[{"d":"1995-02-24","o":3.1,"h":3.1,"l":2.96,"c":2.98,"v":18890400},{"d":"1995-02-27","o":3,"h":3.08,"l":3,"c":3.04,"v":2052600},{"d":"1995-02-28","o":3.06,"h":3.06,"l":2.98,"c":2.98,"v":3112800},{"d":"1995-03-01","o":2.98,"h":3.04,"l":2.98,"c":3.04,"v":604200},{"d":"1995-03-02","o":3.04,"h":3.04,"l":2.98,"c":3.04,"v":244200},{"d":"1995-03-03","o":3,"h":3.46,"l":3,"c":3.35,"v":2022600},{"d":"1995-03-06","o":3.31,"h":3.54,"l":3.27,"c":3.44,"v":784200},{"d":"1995-03-07","o":3.44,"h":3.48,"l":3.29,"c":3.38,"v":636000},{"d":"1995-03-08","o":3.33,"h":3.42,"l":3.29,"c":3.38,"v":451200},{"d":"1995-03-09","o":3.29,"h":3.38,"l":3.29,"c":3.38,"v":417600},{"d":"1995-03-10","o":3.38,"h":3.38,"l":3.29,"c":3.31,"v":155400},{"d":"1995-03-13","o":3.29,"h":3.44,"l":3.29,"c":3.44,"v":361200},{"d":"1995-03-14","o":3.38,"h":3.44,"l":3.33,"c":3.35,"v":271800},{"d":"1995-03-15","o":3.35,"h":3.42,"l":3.35,"c":3.4,"v":84600},{"d":"1995-03-16","o":3.35,"h":3.42,"l":3.35,"c":3.38,"v":649800},{"d":"1995-03-17","o":3.42,"h":3.42,"l":3.38,"c":3.38,"v":205200},{"d":"1995-03-20","o":3.42,"h":3.42,"l":3.35,"c":3.35,"v":461400},{"d":"1995-03-21","o":3.38,"h":3.46,"l":3.38,"c":3.38,"v":187800},{"d":"1995-03-22","o":3.44,"h":3.44,"l":3.27,"c":3.27,"v":462600},{"d":"1995-03-23","o":3.23,"h":3.31,"l":3.23,"c":3.29,"v":370200},{"d":"1995-03-24","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":125400},{"d":"1995-03-27","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":165000},{"d":"1995-03-28","o":3.33,"h":3.56,"l":3.31,"c":3.5,"v":486000},{"d":"1995-03-29","o":3.58,"h":3.92,"l":3.46,"c":3.5,"v":1274400},{"d":"1995-03-30","o":3.56,"h":3.58,"l":3.48,"c":3.56,"v":336000},{"d":"1995-03-31","o":3.56,"h":3.56,"l":3.48,"c":3.48,"v":269400},{"d":"1995-04-03","o":3.5,"h":3.52,"l":3.48,"c":3.52,"v":44400},{"d":"1995-04-04","o":3.52,"h":3.52,"l":3.47,"c":3.47,"v":204000},{"d":"1995-04-05","o":3.44,"h":3.46,"l":3.4,"c":3.4,"v":61200},{"d":"1995-04-06","o":3.4,"h":3.4,"l":3.33,"c":3.4,"v":115800},{"d":"1995-04-07","o":3.33,"h":3.42,"l":3.33,"c":3.4,"v":93600},{"d":"1995-04-10","o":3.46,"h":3.46,"l":3.4,"c":3.46,"v":120000},{"d":"1995-04-11","o":3.42,"h":3.46,"l":3.4,"c":3.46,"v":97800},{"d":"1995-04-12","o":3.4,"h":3.46,"l":3.33,"c":3.33,"v":136200},{"d":"1995-04-13","o":3.33,"h":3.4,"l":3.33,"c":3.33,"v":28200},{"d":"1995-04-17","o":3.4,"h":3.4,"l":3.31,"c":3.33,"v":142200},{"d":"1995-04-18","o":3.33,"h":3.33,"l":3.19,"c":3.25,"v":121200},{"d":"1995-04-19","o":3.19,"h":3.25,"l":3.17,"c":3.17,"v":85800},{"d":"1995-04-20","o":3.19,"h":3.21,"l":3.15,"c":3.15,"v":88200},{"d":"1995-04-21","o":3.21,"h":3.31,"l":3.12,"c":3.28,"v":627000},{"d":"1995-04-24","o":3.25,"h":3.29,"l":3.25,"c":3.29,"v":37200},{"d":"1995-04-25","o":3.31,"h":3.31,"l":3.25,"c":3.29,"v":79800},{"d":"1995-04-26","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":70200},{"d":"1995-04-27","o":3.25,"h":3.35,"l":3.25,"c":3.33,"v":101400},{"d":"1995-04-28","o":3.4,"h":3.46,"l":3.31,"c":3.44,"v":234600},{"d":"1995-05-01","o":3.4,"h":3.6,"l":3.4,"c":3.6,"v":246600},{"d":"1995-05-02","o":3.6,"h":3.6,"l":3.54,"c":3.54,"v":80400},{"d":"1995-05-03","o":3.6,"h":3.6,"l":3.54,"c":3.54,"v":3600},{"d":"1995-05-04","o":3.6,"h":3.71,"l":3.48,"c":3.48,"v":289800},{"d":"1995-05-05","o":3.48,"h":3.52,"l":3.42,"c":3.48,"v":36000},{"d":"1995-05-08","o":3.42,"h":3.46,"l":3.21,"c":3.31,"v":154800},{"d":"1995-05-09","o":3.25,"h":3.33,"l":3.25,"c":3.25,"v":36600},{"d":"1995-05-10","o":3.33,"h":3.33,"l":3.25,"c":3.25,"v":4200},{"d":"1995-05-11","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":19800},{"d":"1995-05-12","o":3.25,"h":3.33,"l":3.25,"c":3.33,"v":35400},{"d":"1995-05-15","o":3.25,"h":3.44,"l":3.25,"c":3.4,"v":169800},{"d":"1995-05-16","o":3.48,"h":3.71,"l":3.48,"c":3.62,"v":345000},{"d":"1995-05-17","o":3.67,"h":3.67,"l":3.52,"c":3.52,"v":248400},{"d":"1995-05-18","o":3.6,"h":3.6,"l":3.48,"c":3.52,"v":70200},{"d":"1995-05-19","o":3.4,"h":3.44,"l":3.35,"c":3.42,"v":40200},{"d":"1995-05-22","o":3.42,"h":3.42,"l":3.35,"c":3.38,"v":9000},{"d":"1995-05-23","o":3.44,"h":3.73,"l":3.44,"c":3.5,"v":547800},{"d":"1995-05-24","o":3.46,"h":3.5,"l":3.42,"c":3.42,"v":196200},{"d":"1995-05-25","o":3.46,"h":3.5,"l":3.42,"c":3.5,"v":65400},{"d":"1995-05-26","o":3.5,"h":3.5,"l":3.42,"c":3.5,"v":21600},{"d":"1995-05-30","o":3.42,"h":3.5,"l":3.42,"c":3.42,"v":35400},{"d":"1995-05-31","o":3.5,"h":3.62,"l":3.5,"c":3.58,"v":252000},{"d":"1995-06-01","o":3.62,"h":3.62,"l":3.54,"c":3.58,"v":145800},{"d":"1995-06-02","o":3.54,"h":3.58,"l":3.5,"c":3.52,"v":297600},{"d":"1995-06-05","o":3.58,"h":3.77,"l":3.52,"c":3.77,"v":204000},{"d":"1995-06-06","o":3.71,"h":3.79,"l":3.71,"c":3.75,"v":319800},{"d":"1995-06-07","o":3.79,"h":3.79,"l":3.58,"c":3.58,"v":208800},{"d":"1995-06-08","o":3.58,"h":3.79,"l":3.58,"c":3.71,"v":81600},{"d":"1995-06-09","o":3.77,"h":3.77,"l":3.71,"c":3.71,"v":35400},{"d":"1995-06-12","o":3.77,"h":3.77,"l":3.71,"c":3.77,"v":323400},{"d":"1995-06-13","o":3.71,"h":3.77,"l":3.69,"c":3.69,"v":324600},{"d":"1995-06-14","o":3.75,"h":3.79,"l":3.69,"c":3.79,"v":339000},{"d":"1995-06-15","o":3.79,"h":3.88,"l":3.75,"c":3.85,"v":322200},{"d":"1995-06-16","o":3.79,"h":3.88,"l":3.79,"c":3.88,"v":12600},{"d":"1995-06-19","o":3.88,"h":3.88,"l":3.79,"c":3.85,"v":19200},{"d":"1995-06-20","o":3.88,"h":3.98,"l":3.79,"c":3.98,"v":240600},{"d":"1995-06-21","o":3.98,"h":4.35,"l":3.9,"c":4.29,"v":704400},{"d":"1995-06-22","o":4.23,"h":4.4,"l":4.23,"c":4.4,"v":331800},{"d":"1995-06-23","o":4.31,"h":4.46,"l":4.31,"c":4.4,"v":201000},{"d":"1995-06-26","o":4.38,"h":4.44,"l":4.35,"c":4.35,"v":49800},{"d":"1995-06-27","o":4.35,"h":4.35,"l":4.31,"c":4.35,"v":44400},{"d":"1995-06-28","o":4.27,"h":4.35,"l":4.27,"c":4.27,"v":188400},{"d":"1995-06-29","o":4.33,"h":4.33,"l":4.27,"c":4.29,"v":132600},{"d":"1995-06-30","o":4.31,"h":4.31,"l":4.23,"c":4.29,"v":228600},{"d":"1995-07-03","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":13800},{"d":"1995-07-05","o":4.25,"h":4.25,"l":4.17,"c":4.17,"v":636600},{"d":"1995-07-06","o":4.17,"h":4.23,"l":4.17,"c":4.23,"v":136800},{"d":"1995-07-07","o":4.17,"h":4.23,"l":4.17,"c":4.17,"v":30600},{"d":"1995-07-10","o":4.19,"h":4.27,"l":4.19,"c":4.21,"v":78600},{"d":"1995-07-11","o":4.19,"h":4.29,"l":4.19,"c":4.29,"v":103800},{"d":"1995-07-12","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":1800},{"d":"1995-07-13","o":4.31,"h":4.31,"l":4.23,"c":4.31,"v":12000},{"d":"1995-07-14","o":4.27,"h":4.31,"l":4.23,"c":4.31,"v":63000},{"d":"1995-07-17","o":4.27,"h":4.48,"l":4.27,"c":4.42,"v":187800},{"d":"1995-07-18","o":4.46,"h":4.54,"l":4.46,"c":4.54,"v":16800},{"d":"1995-07-19","o":4.42,"h":4.5,"l":4.33,"c":4.4,"v":112200},{"d":"1995-07-20","o":4.5,"h":4.52,"l":4.42,"c":4.52,"v":160800},{"d":"1995-07-21","o":4.58,"h":4.67,"l":4.54,"c":4.67,"v":170400},{"d":"1995-07-24","o":4.67,"h":4.67,"l":4.58,"c":4.62,"v":88200},{"d":"1995-07-25","o":4.58,"h":4.67,"l":4.58,"c":4.58,"v":26400},{"d":"1995-07-26","o":4.58,"h":4.62,"l":4.58,"c":4.58,"v":144600},{"d":"1995-07-27","o":4.58,"h":4.62,"l":4.58,"c":4.58,"v":18000},{"d":"1995-07-28","o":4.6,"h":4.67,"l":4.58,"c":4.62,"v":15600},{"d":"1995-07-31","o":4.58,"h":4.67,"l":4.58,"c":4.58,"v":48000},{"d":"1995-08-01","o":4.58,"h":4.62,"l":4.48,"c":4.48,"v":36600},{"d":"1995-08-02","o":4.48,"h":4.5,"l":4.35,"c":4.35,"v":33600},{"d":"1995-08-03","o":4.15,"h":4.23,"l":4.15,"c":4.17,"v":12000},{"d":"1995-08-04","o":4.19,"h":4.19,"l":4.15,"c":4.17,"v":108000},{"d":"1995-08-07","o":4.25,"h":4.25,"l":4.17,"c":4.17,"v":46200},{"d":"1995-08-08","o":4.08,"h":4.42,"l":4.08,"c":4.17,"v":24600},{"d":"1995-08-09","o":4,"h":4.21,"l":4,"c":4,"v":19200},{"d":"1995-08-10","o":4.04,"h":4.25,"l":3.96,"c":3.96,"v":7458000},{"d":"1995-08-11","o":3.96,"h":4.04,"l":3.96,"c":3.96,"v":799200},{"d":"1995-08-14","o":4.04,"h":4.17,"l":3.96,"c":4.15,"v":1187400},{"d":"1995-08-15","o":4.21,"h":4.25,"l":4.08,"c":4.17,"v":702600},{"d":"1995-08-16","o":4.08,"h":4.17,"l":4,"c":4,"v":273000},{"d":"1995-08-17","o":4,"h":4.25,"l":4,"c":4.25,"v":741000},{"d":"1995-08-18","o":4.12,"h":4.25,"l":4.08,"c":4.17,"v":283200},{"d":"1995-08-21","o":4.04,"h":4.17,"l":3.92,"c":4.06,"v":181800},{"d":"1995-08-22","o":4.06,"h":4.06,"l":3.92,"c":3.92,"v":66000},{"d":"1995-08-23","o":3.92,"h":4.06,"l":3.92,"c":4.06,"v":48600},{"d":"1995-08-24","o":3.92,"h":4.06,"l":3.92,"c":3.92,"v":77400},{"d":"1995-08-25","o":4.06,"h":4.06,"l":3.92,"c":4.06,"v":187200},{"d":"1995-08-28","o":4,"h":4.08,"l":3.96,"c":4.08,"v":1107600},{"d":"1995-08-29","o":3.96,"h":4.08,"l":3.96,"c":4.06,"v":289800},{"d":"1995-08-30","o":3.96,"h":3.98,"l":3.96,"c":3.96,"v":13800},{"d":"1995-08-31","o":3.96,"h":4.21,"l":3.96,"c":4.08,"v":525000},{"d":"1995-09-01","o":4.08,"h":4.12,"l":4.04,"c":4.06,"v":139800},{"d":"1995-09-05","o":4.04,"h":4.21,"l":4.04,"c":4.17,"v":73800},{"d":"1995-09-06","o":4.21,"h":4.46,"l":4.04,"c":4.31,"v":831600},{"d":"1995-09-07","o":4.46,"h":4.46,"l":4.29,"c":4.29,"v":453600},{"d":"1995-09-08","o":4.33,"h":4.46,"l":4.29,"c":4.46,"v":183000},{"d":"1995-09-11","o":4.33,"h":4.46,"l":4.29,"c":4.44,"v":702000},{"d":"1995-09-12","o":4.29,"h":4.46,"l":4.29,"c":4.29,"v":201600},{"d":"1995-09-13","o":4.29,"h":4.46,"l":4.29,"c":4.38,"v":133200},{"d":"1995-09-14","o":4.29,"h":4.46,"l":4.29,"c":4.46,"v":25800},{"d":"1995-09-15","o":4.29,"h":4.46,"l":4.29,"c":4.29,"v":190200},{"d":"1995-09-18","o":4.46,"h":4.46,"l":4.29,"c":4.29,"v":53400},{"d":"1995-09-19","o":4.29,"h":4.46,"l":4.29,"c":4.29,"v":268200},{"d":"1995-09-20","o":4.29,"h":4.46,"l":4.29,"c":4.35,"v":138600},{"d":"1995-09-21","o":4.29,"h":4.46,"l":4.29,"c":4.38,"v":64800},{"d":"1995-09-22","o":4.33,"h":4.46,"l":4.29,"c":4.35,"v":63000},{"d":"1995-09-25","o":4.46,"h":4.46,"l":4.29,"c":4.29,"v":43800},{"d":"1995-09-26","o":4.29,"h":4.38,"l":4.29,"c":4.33,"v":144000},{"d":"1995-09-27","o":4.29,"h":4.46,"l":4.29,"c":4.29,"v":76800},{"d":"1995-09-28","o":4.29,"h":4.46,"l":4.29,"c":4.46,"v":22200},{"d":"1995-09-29","o":4.29,"h":4.46,"l":4.29,"c":4.46,"v":109800},{"d":"1995-10-02","o":4.46,"h":4.46,"l":4.29,"c":4.29,"v":3148800},{"d":"1995-10-03","o":4.29,"h":4.38,"l":4.21,"c":4.21,"v":1328400},{"d":"1995-10-04","o":4.21,"h":4.25,"l":4.21,"c":4.23,"v":219600},{"d":"1995-10-05","o":4.21,"h":4.38,"l":4.21,"c":4.21,"v":6600},{"d":"1995-10-06","o":4.21,"h":4.38,"l":4.21,"c":4.21,"v":91200},{"d":"1995-10-09","o":4.21,"h":4.25,"l":4.21,"c":4.23,"v":232800},{"d":"1995-10-10","o":4.17,"h":4.33,"l":4.17,"c":4.17,"v":346800},{"d":"1995-10-11","o":4.33,"h":4.33,"l":4.17,"c":4.33,"v":25200},{"d":"1995-10-12","o":4.33,"h":4.33,"l":4.17,"c":4.17,"v":16800},{"d":"1995-10-13","o":4.17,"h":4.33,"l":4.17,"c":4.29,"v":184200},{"d":"1995-10-16","o":4.25,"h":4.25,"l":4.17,"c":4.17,"v":90600},{"d":"1995-10-17","o":4.17,"h":4.33,"l":4.17,"c":4.33,"v":22200},{"d":"1995-10-18","o":4.17,"h":4.33,"l":4.17,"c":4.19,"v":37200},{"d":"1995-10-19","o":4.33,"h":4.33,"l":4.21,"c":4.33,"v":7200},{"d":"1995-10-20","o":4.33,"h":4.33,"l":4.17,"c":4.33,"v":55800},{"d":"1995-10-23","o":4.17,"h":4.33,"l":4.17,"c":4.23,"v":19200},{"d":"1995-10-24","o":4.38,"h":4.38,"l":4.21,"c":4.21,"v":18600},{"d":"1995-10-25","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":26400},{"d":"1995-10-26","o":4.25,"h":4.38,"l":4.25,"c":4.29,"v":244800},{"d":"1995-10-27","o":4.25,"h":4.33,"l":4.25,"c":4.33,"v":8400},{"d":"1995-10-30","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":15000},{"d":"1995-10-31","o":4.42,"h":4.42,"l":4.25,"c":4.33,"v":36000},{"d":"1995-11-01","o":4.33,"h":4.46,"l":4.29,"c":4.46,"v":75000},{"d":"1995-11-02","o":4.35,"h":4.98,"l":4.35,"c":4.98,"v":297600},{"d":"1995-11-03","o":4.71,"h":4.79,"l":4.58,"c":4.67,"v":171600},{"d":"1995-11-06","o":4.67,"h":4.83,"l":4.42,"c":4.42,"v":302400},{"d":"1995-11-07","o":4.54,"h":4.54,"l":4.42,"c":4.54,"v":236400},{"d":"1995-11-08","o":4.5,"h":4.58,"l":4.5,"c":4.52,"v":1174800},{"d":"1995-11-09","o":4.5,"h":4.58,"l":4.5,"c":4.58,"v":364200},{"d":"1995-11-10","o":4.5,"h":4.58,"l":4.5,"c":4.5,"v":20400},{"d":"1995-11-13","o":4.58,"h":4.58,"l":4.5,"c":4.5,"v":268800},{"d":"1995-11-14","o":4.52,"h":4.54,"l":4.38,"c":4.38,"v":313200},{"d":"1995-11-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":21600},{"d":"1995-11-16","o":4.38,"h":4.5,"l":4.38,"c":4.42,"v":28200},{"d":"1995-11-17","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":43200},{"d":"1995-11-20","o":4.42,"h":4.5,"l":4.38,"c":4.5,"v":28200},{"d":"1995-11-21","o":4.48,"h":4.5,"l":4.38,"c":4.5,"v":21000},{"d":"1995-11-22","o":4.5,"h":4.5,"l":4.42,"c":4.48,"v":96600},{"d":"1995-11-24","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":9000},{"d":"1995-11-27","o":4.5,"h":4.5,"l":4.42,"c":4.42,"v":23400},{"d":"1995-11-28","o":4.54,"h":4.54,"l":4.48,"c":4.48,"v":11400},{"d":"1995-11-29","o":4.42,"h":4.54,"l":4.42,"c":4.5,"v":85200},{"d":"1995-11-30","o":4.54,"h":4.67,"l":4.5,"c":4.54,"v":46800},{"d":"1995-12-01","o":4.54,"h":4.83,"l":4.54,"c":4.71,"v":210000},{"d":"1995-12-04","o":4.71,"h":5,"l":4.67,"c":4.88,"v":112200},{"d":"1995-12-05","o":5.17,"h":5.21,"l":5,"c":5.04,"v":472800},{"d":"1995-12-06","o":5.17,"h":5.33,"l":5.17,"c":5.17,"v":255000},{"d":"1995-12-07","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":586200},{"d":"1995-12-08","o":5.12,"h":5.25,"l":5.12,"c":5.21,"v":61200},{"d":"1995-12-11","o":5.21,"h":5.25,"l":5.12,"c":5.25,"v":54600},{"d":"1995-12-12","o":5.12,"h":5.19,"l":5.12,"c":5.15,"v":178800},{"d":"1995-12-13","o":5.25,"h":5.25,"l":5.08,"c":5.17,"v":44400},{"d":"1995-12-14","o":5.25,"h":5.25,"l":5.08,"c":5.08,"v":40800},{"d":"1995-12-15","o":5.08,"h":5.33,"l":5.08,"c":5.33,"v":78600},{"d":"1995-12-18","o":5.17,"h":5.19,"l":4.96,"c":4.98,"v":433200},{"d":"1995-12-19","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":25200},{"d":"1995-12-20","o":5.04,"h":5.12,"l":5.04,"c":5.06,"v":140400},{"d":"1995-12-21","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":3000},{"d":"1995-12-22","o":4.96,"h":5,"l":4.96,"c":4.96,"v":12600},{"d":"1995-12-26","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":4200},{"d":"1995-12-27","o":4.96,"h":5.54,"l":4.96,"c":5.38,"v":174000},{"d":"1995-12-28","o":5.5,"h":5.5,"l":5.33,"c":5.46,"v":81000},{"d":"1995-12-29","o":5.35,"h":5.62,"l":