2025-12-17","o":21.3,"h":21.44,"l":20.71,"c":20.74,"v":66600},{"d":"2025-12-18","o":21.04,"h":21.52,"l":20.67,"c":20.86,"v":157200},{"d":"2025-12-19","o":20.78,"h":21.48,"l":20.38,"c":20.87,"v":198600},{"d":"2025-12-22","o":21.02,"h":21.59,"l":20.99,"c":21.23,"v":77100},{"d":"2025-12-23","o":21.02,"h":21.83,"l":20.77,"c":21.37,"v":61500},{"d":"2025-12-24","o":21.31,"h":21.73,"l":21.2,"c":21.39,"v":29900},{"d":"2025-12-26","o":21.35,"h":21.46,"l":21,"c":21.42,"v":53000},{"d":"2025-12-29","o":21.25,"h":21.81,"l":21.16,"c":21.4,"v":63900},{"d":"2025-12-30","o":21.41,"h":21.98,"l":21.05,"c":21.33,"v":98600},{"d":"2025-12-31","o":21.33,"h":21.98,"l":21.06,"c":21.38,"v":117600},{"d":"2026-01-02","o":21.37,"h":21.99,"l":21.36,"c":21.6,"v":104400},{"d":"2026-01-05","o":21.76,"h":22.4,"l":21.37,"c":22.2,"v":108400},{"d":"2026-01-06","o":22.08,"h":22.39,"l":21.88,"c":22.3,"v":85600},{"d":"2026-01-07","o":22.32,"h":22.47,"l":21.53,"c":21.6,"v":78300},{"d":"2026-01-08","o":21.52,"h":22.23,"l":21.16,"c":21.18,"v":65600},{"d":"2026-01-09","o":21.25,"h":22.15,"l":20.94,"c":21.44,"v":122600},{"d":"2026-01-12","o":21.34,"h":22.32,"l":21.34,"c":22.16,"v":96600},{"d":"2026-01-13","o":22.2,"h":22.37,"l":21.51,"c":21.62,"v":118300},{"d":"2026-01-14","o":21.57,"h":21.95,"l":21.1,"c":21.67,"v":79600},{"d":"2026-01-15","o":21.78,"h":22.57,"l":21.69,"c":22.08,"v":104200},{"d":"2026-01-16","o":22.16,"h":22.74,"l":21.7,"c":22.39,"v":113800},{"d":"2026-01-20","o":21.82,"h":22.1,"l":21,"c":21.07,"v":89500},{"d":"2026-01-21","o":21.26,"h":21.98,"l":21.18,"c":21.66,"v":108500},{"d":"2026-01-22","o":21.8,"h":22.32,"l":21.4,"c":21.71,"v":87200},{"d":"2026-01-23","o":21.65,"h":21.73,"l":21.11,"c":21.16,"v":61900},{"d":"2026-01-26","o":21.35,"h":21.78,"l":21.17,"c":21.39,"v":70500},{"d":"2026-01-27","o":21.5,"h":21.98,"l":21.37,"c":21.41,"v":80500},{"d":"2026-01-28","o":21.65,"h":21.94,"l":21.3,"c":21.6,"v":103400},{"d":"2026-01-29","o":21.65,"h":21.82,"l":20.93,"c":21.79,"v":105500},{"d":"2026-01-30","o":21.46,"h":22.16,"l":21.46,"c":21.81,"v":153000},{"d":"2026-02-02","o":21.74,"h":23.12,"l":21.46,"c":22.64,"v":162300},{"d":"2026-02-03","o":22.79,"h":23.48,"l":21.8,"c":22.43,"v":203600},{"d":"2026-02-04","o":23.49,"h":27.02,"l":23.4,"c":25.57,"v":501600},{"d":"2026-02-05","o":25.15,"h":26,"l":24.16,"c":25.78,"v":234800},{"d":"2026-02-06","o":25.67,"h":26.59,"l":25.67,"c":26.36,"v":192600},{"d":"2026-