5.33,"c":5.62,"v":501600},{"d":"1996-01-02","o":5.46,"h":5.62,"l":5.46,"c":5.46,"v":29400},{"d":"1996-01-03","o":5.5,"h":5.92,"l":5.5,"c":5.92,"v":177600},{"d":"1996-01-04","o":6.04,"h":6.17,"l":5.88,"c":6,"v":555000},{"d":"1996-01-05","o":5.96,"h":6.12,"l":5.96,"c":6.04,"v":534000},{"d":"1996-01-08","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":3000},{"d":"1996-01-09","o":6.08,"h":6.08,"l":5.96,"c":5.96,"v":32400},{"d":"1996-01-10","o":6,"h":6,"l":5.83,"c":5.88,"v":349800},{"d":"1996-01-11","o":5.92,"h":6,"l":5.92,"c":6,"v":519600},{"d":"1996-01-12","o":5.92,"h":6.08,"l":5.92,"c":6.08,"v":13200},{"d":"1996-01-15","o":5.92,"h":6.08,"l":5.92,"c":5.92,"v":9600},{"d":"1996-01-16","o":6.08,"h":6.08,"l":5.83,"c":5.96,"v":55200},{"d":"1996-01-17","o":5.75,"h":5.96,"l":5.75,"c":5.83,"v":280800},{"d":"1996-01-18","o":5.88,"h":5.96,"l":5.88,"c":5.92,"v":379200},{"d":"1996-01-19","o":5.79,"h":5.88,"l":5.79,"c":5.81,"v":202800},{"d":"1996-01-22","o":5.71,"h":5.73,"l":5.71,"c":5.71,"v":21600},{"d":"1996-01-23","o":5.71,"h":5.88,"l":5.71,"c":5.88,"v":471600},{"d":"1996-01-24","o":5.71,"h":5.92,"l":5.71,"c":5.83,"v":448200},{"d":"1996-01-25","o":5.92,"h":5.96,"l":5.75,"c":5.83,"v":148800},{"d":"1996-01-26","o":5.96,"h":6.12,"l":5.83,"c":5.98,"v":931200},{"d":"1996-01-29","o":6.02,"h":6.06,"l":5.98,"c":6.02,"v":981000},{"d":"1996-01-30","o":5.92,"h":6.06,"l":5.92,"c":5.92,"v":194400},{"d":"1996-01-31","o":5.83,"h":5.83,"l":5.67,"c":5.77,"v":354000},{"d":"1996-02-01","o":5.83,"h":5.88,"l":5.79,"c":5.85,"v":719400},{"d":"1996-02-02","o":5.88,"h":5.88,"l":5.71,"c":5.75,"v":273600},{"d":"1996-02-05","o":5.79,"h":5.96,"l":5.79,"c":5.79,"v":175200},{"d":"1996-02-06","o":5.88,"h":5.96,"l":5.79,"c":5.96,"v":741600},{"d":"1996-02-07","o":5.96,"h":5.96,"l":5.83,"c":5.94,"v":505200},{"d":"1996-02-08","o":5.96,"h":5.96,"l":5.83,"c":5.96,"v":1018200},{"d":"1996-02-09","o":5.92,"h":6.04,"l":5.83,"c":6.04,"v":2910000},{"d":"1996-02-12","o":5.88,"h":6.04,"l":5.88,"c":5.88,"v":297000},{"d":"1996-02-13","o":5.92,"h":6.04,"l":5.88,"c":6,"v":261600},{"d":"1996-02-14","o":6.04,"h":6.04,"l":5.88,"c":6.04,"v":51000},{"d":"1996-02-15","o":5.88,"h":6.04,"l":5.88,"c":6,"v":125400},{"d":"1996-02-16","o":6.04,"h":6.04,"l":5.88,"c":5.88,"v":21600},{"d":"1996-02-20","o":5.88,"h":5.92,"l":5.75,"c":5.81,"v":341400},{"d":"1996-02-21","o":5.88,"h":5.88,"l":5.79,"c":5.83,"v":106200},{"d":"1996-02-22","o":5.92,"h":5.92,"l":5.54,"c":5.54,"v":688800},{"d":"1996-02-23","o":5.54,"h":5.71,"l":5.54,"c":5.54,"v":1056600},{"d":"1996-02-26","o":5.54,"h":5.71,"l":5.46,"c":5.46,"v":145800},{"d":"1996-02-27","o":5.54,"h":5.62,"l":5.46,"c":5.62,"v":600000},{"d":"1996-02-28","o":5.62,"h":5.92,"l":5.46,"c":5.83,"v":742200},{"d":"1996-02-29","o":5.85,"h":5.96,"l":5.79,"c":5.88,"v":601200},{"d":"1996-03-01","o":5.96,"h":5.96,"l":5.79,"c":5.88,"v":63600},{"d":"1996-03-04","o":5.79,"h":5.88,"l":5.71,"c":5.75,"v":315000},{"d":"1996-03-05","o":5.73,"h":5.88,"l":5.71,"c":5.88,"v":252000},{"d":"1996-03-06","o":5.88,"h":5.88,"l":5.71,"c":5.88,"v":16200},{"d":"1996-03-07","o":5.71,"h":5.88,"l":5.71,"c":5.83,"v":261600},{"d":"1996-03-08","o":5.83,"h":5.83,"l":5.71,"c":5.71,"v":40200},{"d":"1996-03-11","o":5.83,"h":6,"l":5.75,"c":5.92,"v":655800},{"d":"1996-03-12","o":5.88,"h":6.04,"l":5.88,"c":5.92,"v":814200},{"d":"1996-03-13","o":6.04,"h":6.25,"l":5.88,"c":6.21,"v":223800},{"d":"1996-03-14","o":6.21,"h":6.21,"l":5.96,"c":6.12,"v":144600},{"d":"1996-03-15","o":6.08,"h":6.08,"l":5.96,"c":5.96,"v":62400},{"d":"1996-03-18","o":5.96,"h":6.04,"l":5.92,"c":6,"v":90000},{"d":"1996-03-19","o":6.04,"h":6.04,"l":5.79,"c":5.79,"v":235800},{"d":"1996-03-20","o":5.83,"h":5.83,"l":5.79,"c":5.83,"v":38400},{"d":"1996-03-21","o":6.27,"h":6.88,"l":6.17,"c":6.71,"v":2539200},{"d":"1996-03-22","o":6.71,"h":6.71,"l":6.54,"c":6.67,"v":530400},{"d":"1996-03-25","o":6.54,"h":6.71,"l":6.54,"c":6.71,"v":159000},{"d":"1996-03-26","o":6.54,"h":6.71,"l":6.54,"c":6.67,"v":134400},{"d":"1996-03-27","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":23400},{"d":"1996-03-28","o":6.54,"h":6.71,"l":6.54,"c":6.71,"v":29400},{"d":"1996-03-29","o":6.79,"h":6.79,"l":6.62,"c":6.79,"v":27000},{"d":"1996-04-01","o":6.62,"h":6.79,"l":6.62,"c":6.75,"v":15600},{"d":"1996-04-02","o":7.17,"h":7.5,"l":7,"c":7.33,"v":302400},{"d":"1996-04-03","o":7.5,"h":7.83,"l":7.5,"c":7.67,"v":757800},{"d":"1996-04-04","o":7.67,"h":7.96,"l":7.67,"c":7.96,"v":267600},{"d":"1996-04-08","o":7.67,"h":8.04,"l":7.33,"c":8.02,"v":648000},{"d":"1996-04-09","o":8,"h":9.23,"l":8,"c":9.23,"v":881400},{"d":"1996-04-10","o":9.25,"h":9.25,"l":8.27,"c":8.42,"v":2241600},{"d":"1996-04-11","o":8.5,"h":8.83,"l":8.5,"c":8.83,"v":744600},{"d":"1996-04-12","o":8.88,"h":9.25,"l":8.71,"c":9.19,"v":600600},{"d":"1996-04-15","o":9.12,"h":9.25,"l":8.92,"c":8.93,"v":538800},{"d":"1996-04-16","o":8.92,"h":9.06,"l":8.9,"c":8.96,"v":489600},{"d":"1996-04-17","o":8.9,"h":9.06,"l":8.73,"c":8.73,"v":121800},{"d":"1996-04-18","o":8.67,"h":8.83,"l":8.5,"c":8.67,"v":382200},{"d":"1996-04-19","o":8.96,"h":8.96,"l":8.79,"c":8.79,"v":213000},{"d":"1996-04-22","o":9.08,"h":9.25,"l":9.04,"c":9.19,"v":1194000},{"d":"1996-04-23","o":9.25,"h":9.25,"l":9.08,"c":9.25,"v":286800},{"d":"1996-04-24","o":9.21,"h":9.25,"l":9.08,"c":9.25,"v":370200},{"d":"1996-04-25","o":9.38,"h":9.54,"l":9.35,"c":9.5,"v":735600},{"d":"1996-04-26","o":9.48,"h":9.54,"l":9.38,"c":9.5,"v":1072200},{"d":"1996-04-29","o":9.38,"h":9.52,"l":9.08,"c":9.08,"v":478200},{"d":"1996-04-30","o":8.92,"h":9,"l":8.92,"c":8.92,"v":546600},{"d":"1996-05-01","o":8.96,"h":8.96,"l":8.29,"c":8.5,"v":470400},{"d":"1996-05-02","o":8.67,"h":8.67,"l":8.33,"c":8.33,"v":94800},{"d":"1996-05-03","o":8.42,"h":8.5,"l":8.25,"c":8.33,"v":86400},{"d":"1996-05-06","o":8.21,"h":8.25,"l":7.98,"c":8.17,"v":532800},{"d":"1996-05-07","o":8.04,"h":8.33,"l":8.04,"c":8.08,"v":751800},{"d":"1996-05-08","o":8.17,"h":8.25,"l":7.96,"c":7.96,"v":312600},{"d":"1996-05-09","o":8,"h":8.12,"l":8,"c":8.12,"v":230400},{"d":"1996-05-10","o":8.04,"h":8.12,"l":8.04,"c":8.04,"v":104400},{"d":"1996-05-13","o":8.04,"h":8.38,"l":8.04,"c":8.38,"v":1064400},{"d":"1996-05-14","o":8.54,"h":8.88,"l":8.46,"c":8.75,"v":1690800},{"d":"1996-05-15","o":8.88,"h":9,"l":8.75,"c":8.92,"v":1212000},{"d":"1996-05-16","o":8.92,"h":9.58,"l":8.83,"c":9.44,"v":1080000},{"d":"1996-05-17","o":9.33,"h":9.75,"l":9.33,"c":9.5,"v":228000},{"d":"1996-05-20","o":9.42,"h":9.62,"l":9.42,"c":9.58,"v":115800},{"d":"1996-05-21","o":9.46,"h":9.58,"l":9.33,"c":9.42,"v":268800},{"d":"1996-05-22","o":9.25,"h":9.42,"l":9.25,"c":9.31,"v":306600},{"d":"1996-05-23","o":9.25,"h":9.42,"l":9.25,"c":9.25,"v":261600},{"d":"1996-05-24","o":9.25,"h":9.35,"l":9.25,"c":9.27,"v":356400},{"d":"1996-05-28","o":9.25,"h":9.33,"l":9.25,"c":9.29,"v":148800},{"d":"1996-05-29","o":9.42,"h":9.42,"l":9.17,"c":9.29,"v":218400},{"d":"1996-05-30","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":31200},{"d":"1996-05-31","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":96000},{"d":"1996-06-03","o":9.29,"h":9.38,"l":9.25,"c":9.27,"v":146400},{"d":"1996-06-04","o":9.42,"h":9.42,"l":9.25,"c":9.42,"v":214200},{"d":"1996-06-05","o":9.5,"h":9.58,"l":9.42,"c":9.5,"v":388200},{"d":"1996-06-06","o":9.58,"h":9.58,"l":9.42,"c":9.58,"v":561000},{"d":"1996-06-07","o":9.42,"h":9.58,"l":9.42,"c":9.56,"v":1330200},{"d":"1996-06-10","o":9.58,"h":9.58,"l":9.33,"c":9.33,"v":2283000},{"d":"1996-06-11","o":9.48,"h":9.5,"l":9.33,"c":9.48,"v":418800},{"d":"1996-06-12","o":9.5,"h":10.25,"l":9.5,"c":10.08,"v":979800},{"d":"1996-06-13","o":10.21,"h":10.54,"l":10.21,"c":10.42,"v":2172600},{"d":"1996-06-14","o":10.25,"h":10.38,"l":10.21,"c":10.23,"v":468600},{"d":"1996-06-17","o":10.38,"h":10.38,"l":10.21,"c":10.31,"v":730800},{"d":"1996-06-18","o":10.33,"h":10.54,"l":10.17,"c":10.21,"v":766200},{"d":"1996-06-19","o":10.21,"h":10.33,"l":10,"c":10.12,"v":1172400},{"d":"1996-06-20","o":10,"h":10,"l":9.46,"c":9.52,"v":703800},{"d":"1996-06-21","o":9.62,"h":9.62,"l":9.46,"c":9.46,"v":588600},{"d":"1996-06-24","o":9.46,"h":9.79,"l":9.46,"c":9.71,"v":813000},{"d":"1996-06-25","o":9.79,"h":10.29,"l":9.79,"c":10.25,"v":613800},{"d":"1996-06-26","o":10.25,"h":10.33,"l":10,"c":10.25,"v":850200},{"d":"1996-06-27","o":10.33,"h":10.52,"l":10.25,"c":10.46,"v":186000},{"d":"1996-06-28","o":10.42,"h":11.33,"l":10.33,"c":11.17,"v":2221800},{"d":"1996-07-01","o":11.21,"h":12.04,"l":11.08,"c":11.79,"v":975600},{"d":"1996-07-02","o":12.33,"h":13.5,"l":11.83,"c":12.67,"v":528600},{"d":"1996-07-03","o":12.5,"h":12.71,"l":11.58,"c":12.71,"v":325200},{"d":"1996-07-05","o":12.33,"h":12.71,"l":12.21,"c":12.21,"v":110100},{"d":"1996-07-08","o":12,"h":12.5,"l":12,"c":12.33,"v":110100},{"d":"1996-07-09","o":12.17,"h":12.67,"l":12.17,"c":12.58,"v":270000},{"d":"1996-07-10","o":12.58,"h":12.58,"l":11.75,"c":12.19,"v":330600},{"d":"1996-07-11","o":11.67,"h":11.71,"l":9.62,"c":10.58,"v":1062600},{"d":"1996-07-12","o":10.5,"h":11,"l":9.83,"c":9.83,"v":402600},{"d":"1996-07-15","o":9.75,"h":10.17,"l":8.83,"c":9.25,"v":337500},{"d":"1996-07-16","o":9.25,"h":9.25,"l":8.25,"c":9,"v":303300},{"d":"1996-07-17","o":9.42,"h":9.42,"l":8.83,"c":9.08,"v":398700},{"d":"1996-07-18","o":9.33,"h":10.58,"l":9.17,"c":10.42,"v":473400},{"d":"1996-07-19","o":10.83,"h":10.83,"l":9.92,"c":10.58,"v":48600},{"d":"1996-07-22","o":10.08,"h":10.83,"l":10,"c":10.67,"v":72300},{"d":"1996-07-23","o":10.33,"h":10.83,"l":9.58,"c":10,"v":554400},{"d":"1996-07-24","o":9.17,"h":10.08,"l":8.83,"c":10.08,"v":498900},{"d":"1996-07-25","o":10.17,"h":10.79,"l":9.67,"c":10.75,"v":203700},{"d":"1996-07-26","o":11.25,"h":11.25,"l":10.12,"c":10.5,"v":178200},{"d":"1996-07-29","o":10.33,"h":10.5,"l":10,"c":10.29,"v":71400},{"d":"1996-07-30","o":10,"h":10.33,"l":10,"c":10.33,"v":66600},{"d":"1996-07-31","o":10,"h":10.5,"l":10,"c":10.5,"v":87600},{"d":"1996-08-01","o":10.5,"h":10.5,"l":10,"c":10.33,"v":265800},{"d":"1996-08-02","o":10.5,"h":10.58,"l":10,"c":10.38,"v":286500},{"d":"1996-08-05","o":10.42,"h":10.42,"l":9.67,"c":10,"v":110700},{"d":"1996-08-06","o":10.08,"h":10.08,"l":9.67,"c":9.96,"v":133800},{"d":"1996-08-07","o":10,"h":10.17,"l":9.75,"c":10.17,"v":93000},{"d":"1996-08-08","o":10,"h":10.25,"l":9.75,"c":9.88,"v":143700},{"d":"1996-08-09","o":10.25,"h":10.25,"l":9.75,"c":10,"v":60600},{"d":"1996-08-12","o":9.75,"h":10,"l":9.54,"c":9.73,"v":224100},{"d":"1996-08-13","o":9.42,"h":9.67,"l":9.42,"c":9.5,"v":68400},{"d":"1996-08-14","o":9.92,"h":9.92,"l":9.62,"c":9.79,"v":584700},{"d":"1996-08-15","o":9.71,"h":9.83,"l":9.42,"c":9.67,"v":441000},{"d":"1996-08-16","o":9.83,"h":9.83,"l":9.58,"c":9.58,"v":144000},{"d":"1996-08-19","o":9.58,"h":9.83,"l":9.5,"c":9.5,"v":47700},{"d":"1996-08-20","o":9.67,"h":10,"l":9.58,"c":10,"v":6600},{"d":"1996-08-21","o":9.58,"h":10,"l":9.58,"c":9.67,"v":181800},{"d":"1996-08-22","o":9.58,"h":10,"l":9.58,"c":9.79,"v":729000},{"d":"1996-08-23","o":9.75,"h":10,"l":9.5,"c":9.67,"v":301800},{"d":"1996-08-26","o":9.67,"h":10,"l":9.67,"c":10,"v":12900},{"d":"1996-08-27","o":10,"h":10.17,"l":9.83,"c":10.17,"v":128400},{"d":"1996-08-28","o":9.96,"h":10.67,"l":9.75,"c":10.42,"v":455400},{"d":"1996-08-29","o":10.58,"h":10.67,"l":10.17,"c":10.23,"v":429600},{"d":"1996-08-30","o":10.25,"h":10.42,"l":10.17,"c":10.17,"v":110100},{"d":"1996-09-03","o":10.17,"h":10.17,"l":9.83,"c":10,"v":423600},{"d":"1996-09-04","o":10.08,"h":10.42,"l":10,"c":10.33,"v":257700},{"d":"1996-09-05","o":10.21,"h":10.33,"l":10.08,"c":10.08,"v":245400},{"d":"1996-09-06","o":10.38,"h":10.38,"l":10,"c":10.17,"v":604500},{"d":"1996-09-09","o":10.33,"h":10.33,"l":10.08,"c":10.29,"v":83400},{"d":"1996-09-10","o":10.08,"h":10.33,"l":10.08,"c":10.08,"v":42600},{"d":"1996-09-11","o":10.08,"h":10.33,"l":10.08,"c":10.08,"v":43500},{"d":"1996-09-12","o":10.08,"h":10.33,"l":10.08,"c":10.25,"v":294300},{"d":"1996-09-13","o":10.33,"h":10.5,"l":10.08,"c":10.08,"v":330000},{"d":"1996-09-16","o":10.33,"h":10.33,"l":10.08,"c":10.29,"v":541200},{"d":"1996-09-17","o":10.29,"h":10.33,"l":10.25,"c":10.33,"v":262500},{"d":"1996-09-18","o":10.33,"h":10.67,"l":10.25,"c":10.5,"v":550500},{"d":"1996-09-19","o":10.5,"h":10.58,"l":10.5,"c":10.54,"v":336000},{"d":"1996-09-20","o":10.5,"h":12.17,"l":10.5,"c":11.83,"v":627600},{"d":"1996-09-23","o":11.83,"h":12.75,"l":11.83,"c":12.75,"v":387300},{"d":"1996-09-24","o":13.17,"h":14.08,"l":12.83,"c":14.08,"v":588000},{"d":"1996-09-25","o":14.67,"h":15.17,"l":14.25,"c":14.42,"v":818100},{"d":"1996-09-26","o":14.42,"h":15.25,"l":14.42,"c":14.75,"v":318000},{"d":"1996-09-27","o":14.79,"h":15,"l":14.75,"c":14.96,"v":342900},{"d":"1996-09-30","o":14.33,"h":14.67,"l":13.96,"c":14.08,"v":263100},{"d":"1996-10-01","o":14.25,"h":14.25,"l":13,"c":14.08,"v":361800},{"d":"1996-10-02","o":14.17,"h":14.58,"l":13.96,"c":14.33,"v":150600},{"d":"1996-10-03","o":14.33,"h":14.42,"l":14.08,"c":14.17,"v":52500},{"d":"1996-10-04","o":14.17,"h":14.21,"l":14.08,"c":14.08,"v":91800},{"d":"1996-10-07","o":14,"h":14,"l":13.17,"c":13.83,"v":241500},{"d":"1996-10-08","o":14,"h":14.25,"l":13.92,"c":14.06,"v":91800},{"d":"1996-10-09","o":14,"h":14.17,"l":13.5,"c":13.77,"v":191100},{"d":"1996-10-10","o":13.42,"h":13.5,"l":13.42,"c":13.5,"v":8100},{"d":"1996-10-11","o":13.42,"h":13.83,"l":13.33,"c":13.79,"v":363600},{"d":"1996-10-14","o":13.67,"h":13.83,"l":13.58,"c":13.71,"v":336300},{"d":"1996-10-15","o":13.67,"h":13.75,"l":13.58,"c":13.67,"v":203100},{"d":"1996-10-16","o":13.79,"h":14.17,"l":13.67,"c":13.83,"v":306600},{"d":"1996-10-17","o":13.88,"h":14.25,"l":13.88,"c":14.12,"v":182100},{"d":"1996-10-18","o":13.92,"h":15.08,"l":13.92,"c":15.08,"v":103800},{"d":"1996-10-21","o":14.67,"h":15.08,"l":14.33,"c":14.33,"v":66000},{"d":"1996-10-22","o":14.25,"h":14.67,"l":13.25,"c":13.75,"v":230100},{"d":"1996-10-23","o":13.25,"h":14.17,"l":13.25,"c":13.83,"v":605100},{"d":"1996-10-24","o":13.79,"h":14.58,"l":13.79,"c":14,"v":102600},{"d":"1996-10-25","o":14,"h":14.04,"l":13.62,"c":13.62,"v":213600},{"d":"1996-10-28","o":13.83,"h":14.12,"l":12.67,"c":13.04,"v":781800},{"d":"1996-10-29","o":13.17,"h":13.17,"l":12.33,"c":12.5,"v":194700},{"d":"1996-10-30","o":12.42,"h":13.17,"l":12.25,"c":13.17,"v":202200},{"d":"1996-10-31","o":13.25,"h":14.08,"l":13.25,"c":13.83,"v":452100},{"d":"1996-11-01","o":13.5,"h":13.5,"l":12.42,"c":13.04,"v":1434000},{"d":"1996-11-04","o":13.17,"h":13.17,"l":12.42,"c":12.42,"v":90300},{"d":"1996-11-05","o":12.67,"h":12.67,"l":12.42,"c":12.67,"v":11400},{"d":"1996-11-06","o":12.67,"h":12.67,"l":12,"c":12.21,"v":942000},{"d":"1996-11-07","o":12.25,"h":12.33,"l":11.92,"c":11.92,"v":1078500},{"d":"1996-11-08","o":11.92,"h":12.12,"l":11.42,"c":11.67,"v":455100},{"d":"1996-11-11","o":11.42,"h":11.75,"l":11.12,"c":11.42,"v":328200},{"d":"1996-11-12","o":11.25,"h":11.67,"l":11.08,"c":11.5,"v":1243800},{"d":"1996-11-13","o":11.83,"h":12.08,"l":11.46,"c":12.08,"v":103800},{"d":"1996-11-14","o":12.08,"h":12.67,"l":12.08,"c":12.5,"v":186000},{"d":"1996-11-15","o":12.33,"h":12.33,"l":11.58,"c":11.71,"v":422700},{"d":"1996-11-18","o":11.83,"h":13.17,"l":11.75,"c":12.67,"v":461400},{"d":"1996-11-19","o":12.92,"h":12.92,"l":12.58,"c":12.71,"v":57000},{"d":"1996-11-20","o":12.67,"h":12.67,"l":12.25,"c":12.38,"v":215700},{"d":"1996-11-21","o":12.58,"h":12.58,"l":12.33,"c":12.5,"v":18900},{"d":"1996-11-22","o":12.5,"h":12.58,"l":12.33,"c":12.42,"v":167700},{"d":"1996-11-25","o":12.33,"h":12.58,"l":12.33,"c":12.58,"v":184500},{"d":"1996-11-26","o":12.58,"h":12.83,"l":12.33,"c":12.75,"v":71100},{"d":"1996-11-27","o":12.67,"h":13,"l":12.08,"c":12.29,"v":186900},{"d":"1996-11-29","o":12.08,"h":12.42,"l":12.08,"c":12.08,"v":19200},{"d":"1996-12-02","o":12.42,"h":12.42,"l":12.08,"c":12.42,"v":36900},{"d":"1996-12-03","o":12.42,"h":12.58,"l":12.17,"c":12.33,"v":217800},{"d":"1996-12-04","o":12.5,"h":12.5,"l":12.17,"c":12.29,"v":394200},{"d":"1996-12-05","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":93000},{"d":"1996-12-06","o":12.25,"h":12.25,"l":11.92,"c":12,"v":396000},{"d":"1996-12-09","o":11.92,"h":12.42,"l":11.92,"c":12,"v":86100},{"d":"1996-12-10","o":11.92,"h":12.33,"l":11.67,"c":11.83,"v":680700},{"d":"1996-12-11","o":11.5,"h":11.75,"l":11.42,"c":11.5,"v":100800},{"d":"1996-12-12","o":11.42,"h":11.54,"l":11.42,"c":11.42,"v":28800},{"d":"1996-12-13","o":11.42,"h":11.42,"l":10.83,"c":11.12,"v":219300},{"d":"1996-12-16","o":11.17,"h":11.17,"l":10.75,"c":10.83,"v":256200},{"d":"1996-12-17","o":11.25,"h":11.25,"l":10.75,"c":10.92,"v":141900},{"d":"1996-12-18","o":10.83,"h":11.58,"l":10.75,"c":11.5,"v":643200},{"d":"1996-12-19","o":11.58,"h":11.58,"l":10.83,"c":11.25,"v":533400},{"d":"1996-12-20","o":11.33,"h":11.33,"l":10.92,"c":11.25,"v":279300},{"d":"1996-12-23","o":11.08,"h":11.17,"l":11,"c":11.12,"v":77700},{"d":"1996-12-24","o":11.04,"h":11.12,"l":11,"c":11.12,"v":49500},{"d":"1996-12-26","o":10.98,"h":10.98,"l":10.83,"c":10.83,"v":9600},{"d":"1996-12-27","o":11.12,"h":11.12,"l":10.83,"c":11.08,"v":100800},{"d":"1996-12-30","o":11.02,"h":11.08,"l":10.92,"c":11,"v":77700},{"d":"1996-12-31","o":10.92,"h":11.08,"l":10.83,"c":11.08,"v":76500},{"d":"1997-01-02","o":11.08,"h":11.42,"l":10.92,"c":11.33,"v":465900},{"d":"1997-01-03","o":11.58,"h":11.58,"l":11.29,"c":11.5,"v":296100},{"d":"1997-01-06","o":11.5,"h":11.83,"l":11.42,"c":11.42,"v":277200},{"d":"1997-01-07","o":11.58,"h":11.75,"l":11.42,"c":11.42,"v":48600},{"d":"1997-01-08","o":11.5,"h":11.62,"l":11.33,"c":11.5,"v":53100},{"d":"1997-01-09","o":11.58,"h":11.58,"l":10.67,"c":10.75,"v":1348200},{"d":"1997-01-10","o":10.67,"h":11.17,"l":10.67,"c":10.75,"v":128700},{"d":"1997-01-13","o":10.75,"h":10.92,"l":10.75,"c":10.79,"v":142200},{"d":"1997-01-14","o":10.92,"h":11.08,"l":10.75,"c":11.08,"v":506400},{"d":"1997-01-15","o":10.83,"h":11.25,"l":10.83,"c":11,"v":52800},{"d":"1997-01-16","o":11.17,"h":11.33,"l":11,"c":11.12,"v":84000},{"d":"1997-01-17","o":10.83,"h":11.25,"l":10.75,"c":10.83,"v":60000},{"d":"1997-01-20","o":11.17,"h":11.17,"l":10.79,"c":11.04,"v":49200},{"d":"1997-01-21","o":11.17,"h":11.17,"l":10.83,"c":10.96,"v":204300},{"d":"1997-01-22","o":10.79,"h":11.54,"l":10.79,"c":11.25,"v":150000},{"d":"1997-01-23","o":11.58,"h":11.58,"l":11.25,"c":11.25,"v":125400},{"d":"1997-01-24","o":11.25,"h":11.29,"l":10.83,"c":10.96,"v":238200},{"d":"1997-01-27","o":10.92,"h":11.17,"l":10.75,"c":10.75,"v":114600},{"d":"1997-01-28","o":10.75,"h":10.92,"l":10.62,"c":10.62,"v":207000},{"d":"1997-01-29","o":10.58,"h":10.67,"l":8.88,"c":8.88,"v":833700},{"d":"1997-01-30","o":9.42,"h":9.5,"l":8.5,"c":8.85,"v":3799800},{"d":"1997-01-31","o":8.92,"h":9.04,"l":8.83,"c":8.88,"v":1152900},{"d":"1997-02-03","o":8.92,"h":8.92,"l":8.33,"c":8.62,"v":480900},{"d":"1997-02-04","o":8.67,"h":9.17,"l":8.46,"c":9.17,"v":672900},{"d":"1997-02-05","o":9.62,"h":10.33,"l":9.62,"c":9.67,"v":1064400},{"d":"1997-02-06","o":10,"h":10,"l":9.5,"c":9.5,"v":306000},{"d":"1997-02-07","o":9.75,"h":9.75,"l":9.33,"c":9.5,"v":377700},{"d":"1997-02-10","o":9.58,"h":9.75,"l":9.42,"c":9.58,"v":968700},{"d":"1997-02-11","o":9.71,"h":9.71,"l":9.33,"c":9.33,"v":641700},{"d":"1997-02-12","o":9.54,"h":9.83,"l":9.42,"c":9.83,"v":1110300},{"d":"1997-02-13","o":9.83,"h":9.83,"l":9.46,"c":9.58,"v":227700},{"d":"1997-02-14","o":9.54,"h":9.67,"l":9.42,"c":9.62,"v":137700},{"d":"1997-02-18","o":9.62,"h":9.67,"l":9.33,"c":9.5,"v":461700},{"d":"1997-02-19","o":9.54,"h":9.71,"l":9.38,"c":9.5,"v":159600},{"d":"1997-02-20","o":9.67,"h":9.71,"l":9.46,"c":9.58,"v":149400},{"d":"1997-02-21","o":9.5,"h":9.58,"l":9.25,"c":9.33,"v":77700},{"d":"1997-02-24","o":9.58,"h":9.58,"l":9.08,"c":9.08,"v":464700},{"d":"1997-02-25","o":9.08,"h":9.17,"l":8.96,"c":9,"v":363000},{"d":"1997-02-26","o":9.17,"h":9.17,"l":8.75,"c":9,"v":270000},{"d":"1997-02-27","o":8.83,"h":9,"l":8.75,"c":8.88,"v":313800},{"d":"1997-02-28","o":8.75,"h":8.88,"l":8.62,"c":8.67,"v":385800},{"d":"1997-03-03","o":8.62,"h":8.88,"l":8.29,"c":8.35,"v":472200},{"d":"1997-03-04","o":8.38,"h":8.38,"l":8.29,"c":8.33,"v":349500},{"d":"1997-03-05","o":8.62,"h":8.62,"l":8,"c":8.12,"v":181500},{"d":"1997-03-06","o":8,"h":8.46,"l":8,"c":8.25,"v":59700},{"d":"1997-03-07","o":8.46,"h":9.08,"l":8.25,"c":9,"v":789000},{"d":"1997-03-10","o":8.92,"h":9.46,"l":8.92,"c":9.21,"v":343800},{"d":"1997-03-11","o":9.33,"h":9.5,"l":9,"c":9.25,"v":383100},{"d":"1997-03-12","o":9,"h":9.17,"l":8.71,"c":8.75,"v":1049400},{"d":"1997-03-13","o":8.92,"h":8.96,"l":8.67,"c":8.67,"v":290700},{"d":"1997-03-14","o":8.88,"h":9.67,"l":8.46,"c":8.62,"v":589200},{"d":"1997-03-17","o":8.62,"h":8.83,"l":8.46,"c":8.67,"v":358800},{"d":"1997-03-18","o":8.83,"h":8.83,"l":8.58,"c":8.67,"v":24300},{"d":"1997-03-19","o":8.83,"h":8.83,"l":8.44,"c":8.46,"v":358200},{"d":"1997-03-20","o":8.42,"h":8.75,"l":8.42,"c":8.42,"v":453600},{"d":"1997-03-21","o":8.5,"h":9.08,"l":8.5,"c":8.58,"v":387000},{"d":"1997-03-24","o":8.5,"h":8.83,"l":8.5,"c":8.75,"v":255900},{"d":"1997-03-25","o":8.71,"h":8.96,"l":8.67,"c":8.92,"v":48900},{"d":"1997-03-26","o":8.92,"h":9,"l":8.75,"c":9,"v":252000},{"d":"1997-03-27","o":8.83,"h":9.29,"l":8.83,"c":9.04,"v":274800},{"d":"1997-03-31","o":9.04,"h":9.17,"l":9.04,"c":9.17,"v":90900},{"d":"1997-04-01","o":8.83,"h":9,"l":8.79,"c":8.96,"v":681000},{"d":"1997-04-02","o":8.83,"h":8.83,"l":8,"c":8.25,"v":746400},{"d":"1997-04-03","o":8.23,"h":8.29,"l":7.75,"c":7.75,"v":502800},{"d":"1997-04-04","o":7.92,"h":8.92,"l":7.67,"c":8.79,"v":783600},{"d":"1997-04-07","o":8.79,"h":9.42,"l":8.65,"c":9.04,"v":637200},{"d":"1997-04-08","o":9.12,"h":9.21,"l":8.79,"c":9,"v":423300},{"d":"1997-04-09","o":9.12,"h":9.33,"l":9.08,"c":9.17,"v":302400},{"d":"1997-04-10","o":9.17,"h":9.5,"l":9.08,"c":9.46,"v":492900},{"d":"1997-04-11","o":9.21,"h":9.42,"l":9.21,"c":9.21,"v":541500},{"d":"1997-04-14","o":9.21,"h":9.42,"l":9.21,"c":9.21,"v":150000},{"d":"1997-04-15","o":9.58,"h":9.88,"l":9.46,"c":9.75,"v":434700},{"d":"1997-04-16","o":9.71,"h":9.75,"l":9.5,"c":9.58,"v":194100},{"d":"1997-04-17","o":9.75,"h":9.83,"l":9.62,"c":9.79,"v":440100},{"d":"1997-04-18","o":10,"h":10.17,"l":9.5,"c":9.75,"v":360600},{"d":"1997-04-21","o":9.92,"h":10.08,"l":9.75,"c":9.92,"v":654000},{"d":"1997-04-22","o":9.96,"h":10.08,"l":9.83,"c":10,"v":176400},{"d":"1997-04-23","o":10,"h":10.08,"l":9.83,"c":10,"v":346800},{"d":"1997-04-24","o":10.08,"h":10.29,"l":10.04,"c":10.12,"v":458100},{"d":"1997-04-25","o":10.08,"h":10.08,"l":9.75,"c":9.92,"v":283500},{"d":"1997-04-28","o":9.92,"h":10.04,"l":9.92,"c":10.04,"v":32400},{"d":"1997-04-29","o":10.03,"h":10.25,"l":9.96,"c":10.08,"v":443700},{"d":"1997-04-30","o":10,"h":10.08,"l":9.88,"c":10,"v":924600},{"d":"1997-05-01","o":9.83,"h":10,"l":9.67,"c":9.83,"v":96300},{"d":"1997-05-02","o":9.92,"h":9.92,"l":9.58,"c":9.71,"v":944400},{"d":"1997-05-05","o":9.67,"h":10.96,"l":9.67,"c":10.5,"v":950400},{"d":"1997-05-06","o":10.5,"h":11.42,"l":10.5,"c":10.92,"v":585900},{"d":"1997-05-07","o":10.75,"h":10.83,"l":10.42,"c":10.67,"v":485700},{"d":"1997-05-08","o":10.75,"h":10.83,"l":9.94,"c":10.25,"v":161400},{"d":"1997-05-09","o":10.12,"h":10.38,"l":9.88,"c":10.04,"v":438900},{"d":"1997-05-12","o":10.04,"h":10.21,"l":9.96,"c":10.08,"v":213900},{"d":"1997-05-13","o":10,"h":10.73,"l":10,"c":10.69,"v":586800},{"d":"1997-05-14","o":10.54,"h":11.5,"l":10.54,"c":11.33,"v":689700},{"d":"1997-05-15","o":11.42,"h":12.08,"l":11.33,"c":11.92,"v":986400},{"d":"1997-05-16","o":11.75,"h":12.5,"l":11.67,"c":12.33,"v":1120800},{"d":"1997-05-19","o":12.33,"h":12.38,"l":11.88,"c":12.25,"v":235500},{"d":"1997-05-20","o":12,"h":13.17,"l":12,"c":12.92,"v":961200},{"d":"1997-05-21","o":12.92,"h":13.42,"l":12.79,"c":13.12,"v":623700},{"d":"1997-05-22","o":13.17,"h":13.38,"l":12.88,"c":13.17,"v":525600},{"d":"1997-05-23","o":13.12,"h":13.42,"l":12.33,"c":12.92,"v":459900},{"d":"1997-05-27","o":13,"h":13.04,"l":12.71,"c":13.04,"v":265500},{"d":"1997-05-28","o":13.04,"h":13.83,"l":13,"c":13.67,"v":258900},{"d":"1997-05-29","o":13.67,"h":13.83,"l":13.42,"c":13.67,"v":467700},{"d":"1997-05-30","o":13.12,"h":14.25,"l":12.83,"c":14,"v":408600},{"d":"1997-06-02","o":13.75,"h":14.33,"l":13.67,"c":14.33,"v":332700},{"d":"1997-06-03","o":13.75,"h":14.21,"l":13.62,"c":14.04,"v":423300},{"d":"1997-06-04","o":13.96,"h":14.04,"l":13.58,"c":13.58,"v":139500},{"d":"1997-06-05","o":13.42,"h":13.58,"l":12.75,"c":13.08,"v":192000},{"d":"1997-06-06","o":13,"h":13.12,"l":12.62,"c":12.92,"v":174000},{"d":"1997-06-09","o":13,"h":13.25,"l":12.75,"c":13.19,"v":323100},{"d":"1997-06-10","o":13.25,"h":14,"l":13.12,"c":13.75,"v":369600},{"d":"1997-06-11","o":13.67,"h":13.79,"l":13.25,"c":13.25,"v":288300},{"d":"1997-06-12","o":13.21,"h":13.42,"l":12.92,"c":13.33,"v":95400},{"d":"1997-06-13","o":13.42,"h":13.58,"l":13.17,"c":13.42,"v":214500},{"d":"1997-06-16","o":13.5,"h":13.5,"l":12.92,"c":13.08,"v":231900},{"d":"1997-06-17","o":13.12,"h":13.17,"l":12.75,"c":12.83,"v":350100},{"d":"1997-06-18","o":12.67,"h":13.08,"l":12.58,"c":12.92,"v":591600},{"d":"1997-06-19","o":12.96,"h":13.5,"l":12.58,"c":13.12,"v":953100},{"d":"1997-06-20","o":13.21,"h":13.5,"l":13,"c":13.33,"v":280800},{"d":"1997-06-23","o":13.58,"h":13.58,"l":13,"c":13.08,"v":736500},{"d":"1997-06-24","o":12.92,"h":13.21,"l":12.67,"c":12.75,"v":127200},{"d":"1997-06-25","o":12.83,"h":12.83,"l":11.62,"c":12.12,"v":426000},{"d":"1997-06-26","o":12.33,"h":12.33,"l":11.58,"c":11.67,"v":401700},{"d":"1997-06-27","o":11.67,"h":11.92,"l":11.5,"c":11.62,"v":965100},{"d":"1997-06-30","o":11.67,"h":11.75,"l":11.38,"c":11.5,"v":374400},{"d":"1997-07-01","o":11.54,"h":11.79,"l":11.5,"c":11.67,"v":367500},{"d":"1997-07-02","o":11.54,"h":11.75,"l":11.5,"c":11.71,"v":392400},{"d":"1997-07-03","o":11.71,"h":11.71,"l":11.62,"c":11.71,"v":112500},{"d":"1997-07-07","o":11.62,"h":11.83,"l":11.62,"c":11.73,"v":265500},{"d":"1997-07-08","o":11.71,"h":11.75,"l":11.46,"c":11.46,"v":288600},{"d":"1997-07-09","o":11.58,"h":11.58,"l":11.33,"c":11.33,"v":333900},{"d":"1997-07-10","o":11.42,"h":11.42,"l":10.42,"c":10.83,"v":1591500},{"d":"1997-07-11","o":10.94,"h":11.25,"l":10.92,"c":11.1,"v":1250100},{"d":"1997-07-14","o":11.12,"h":11.88,"l":11.08,"c":11.88,"v":1567500},{"d":"1997-07-15","o":12.58,"h":13.29,"l":12.58,"c":12.79,"v":2334000},{"d":"1997-07-16","o":12.92,"h":13.29,"l":12.58,"c":12.83,"v":1114200},{"d":"1997-07-17","o":12.83,"h":12.83,"l":12.33,"c":12.67,"v":811800},{"d":"1997-07-18","o":12.5,"h":12.67,"l":12.21,"c":12.25,"v":392700},{"d":"1997-07-21","o":12.25,"h":12.25,"l":11.71,"c":11.88,"v":592200},{"d":"1997-07-22","o":11.83,"h":12.21,"l":11.83,"c":12.15,"v":263700},{"d":"1997-07-23","o":12.25,"h":12.38,"l":12.08,"c":12.08,"v":228300},{"d":"1997-07-24","o":12.33,"h":12.33,"l":11.96,"c":12.02,"v":206100},{"d":"1997-07-25","o":12.29,"h":12.83,"l":12.08,"c":12.42,"v":1162500},{"d":"1997-07-28","o":12.33,"h":12.75,"l":12.12,"c":12.58,"v":1232700},{"d":"1997-07-29","o":12.5,"h":12.62,"l":12.38,"c":12.54,"v":416100},{"d":"1997-07-30","o":12.5,"h":12.58,"l":12.29,"c":12.5,"v":1575900},{"d":"1997-07-31","o":12.46,"h":12.5,"l":12.33,"c":12.33,"v":334200},{"d":"1997-08-01","o":12.31,"h":12.33,"l":12.12,"c":12.25,"v":448200},{"d":"1997-08-04","o":12.12,"h":12.21,"l":11.83,"c":11.88,"v":2047500},{"d":"1997-08-05","o":11.96,"h":12.12,"l":11.33,"c":12.08,"v":1586400},{"d":"1997-08-06","o":12,"h":12.38,"l":12,"c":12.23,"v":983700},{"d":"1997-08-07","o":12.17,"h":12.54,"l":12.17,"c":12.42,"v":346200},{"d":"1997-08-08","o":12.33,"h":12.5,"l":11.94,"c":11.98,"v":263700},{"d":"1997-08-11","o":12.12,"h":12.12,"l":11.75,"c":11.96,"v":329700},{"d":"1997-08-12","o":11.96,"h":12.29,"l":11.92,"c":12,"v":606600},{"d":"1997-08-13","o":12.04,"h":12.04,"l":11.88,"c":11.9,"v":658800},{"d":"1997-08-14","o":11.92,"h":11.92,"l":11.42,"c":11.58,"v":306900},{"d":"1997-08-15","o":11.58,"h":11.58,"l":10.9,"c":11,"v":509100},{"d":"1997-08-18","o":11.04,"h":11.12,"l":10.75,"c":10.83,"v":181500},{"d":"1997-08-19","o":10.83,"h":11.12,"l":10.42,"c":10.92,"v":1379400},{"d":"1997-08-20","o":10.92,"h":11.17,"l":10.92,"c":11.17,"v":1420500},{"d":"1997-08-21","o":11.17,"h":11.27,"l":10.88,"c":11.27,"v":1554300},{"d":"1997-08-22","o":11.25,"h":11.42,"l":11.21,"c":11.42,"v":921000},{"d":"1997-08-25","o":11.46,"h":12.04,"l":11.33,"c":11.67,"v":1415100},{"d":"1997-08-26","o":11.62,"h":11.79,"l":11.62,"c":11.71,"v":452700},{"d":"1997-08-27","o":11.65,"h":11.75,"l":11.54,"c":11.75,"v":361500},{"d":"1997-08-28","o":11.65,"h":11.79,"l":11.54,"c":11.54,"v":193200},{"d":"1997-08-29","