02-09","o":26.4,"h":26.75,"l":25.87,"c":26.17,"v":200100},{"d":"2026-02-10","o":26.08,"h":26.93,"l":25.72,"c":26.09,"v":131200},{"d":"2026-02-11","o":26.07,"h":26.75,"l":25.43,"c":25.92,"v":102400},{"d":"2026-02-12","o":26.14,"h":26.32,"l":24.64,"c":25.04,"v":99100},{"d":"2026-02-13","o":25.31,"h":25.48,"l":24.82,"c":24.96,"v":94500},{"d":"2026-02-17","o":24.92,"h":25.7,"l":24.54,"c":24.72,"v":118000},{"d":"2026-02-18","o":24.63,"h":25,"l":24.27,"c":24.68,"v":84800},{"d":"2026-02-19","o":24.54,"h":25.28,"l":24.25,"c":24.38,"v":81800},{"d":"2026-02-20","o":24.44,"h":25.64,"l":24.22,"c":24.7,"v":187700},{"d":"2026-02-23","o":24.69,"h":25.37,"l":24,"c":24.19,"v":106400},{"d":"2026-02-24","o":24.32,"h":24.74,"l":24.31,"c":24.31,"v":140600},{"d":"2026-02-25","o":24.52,"h":24.9,"l":24.18,"c":24.73,"v":151900},{"d":"2026-02-26","o":24.8,"h":25.4,"l":24.45,"c":25.13,"v":131400},{"d":"2026-02-27","o":24.94,"h":25.17,"l":24.4,"c":25.04,"v":75100},{"d":"2026-03-02","o":25,"h":26.09,"l":24.81,"c":26,"v":102300},{"d":"2026-03-03","o":25.23,"h":26.03,"l":24.77,"c":25.86,"v":102200},{"d":"2026-03-04","o":26.11,"h":26.84,"l":25.63,"c":26.74,"v":136400},{"d":"2026-03-05","o":26.3,"h":26.53,"l":25.36,"c":25.7,"v":81900},{"d":"2026-03-06","o":25.02,"h":25.33,"l":24.4,"c":24.95,"v":107400},{"d":"2026-03-09","o":24.42,"h":25.65,"l":24.23,"c":25.37,"v":109200},{"d":"2026-03-10","o":25.2,"h":26.25,"l":25.2,"c":25.74,"v":98800},{"d":"2026-03-11","o":25.4,"h":26.36,"l":25.22,"c":26,"v":53300},{"d":"2026-03-12","o":25.52,"h":25.87,"l":24.74,"c":25.08,"v":72000},{"d":"2026-03-13","o":25.25,"h":25.54,"l":24.49,"c":24.62,"v":52400},{"d":"2026-03-16","o":24.95,"h":25.31,"l":24.68,"c":25.02,"v":42800},{"d":"2026-03-17","o":25.02,"h":25.45,"l":24.46,"c":25.45,"v":96300},{"d":"2026-03-18","o":25.28,"h":25.71,"l":24.91,"c":24.99,"v":94400},{"d":"2026-03-19","o":24.67,"h":26.53,"l":24.67,"c":25.89,"v":212800},{"d":"2026-03-20","o":25.82,"h":26.27,"l":24.97,"c":25.07,"v":108800},{"d":"2026-03-23","o":25.51,"h":26.28,"l":25.09,"c":25.46,"v":138800},{"d":"2026-03-24","o":25.33,"h":26.18,"l":24.84,"c":25.6,"v":94800},{"d":"2026-03-25","o":25.9,"h":26.24,"l":24.8,"c":24.89,"v":110000},{"d":"2026-03-26","o":24.79,"h":25.98,"l":23.57,"c":23.75,"v":123000},{"d":"2026-03-27","o":23.61,"h":23.61,"l":22.24,"c":22.93,"v":125800},{"d":"2026-03-30","o":23.06,"h":23.1,"l":22.24,"c":22.48,"v":100700},{"d":"2026-03-31