o":11.54,"h":11.88,"l":11.5,"c":11.54,"v":206400},{"d":"1997-09-02","o":11.58,"h":12,"l":11.58,"c":11.67,"v":291000},{"d":"1997-09-03","o":11.79,"h":12.17,"l":11.67,"c":11.83,"v":875700},{"d":"1997-09-04","o":11.83,"h":12.21,"l":11.83,"c":12.21,"v":309600},{"d":"1997-09-05","o":12.25,"h":12.38,"l":11.79,"c":12.33,"v":387600},{"d":"1997-09-08","o":12.25,"h":12.58,"l":12.25,"c":12.54,"v":446400},{"d":"1997-09-09","o":12.5,"h":12.71,"l":12.5,"c":12.67,"v":379800},{"d":"1997-09-10","o":12.58,"h":12.58,"l":12.08,"c":12.17,"v":300600},{"d":"1997-09-11","o":12.17,"h":12.58,"l":12.08,"c":12.29,"v":228000},{"d":"1997-09-12","o":12.46,"h":12.71,"l":12.33,"c":12.67,"v":617400},{"d":"1997-09-15","o":12.75,"h":12.75,"l":12.33,"c":12.6,"v":932100},{"d":"1997-09-16","o":12.71,"h":12.71,"l":12.46,"c":12.5,"v":422400},{"d":"1997-09-17","o":12.58,"h":12.67,"l":12.08,"c":12.1,"v":524400},{"d":"1997-09-18","o":12.08,"h":12.33,"l":12,"c":12.17,"v":314400},{"d":"1997-09-19","o":12.12,"h":12.5,"l":11.92,"c":12.33,"v":315000},{"d":"1997-09-22","o":12.38,"h":12.75,"l":12.38,"c":12.67,"v":592500},{"d":"1997-09-23","o":12.83,"h":13,"l":12.58,"c":12.79,"v":705600},{"d":"1997-09-24","o":12.96,"h":12.96,"l":12.79,"c":12.9,"v":539700},{"d":"1997-09-25","o":12.92,"h":12.92,"l":12.83,"c":12.83,"v":435000},{"d":"1997-09-26","o":13,"h":13.04,"l":12.92,"c":13.04,"v":317400},{"d":"1997-09-29","o":13,"h":13.08,"l":12.96,"c":13.08,"v":293400},{"d":"1997-09-30","o":13.08,"h":13.62,"l":13,"c":13.54,"v":1315800},{"d":"1997-10-01","o":13.62,"h":14.04,"l":13.58,"c":14.04,"v":939900},{"d":"1997-10-02","o":14.04,"h":14.29,"l":14,"c":14.27,"v":447600},{"d":"1997-10-03","o":14.42,"h":14.5,"l":14,"c":14.17,"v":427500},{"d":"1997-10-06","o":14.12,"h":14.46,"l":14.12,"c":14.42,"v":394200},{"d":"1997-10-07","o":14.42,"h":14.5,"l":14.04,"c":14.5,"v":242100},{"d":"1997-10-08","o":14.58,"h":14.58,"l":14.38,"c":14.38,"v":226200},{"d":"1997-10-09","o":14.29,"h":14.62,"l":14.08,"c":14.33,"v":403800},{"d":"1997-10-10","o":14.17,"h":14.54,"l":13.96,"c":14.02,"v":418800},{"d":"1997-10-13","o":13.96,"h":14.54,"l":13.96,"c":14.42,"v":461700},{"d":"1997-10-14","o":14.5,"h":14.54,"l":14.33,"c":14.38,"v":289200},{"d":"1997-10-15","o":14.5,"h":14.71,"l":14.25,"c":14.62,"v":564000},{"d":"1997-10-16","o":14.46,"h":14.62,"l":14.21,"c":14.4,"v":90000},{"d":"1997-10-17","o":14.38,"h":14.46,"l":13.96,"c":14.33,"v":618300},{"d":"1997-10-20","o":14.29,"h":14.71,"l":14.21,"c":14.67,"v":471900},{"d":"1997-10-21","o":14.67,"h":15,"l":14.67,"c":14.75,"v":814800},{"d":"1997-10-22","o":14.75,"h":14.84,"l":14.58,"c":14.83,"v":285300},{"d":"1997-10-23","o":14.42,"h":14.83,"l":14.25,"c":14.56,"v":279900},{"d":"1997-10-24","o":14.75,"h":14.79,"l":14.58,"c":14.65,"v":368700},{"d":"1997-10-27","o":14.17,"h":14.79,"l":13.88,"c":13.88,"v":663900},{"d":"1997-10-28","o":13.83,"h":13.83,"l":13.33,"c":13.48,"v":3135000},{"d":"1997-10-29","o":13.67,"h":13.92,"l":13.58,"c":13.77,"v":1898100},{"d":"1997-10-30","o":13.54,"h":13.79,"l":13.54,"c":13.69,"v":645000},{"d":"1997-10-31","o":14,"h":14,"l":12.54,"c":13.04,"v":1758300},{"d":"1997-11-03","o":13,"h":13.21,"l":12.83,"c":13,"v":1086000},{"d":"1997-11-04","o":13.17,"h":13.38,"l":12.98,"c":13.33,"v":1146300},{"d":"1997-11-05","o":13.25,"h":13.33,"l":12.98,"c":13,"v":526500},{"d":"1997-11-06","o":13.08,"h":13.25,"l":12.92,"c":12.96,"v":427500},{"d":"1997-11-07","o":12.88,"h":13.04,"l":12.67,"c":13,"v":219000},{"d":"1997-11-10","o":13.12,"h":13.25,"l":13,"c":13,"v":270000},{"d":"1997-11-11","o":13.08,"h":13.21,"l":12.92,"c":13.12,"v":117300},{"d":"1997-11-12","o":12.92,"h":13.08,"l":12.92,"c":12.96,"v":446100},{"d":"1997-11-13","o":12.96,"h":13.11,"l":12.96,"c":13.11,"v":422700},{"d":"1997-11-14","o":13.25,"h":13.33,"l":13.12,"c":13.12,"v":430200},{"d":"1997-11-17","o":13.12,"h":13.29,"l":12.92,"c":13.02,"v":786000},{"d":"1997-11-18","o":13.02,"h":13.29,"l":13.02,"c":13.15,"v":678900},{"d":"1997-11-19","o":13.12,"h":13.29,"l":13.12,"c":13.12,"v":207300},{"d":"1997-11-20","o":13.12,"h":13.25,"l":13.12,"c":13.21,"v":643500},{"d":"1997-11-21","o":13.25,"h":13.33,"l":13.17,"c":13.29,"v":748800},{"d":"1997-11-24","o":13.17,"h":13.33,"l":13,"c":13.04,"v":599100},{"d":"1997-11-25","o":13.02,"h":13.21,"l":13,"c":13.19,"v":473700},{"d":"1997-11-26","o":13.08,"h":13.21,"l":12.96,"c":12.96,"v":153300},{"d":"1997-11-28","o":13.17,"h":13.17,"l":12.92,"c":12.93,"v":44400},{"d":"1997-12-01","o":13,"h":13.17,"l":12.92,"c":13.04,"v":499800},{"d":"1997-12-02","o":13.08,"h":13.08,"l":12.83,"c":12.9,"v":416100},{"d":"1997-12-03","o":12.88,"h":13,"l":12.83,"c":12.9,"v":74700},{"d":"1997-12-04","o":12.96,"h":13.29,"l":12.88,"c":13.21,"v":618900},{"d":"1997-12-05","o":13,"h":13.29,"l":13,"c":13.29,"v":299400},{"d":"1997-12-08","o":13.29,"h":13.29,"l":13.02,"c":13.17,"v":336600},{"d":"1997-12-09","o":13.02,"h":13.18,"l":12.92,"c":12.96,"v":319800},{"d":"1997-12-10","o":12.92,"h":13,"l":12.88,"c":12.96,"v":107400},{"d":"1997-12-11","o":12.96,"h":12.96,"l":12.38,"c":12.54,"v":719400},{"d":"1997-12-12","o":12.54,"h":12.58,"l":12.25,"c":12.38,"v":753300},{"d":"1997-12-15","o":12.38,"h":12.5,"l":12.04,"c":12.21,"v":599100},{"d":"1997-12-16","o":12.08,"h":12.5,"l":12.08,"c":12.42,"v":659100},{"d":"1997-12-17","o":12.5,"h":12.56,"l":12.33,"c":12.33,"v":1406700},{"d":"1997-12-18","o":12.33,"h":12.54,"l":12.33,"c":12.4,"v":360600},{"d":"1997-12-19","o":12.33,"h":12.62,"l":12.17,"c":12.62,"v":541800},{"d":"1997-12-22","o":12.54,"h":12.92,"l":12.54,"c":12.81,"v":497700},{"d":"1997-12-23","o":12.79,"h":12.88,"l":12.67,"c":12.83,"v":189600},{"d":"1997-12-24","o":12.67,"h":12.83,"l":12.54,"c":12.62,"v":189000},{"d":"1997-12-26","o":12.62,"h":12.71,"l":12.54,"c":12.58,"v":36900},{"d":"1997-12-29","o":12.75,"h":12.83,"l":12.58,"c":12.83,"v":99300},{"d":"1997-12-30","o":12.75,"h":12.88,"l":12.58,"c":12.79,"v":813900},{"d":"1997-12-31","o":12.75,"h":12.79,"l":12.5,"c":12.67,"v":273300},{"d":"1998-01-02","o":12.73,"h":12.73,"l":12.31,"c":12.31,"v":464100},{"d":"1998-01-05","o":12.58,"h":12.79,"l":12.5,"c":12.54,"v":331500},{"d":"1998-01-06","o":12.38,"h":12.38,"l":12.21,"c":12.29,"v":148200},{"d":"1998-01-07","o":12.23,"h":12.25,"l":11.79,"c":11.96,"v":600600},{"d":"1998-01-08","o":12,"h":12.12,"l":11.88,"c":11.96,"v":276000},{"d":"1998-01-09","o":12.12,"h":12.12,"l":11.8,"c":11.81,"v":135300},{"d":"1998-01-12","o":11.58,"h":11.75,"l":11.33,"c":11.54,"v":303000},{"d":"1998-01-13","o":11.62,"h":12.32,"l":11.62,"c":12.32,"v":668400},{"d":"1998-01-14","o":12.33,"h":12.33,"l":12.08,"c":12.08,"v":118800},{"d":"1998-01-15","o":12.29,"h":12.33,"l":12.12,"c":12.23,"v":332100},{"d":"1998-01-16","o":12.21,"h":12.46,"l":12.21,"c":12.38,"v":298200},{"d":"1998-01-20","o":12.42,"h":12.75,"l":12.42,"c":12.54,"v":516600},{"d":"1998-01-21","o":12.67,"h":12.67,"l":12.17,"c":12.58,"v":526200},{"d":"1998-01-22","o":12.54,"h":13.08,"l":12.54,"c":12.92,"v":981000},{"d":"1998-01-23","o":13,"h":13.21,"l":12.88,"c":12.98,"v":314700},{"d":"1998-01-26","o":13.12,"h":13.33,"l":13.08,"c":13.17,"v":559200},{"d":"1998-01-27","o":13.17,"h":13.33,"l":12.96,"c":13.28,"v":376500},{"d":"1998-01-28","o":13.21,"h":13.42,"l":13.21,"c":13.38,"v":774000},{"d":"1998-01-29","o":13.33,"h":13.54,"l":13.29,"c":13.4,"v":926100},{"d":"1998-01-30","o":13.42,"h":13.67,"l":13.33,"c":13.5,"v":305100},{"d":"1998-02-02","o":13.58,"h":14,"l":13.42,"c":13.83,"v":1056900},{"d":"1998-02-03","o":13.67,"h":13.88,"l":13.62,"c":13.79,"v":793800},{"d":"1998-02-04","o":13.79,"h":13.92,"l":13.67,"c":13.88,"v":492600},{"d":"1998-02-05","o":13.83,"h":14.04,"l":13.83,"c":13.98,"v":174600},{"d":"1998-02-06","o":14,"h":14.08,"l":13.71,"c":13.71,"v":353700},{"d":"1998-02-09","o":13.71,"h":13.78,"l":13.42,"c":13.75,"v":301200},{"d":"1998-02-10","o":13.58,"h":14.17,"l":13.58,"c":14.04,"v":432600},{"d":"1998-02-11","o":14.21,"h":14.25,"l":13.75,"c":14.21,"v":698700},{"d":"1998-02-12","o":14.17,"h":14.25,"l":13.96,"c":14,"v":775800},{"d":"1998-02-13","o":13.92,"h":14.12,"l":13.92,"c":14.08,"v":747300},{"d":"1998-02-17","o":14,"h":14.33,"l":13.96,"c":14.21,"v":534000},{"d":"1998-02-18","o":14.08,"h":14.21,"l":13.92,"c":13.98,"v":410400},{"d":"1998-02-19","o":13.92,"h":14.08,"l":13.92,"c":13.98,"v":285300},{"d":"1998-02-20","o":13.96,"h":14.08,"l":13.96,"c":14.08,"v":492600},{"d":"1998-02-23","o":14.08,"h":14.46,"l":14.08,"c":14.25,"v":518700},{"d":"1998-02-24","o":14.25,"h":14.33,"l":14.12,"c":14.21,"v":225300},{"d":"1998-02-25","o":14.17,"h":14.25,"l":14.04,"c":14.1,"v":101100},{"d":"1998-02-26","o":13.96,"h":14.29,"l":13.96,"c":14.25,"v":154800},{"d":"1998-02-27","o":14.29,"h":14.5,"l":14.08,"c":14.5,"v":447000},{"d":"1998-03-02","o":14.42,"h":14.5,"l":14.25,"c":14.33,"v":186900},{"d":"1998-03-03","o":14.25,"h":14.33,"l":14.21,"c":14.21,"v":408300},{"d":"1998-03-04","o":14.21,"h":14.29,"l":13.75,"c":13.9,"v":256500},{"d":"1998-03-05","o":13.75,"h":14.08,"l":13.54,"c":14,"v":287100},{"d":"1998-03-06","o":13.88,"h":14,"l":13.67,"c":13.77,"v":406500},{"d":"1998-03-09","o":13.67,"h":13.83,"l":13.67,"c":13.73,"v":395400},{"d":"1998-03-10","o":13.67,"h":13.88,"l":13.67,"c":13.78,"v":130500},{"d":"1998-03-11","o":13.79,"h":14,"l":13.79,"c":14,"v":520200},{"d":"1998-03-12","o":14,"h":14,"l":13.21,"c":13.25,"v":689700},{"d":"1998-03-13","o":13.5,"h":13.83,"l":13.25,"c":13.54,"v":741600},{"d":"1998-03-16","o":13.62,"h":13.92,"l":13.62,"c":13.85,"v":1053600},{"d":"1998-03-17","o":13.75,"h":13.88,"l":13.5,"c":13.6,"v":1146000},{"d":"1998-03-18","o":13.54,"h":13.67,"l":13.38,"c":13.47,"v":680100},{"d":"1998-03-19","o":13.5,"h":13.5,"l":13.29,"c":13.38,"v":210600},{"d":"1998-03-20","o":13.42,"h":13.42,"l":13.27,"c":13.31,"v":395100},{"d":"1998-03-23","o":13.25,"h":13.38,"l":12.96,"c":12.96,"v":347400},{"d":"1998-03-24","o":13,"h":13.08,"l":12.67,"c":12.77,"v":435000},{"d":"1998-03-25","o":12.79,"h":12.85,"l":12.71,"c":12.75,"v":496500},{"d":"1998-03-26","o":12.75,"h":13.29,"l":12.75,"c":12.96,"v":967200},{"d":"1998-03-27","o":13.04,"h":13.25,"l":12.75,"c":12.92,"v":692400},{"d":"1998-03-30","o":12.92,"h":13.08,"l":12.92,"c":13.04,"v":648000},{"d":"1998-03-31","o":13.04,"h":13.04,"l":12.88,"c":12.96,"v":942600},{"d":"1998-04-01","o":13.04,"h":13.04,"l":12.92,"c":12.96,"v":261000},{"d":"1998-04-02","o":12.96,"h":13.04,"l":12.88,"c":12.88,"v":99900},{"d":"1998-04-03","o":12.88,"h":13.29,"l":12.88,"c":13.23,"v":2583300},{"d":"1998-04-06","o":13.25,"h":13.29,"l":13.17,"c":13.2,"v":464100},{"d":"1998-04-07","o":13.19,"h":13.38,"l":13.05,"c":13.12,"v":492900},{"d":"1998-04-08","o":13.17,"h":13.46,"l":13.08,"c":13.29,"v":1151700},{"d":"1998-04-09","o":13.38,"h":13.38,"l":13.25,"c":13.33,"v":602100},{"d":"1998-04-13","o":13.35,"h":13.62,"l":13.3,"c":13.54,"v":594600},{"d":"1998-04-14","o":13.5,"h":13.54,"l":12.42,"c":12.67,"v":1035900},{"d":"1998-04-15","o":12.79,"h":12.83,"l":12.5,"c":12.51,"v":689100},{"d":"1998-04-16","o":12.54,"h":13.04,"l":12.5,"c":12.96,"v":1559700},{"d":"1998-04-17","o":12.96,"h":13.04,"l":12.77,"c":12.92,"v":176700},{"d":"1998-04-20","o":13,"h":13.04,"l":12.88,"c":13,"v":380100},{"d":"1998-04-21","o":13,"h":13.21,"l":12.92,"c":13.17,"v":890700},{"d":"1998-04-22","o":13.21,"h":13.48,"l":13.17,"c":13.25,"v":750900},{"d":"1998-04-23","o":13.25,"h":13.33,"l":13.04,"c":13.23,"v":411600},{"d":"1998-04-24","o":13.33,"h":13.54,"l":13.19,"c":13.35,"v":522000},{"d":"1998-04-27","o":13.25,"h":13.33,"l":13.04,"c":13.33,"v":364200},{"d":"1998-04-28","o":13.33,"h":14.33,"l":13.29,"c":14.33,"v":818700},{"d":"1998-04-29","o":14.33,"h":14.33,"l":13.95,"c":14.1,"v":434100},{"d":"1998-04-30","o":14,"h":14.15,"l":13.92,"c":14,"v":120600},{"d":"1998-05-01","o":13.96,"h":14.17,"l":13.5,"c":13.58,"v":175800},{"d":"1998-05-04","o":13.67,"h":13.75,"l":13.5,"c":13.58,"v":99300},{"d":"1998-05-05","o":13.71,"h":13.71,"l":13.5,"c":13.5,"v":258300},{"d":"1998-05-06","o":13.42,"h":13.54,"l":13.42,"c":13.44,"v":872100},{"d":"1998-05-07","o":13.42,"h":13.62,"l":13.38,"c":13.62,"v":54600},{"d":"1998-05-08","o":13.58,"h":14,"l":13.56,"c":13.67,"v":252000},{"d":"1998-05-11","o":13.58,"h":13.88,"l":13.42,"c":13.48,"v":267900},{"d":"1998-05-12","o":13.67,"h":14.12,"l":13.5,"c":14.12,"v":486600},{"d":"1998-05-13","o":14,"h":14,"l":13.25,"c":13.33,"v":411300},{"d":"1998-05-14","o":13.21,"h":13.48,"l":13.21,"c":13.42,"v":477600},{"d":"1998-05-15","o":13.5,"h":13.75,"l":13.25,"c":13.33,"v":279900},{"d":"1998-05-18","o":13.54,"h":13.58,"l":12.96,"c":13,"v":466800},{"d":"1998-05-19","o":13.17,"h":13.42,"l":13,"c":13.34,"v":46800},{"d":"1998-05-20","o":13.38,"h":13.46,"l":13,"c":13.04,"v":171600},{"d":"1998-05-21","o":13.04,"h":13.38,"l":13.04,"c":13.25,"v":437100},{"d":"1998-05-22","o":13.29,"h":13.29,"l":13,"c":13.04,"v":372900},{"d":"1998-05-26","o":13.19,"h":13.29,"l":13.04,"c":13.08,"v":311400},{"d":"1998-05-27","o":13.08,"h":13.25,"l":12.67,"c":12.83,"v":342600},{"d":"1998-05-28","o":12.71,"h":13.08,"l":12.71,"c":12.92,"v":191100},{"d":"1998-05-29","o":12.83,"h":13.54,"l":12.83,"c":13.5,"v":145500},{"d":"1998-06-01","o":13.38,"h":13.75,"l":13.38,"c":13.75,"v":260100},{"d":"1998-06-02","o":13.65,"h":13.79,"l":13.33,"c":13.35,"v":426600},{"d":"1998-06-03","o":13.33,"h":13.54,"l":13.04,"c":13.04,"v":228600},{"d":"1998-06-04","o":13.21,"h":13.21,"l":12.88,"c":12.88,"v":231600},{"d":"1998-06-05","o":12.96,"h":12.96,"l":12.69,"c":12.83,"v":783300},{"d":"1998-06-08","o":12.71,"h":12.88,"l":12.67,"c":12.79,"v":812100},{"d":"1998-06-09","o":12.79,"h":13.08,"l":12.79,"c":13,"v":791700},{"d":"1998-06-10","o":12.92,"h":12.94,"l":12.71,"c":12.71,"v":136800},{"d":"1998-06-11","o":12.71,"h":12.9,"l":12.67,"c":12.9,"v":144900},{"d":"1998-06-12","o":12.79,"h":12.96,"l":12.38,"c":12.38,"v":165000},{"d":"1998-06-15","o":12.25,"h":12.62,"l":12.25,"c":12.46,"v":217200},{"d":"1998-06-16","o":12.42,"h":12.58,"l":12.29,"c":12.54,"v":289200},{"d":"1998-06-17","o":12.5,"h":13.27,"l":12.5,"c":13.27,"v":225000},{"d":"1998-06-18","o":13.08,"h":13.12,"l":12.81,"c":12.94,"v":273300},{"d":"1998-06-19","o":12.96,"h":13,"l":12.29,"c":12.46,"v":387900},{"d":"1998-06-22","o":12.58,"h":13,"l":12.33,"c":12.88,"v":305100},{"d":"1998-06-23","o":12.81,"h":13.25,"l":12.81,"c":13.19,"v":414900},{"d":"1998-06-24","o":13.23,"h":13.83,"l":12.96,"c":13.58,"v":613500},{"d":"1998-06-25","o":13.54,"h":13.85,"l":13.21,"c":13.21,"v":339300},{"d":"1998-06-26","o":13.19,"h":13.31,"l":13.08,"c":13.25,"v":167700},{"d":"1998-06-29","o":13.25,"h":13.33,"l":13.12,"c":13.12,"v":455100},{"d":"1998-06-30","o":13.04,"h":13.17,"l":12.75,"c":12.83,"v":513300},{"d":"1998-07-01","o":12.9,"h":13,"l":12.67,"c":12.73,"v":474000},{"d":"1998-07-02","o":12.73,"h":12.75,"l":12.29,"c":12.5,"v":524100},{"d":"1998-07-06","o":12.42,"h":12.54,"l":12.33,"c":12.5,"v":699600},{"d":"1998-07-07","o":12.5,"h":12.62,"l":12.46,"c":12.62,"v":478800},{"d":"1998-07-08","o":12.62,"h":12.69,"l":12.25,"c":12.29,"v":198000},{"d":"1998-07-09","o":12.38,"h":12.5,"l":12.31,"c":12.44,"v":264000},{"d":"1998-07-10","o":12.54,"h":12.75,"l":12.46,"c":12.58,"v":584400},{"d":"1998-07-13","o":12.58,"h":12.58,"l":12.25,"c":12.33,"v":612900},{"d":"1998-07-14","o":12.35,"h":12.46,"l":12.33,"c":12.38,"v":370200},{"d":"1998-07-15","o":12.38,"h":12.5,"l":11.83,"c":12.08,"v":1233600},{"d":"1998-07-16","o":12.12,"h":12.12,"l":11.5,"c":11.6,"v":1279800},{"d":"1998-07-17","o":11.62,"h":11.67,"l":11.12,"c":11.58,"v":3963600},{"d":"1998-07-20","o":11.67,"h":11.67,"l":11.04,"c":11.54,"v":943800},{"d":"1998-07-21","o":11.54,"h":11.54,"l":11.04,"c":11.25,"v":2685900},{"d":"1998-07-22","o":11.33,"h":12.46,"l":11.29,"c":12.25,"v":1988100},{"d":"1998-07-23","o":12.21,"h":12.81,"l":11.83,"c":11.88,"v":544200},{"d":"1998-07-24","o":12.08,"h":13.54,"l":12.08,"c":12.75,"v":2047800},{"d":"1998-07-27","o":12.85,"h":13.35,"l":12.58,"c":13.29,"v":1383000},{"d":"1998-07-28","o":13.25,"h":13.38,"l":13.02,"c":13.19,"v":448800},{"d":"1998-07-29","o":13.12,"h":13.29,"l":12.88,"c":13,"v":900000},{"d":"1998-07-30","o":13.17,"h":13.17,"l":12.67,"c":12.79,"v":310200},{"d":"1998-07-31","o":12.88,"h":13.04,"l":12.75,"c":12.88,"v":272700},{"d":"1998-08-03","o":12.83,"h":12.83,"l":12.46,"c":12.52,"v":1291500},{"d":"1998-08-04","o":12.6,"h":12.6,"l":12.48,"c":12.5,"v":298200},{"d":"1998-08-05","o":12.5,"h":12.71,"l":12.5,"c":12.58,"v":570000},{"d":"1998-08-06","o":12.58,"h":12.77,"l":12.46,"c":12.65,"v":439800},{"d":"1998-08-07","o":12.75,"h":12.92,"l":12.54,"c":12.73,"v":350100},{"d":"1998-08-10","o":12.62,"h":12.79,"l":12.46,"c":12.56,"v":545700},{"d":"1998-08-11","o":12.5,"h":12.5,"l":12.21,"c":12.33,"v":273000},{"d":"1998-08-12","o":12.46,"h":12.68,"l":12.29,"c":12.65,"v":789900},{"d":"1998-08-13","o":12.58,"h":12.71,"l":12.38,"c":12.56,"v":320400},{"d":"1998-08-14","o":12.54,"h":12.67,"l":12.33,"c":12.35,"v":137100},{"d":"1998-08-17","o":12.29,"h":12.71,"l":12.25,"c":12.62,"v":258900},{"d":"1998-08-18","o":12.71,"h":12.83,"l":12.54,"c":12.79,"v":337800},{"d":"1998-08-19","o":12.75,"h":12.9,"l":12.21,"c":12.42,"v":980400},{"d":"1998-08-20","o":12.42,"h":12.46,"l":12.25,"c":12.29,"v":292200},{"d":"1998-08-21","o":12.21,"h":12.29,"l":11.96,"c":12.23,"v":525300},{"d":"1998-08-24","o":12.21,"h":12.48,"l":11.98,"c":12.1,"v":370800},{"d":"1998-08-25","o":12.17,"h":12.33,"l":12.04,"c":12.04,"v":386400},{"d":"1998-08-26","o":12,"h":12.02,"l":11.71,"c":11.88,"v":442200},{"d":"1998-08-27","o":11.67,"h":11.67,"l":11.46,"c":11.48,"v":401700},{"d":"1998-08-28","o":11.46,"h":11.54,"l":11.12,"c":11.27,"v":710700},{"d":"1998-08-31","o":11.35,"h":11.35,"l":10.82,"c":11.04,"v":471000},{"d":"1998-09-01","o":11.17,"h":11.54,"l":10.85,"c":11.33,"v":821400},{"d":"1998-09-02","o":11.29,"h":11.38,"l":10.96,"c":10.96,"v":523800},{"d":"1998-09-03","o":11.08,"h":11.12,"l":10.85,"c":10.92,"v":1047000},{"d":"1998-09-04","o":11.08,"h":11.08,"l":10.96,"c":10.96,"v":155100},{"d":"1998-09-08","o":11.08,"h":11.42,"l":11,"c":11.17,"v":829500},{"d":"1998-09-09","o":11.17,"h":11.38,"l":11.04,"c":11.31,"v":373200},{"d":"1998-09-10","o":11.33,"h":11.38,"l":11.17,"c":11.31,"v":196800},{"d":"1998-09-11","o":11.29,"h":11.52,"l":11.29,"c":11.5,"v":409800},{"d":"1998-09-14","o":11.5,"h":11.79,"l":11.5,"c":11.79,"v":551700},{"d":"1998-09-15","o":11.79,"h":11.96,"l":11.5,"c":11.92,"v":809700},{"d":"1998-09-16","o":11.96,"h":11.98,"l":11.81,"c":11.94,"v":524700},{"d":"1998-09-17","o":11.9,"h":11.9,"l":11.67,"c":11.73,"v":278100},{"d":"1998-09-18","o":11.83,"h":11.83,"l":11.69,"c":11.79,"v":439800},{"d":"1998-09-21","o":11.54,"h":11.81,"l":11.5,"c":11.79,"v":585000},{"d":"1998-09-22","o":11.79,"h":12.21,"l":11.79,"c":12.17,"v":1119300},{"d":"1998-09-23","o":12.21,"h":12.21,"l":11.83,"c":12,"v":1375200},{"d":"1998-09-24","o":11.98,"h":12.12,"l":11.83,"c":11.83,"v":312000},{"d":"1998-09-25","o":11.83,"h":12.08,"l":11.77,"c":12.04,"v":824400},{"d":"1998-09-28","o":12.04,"h":12.17,"l":11.96,"c":12,"v":381600},{"d":"1998-09-29","o":11.96,"h":12,"l":11.46,"c":11.56,"v":549300},{"d":"1998-09-30","o":11.42,"h":11.83,"l":11.33,"c":11.83,"v":469200},{"d":"1998-10-01","o":11.83,"h":11.83,"l":11.58,"c":11.62,"v":483300},{"d":"1998-10-02","o":11.62,"h":11.71,"l":11.38,"c":11.5,"v":179700},{"d":"1998-10-05","o":11.33,"h":11.38,"l":10.71,"c":10.83,"v":798900},{"d":"1998-10-06","o":11,"h":11,"l":9.02,"c":9.21,"v":3549600},{"d":"1998-10-07","o":9.12,"h":9.58,"l":9.04,"c":9.17,"v":1167000},{"d":"1998-10-08","o":9.17,"h":10.01,"l":9.12,"c":10,"v":434100},{"d":"1998-10-09","o":10.23,"h":11.29,"l":10.15,"c":11.23,"v":628800},{"d":"1998-10-12","o":11.25,"h":11.42,"l":11,"c":11,"v":692100},{"d":"1998-10-13","o":10.96,"h":10.96,"l":10.19,"c":10.38,"v":854100},{"d":"1998-10-14","o":10.5,"h":10.5,"l":10.29,"c":10.5,"v":392100},{"d":"1998-10-15","o":10.5,"h":10.71,"l":10.33,"c":10.67,"v":1011900},{"d":"1998-10-16","o":10.83,"h":11.54,"l":10.71,"c":11.21,"v":364500},{"d":"1998-10-19","o":11.25,"h":11.79,"l":11.17,"c":11.6,"v":870900},{"d":"1998-10-20","o":11.54,"h":11.96,"l":11.5,"c":11.62,"v":952500},{"d":"1998-10-21","o":11.58,"h":11.83,"l":11.56,"c":11.67,"v":672300},{"d":"1998-10-22","o":11.67,"h":11.75,"l":11.58,"c":11.69,"v":749100},{"d":"1998-10-23","o":11.67,"h":11.75,"l":11.62,"c":11.71,"v":252600},{"d":"1998-10-26","o":11.67,"h":12.08,"l":11.62,"c":11.9,"v":839700},{"d":"1998-10-27","o":11.83,"h":11.9,"l":11.58,"c":11.71,"v":391200},{"d":"1998-10-28","o":11.71,"h":11.73,"l":11.54,"c":11.6,"v":87000},{"d":"1998-10-29","o":11.75,"h":11.79,"l":11.54,"c":11.75,"v":412800},{"d":"1998-10-30","o":11.42,"h":12.08,"l":11.25,"c":12.03,"v":6257100},{"d":"1998-11-02","o":12.08,"h":12.25,"l":12,"c":12.25,"v":1356000},{"d":"1998-11-03","o":12.25,"h":12.25,"l":12,"c":12,"v":941400},{"d":"1998-11-04","o":12.08,"h":12.46,"l":11.96,"c":12.17,"v":2046300},{"d":"1998-11-05","o":12.04,"h":12.38,"l":12.04,"c":12.33,"v":1052700},{"d":"1998-11-06","o":12.33,"h":12.75,"l":12.25,"c":12.67,"v":1332300},{"d":"1998-11-09","o":12.46,"h":12.62,"l":12.29,"c":12.5,"v":1329600},{"d":"1998-11-10","o":12.5,"h":12.5,"l":12.33,"c":12.33,"v":263100},{"d":"1998-11-11","o":12.38,"h":12.47,"l":12.12,"c":12.12,"v":760500},{"d":"1998-11-12","o":12.21,"h":12.75,"l":12.17,"c":12.67,"v":739800},{"d":"1998-11-13","o":12.71,"h":12.71,"l":12.25,"c":12.25,"v":391500},{"d":"1998-11-16","o":12.54,"h":12.67,"l":12.5,"c":12.5,"v":361200},{"d":"1998-11-17","o":12.42,"h":12.42,"l":12.29,"c":12.38,"v":329100},{"d":"1998-11-18","o":12.33,"h":12.42,"l":12.29,"c":12.38,"v":291000},{"d":"1998-11-19","o":12.38,"h":12.71,"l":12.29,"c":12.65,"v":554700},{"d":"1998-11-20","o":12.62,"h":13,"l":12.62,"c":12.75,"v":536100},{"d":"1998-11-23","o":12.75,"h":12.9,"l":12.71,"c":12.88,"v":488400},{"d":"1998-11-24","o":12.83,"h":13.12,"l":12.71,"c":13.04,"v":524100},{"d":"1998-11-25","o":13.08,"h":13.17,"l":12.96,"c":13.17,"v":227700},{"d":"1998-11-27","o":13.17,"h":13.27,"l":12.83,"c":12.83,"v":228300},{"d":"1998-11-30","o":12.85,"h":13,"l":12.67,"c":12.67,"v":141000},{"d":"1998-12-01","o":12.58,"h":12.67,"l":12.38,"c":12.58,"v":361200},{"d":"1998-12-02","o":12.58,"h":12.92,"l":12.5,"c":12.88,"v":88200},{"d":"1998-12-03","o":12.75,"h":12.83,"l":12.5,"c":12.5,"v":205500},{"d":"1998-12-04","o":12.58,"h":12.79,"l":12.5,"c":12.79,"v":798000},{"d":"1998-12-07","o":12.83,"h":13.46,"l":12.83,"c":13.38,"v":1366500},{"d":"1998-12-08","o":13.46,"h":14.04,"l":13.46,"c":13.85,"v":782400},{"d":"1998-12-09","o":13.88,"h":13.88,"l":13.46,"c":13.81,"v":599400},{"d":"1998-12-10","o":13.58,"h":13.9,"l":13.4,"c":13.5,"v":352500},{"d":"1998-12-11","o":13.46,"h":13.58,"l":13.21,"c":13.58,"v":127800},{"d":"1998-12-14","o":13.54,"h":13.54,"l":13.21,"c":13.21,"v":423300},{"d":"1998-12-15","o":13.25,"h":13.79,"l":13.25,"c":13.5,"v":596100},{"d":"1998-12-16","o":13.33,"h":13.42,"l":13.25,"c":13.29,"v":834300},{"d":"1998-12-17","o":13.3,"h":14.46,"l":13.3,"c":14.23,"v":1174800},{"d":"1998-12-18","o":14.21,"h":14.44,"l":14.12,"c":14.29,"v":863100},{"d":"1998-12-21","o":14.25,"h":14.42,"l":14.17,"c":14.42,"v":233400},{"d":"1998-12-22","o":14.42,"h":14.98,"l":14.42,"c":14.83,"v":265500},{"d":"1998-12-23","o":14.79,"h":15,"l":14.71,"c":14.79,"v":108000},{"d":"1998-12-24","o":15,"h":15,"l":14.79,"c":15,"v":54900},{"d":"1998-12-28","o":14.92,"h":15.67,"l":14.92,"c":15.62,"v":369900},{"d":"1998-12-29","o":15.58,"h":16.12,"l":15.58,"c":16.08,"v":234300},{"d":"1998-12-30","o":16.17,"h":16.17,"l":15.92,"c":15.98,"v":175500},{"d":"1998-12-31","o":15.94,"h":16.83,"l":15.94,"c":16.67,"v":345900},{"d":"1999-01-04","o":16.62,"h":17,"l":15.92,"c":15.92,"v":474300},{"d":"1999-01-05","o":15.98,"h":16.04,"l":14.67,"c":15.17,"v":659100},{"d":"1999-01-06","o":15.29,"h":16.17,"l":15.17,"c":16.17,"v":370500},{"d":"1999-01-07","o":16.04,"h":16.17,"l":15.5,"c":16.17,"v":424800},{"d":"1999-01-08","o":16,"h":16.92,"l":16,"c":16.54,"v":560700},{"d":"1999-01-11","o":16.5,"h":16.62,"l":16.33,"c":16.33,"v":346200},{"d":"1999-01-12","o":16.33,"h":16.58,"l":16.25,"c":16.27,"v":247800},{"d":"1999-01-13","o":16.04,"h":16.46,"l":15.88,"c":16.4,"v":156900},{"d":"1999-01-14","o":16.21,"h":16.46,"l":14.98,"c":15.44,"v":480000},{"d":"1999-01-15","o":15.33,"h":16.5,"l":15.29,"c":16.46,"v":450900},{"d":"1999-01-19","o":16.62,"h":16.71,"l":16.06,"c":16.56,"v":177300},{"d":"1999-01-20","o":16.58,"h":16.75,"l":16.12,"c":16.12,"v":208200},{"d":"1999-01-21","o":16,"h":16.33,"l":15.29,"c":15.29,"v":352800},{"d":"1999-01-22","o":15.29,"h":15.29,"l":14.92,"c":15.12,"v":1289100},{"d":"1999-01-25","o":15,"h":15.54,"l":15,"c":15.46,"v":1020300},{"d":"1999-01-26","o":15.5,"h":16.96,"l":15.33,"c":16.83,"v":597600},{"d":"1999-01-27","o":16.92,"h":16.92,"l":16.08,"c":16.12,"v":1167900},{"d":"1999-01-28","o":16.33,"h":16.33,"l":15.88,"c":15.96,"v":673200},{"d":"1999-01-29","o":15.96,"h":16.08,"l":15.71,"c":15.88,"v":368700},{"d":"1999-02-01","o":15.92,"h":16.08,"l":15.58,"c":15.88,"v":1641300},{"d":"1999-02-02","o":15.67,"h":15.88,"l":14.65,"c":15.46,"v":557700},{"d":"1999-02-03","o":15.42,"h":15.42,"l":14.92,"c":15.12,"v":638100},{"d":"1999-02-04","o":15.17,"h":15.17,"l":14.5,"c":14.67,"v":594000},{"d":"1999-02-05","o":14.88,"h":14.88,"l":13.71,"c":14.25,"v":1095000},{"d":"1999-02-08","o":14.42,"h":14.42,"l":13.83,"c":14.08,"v":933000},{"d":"1999-02-09","o":14.04,"h":14.25,"l":13.85,"c":13.92,"v":1947900},{"d":"1999-02-10","o":14.04,"h":14.04,"l":13.54,"c":13.83,"v":1037700},{"d":"1999-02-11","o":13.83,"h":13.88,"l":13.38,"c":13.58,"v":916800},{"d":"1999-02-12","o":13.56,"h":13.56,"l":13.08,"c":13.38,"v":1765500},{"d":"1999-02-16","o":13.38,"h":13.46,"l":13.29,"c":13.35,"v":1396500},{"d":"1999-02-17","o":13.38,"h":13.38,"l":13.04,"c":13.1,"v":566700},{"d":"1999-02-18","o":13.38,"h":13.38,"l":13,"c":13.21,"v":1345200},{"d":"1999-02-19","o":13.38,"h":13.38,"l":12.96,"c":13.33,"v":758700},{"d":"1999-02-22","o":13.33,"h":13.38,"l":13.17,"c":13.31,"v":1183500},{"d":"1999-02-23","o":13.38,"h":13.62,"l":13.12,"c":13.58,"v":462900},{"d":"1999-02-24","o":13.58,"h":14.08,"l":13.5,"c":13.58,"v":1472100},{"d":"1999-02-25","o":13.58,"h":13.58,"l":13.12,"c":13.33,"v":317400},{"d":"1999-02-26","o":13.42,"h":13.42,"l":13.06,"c":13.1,"v":280200},{"d":"1999-03-01","o":13.12,"h":13.62,"l":13.04,"c":13.42,"v":495900},{"d":"1999-03-02","o":13.5,"h":13.54,"l":13.42,"c":13.52,"v":403200},{"d":"1999-03-03","o":13.5,"h":13.5,"l":12.9,"c":13,"v":1530600},{"d":"1999-03-04","o":13.17,"h":13.21,"l":12.79,"c":13.04,"v":1169100},{"d":"1999-03-05","o":13,"h":13.19,"l":12.96,"c":13.17,"v":974100},{"d":"1999-03-08","o":13.17,"h":13.21,"l":12.9,"c":12.96,"v":1397400},{"d":"1999-03-09","o":12.96,"h":13.04,"l":12.88,"c":12.92,"v":1399800},{"d":"1999-03-10","o":12.96,"h":12.96,"l":12.58,"c":12.75,"v":1241700},{"d":"1999-03-11","o":12.79,"h":12.92,"l":12.71,"c":12.83,"v":1540200},{"d":"1999-03-12","o":12.79,"h":12.88,"l":12.5,"c":12.58,"v":808800},{"d":"1999-03-15","o":12.62,"h":12.92,"l":12.5,"c":12.92,"v":3469200},{"d":"1999-03-16","o":13.21,"h":13.29,"l":13.04,"c":13.19,"v":572400},{"d":"1999-03-17","o":13.21,"h":13.25,"l":12.96,"c":13,"v":897600},{"d":"1999-03-18","o":12.92,"h":13.04,"l":12.73,"c":13,"v":535800},{"d":"1999-03-19","o":12.96,"h":12.96,"l":12.15,"c":12.23,"v":629400},{"d":"1999-03-22","o":12.31,"h":12.38,"l":12.17,"c":12.21,"v":1235400},{"d":"1999-03-23","o":12.12,"h":12.23,"l":11.67,"c":11.92,"v":429600},{"d":"1999-03-24","o":11.92,"h":12.08,"l":11.79,"c":11.92,"v":261900},{"d":"1999-03-25","o":12.15,"h":12.15,"l":11.92,"c":11.96,"v":648000},{"d":"1999-03-26","o":11.96,"h":12.12,"l":11.85,"c":12.04,"v":783000},{"d":"1999-03-29","o":12.12,"h":12.21,"l":11.67,"c":12.04,"v":1050000},{"d":"1999-03-30","o":11.92,"h":12.21,"l":11.92,"c":12,"v":260700},{"d":"1999-03-31","o":12.02,"h":12.02,"l":11.88,"c":12,"v":820800},{"d":"1999-04-01","o":12.04,"h":12.06,"l":11.49,"c":11.65,"v":930000},{"d":"1999-04-05","o":11.67,"h":11.67,"l":10.5,"c":11.1,"v":5325000},{"d":"1999-04-06","o":11.35,"h":12.46,"l":11.29,"c":12.44,"v":2655300},{"d":"1999-04-07","o":12.62,"h":12.75,"l":12.25,"c":12.46,"v":960900},{"d":"1999-04-08","o":12.44,"h":12.44,"l":11.12,"c":11.88,"v":2569800},{"d":"1999-04-09","o":11.83,"h":12.12,"l":11.42,"c":12.12,"v":1182000},{"d":"1999-04-12","o":11.79,"h":11.88,"l":11.65,"c":11.88,"v":1009500},{"d":"1999-04-13","o":12,"h":12.5,"l":11.83,"c":12.46,"v":1200900},{"d":"1999-04-14","o":12.67,"h":13.33,"l":12.25,"c":12.69,"v":898500},{"d":"1999-04-15","o":12.67,"h":13.42,"l":10.79,"c":13.25,"v":620400},{"d":"1999-04-16","o":13.25,"h":13.25,"l":11.79,"c":12.38,"v":1189500},{"d":"1999-04-19","o":12