","o":22.64,"h":23.1,"l":22.02,"c":22.61,"v":118649},{"d":"2026-04-01","o":22.34,"h":22.71,"l":19.07,"c":19.67,"v":894783},{"d":"2026-04-02","o":19.47,"h":20.79,"l":18.49,"c":20.2,"v":299479},{"d":"2026-04-06","o":20.14,"h":21.19,"l":20.14,"c":20.72,"v":208603},{"d":"2026-04-07","o":20.55,"h":21.17,"l":20.07,"c":20.58,"v":173299},{"d":"2026-04-08","o":21.49,"h":21.75,"l":20.95,"c":21.21,"v":184457},{"d":"2026-04-09","o":21.07,"h":21.54,"l":20.88,"c":21.25,"v":214031},{"d":"2026-04-10","o":21.37,"h":22.06,"l":21.28,"c":21.99,"v":286305},{"d":"2026-04-13","o":21.88,"h":22.75,"l":21.88,"c":22.27,"v":185878},{"d":"2026-04-14","o":22.45,"h":22.64,"l":22,"c":22.39,"v":198354},{"d":"2026-04-15","o":22.36,"h":22.71,"l":22,"c":22.65,"v":187857},{"d":"2026-04-16","o":22.61,"h":22.99,"l":22.33,"c":22.68,"v":297303},{"d":"2026-04-17","o":23.23,"h":23.7,"l":22.66,"c":22.8,"v":194997},{"d":"2026-04-20","o":22.62,"h":22.94,"l":22.08,"c":22.5,"v":208078},{"d":"2026-04-21","o":22.71,"h":23.11,"l":22.25,"c":22.46,"v":199758},{"d":"2026-04-22","o":22.57,"h":22.98,"l":22.35,"c":22.59,"v":200703},{"d":"2026-04-23","o":22.68,"h":22.95,"l":22.22,"c":22.63,"v":171964},{"d":"2026-04-24","o":22.57,"h":23.57,"l":22.4,"c":23.36,"v":125503},{"d":"2026-04-27","o":23.31,"h":23.67,"l":22.39,"c":22.62,"v":130393},{"d":"2026-04-28","o":22.24,"h":22.46,"l":20.75,"c":21.41,"v":158922},{"d":"2026-04-29","o":21.42,"h":21.87,"l":21.23,"c":21.49,"v":93228},{"d":"2026-04-30","o":21.57,"h":23,"l":21.56,"c":22.93,"v":144725},{"d":"2026-05-01","o":23.07,"h":23.41,"l":22.69,"c":23.12,"v":162429},{"d":"2026-05-04","o":22.98,"h":23.48,"l":22.16,"c":22.64,"v":193794},{"d":"2026-05-05","o":14.7,"h":16.1,"l":13.92,"c":15.09,"v":1105574},{"d":"2026-05-06","o":15.21,"h":16.58,"l":15.12,"c":16.47,"v":519720},{"d":"2026-05-07","o":16.5,"h":17.33,"l":16.28,"c":16.32,"v":273344},{"d":"2026-05-08","o":16.46,"h":16.79,"l":15.5,"c":15.81,"v":286974},{"d":"2026-05-11","o":15.8,"h":16.33,"l":15.79,"c":15.86,"v":229754},{"d":"2026-05-12","o":15.73,"h":16.02,"l":15.19,"c":15.31,"v":183713},{"d":"2026-05-13","o":15.35,"h":15.71,"l":14.65,"c":15.35,"v":254003},{"d":"2026-05-14","o":15.44,"h":16.51,"l":15.37,"c":16.37,"v":293990},{"d":"2026-05-15","o":16.07,"h":16.47,"l":15.65,"c":16,"v":376899},{"d":"2026-05-18","o":16.24,"h":16.24,"l":15.76,"c":16.11,"v":199912},{"d":"2026-05-19","o":15.9,"h":15.94,"l":15.43,"c":15.72,"v":257997}]