.54,"h":12.67,"l":12.42,"c":12.46,"v":310500},{"d":"1999-04-20","o":12.54,"h":12.62,"l":12,"c":12.21,"v":396300},{"d":"1999-04-21","o":12.21,"h":12.29,"l":11.96,"c":12.08,"v":645600},{"d":"1999-04-22","o":12.33,"h":12.42,"l":12.04,"c":12.33,"v":345600},{"d":"1999-04-23","o":11,"h":11,"l":8.67,"c":10.33,"v":12686400},{"d":"1999-04-26","o":10.46,"h":10.79,"l":10.21,"c":10.62,"v":1285500},{"d":"1999-04-27","o":10.62,"h":10.62,"l":10.21,"c":10.48,"v":1076400},{"d":"1999-04-28","o":10.5,"h":11.17,"l":10.46,"c":11,"v":1811400},{"d":"1999-04-29","o":11,"h":11.08,"l":10.77,"c":10.83,"v":1798800},{"d":"1999-04-30","o":10.77,"h":10.96,"l":10.58,"c":10.81,"v":1966200},{"d":"1999-05-03","o":10.83,"h":10.88,"l":10.67,"c":10.79,"v":873900},{"d":"1999-05-04","o":10.79,"h":10.96,"l":10.71,"c":10.75,"v":1207800},{"d":"1999-05-05","o":10.71,"h":10.79,"l":10.62,"c":10.71,"v":1177200},{"d":"1999-05-06","o":10.71,"h":10.75,"l":10.46,"c":10.6,"v":2223000},{"d":"1999-05-07","o":10.58,"h":10.67,"l":10.33,"c":10.5,"v":881400},{"d":"1999-05-10","o":10.54,"h":10.58,"l":10.25,"c":10.4,"v":3836400},{"d":"1999-05-11","o":10.33,"h":10.94,"l":10.33,"c":10.85,"v":1395300},{"d":"1999-05-12","o":10.79,"h":11.19,"l":10.62,"c":11,"v":1571100},{"d":"1999-05-13","o":10.92,"h":11.19,"l":10.79,"c":11.19,"v":443700},{"d":"1999-05-14","o":11,"h":11.42,"l":10.75,"c":11,"v":507900},{"d":"1999-05-17","o":10.75,"h":10.88,"l":10.62,"c":10.88,"v":1009500},{"d":"1999-05-18","o":10.92,"h":11.04,"l":10.79,"c":10.98,"v":149400},{"d":"1999-05-19","o":11.04,"h":11.29,"l":10.96,"c":11.12,"v":274800},{"d":"1999-05-20","o":11.21,"h":11.25,"l":11.08,"c":11.17,"v":210600},{"d":"1999-05-21","o":10.75,"h":11.25,"l":10.58,"c":11.04,"v":2327100},{"d":"1999-05-24","o":11.02,"h":11.12,"l":10.46,"c":10.5,"v":1946400},{"d":"1999-05-25","o":10.52,"h":10.79,"l":10.12,"c":10.67,"v":916800},{"d":"1999-05-26","o":10.71,"h":10.79,"l":10.5,"c":10.73,"v":726900},{"d":"1999-05-27","o":10.67,"h":10.73,"l":10.25,"c":10.29,"v":468000},{"d":"1999-05-28","o":10.3,"h":10.92,"l":10.27,"c":10.62,"v":868500},{"d":"1999-06-01","o":10.62,"h":10.92,"l":10.62,"c":10.85,"v":333300},{"d":"1999-06-02","o":10.81,"h":10.83,"l":10.62,"c":10.75,"v":970800},{"d":"1999-06-03","o":10.67,"h":10.92,"l":10.62,"c":10.67,"v":1201800},{"d":"1999-06-04","o":10.62,"h":10.92,"l":10.62,"c":10.83,"v":452100},{"d":"1999-06-07","o":10.83,"h":11.08,"l":10.79,"c":11.03,"v":735000},{"d":"1999-06-08","o":11,"h":11.08,"l":10.98,"c":11.08,"v":707700},{"d":"1999-06-09","o":11.06,"h":11.46,"l":11.06,"c":11.35,"v":502200},{"d":"1999-06-10","o":11.33,"h":11.38,"l":11.21,"c":11.38,"v":921900},{"d":"1999-06-11","o":11.42,"h":11.67,"l":11.33,"c":11.56,"v":1406700},{"d":"1999-06-14","o":11.58,"h":11.62,"l":11.25,"c":11.29,"v":773700},{"d":"1999-06-15","o":11.33,"h":11.42,"l":11.21,"c":11.4,"v":566400},{"d":"1999-06-16","o":11.46,"h":11.75,"l":11.46,"c":11.69,"v":849600},{"d":"1999-06-17","o":11.75,"h":11.75,"l":11.58,"c":11.6,"v":1018200},{"d":"1999-06-18","o":11.69,"h":11.71,"l":11.33,"c":11.5,"v":892200},{"d":"1999-06-21","o":11.5,"h":11.54,"l":11.29,"c":11.42,"v":473100},{"d":"1999-06-22","o":11.42,"h":11.67,"l":11.33,"c":11.58,"v":517500},{"d":"1999-06-23","o":11.94,"h":12.25,"l":11.75,"c":11.92,"v":1668600},{"d":"1999-06-24","o":11.88,"h":12.48,"l":11.88,"c":12.33,"v":1620600},{"d":"1999-06-25","o":12.33,"h":12.44,"l":12.21,"c":12.25,"v":1216500},{"d":"1999-06-28","o":12.29,"h":12.71,"l":12.25,"c":12.67,"v":1620900},{"d":"1999-06-29","o":12.71,"h":13,"l":12.54,"c":12.85,"v":1638300},{"d":"1999-06-30","o":12.96,"h":13.58,"l":12.83,"c":13,"v":6854700},{"d":"1999-07-01","o":12.92,"h":13.29,"l":12.83,"c":12.92,"v":1376700},{"d":"1999-07-02","o":12.88,"h":13.17,"l":12.67,"c":12.96,"v":424200},{"d":"1999-07-06","o":13.04,"h":13.46,"l":13.04,"c":13.38,"v":1356300},{"d":"1999-07-07","o":13.29,"h":13.38,"l":13.1,"c":13.12,"v":1875900},{"d":"1999-07-08","o":13.1,"h":13.12,"l":12.88,"c":12.9,"v":1728600},{"d":"1999-07-09","o":12.81,"h":12.92,"l":12.58,"c":12.79,"v":1578300},{"d":"1999-07-12","o":12.73,"h":13.04,"l":12.71,"c":13,"v":1068900},{"d":"1999-07-13","o":12.88,"h":12.94,"l":12.75,"c":12.79,"v":1397100},{"d":"1999-07-14","o":12.83,"h":12.88,"l":12.71,"c":12.8,"v":349500},{"d":"1999-07-15","o":12.73,"h":12.83,"l":12.6,"c":12.67,"v":612300},{"d":"1999-07-16","o":12.71,"h":12.96,"l":12.62,"c":12.83,"v":1130100},{"d":"1999-07-19","o":12.84,"h":12.9,"l":12.12,"c":12.19,"v":700800},{"d":"1999-07-20","o":12.17,"h":12.25,"l":11.98,"c":11.98,"v":649800},{"d":"1999-07-21","o":12.17,"h":12.17,"l":11.98,"c":12.17,"v":1005000},{"d":"1999-07-22","o":12.17,"h":12.27,"l":11.88,"c":12.02,"v":521100},{"d":"1999-07-23","o":11.67,"h":11.79,"l":10.17,"c":10.42,"v":11091000},{"d":"1999-07-26","o":10.38,"h":10.54,"l":10.25,"c":10.46,"v":1130400},{"d":"1999-07-27","o":10.46,"h":10.67,"l":10.42,"c":10.48,"v":2292900},{"d":"1999-07-28","o":10.58,"h":10.67,"l":10.46,"c":10.48,"v":1941300},{"d":"1999-07-29","o":10.42,"h":10.44,"l":10.17,"c":10.17,"v":1954800},{"d":"1999-07-30","o":10.21,"h":10.25,"l":10.17,"c":10.21,"v":1594500},{"d":"1999-08-02","o":10.19,"h":10.19,"l":9.96,"c":10,"v":1376700},{"d":"1999-08-03","o":10.12,"h":10.12,"l":9.42,"c":9.52,"v":1469700},{"d":"1999-08-04","o":9.46,"h":9.62,"l":9,"c":9.21,"v":1878300},{"d":"1999-08-05","o":9.21,"h":9.33,"l":9.15,"c":9.29,"v":1067100},{"d":"1999-08-06","o":9.33,"h":9.48,"l":9.21,"c":9.27,"v":952200},{"d":"1999-08-09","o":9.33,"h":9.79,"l":9.21,"c":9.69,"v":2536500},{"d":"1999-08-10","o":9.71,"h":10.06,"l":9.67,"c":10,"v":2172300},{"d":"1999-08-11","o":10.08,"h":10.08,"l":9.96,"c":10.02,"v":727500},{"d":"1999-08-12","o":10.08,"h":10.38,"l":10,"c":10.04,"v":845400},{"d":"1999-08-13","o":10.06,"h":10.5,"l":10.04,"c":10.17,"v":791100},{"d":"1999-08-16","o":10.17,"h":10.42,"l":10.17,"c":10.23,"v":1430100},{"d":"1999-08-17","o":10.23,"h":10.38,"l":10.04,"c":10.33,"v":1578300},{"d":"1999-08-18","o":10.28,"h":10.67,"l":10.23,"c":10.54,"v":535800},{"d":"1999-08-19","o":10.39,"h":11.17,"l":10.31,"c":11.04,"v":1704000},{"d":"1999-08-20","o":11.04,"h":11.27,"l":11,"c":11.12,"v":966300},{"d":"1999-08-23","o":11.17,"h":11.31,"l":10.92,"c":11.17,"v":1403700},{"d":"1999-08-24","o":11.08,"h":11.17,"l":10.5,"c":10.6,"v":852000},{"d":"1999-08-25","o":10.5,"h":10.54,"l":10.06,"c":10.25,"v":1782300},{"d":"1999-08-26","o":10.21,"h":10.33,"l":10,"c":10.29,"v":1115700},{"d":"1999-08-27","o":10.23,"h":10.23,"l":9.79,"c":9.81,"v":1353600},{"d":"1999-08-30","o":9.85,"h":10.12,"l":9.83,"c":9.96,"v":1764600},{"d":"1999-08-31","o":10,"h":10.04,"l":9.79,"c":9.81,"v":1373100},{"d":"1999-09-01","o":9.94,"h":10.12,"l":9.89,"c":10.12,"v":894900},{"d":"1999-09-02","o":9.93,"h":9.94,"l":9.58,"c":9.69,"v":1797300},{"d":"1999-09-03","o":10,"h":10.02,"l":9.96,"c":10,"v":693600},{"d":"1999-09-07","o":10,"h":10.02,"l":9.98,"c":10,"v":530700},{"d":"1999-09-08","o":9.96,"h":10.04,"l":9.75,"c":9.77,"v":1575900},{"d":"1999-09-09","o":9.88,"h":10,"l":9.79,"c":9.94,"v":1212900},{"d":"1999-09-10","o":10,"h":10.08,"l":9.98,"c":10.08,"v":1367100},{"d":"1999-09-13","o":10.08,"h":10.12,"l":10.04,"c":10.06,"v":740700},{"d":"1999-09-14","o":10.04,"h":10.35,"l":10.04,"c":10.31,"v":883800},{"d":"1999-09-15","o":10.38,"h":10.42,"l":10.29,"c":10.31,"v":977400},{"d":"1999-09-16","o":10.29,"h":10.31,"l":9.92,"c":10.06,"v":1898100},{"d":"1999-09-17","o":10.16,"h":10.16,"l":9.62,"c":9.94,"v":1698600},{"d":"1999-09-20","o":9.92,"h":10,"l":9.5,"c":9.53,"v":1215600},{"d":"1999-09-21","o":9.42,"h":9.46,"l":8.52,"c":8.6,"v":3492300},{"d":"1999-09-22","o":8.33,"h":9.1,"l":8.06,"c":8.88,"v":4607700},{"d":"1999-09-23","o":9.23,"h":9.67,"l":8.73,"c":8.83,"v":3347400},{"d":"1999-09-24","o":8.83,"h":9.02,"l":8.38,"c":8.52,"v":2211300},{"d":"1999-09-27","o":8.67,"h":9.29,"l":8.62,"c":9.08,"v":1947900},{"d":"1999-09-28","o":9.17,"h":9.38,"l":9,"c":9.33,"v":951300},{"d":"1999-09-29","o":9.25,"h":9.38,"l":8.96,"c":8.98,"v":1569600},{"d":"1999-09-30","o":9.19,"h":9.21,"l":8.67,"c":8.98,"v":1526400},{"d":"1999-10-01","o":8.73,"h":8.92,"l":8.42,"c":8.62,"v":2086800},{"d":"1999-10-04","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":668700},{"d":"1999-10-05","o":8.67,"h":8.92,"l":8.58,"c":8.67,"v":1055700},{"d":"1999-10-06","o":8.74,"h":9.29,"l":8.74,"c":9.21,"v":1091400},{"d":"1999-10-07","o":9.19,"h":9.33,"l":9,"c":9.31,"v":1568400},{"d":"1999-10-08","o":9.33,"h":9.33,"l":8.92,"c":8.96,"v":885600},{"d":"1999-10-11","o":8.96,"h":9.5,"l":8.92,"c":9.48,"v":1110000},{"d":"1999-10-12","o":9.27,"h":9.62,"l":9,"c":9.51,"v":1533000},{"d":"1999-10-13","o":9.38,"h":9.5,"l":9.12,"c":9.19,"v":868800},{"d":"1999-10-14","o":9.17,"h":9.22,"l":8.33,"c":8.83,"v":1954500},{"d":"1999-10-15","o":8.62,"h":8.81,"l":8.25,"c":8.67,"v":1303500},{"d":"1999-10-18","o":8.44,"h":8.56,"l":8.29,"c":8.44,"v":1166400},{"d":"1999-10-19","o":8.55,"h":8.62,"l":8.33,"c":8.33,"v":1234800},{"d":"1999-10-20","o":8.47,"h":8.79,"l":8.46,"c":8.54,"v":1129500},{"d":"1999-10-21","o":8.38,"h":10,"l":8.33,"c":9.98,"v":6481500},{"d":"1999-10-22","o":10.02,"h":10.02,"l":9.46,"c":9.52,"v":1147500},{"d":"1999-10-25","o":9.46,"h":9.69,"l":9.17,"c":9.21,"v":1744500},{"d":"1999-10-26","o":9.33,"h":10.88,"l":9.25,"c":10.02,"v":2734800},{"d":"1999-10-27","o":9.92,"h":10.5,"l":9.29,"c":10.12,"v":2664300},{"d":"1999-10-28","o":10.29,"h":10.42,"l":9.71,"c":9.75,"v":1551900},{"d":"1999-10-29","o":9.83,"h":11.04,"l":9.79,"c":10.25,"v":6033600},{"d":"1999-11-01","o":10.16,"h":10.67,"l":10.1,"c":10.58,"v":2049300},{"d":"1999-11-02","o":10.57,"h":11.58,"l":10.5,"c":11.29,"v":5231100},{"d":"1999-11-03","o":11.4,"h":12.25,"l":11.38,"c":12,"v":4059600},{"d":"1999-11-04","o":12.21,"h":12.33,"l":11.21,"c":11.54,"v":3404100},{"d":"1999-11-05","o":11.71,"h":11.83,"l":11.17,"c":11.38,"v":945900},{"d":"1999-11-08","o":11.4,"h":11.71,"l":11.25,"c":11.54,"v":945300},{"d":"1999-11-09","o":11.5,"h":11.67,"l":11.21,"c":11.35,"v":944400},{"d":"1999-11-10","o":11.17,"h":11.42,"l":10.75,"c":11.04,"v":3030600},{"d":"1999-11-11","o":11.21,"h":11.29,"l":10.21,"c":10.65,"v":1785600},{"d":"1999-11-12","o":10.92,"h":11.17,"l":10.46,"c":10.92,"v":1177500},{"d":"1999-11-15","o":11.04,"h":11.17,"l":10.79,"c":11.06,"v":439800},{"d":"1999-11-16","o":11.17,"h":11.96,"l":11.08,"c":11.25,"v":1064100},{"d":"1999-11-17","o":11.35,"h":11.62,"l":11,"c":11.08,"v":1199400},{"d":"1999-11-18","o":10.98,"h":11.42,"l":10.92,"c":11.29,"v":962700},{"d":"1999-11-19","o":11.32,"h":12.17,"l":11.25,"c":11.81,"v":1694100},{"d":"1999-11-22","o":11.83,"h":12,"l":11.67,"c":11.75,"v":928200},{"d":"1999-11-23","o":11.76,"h":11.92,"l":11.27,"c":11.33,"v":1165500},{"d":"1999-11-24","o":11.38,"h":11.83,"l":11.25,"c":11.54,"v":777600},{"d":"1999-11-26","o":11.59,"h":11.88,"l":11.56,"c":11.65,"v":148500},{"d":"1999-11-29","o":11.75,"h":11.75,"l":11.1,"c":11.31,"v":627900},{"d":"1999-11-30","o":11.31,"h":11.83,"l":11.08,"c":11.65,"v":804600},{"d":"1999-12-01","o":11.57,"h":11.92,"l":11.42,"c":11.54,"v":1070700},{"d":"1999-12-02","o":11.51,"h":11.71,"l":11.48,"c":11.71,"v":678000},{"d":"1999-12-03","o":11.71,"h":12.21,"l":11.67,"c":11.85,"v":1127700},{"d":"1999-12-06","o":11.62,"h":11.88,"l":11.29,"c":11.62,"v":603300},{"d":"1999-12-07","o":11.69,"h":11.92,"l":11.58,"c":11.83,"v":336600},{"d":"1999-12-08","o":11.77,"h":12.21,"l":11.38,"c":11.56,"v":409500},{"d":"1999-12-09","o":11.5,"h":11.75,"l":11.35,"c":11.6,"v":424200},{"d":"1999-12-10","o":11.75,"h":11.79,"l":11.27,"c":11.62,"v":690300},{"d":"1999-12-13","o":11.58,"h":11.69,"l":11.21,"c":11.46,"v":622200},{"d":"1999-12-14","o":11.46,"h":11.5,"l":10.58,"c":10.67,"v":1633200},{"d":"1999-12-15","o":6.88,"h":9.48,"l":6.75,"c":9.19,"v":22557900},{"d":"1999-12-16","o":9.12,"h":9.17,"l":8.42,"c":8.65,"v":5478300},{"d":"1999-12-17","o":8.65,"h":9.12,"l":8.62,"c":8.92,"v":4764900},{"d":"1999-12-20","o":8.99,"h":9.51,"l":8.96,"c":9,"v":4431600},{"d":"1999-12-21","o":8.94,"h":9,"l":8.85,"c":8.92,"v":3949200},{"d":"1999-12-22","o":8.92,"h":9.17,"l":8.67,"c":8.75,"v":1696200},{"d":"1999-12-23","o":8.71,"h":9.06,"l":8.67,"c":8.88,"v":1854600},{"d":"1999-12-27","o":8.88,"h":9.06,"l":8.83,"c":9.04,"v":1870200},{"d":"1999-12-28","o":9.02,"h":9.23,"l":8.96,"c":9.06,"v":1192800},{"d":"1999-12-29","o":9.06,"h":9.12,"l":8.88,"c":9,"v":1337400},{"d":"1999-12-30","o":9.17,"h":9.33,"l":9,"c":9.17,"v":1271700},{"d":"1999-12-31","o":9.21,"h":9.48,"l":9.08,"c":9.33,"v":1333800},{"d":"2000-01-03","o":9.33,"h":9.38,"l":8.92,"c":8.94,"v":1335300},{"d":"2000-01-04","o":8.83,"h":8.92,"l":8.1,"c":8.33,"v":2669400},{"d":"2000-01-05","o":8.25,"h":8.33,"l":8,"c":8.06,"v":2554200},{"d":"2000-01-06","o":8,"h":8.17,"l":7.96,"c":7.98,"v":2390400},{"d":"2000-01-07","o":7.98,"h":8,"l":7.79,"c":7.81,"v":3169800},{"d":"2000-01-10","o":7.92,"h":8.38,"l":7.71,"c":8.19,"v":4111500},{"d":"2000-01-11","o":8.12,"h":8.38,"l":7.98,"c":8.02,"v":2459400},{"d":"2000-01-12","o":8.31,"h":8.31,"l":7.96,"c":7.98,"v":2915100},{"d":"2000-01-13","o":8.02,"h":8.25,"l":8,"c":8.23,"v":2906400},{"d":"2000-01-14","o":8.06,"h":8.58,"l":7.92,"c":8.54,"v":3642000},{"d":"2000-01-18","o":8.5,"h":9.12,"l":8.29,"c":9.06,"v":4053900},{"d":"2000-01-19","o":9.04,"h":9.88,"l":9.02,"c":9.77,"v":5184600},{"d":"2000-01-20","o":9.91,"h":9.96,"l":8.81,"c":8.96,"v":2309400},{"d":"2000-01-21","o":8.67,"h":8.83,"l":7.5,"c":8.27,"v":11151600},{"d":"2000-01-24","o":8.3,"h":8.58,"l":7.67,"c":7.92,"v":2319900},{"d":"2000-01-25","o":8.19,"h":8.29,"l":7.5,"c":7.65,"v":2370900},{"d":"2000-01-26","o":7.58,"h":7.67,"l":7.25,"c":7.29,"v":2370600},{"d":"2000-01-27","o":7.4,"h":7.4,"l":7.17,"c":7.29,"v":1847700},{"d":"2000-01-28","o":7.29,"h":7.35,"l":7.08,"c":7.12,"v":2541000},{"d":"2000-01-31","o":7.28,"h":7.33,"l":6.83,"c":7.17,"v":2073000},{"d":"2000-02-01","o":7.1,"h":7.54,"l":7.08,"c":7.4,"v":1637100},{"d":"2000-02-02","o":7.5,"h":7.5,"l":7.04,"c":7.19,"v":1748700},{"d":"2000-02-03","o":7.29,"h":7.54,"l":7.15,"c":7.46,"v":1821000},{"d":"2000-02-04","o":7.46,"h":7.56,"l":7.27,"c":7.35,"v":1095900},{"d":"2000-02-07","o":7.38,"h":7.9,"l":7.33,"c":7.67,"v":1428900},{"d":"2000-02-08","o":7.7,"h":8.12,"l":7.69,"c":8.08,"v":3111300},{"d":"2000-02-09","o":8.08,"h":8.54,"l":8.04,"c":8.5,"v":5347200},{"d":"2000-02-10","o":8.44,"h":8.5,"l":8,"c":8.27,"v":1881900},{"d":"2000-02-11","o":8.27,"h":8.38,"l":7.23,"c":7.4,"v":3960600},{"d":"2000-02-14","o":7.5,"h":7.71,"l":7.33,"c":7.71,"v":2977200},{"d":"2000-02-15","o":7.65,"h":7.73,"l":6.75,"c":7.62,"v":2394000},{"d":"2000-02-16","o":7.58,"h":8.23,"l":7.58,"c":7.77,"v":2726700},{"d":"2000-02-17","o":7.77,"h":12.9,"l":7.74,"c":9.33,"v":12286200},{"d":"2000-02-18","o":10.67,"h":11.67,"l":9.52,"c":9.96,"v":8315700},{"d":"2000-02-22","o":10.17,"h":10.54,"l":8.6,"c":8.67,"v":3626400},{"d":"2000-02-23","o":8.92,"h":9.62,"l":8.79,"c":9.25,"v":2372700},{"d":"2000-02-24","o":13.33,"h":16.04,"l":12.79,"c":13.29,"v":33636600},{"d":"2000-02-25","o":13.25,"h":13.75,"l":12.79,"c":13.21,"v":5767800},{"d":"2000-02-28","o":13.03,"h":13.31,"l":12.5,"c":13.27,"v":4527600},{"d":"2000-02-29","o":13.27,"h":15.21,"l":13.25,"c":15.04,"v":6858600},{"d":"2000-03-01","o":15.25,"h":15.67,"l":14.54,"c":15.35,"v":5983800},{"d":"2000-03-02","o":14.9,"h":15.04,"l":14.31,"c":14.48,"v":1912200},{"d":"2000-03-03","o":14.48,"h":14.81,"l":14.08,"c":14.23,"v":2018400},{"d":"2000-03-06","o":14.17,"h":14.17,"l":13.42,"c":13.65,"v":1528800},{"d":"2000-03-07","o":13.58,"h":13.96,"l":13.29,"c":13.38,"v":3372000},{"d":"2000-03-08","o":13.33,"h":13.5,"l":12.29,"c":12.67,"v":3645900},{"d":"2000-03-09","o":12.67,"h":13.21,"l":12.5,"c":13.04,"v":1260600},{"d":"2000-03-10","o":13.06,"h":13.21,"l":11.79,"c":11.96,"v":1719000},{"d":"2000-03-13","o":11.29,"h":11.88,"l":10.5,"c":10.77,"v":1905600},{"d":"2000-03-14","o":10.79,"h":11.83,"l":10.71,"c":10.92,"v":1954500},{"d":"2000-03-15","o":10.92,"h":10.98,"l":9.92,"c":10.02,"v":2262600},{"d":"2000-03-16","o":10.46,"h":11,"l":10.08,"c":10.85,"v":2756700},{"d":"2000-03-17","o":10.59,"h":11.79,"l":10.58,"c":11.33,"v":1608900},{"d":"2000-03-20","o":11.29,"h":11.35,"l":10,"c":10.08,"v":1663800},{"d":"2000-03-21","o":10.01,"h":10.12,"l":9.29,"c":9.81,"v":2494200},{"d":"2000-03-22","o":10.08,"h":11.04,"l":9.96,"c":10.6,"v":2420700},{"d":"2000-03-23","o":10.96,"h":10.96,"l":10.04,"c":10.29,"v":1242900},{"d":"2000-03-24","o":10.4,"h":10.4,"l":9.58,"c":9.9,"v":2037000},{"d":"2000-03-27","o":9.83,"h":9.9,"l":9.31,"c":9.38,"v":1706700},{"d":"2000-03-28","o":9.33,"h":9.62,"l":9.04,"c":9.17,"v":815400},{"d":"2000-03-29","o":9.18,"h":9.33,"l":8.6,"c":9.1,"v":1597200},{"d":"2000-03-30","o":9.08,"h":9.38,"l":9.07,"c":9.27,"v":1524600},{"d":"2000-03-31","o":9.62,"h":9.79,"l":9.5,"c":9.62,"v":2403900},{"d":"2000-04-03","o":9.66,"h":9.67,"l":9.12,"c":9.15,"v":1306800},{"d":"2000-04-04","o":9.19,"h":9.24,"l":8.81,"c":8.83,"v":2063700},{"d":"2000-04-05","o":8.75,"h":9.42,"l":8.62,"c":9.15,"v":2259300},{"d":"2000-04-06","o":9.23,"h":9.98,"l":9.19,"c":9.38,"v":1705200},{"d":"2000-04-07","o":9.56,"h":9.79,"l":9.33,"c":9.4,"v":2874900},{"d":"2000-04-10","o":9.4,"h":9.56,"l":8.48,"c":8.48,"v":1434000},{"d":"2000-04-11","o":8.47,"h":9.04,"l":8.42,"c":8.88,"v":962100},{"d":"2000-04-12","o":8.95,"h":9.04,"l":8.46,"c":8.48,"v":727200},{"d":"2000-04-13","o":8.77,"h":8.77,"l":8.19,"c":8.21,"v":998400},{"d":"2000-04-14","o":8.08,"h":8.08,"l":7.5,"c":7.58,"v":1574700},{"d":"2000-04-17","o":8.06,"h":8.29,"l":7.4,"c":7.67,"v":851100},{"d":"2000-04-18","o":7.88,"h":8.52,"l":7.73,"c":8.5,"v":1809900},{"d":"2000-04-19","o":8.6,"h":8.92,"l":8.5,"c":8.62,"v":787200},{"d":"2000-04-20","o":8.58,"h":8.62,"l":8.29,"c":8.38,"v":947100},{"d":"2000-04-24","o":8.39,"h":8.39,"l":7.96,"c":8.06,"v":1813200},{"d":"2000-04-25","o":8.12,"h":8.56,"l":8.1,"c":8.33,"v":1431000},{"d":"2000-04-26","o":5,"h":5.33,"l":4.29,"c":4.44,"v":34236000},{"d":"2000-04-27","o":4.35,"h":5.19,"l":4.25,"c":5.04,"v":11316000},{"d":"2000-04-28","o":5.12,"h":5.83,"l":4.67,"c":5.44,"v":7946100},{"d":"2000-05-01","o":5.73,"h":6.08,"l":5.41,"c":5.65,"v":5676600},{"d":"2000-05-02","o":5.79,"h":5.79,"l":5.5,"c":5.54,"v":3639300},{"d":"2000-05-03","o":5.54,"h":5.54,"l":5.21,"c":5.23,"v":2705400},{"d":"2000-05-04","o":5.21,"h":5.71,"l":5.21,"c":5.65,"v":2010300},{"d":"2000-05-05","o":5.65,"h":5.88,"l":5.54,"c":5.58,"v":745800},{"d":"2000-05-08","o":5.46,"h":5.67,"l":5.44,"c":5.6,"v":1543800},{"d":"2000-05-09","o":5.67,"h":5.69,"l":5.44,"c":5.48,"v":1030200},{"d":"2000-05-10","o":5.48,"h":5.5,"l":5.29,"c":5.31,"v":1117500},{"d":"2000-05-11","o":5.31,"h":5.42,"l":5.25,"c":5.31,"v":1232700},{"d":"2000-05-12","o":5.27,"h":5.46,"l":5.06,"c":5.1,"v":594300},{"d":"2000-05-15","o":5.21,"h":5.23,"l":4.83,"c":4.94,"v":3051300},{"d":"2000-05-16","o":4.98,"h":5.1,"l":4.98,"c":5,"v":1296900},{"d":"2000-05-17","o":4.98,"h":5.02,"l":4.79,"c":4.98,"v":1906200},{"d":"2000-05-18","o":5.04,"h":5.04,"l":4.79,"c":4.79,"v":490200},{"d":"2000-05-19","o":4.78,"h":4.88,"l":4.62,"c":4.62,"v":1487400},{"d":"2000-05-22","o":4.67,"h":4.71,"l":4.5,"c":4.52,"v":1030200},{"d":"2000-05-23","o":4.65,"h":4.73,"l":4.52,"c":4.67,"v":1854300},{"d":"2000-05-24","o":4.67,"h":4.73,"l":4.33,"c":4.38,"v":4582200},{"d":"2000-05-25","o":4.46,"h":4.58,"l":4.25,"c":4.25,"v":1328100},{"d":"2000-05-26","o":4.29,"h":4.29,"l":3.79,"c":3.88,"v":1788900},{"d":"2000-05-30","o":4,"h":4.06,"l":3.81,"c":4.02,"v":1442400},{"d":"2000-05-31","o":4.02,"h":4.04,"l":3.96,"c":4.04,"v":980100},{"d":"2000-06-01","o":4.08,"h":4.5,"l":4.06,"c":4.44,"v":1363500},{"d":"2000-06-02","o":4.46,"h":4.9,"l":4.46,"c":4.58,"v":2958900},{"d":"2000-06-05","o":4.6,"h":4.85,"l":4.6,"c":4.75,"v":1879500},{"d":"2000-06-06","o":4.76,"h":4.96,"l":4.67,"c":4.67,"v":746400},{"d":"2000-06-07","o":4.76,"h":4.96,"l":4.69,"c":4.92,"v":2145000},{"d":"2000-06-08","o":5,"h":5.29,"l":4.99,"c":5.15,"v":1509300},{"d":"2000-06-09","o":5.6,"h":6.25,"l":5.38,"c":6.06,"v":3620700},{"d":"2000-06-12","o":6.06,"h":6.1,"l":5.33,"c":5.65,"v":1611900},{"d":"2000-06-13","o":5.64,"h":5.71,"l":5.5,"c":5.65,"v":1130400},{"d":"2000-06-14","o":5.67,"h":5.71,"l":5.58,"c":5.65,"v":613200},{"d":"2000-06-15","o":5.67,"h":5.75,"l":5.54,"c":5.62,"v":1684800},{"d":"2000-06-16","o":5.62,"h":5.73,"l":5.62,"c":5.69,"v":1407600},{"d":"2000-06-19","o":5.7,"h":5.75,"l":5.67,"c":5.69,"v":829800},{"d":"2000-06-20","o":5.68,"h":5.83,"l":5.62,"c":5.83,"v":741000},{"d":"2000-06-21","o":5.79,"h":5.92,"l":5.67,"c":5.79,"v":258600},{"d":"2000-06-22","o":5.75,"h":5.92,"l":5.62,"c":5.62,"v":240600},{"d":"2000-06-23","o":5.71,"h":5.73,"l":5.44,"c":5.71,"v":1127100},{"d":"2000-06-26","o":5.71,"h":5.9,"l":5.6,"c":5.79,"v":499500},{"d":"2000-06-27","o":5.58,"h":5.73,"l":5.5,"c":5.65,"v":1014600},{"d":"2000-06-28","o":5.58,"h":5.67,"l":5.54,"c":5.65,"v":940200},{"d":"2000-06-29","o":5.62,"h":5.75,"l":5.35,"c":5.38,"v":311100},{"d":"2000-06-30","o":5.52,"h":5.71,"l":5.42,"c":5.71,"v":993300},{"d":"2000-07-03","o":5.67,"h":5.71,"l":5.58,"c":5.62,"v":384900},{"d":"2000-07-05","o":5.56,"h":5.62,"l":5.38,"c":5.38,"v":859500},{"d":"2000-07-06","o":5.4,"h":5.52,"l":5.12,"c":5.44,"v":872700},{"d":"2000-07-07","o":5.38,"h":5.77,"l":5.29,"c":5.77,"v":523800},{"d":"2000-07-10","o":5.62,"h":5.81,"l":5.54,"c":5.69,"v":775800},{"d":"2000-07-11","o":5.6,"h":5.81,"l":5.6,"c":5.73,"v":769500},{"d":"2000-07-12","o":5.85,"h":6.08,"l":5.71,"c":6.08,"v":892200},{"d":"2000-07-13","o":6.1,"h":7.04,"l":6,"c":6.79,"v":3227700},{"d":"2000-07-14","o":6.79,"h":7.44,"l":6.79,"c":7.35,"v":2255400},{"d":"2000-07-17","o":7.16,"h":7.21,"l":6.6,"c":6.6,"v":1103700},{"d":"2000-07-18","o":6.64,"h":6.65,"l":6.38,"c":6.58,"v":465900},{"d":"2000-07-19","o":6.54,"h":6.54,"l":6,"c":6.04,"v":954900},{"d":"2000-07-20","o":6.04,"h":6.29,"l":5.79,"c":6.25,"v":711600},{"d":"2000-07-21","o":6.25,"h":6.54,"l":6.04,"c":6.5,"v":584400},{"d":"2000-07-24","o":6.52,"h":6.67,"l":6.38,"c":6.54,"v":1529100},{"d":"2000-07-25","o":6.48,"h":6.48,"l":6.08,"c":6.08,"v":622500},{"d":"2000-07-26","o":6.1,"h":6.33,"l":6,"c":6.23,"v":445800},{"d":"2000-07-27","o":6.14,"h":6.35,"l":6.04,"c":6.23,"v":351300},{"d":"2000-07-28","o":6.21,"h":6.23,"l":5.79,"c":5.81,"v":287100},{"d":"2000-07-31","o":5.79,"h":6.19,"l":5.75,"c":5.9,"v":535200},{"d":"2000-08-01","o":5.81,"h":6.21,"l":5.75,"c":5.96,"v":188400},{"d":"2000-08-02","o":5.88,"h":6.25,"l":5.88,"c":6.15,"v":316200},{"d":"2000-08-03","o":6,"h":6.17,"l":5.75,"c":6.15,"v":411000},{"d":"2000-08-04","o":6.07,"h":6.33,"l":5.96,"c":6.12,"v":617100},{"d":"2000-08-07","o":6.29,"h":6.29,"l":5.96,"c":6.21,"v":150600},{"d":"2000-08-08","o":6.12,"h":6.25,"l":5.92,"c":6.23,"v":192000},{"d":"2000-08-09","o":6.17,"h":6.29,"l":5.96,"c":6.12,"v":156000},{"d":"2000-08-10","o":6.21,"h":6.23,"l":5.92,"c":5.92,"v":120000},{"d":"2000-08-11","o":5.92,"h":6.17,"l":5.92,"c":6.15,"v":238800},{"d":"2000-08-14","o":5.96,"h":6.23,"l":5.88,"c":6.21,"v":520800},{"d":"2000-08-15","o":6.17,"h":6.5,"l":6.17,"c":6.46,"v":1109700},{"d":"2000-08-16","o":6.46,"h":6.5,"l":6.29,"c":6.33,"v":1484400},{"d":"2000-08-17","o":6.49,"h":6.5,"l":6.21,"c":6.27,"v":187500},{"d":"2000-08-18","o":6.2,"h":6.29,"l":6.17,"c":6.17,"v":528900},{"d":"2000-08-21","o":6.17,"h":6.17,"l":5.83,"c":5.98,"v":336000},{"d":"2000-08-22","o":5.79,"h":6.02,"l":5.79,"c":5.83,"v":505200},{"d":"2000-08-23","o":5.79,"h":5.92,"l":5.79,"c":5.85,"v":199800},{"d":"2000-08-24","o":5.85,"h":6.02,"l":5.79,"c":5.98,"v":601200},{"d":"2000-08-25","o":6.02,"h":6.23,"l":5.83,"c":6.1,"v":805500},{"d":"2000-08-28","o":6.11,"h":6.42,"l":6,"c":6.24,"v":360300},{"d":"2000-08-29","o":6.17,"h":6.33,"l":6.08,"c":6.23,"v":267000},{"d":"2000-08-30","o":6.23,"h":6.46,"l":6.15,"c":6.29,"v":191100},{"d":"2000-08-31","o":6.33,"h":6.38,"l":6.08,"c":6.12,"v":395700},{"d":"2000-09-01","o":6.15,"h":6.31,"l":6.04,"c":6.19,"v":345000},{"d":"2000-09-05","o":6.04,"h":6.42,"l":6,"c":6.21,"v":1863300},{"d":"2000-09-06","o":6.21,"h":6.29,"l":6.08,"c":6.1,"v":384600},{"d":"2000-09-07","o":6.23,"h":6.31,"l":5.88,"c":5.9,"v":730200},{"d":"2000-09-08","o":5.9,"h":6.17,"l":5.85,"c":6.06,"v":1275600},{"d":"2000-09-11","o":6.02,"h":6.04,"l":5.92,"c":5.96,"v":751800},{"d":"2000-09-12","o":5.9,"h":6.04,"l":5.9,"c":5.9,"v":225000},{"d":"2000-09-13","o":5.96,"h":6.25,"l":5.21,"c":5.32,"v":1657800},{"d":"2000-09-14","o":5.42,"h":5.77,"l":5.29,"c":5.75,"v":1141800},{"d":"2000-09-15","o":5.45,"h":5.65,"l":5.35,"c":5.4,"v":486300},{"d":"2000-09-18","o":5.79,"h":5.96,"l":5.06,"c":5.25,"v":708300},{"d":"2000-09-19","o":4.99,"h":5.44,"l":4.98,"c":5.25,"v":1770900},{"d":"2000-09-20","o":5.29,"h":5.31,"l":5.12,"c":5.17,"v":300600},{"d":"2000-09-21","o":5.06,"h":5.15,"l":4.92,"c":5,"v":834000},{"d":"2000-09-22","o":4.83,"h":5.17,"l":4.75,"c":5.17,"v":518700},{"d":"2000-09-25","o":5.03,"h":5.33,"l":5.03,"c":5.32,"v":304500},{"d":"2000-09-26","o":5.19,"h":5.4,"l":5.19,"c":5.25,"v":897900},{"d":"2000-09-27","o":5.25,"h":5.33,"l":5.19,"c":5.25,"v":356100},{"d":"2000-09-28","o":5.27,"h":5.67,"l":5.27,"c":5.67,"v":600000},{"d":"2000-09-29","o":5.54,"h":5.56,"l":5.08,"c":5.42,"v":699300},{"d":"2000-10-02","o":5.42,"h":5.42,"l":4.9,"c":4.92,"v":428100},{"d":"2000-10-03","o":5.01,"h":5.02,"l":4.62,"c":4.62,"v":357900},{"d":"2000-10-04","o":4.64,"h":4.83,"l":4.5,"c":4.65,"v":479700},{"d":"2000-10-05","o":4.67,"h":4.79,"l":4.58,"c":4.62,"v":204300},{"d":"2000-10-06","o":4.58,"h":4.67,"l":4.42,"c":4.42,"v":544800},{"d":"2000-10-09","o":4.54,"h":4.73,"l":4.42,"c":4.73,"v":394200},{"d":"2000-10-10","o":4.67,"h":4.75,"l":4.25,"c":4.33,"v":314100},{"d":"2000-10-11","o":4.33,"h":4.38,"l":4.21,"c":4.33,"v":455700},{"d":"2000-10-12","o":4.34,"h":4.46,"l":4.25,"c":4.29,"v":215100},{"d":"2000-10-13","o":4.26,"h":5.33,"l":4.25,"c":5.25,"v":1277400},{"d":"2000-10-16","o":5.21,"h":5.21,"l":4.5,"c":4.52,"v":1178100},{"d":"2000-10-17","o":4.72,"h":4.79,"l":4.27,"c":4.38,"v":321300},{"d":"2000-10-18","o":4.42,"h":4.56,"l":4.21,"c":4.56,"v":397800},{"d":"2000-10-19","o":4.55,"h":4.9,"l":4.54,"c":4.83,"v":217800},{"d":"2000-10-20","o":4.84,"h":5.58,"l":4.56,"c":5.46,"v":633900},{"d":"2000-10-23","o":5.52,"h":5.62,"l":5.12,"c":5.19,"v":448200},{"d":"2000-10-24","o":5.17,"h":5.54,"l":5.17,"c":5.38,"v":628500},{"d":"2000-10-25","o":5.33,"h":5.5,"l":5.29,"c":5.38,"v":360600},{"d":"2000-10-26","o":5.31,"h":5.44,"l":4.88,"c":5,"v":880800},{"d":"2000-10-27","o":4.42,"h":4.54,"l":3.73,"c":4.23,"v":1308300},{"d":"2000-10-30","o":4.25,"h":4.42,"l":4.17,"c":4.42,"v":2075400},{"d":"2000-10-31","o":4.38,"h":4.58,"l":4.35,"c":4.5,"v":451800},{"d":"2000-11-01","o":4.5,"h":5.29,"l":4.46,"c":4.81,"v":936000},{"d":"2000-11-02","o":4.82,"h":5.31,"l":4.81,"c":5.23,"v":738300},{"d":"2000-11-03","o":5.21,"h":5.71,"l":4.92,"c":5,"v":963000},{"d":"2000-11-06","o":5.12,"h":5.31,"l":4.98,"c":5.04,"v":1096800},{"d":"2000-11-07","o":5.05,"h":5.1,"l":4.75,"c":5.08,"v":748200},{"d":"2000-11-08","o":5.07,"h":5.1,"l":4.92,"c":4.98,"v":675300},{"d":"2000-11-09","o":5.02,"h":5.02,"l":4.83,"c":4.96,"v":283200},{"d":"2000-11-10","o":4.85,"h":4.96,"l":4.62,"c":4.62,"v":561900},{"d":"2000-11-13","o":4.63,"h":4.92,"l":4.6,"c":4.9,"v":1000200},{"d":"2000-11-14","o":4.81,"h":4.98,"l":4.69,"c":4.85,"v":1152600},{"d":"2000-11-15","o":4.83,"h":5.04,"l":4.83,"c":5.04,"v":443100},{"d":"2000-11-16","o":4.9,"h":5.04,"l":4.9,"c":4.98,"v":520500},{"d":"2000-11-17","o":5.02,"h":5.04,"l":4.92,"c":4.96,"v":232800},{"d":"2000-11-20","o":4.83,"h":5.02,"l":4.83,"c":4.96,"v":192300},{"d":"2000-11-21","o":4.96,"h":5.02,"l":4.73,"c":4.83,"v":907500},{"d":"2000-11-22","o":4.83,"h":4.85,"l":4.71,"c":4.81,"v":757200},{"d":"2000-11-24","o":4.84,"h":4.88,"l":4.62,"c":4.88,"v":229800},{"d":"2000-11-27","o":4.83,"h":4.88,"l":4.54,"c":4.54,"v":495600},{"d":"2000-11-28","o":4.53,"h":5.67,"l":4.25,"c":5.49,"v":1413000},{"d":"2000-11-29","o":5.17,"h":5.25,"l":4.42,"c":4.75,"v":526200},{"d":"2000-11-30","o":4.67,"h":4.75,"l":4.54,"c":4.62,"v":620700},{"d":"2000-12-01","o":4.59,"h":5.06,"l":4.54,"c":4.81,"v":495300},{"d":"2000-12-04","o":4.79,"h":4.91,"l":4.67,"c":4.69,"v":294600},{"d":"2000-12-05","o":4.75,"h":5.08,"l":4.71,"c":5.08,"v":382500},{"d":"2000-12-06","o":5.04,"h":5.23,"l":5,"c":5.08,"v":603000},{"d":"2000-12-07","o":5.04,"h":5.15,"l":4.94,"c":5.02,"v":458100},{"d":"2000-12-08","o":5.1,"h":5.33,"l":5.08,"c":5.27,"v":613800},{"d":"2000-12-11","o":5.25,"h":5.38,"l":5.16,"c":5.29,"v":1161300},{"d":"2000-12-12","o":5.16,"h":5.33,"l":5.12,"c":5.19,"v":187800},{"d":"2000-12-13","o":5.21,"h":5.21,"l":4.88,"c":4.9,"v":397200},{"d":"2000-12-14","o":4.84,"h":5.15,"l":4.69,"c":5,"v":570300},{"d":"2000-12-15","o":4.96,"h":5,"l":4.65,"c":4.81,"v":1302900},{"d":"2000-12-18","o":4.77,"h":5,"l":4.31,"c":4.38,"v":533700},{"d":"2000-12-19","o":4.38,"h":4.38,"l":4,"c":4.08,"v":803100},{"d":"2000-12-20","o":3.83,"h":4.08,"l":3.71,"c":3.71,"v":840300},{"d":"2000-12-21","o":3.69,"h":4.48,"l":3.58,"c":4.4,"v":1653300},{"d":"2000-12-22","o":4.33,"h":4.56,"l":4,"c":4.12,"v":1391100},{"d":"2000-12-26","o":4.15,"h":4.23,"l":4.08,"c":4.15,"v":540300},{"d":"2000-12-27","o":4.01,"h":4.21,"l":3.88,"c":4.04,"v":514800},{"d":"2000-12-28","o":3.94,"h":4.12,"l":3.71,"c":3.99,"v":1407900},{"d":"2000-12-29","o":3.88,"h":3.9,"l":3.58,"c":3.85,"v":1650900},{"d":"2001-01-02","o":3.85,"h":4,"l":3.73,"c":3.83,"v":396300},{"d":"2001-01-03","o":3.83,"h":4.62,"l":3.77,"c":4.56,"v":1318200},{"d":"2001-01-04","o":4.57,"h":4.58,"l":3.88,"c":4.21,"v":499200},{"d":"2001-01-05","o":4.38,"h":4.38,"l":4.08,"c":4.17,"v":1985400},{"d":"2001-01-08","o":4.06,"h":4.17,"l":3.79,"c":3.98,"v":720900},{"d":"2001-01-09","o":3.92,"h":4.21,"l":3.92,"c":4.04,"v":1357500},{"d":"2001-01-10","o":4.08,"h":4.33,"l":3.92,"c":4.25,"v":1326000},{"d":"2001-01-11","o":4,"h":4.35,"l":4,"c":4.29,"v":387000},{"d":"2001-01-12","o":4.23,"h":4.52,"l":4.23,"c":4.46,"v":1362900},{"d":"2001-01-16","o":4.4,"h":4.54,"l":4.31,"c":4.54,"v":465000},{"d":"2001-01-17","o":4.46,"h":4.6,"l":4.46,"c":4.55,"v":336600},{"d":"2001-01-18","o":4.56,"h":4.69,"l":4.52,"c":4.52,"v":495600},{"d":"2001-01-19","o":4.66,"h":4.66,"l":3.79,"c":3.92,"v":2028900},{"d":"2001-01-22","o":3.92,"h":4,"l":3.75,"c":3.81,"v":669000},{"d":"2001-01-23","o":3.81,"h":3.96,"l":3.77,"c":3.9,"v":732600},{"d":"2001-01-24","o":3.97,"h":3.98,"l":3.75,"c":3.79,"v":250500},{"d":"2001-01-25","o":3.81,"h":3.88,"l":3.75,"c":3.81,"v":425100},{"d":"2001-01-26","o":3.83,"h":3.85,"l":3.71,"c":3.75,"v":276000},{"d":"2001-01-29","o":3.81,"h":3.88,"l":3.69,"c":3.77,"v":2169300},{"d":"2001-01-30","o":3.91,"h":3.94,"l":3.75,"c":3.85,"v":446400},{"d":"2001-01-31","o":3.85,"h":3.92,"l":3.71,"c":3.81,"v":665700},{"d":"2001-02-01","o":3.71,"h":4.08,"l":3.67,"c":3.9,"v":622500},{"d":"2001-02-02","o":3.9,"h":3.98,"l":3.77,"c":3.77,"v":699600},{"d":"2001-02-05","o":3.79,"h":3.83,"l":3.69,"c":3.75,"v":213900},{"d":"2001-02-06","o":3.73,"h":3.85,"l":3.65,"c":3.77,"v":270600},{"d":"2001-02-07","o":3.79,"h":3.81,"l":3.69,"c":3.69,"v":623700},{"d":"2001-02-08","o":3.73,"h":3.92,"l":3.73,"c":3.9,"v":1171500},{"d":"2001-02-09","o":3.83,"h":4,"l":3.79,"c":3.81,"v":779400},{"d":"2001-02-12","o":3.81,"h":3.85,"l":3.67,"c":3.71,"v":1479300},{"d":"2001-02-13","o":3.7,"h":3.83,"l":3.62,"c":3.69,"v":317700},{"d":"2001-02-14","o":3.62,"h":3.67,"l":3.5,"c":3.56,"v":391800},{"d":"2001-02-15","o":3.56,"h":3.69,"l":3.56,"c":3.67,"v":563100},{"d":"2001-02-16","o":3.66,"h":3.69,"l":3.6,"c":3.62,"v":692100},{"d":"2001-02-20","o":3.67,"h":3.67,"l":3.44,"c":3.44,"v":461400},{"d":"2001-02-21","o":3.42,"h":3.52,"l":3.38,"c":3.42,"v":396300},{"d":"2001-02-22","o":3.42,"h":3.48,"l":3.27,"c":3.29,"v":336600},{"d":"2001-02-23","o":3.34,"h":3.39,"l":3,"c":3.09,"v":1190100},{"d":"2001-02-26","o":3.17,"h":3.23,"l":3.08,"c":3.23,"v":244200},{"d":"2001-02-27","o":3.23,"h":3.23,"l":3.04,"c":3.04,"v":413400},{"d":"2001-02-28","o":3.07,"h":3.2,"l":3.04,"c":3.12,"v":760200},{"d":"2001-03-01","o":3.08,"h":3.17,"l":2.96,"c":3.02,"v":897900},{"d":"2001-03-02","o":3.04,"h":3.17,"l":2.9,"c":3.02,"v":340800},{"d":"2001-03-05","o":3.02,"h":3.04,"l":2.96,"c":2.96,"v":299100},{"d":"2001-03-06","o":2.96,"h":3.06,"l":2.9,"c":2.99,"v":1913700},{"d":"2001-03-07","o":2.99,"h":3.02,"l":2.94,"c":3,"v":894300},{"d":"2001-03-08","o":3,"h":3.02,"l":2.96,"c":2.98,"v":675000},{"d":"2001-03-09","o":2.99,"h":2.99,"l":2.91,"c":2.96,"v":351300},{"d":"2001-03-12","o":2.93,"h":3,"l":2.9,"c":2.91,"v":245100},{"d":"2001-03-13","o":2.92,"h":3,"l":2.79,"c":3,"v":490200},{"d":"2001-03-14","o":2.78,"h":2.88,"l":2.69,"c":2.72,"v":668100},{"d":"2001-03-15","o":2.89,"h":2.9,"l":2.71,"c":2.77,"v":1922100},{"d":"2001-03-16","o":2.79,"h":2.79,"l":2.5,"c":2.54,"v":808200},{"d":"2001-03-19","o":2.59,"h":2.6,"l":2.26,"c":2.42,"v":1183200},{"d":"2001-03-20","o":2.49,"h":2.69,"l":2.42,"c":2.62,"v":592200},{"d":"2001-03-21","o":2.46,"h":2.54,"l":2.33,"c":2.48,"v":447300},{"d":"2001-03-22","o":2.43,"h":2.48,"l":2.2,"c":2.38,"v":520800},{"d":"2001-03-23","o":2.38,"h":2.52,"l":2.38,"c":2.43,"v":615300},{"d":"2001-03-26","o":2.46,"h":2.54,"l":2.44,"c":2.46,"v":310800},{"d":"2001-03-27","o":2.44,"h":2.69,"l":2.38,"c":2.58,"v":455400},{"d":"2001-03-28","o":2.5,"h":2.51,"l":2.31,"c":2.33,"v":157500},{"d":"2001-03-29","o":2.33,"h":2.35,"l":2.08,"c":2.12,"v":330900},{"d":"2001-03-30","o":2.33,"h":2.42,"l":2.17,"c":2.39,"v":1095000},{"d":"2001-04-02","o":2.33,"h":2.52,"l":2.31,"c":2.46,"v":447000},{"d":"2001-04-03","o":1.92,"h":2.1,"l":1.9,"c":1.95,"v":968700},{"d":"2001-04-04","o":2.12,"h":2.31,"l":1.9,"c":2.25,"v":628800},{"d":"2001-04-05","o":2.25,"h":2.58,"l":2.21,"c":2.48,"v":1167300},{"d":"2001-04-06","o":2.38,"h":2.48,"l":2.33,"c":2.33,"v":855600},{"d":"2001-04-09","o":2.32,"h":2.52,"l":2.32,"c":2.51,"v":349200},{"d":"2001-04-10","o":2.51,"h":2.74,"l":2.5,"c":2.65,"v":4102200},{"d":"2001-04-11","o":2.65,"h":2.7,"l":2.53,"c":2.53,"v":629700},{"d":"2001-04-12","o":2.53,"h":2.54,"l":2.35,"c":2.45,"v":330900},{"d":"2001-04-16","o":2.48,"h":2.67,"l":2.47,"c":2.61,"v":1507200},{"d":"2001-04-17","o":2.5,"h":2.62,"l":2.48,"c":2.6,"v":1079100},{"d":"2001-04-18","o":2.6,"h":2.67,"l":2.58,"c":2.64,"v":696000},{"d":"2001-04-19","o":2.67,"h":2.8,"l":2.67,"c":2.78,"v":456000},{"d":"2001-04-20","o":2.75,"h":2.78,"l":2.62,"c":2.66,"v":969600},{"d":"2001-04-23","o":2.67,"h":2.67,"l":2.5,"c":2.55,"v":329400},{"d":"2001-04-24","o":2.55,"h":2.67,"l":2.52,"c":2.55,"v":155700},{"d":"2001-04-25","o":2.55,"h":2.69,"l":2.52,"c":2.61,"v":229800},{"d":"2001-04-26","o":2.61,"h":2.74,"l":2.59,"c":2.67,"v":361500},{"d":"2001-04-27","o":2.68,"h":2.87,"l":2.67,"c":2.83,"v":374700},{"d":"2001-04-30","o":2.85,"h":2.95,"l":2.81,"c":2.81,"v":391200},{"d":"2001-05-01","o":2.81,"h":2.85,"l":2.78,"c":2.78,"v":359700},{"d":"2001-05-02","o":2.8,"h":3.82,"l":2.8,"c":3.58,"v":1701000},{"d":"2001-05-03","o":3.38,"h":3.5,"l":3.32,"c":3.35,"v":578400},{"d":"2001-05-04","o":3.34,"h":3.4,"l":3.31,"c":3.37,"v":489000},{"d":"2001-05-07","o":3.37,"h":3.52,"l":3.31,"c":3.5,"v":577200},{"d":"2001-05-08","o":3.5,"h":3.72,"l":3.5,"c":3.66,"v":945000},{"d":"2001-05-09","o":3.72,"h":3.72,"l":3.54,"c":3.6,"v":686700},{"d":"2001-05-10","o":3.71,"h":3.85,"l":3.67,"c":3.8,"v":2305800},{"d":"2001-05-11","o":3.85,"h":4.04,"l":3.83,"c":4.01,"v":1021500},{"d":"2001-05-14","o":4,"h":4.39,"l":4,"c":4.36,"v":1453800},{"d":"2001-05-15","o":4.37,"h":4.37,"l":4.09,"c":4.17,"v":944400},{"d":"2001-05-16","o":4.18,"h":4.22,"l":4.15,"c":4.21,"v":829500},{"d":"2001-05-17","o":4.2,"h":4.43,"l":4.18,"c":4.39,"v":1197000},{"d":"2001-05-18","o":4.45,"h":4.59,"l":4.35,"c":4.4,"v":385200},{"d":"2001-05-21","o":4.4,"h":4.88,"l":4.3,"c":4.82,"v":620400},{"d":"2001-05-22","o":4.82,"h":5.03,"l":4.59,"c":4.6,"v":449700},{"d":"2001-05-23","o":4.58,"h":4.62,"l":4.29,"c":4.33,"v":411000},{"d":"2001-05-24","o":4.37,"h":4.65,"l":4.28,"c":4.62,"v":522600},{"d":"2001-05-25","o":4.61,"h":4.65,"l":4.33,"c":4.36,"v":164700},{"d":"2001-05-29","o":4.33,"h":4.34,"l":4.2,"c":4.23,"v":344100},{"d":"2001-05-30","o":4.22,"h":4.22,"l":4.08,"c":4.08,"v":402900},{"d":"2001-05-31","o":4.13,"h":4.13,"l":3.69,"c":3.83,"v":1520100},{"d":"2001-06-01","o":3.79,"h":4.09,"l":3.79,"c":4,"v":479700},{"d":"2001-06-04","o":4,"h":4.08,"l":3.98,"c":4.08,"v":237900},{"d":"2001-06-05","o":3.97,"h":4.45,"l":3.97,"c":4.32,"v":720300},{"d":"2001-06-06","o":4.3,"h":4.35,"l":4.26,"c":4.26,"v":253200},{"d":"2001-06-07","o":4.02,"h":4.26,"l":3.99,"c":4.22,"v":303300},{"d":"2001-06-08","o":4.28,"h":4.38,"l":4.1,"c":4.28,"v":215400},{"d":"2001-06-11","o":4.28,"h":4.32,"l":4.08,"c":4.18,"v":168300},{"d":"2001-06-12","o":4.17,"h":4.24,"l":4.01,"c":4.24,"v":177900},{"d":"2001-06-13","o":4.2,"h":4.25,"l":4.07,"c":4.1,"v":178500},{"d":"2001-06-14","o":4.14,"h":4.14,"l":3.9,"c":3.93,"v":173700},{"d":"2001-06-15","o":3.97,"h":4.04,"l":3.97,"c":4.01,"v":686400},{"d":"2001-06-18","o":4.01,"h":4.08,"l":3.94,"c":3.96,"v":134400},{"d":"2001-06-19","o":3.96,"h":4,"l":3.7,"c":3.75,"v":722700},{"d":"2001-06-20","o":3.75,"h":3.76,"l":3.41,"c":3.46,"v":561900},{"d":"2001-06-21","o":3.43,"h":3.65,"l":3.43,"c":3.55,"v":885300},{"d":"2001-06-22","o":3.53,"h":3.6,"l":3.48,"c":3.57,"v":212700},{"d":"2001-06-25","o":3.58,"h":3.61,"l":3.49,"c":3.52,"v":806100},{"d":"2001-06-26","o":3.51,"h":4.05,"l":3.48,"c":4,"v":954900},{"d":"2001-06-27","o":3.99,"h":4.02,"l":3.86,"c":3.93,"v":273300},{"d":"2001-06-28","o":3.95,"h":4.12,"l":3.94,"c":4.04,"v":629100},{"d":"2001-06-29","o":4.05,"h":5.17,"l":3.94,"c":4.75,"v":1079400},{"d":"2001-07-02","o":4.2,"h":4.34,"l":4.09,"c":4.15,"v":506100},{"d":"2001-07-03","o":4.14,"h":4.27,"l":4.07,"c":4.23,"v":307500},{"d":"2001-07-05","o":4.18,"h":4.29,"l":4,"c":4.01,"v":261000},{"d":"2001-07-06","o":4.01,"h":4.03,"l":3.81,"c":3.81,"v":171900},{"d":"2001-07-09","o":3.87,"h":4.14,"l":3.77,"c":3.8,"v":594900},{"d":"2001-07-10","o":3.5,"h":3.6,"l":3.08,"c":3.27,"v":1463700},{"d":"2001-07-11","o":3.3,"h":3.37,"l":3.27,"c":3.34,"v":1532100},{"d":"2001-07-12","o":3.35,"h":3.84,"l":3.34,"c":3.77,"v":656700},{"d":"2001-07-13","o":3.76,"h":3.89,"l":3.7,"c":3.87,"v":651300},{"d":"2001-07-16","o":3.89,"h":3.89,"l":3.61,"c":3.75,"v":425400},{"d":"2001-07-17","o":3.72,"h":3.81,"l":3.58,"c":3.78,"v":711900},{"d":"2001-07-18","o":3.72,"h":3.8,"l":3.59,"c":3.59,"v":676800},{"d":"2001-07-19","o":3.66,"h":3.7,"l":3.57,"c":3.61,"v":243000},{"d":"2001-07-20","o":3.56,"h":3.67,"l":3.51,"c":3.6,"v":631500},{"d":"2001-07-23","o":3.6,"h":3.72,"l":3.55,"c":3.72,"v":549900},{"d":"2001-07-24","o":3.73,"h":3.77,"l":3.6,"c":3.77,"v":646200},{"d":"2001-07-25","o":3.71,"h":3.88,"l":3.66,"c":3.86,"v":395400},{"d":"2001-07-26","o":3.86,"h":3.93,"l":3.67,"c":3.93,"v":238800},{"d":"2001-07-27","o":3.79,"h":4,"l":3.72,"c":4,"v":331800},{"d":"2001-07-30","o":3.99,"h":4,"l":3.82,"c":3.88,"v":279900},{"d":"2001-07-31","o":3.88,"h":4.03,"l":3.67,"c":3.73,"v":574800},{"d":"2001-08-01","o":3.8,"h":3.82,"l":3.62,"c":3.67,"v":639900},{"d":"2001-08-02","o":3.66,"h":3.79,"l":3.64,"c":3.77,"v":140100},{"d":"2001-08-03","o":3.78,"h":3.78,"l":3.72,"c":3.78,"v":808500},{"d":"2001-08-06","o":3.77,"h":3.85,"l":3.7,"c":3.75,"v":564600},{"d":"2001-08-07","o":3.73,"h":3.76,"l":3.59,"c":3.67,"v":410400},{"d":"2001-08-08","o":3.67,"h":3.74,"l":3.33,"c":3.34,"v":1430100},{"d":"2001-08-09","o":3.58,"h":3.86,"l":3.49,"c":3.55,"v":537300},{"d":"2001-08-10","o":3.54,"h":3.66,"l":3.54,"c":3.56,"v":400200},{"d":"2001-08-13","o":3.55,"h":3.8,"l":3.54,"c":3.72,"v":148200},{"d":"2001-08-14","o":3.68,"h":3.85,"l":3.62,"c":3.63,"v":539700},{"d":"2001-08-15","o":3.58,"h":3.63,"l":3.58,"c":3.61,"v":2369400},{"d":"2001-08-16","o":3.58,"h":3.71,"l":3.55,"c":3.67,"v":609300},{"d":"2001-08-17","o":3.57,"h":3.63,"l":3.53,"c":3.54,"v":990600},{"d":"2001-08-20","o":3.54,"h":3.74,"l":3.54,"c":3.62,"v":555000},{"d":"2001-08-21","o":3.63,"h":3.73,"l":3.54,"c":3.56,"v":119700},{"d":"2001-08-22","o":3.58,"h":3.61,"l":3.34,"c":3.6,"v":378300},{"d":"2001-08-23","o":3.61,"h":3.68,"l":3.56,"c":3.57,"v":320700},{"d":"2001-08-24","o":3.56,"h":3.68,"l":3.42,"c":3.67,"v":351000},{"d":"2001-08-27","o":3.67,"h":3.77,"l":3.64,"c":3.71,"v":781200},{"d":"2001-08-28","o":3.71,"h":3.71,"l":3.67,"c":3.68,"v":353700},{"d":"2001-08-29","o":3.67,"h":3.7,"l":3.57,"c":3.68,"v":445800},{"d":"2001-08-30","o":3.67,"h":3.68,"l":3.45,"c":3.53,"v":118200},{"d":"2001-08-31","o":3.44,"h":3.75,"l":3.44,"c":3.74,"v":211200},{"d":"2001-09-04","o":3.75,"h":3.93,"l":3.64,"c":3.64,"v":269100},{"d":"2001-09-05","o":3.62,"h":3.65,"l":3.35,"c":3.37,"v":190200},{"d":"2001-09-06","o":3.37,"h":3.43,"l":3.24,"c":3.36,"v":233100},{"d":"2001-09-07","o":3.23,"h":3.36,"l":3.03,"c":3.15,"v":125400},{"d":"2001-09-10","o":3.13,"h":3.15,"l":3,"c":3.08,"v":163500},{"d":"2001-09-17","o":3.01,"h":3.03,"l":2.68,"c":2.68,"v":288600},{"d":"2001-09-18","o":2.68,"h":3.08,"l":2.68,"c":2.77,"v":155400},{"d":"2001-09-19","o":2.69,"h":2.82,"l":2.35,"c":2.6,"v":164700},{"d":"2001-09-20","o":2.52,"h":2.65,"l":2.3,"c":2.32,"v":310200},{"d":"2001-09-21","o":2.22,"h":2.42,"l":2.09,"c":2.42,"v":908700},{"d":"2001-09-24","o":2.35,"h":2.47,"l":2.26,"c":2.37,"v":392700},{"d":"2001-09-25","o":2.37,"h":2.38,"l":2,"c":2.26,"v":544500},{"d":"2001-09-26","o":2.31,"h":2.31,"l":1.98,"c":2.09,"v":438300},{"d":"2001-09-27","o":2.17,"h":2.17,"l":1.97,"c":2.09,"v":636600},{"d":"2001-09-28","o":2.16,"h":2.26,"l":2.02,"c":2.09,"v":912900},{"d":"2001-10-01","o":2.26,"h":2.26,"l":1.94,"c":2.19,"v":1063800},{"d":"2001-10-02","o":2.21,"h":2.23,"l":2,"c":2.08,"v":1328100},{"d":"2001-10-03","o":2.08,"h":2.31,"l":2.06,"c":2.23,"v":1074900},{"d":"2001-10-04","o":2.3,"h":2.93,"l":2.3,"c":2.65,"v":1167000},{"d":"2001-10-05","o":2.59,"h":2.87,"l":2.42,"c":2.69,"v":441300},{"d":"2001-10-08","o":2.68,"h":2.9,"l":2.68,"c":2.85,"v":407100},{"d":"2001-10-09","o":2.9,"h":3.03,"l":2.75,"c":3,"v":369900},{"d":"2001-10-10","o":3.02,"h":3.25,"l":3.02,"c":3.16,"v":387600},{"d":"2001-10-11","o":3.17,"h":3.37,"l":3.17,"c":3.25,"v":211800},{"d":"2001-10-12","o":3.29,"h":3.38,"l":3.1,"c":3.33,"v":354900},{"d":"2001-10-15","o":3.29,"h":3.43,"l":3.25,"c":3.37,"v":314700},{"d":"2001-10-16","o":3.33,"h":3.45,"l":3.24,"c":3.43,"v":264600},{"d":"2001-10-17","o":3.46,"h":3.5,"l":3.18,"c":3.3,"v":501900},{"d":"2001-10-18","o":3.28,"h":3.33,"l":3.2,"c":3.25,"v":232500},{"d":"2001-10-19","o":3.25,"h":3.4,"l":3.23,"c":3.36,"v":492000},{"d":"2001-10-22","o":3.32,"h":3.47,"l":3.32,"c":3.38,"v":379200},{"d":"2001-10-23","o":3.36,"h":3.6,"l":3.33,"c":3.55,"v":654300},{"d":"2001-10-24","o":3.53,"h":3.64,"l":3.46,"c":3.46,"v":621900},{"d":"2001-10-25","o":3.45,"h":3.62,"l":3.34,"c":3.62,"v":435900},{"d":"2001-10-26","o":3.61,"h":3.73,"l":3.49,"c":3.64,"v":335100},{"d":"2001-10-29","o":3.62,"h":3.66,"l":3.26,"c":3.3,"v":391200},{"d":"2001-10-30","o":3.34,"h":3.34,"l":3.13,"c":3.19,"v":339300},{"d":"2001-10-31","o":3.37,"h":3.5,"l":3.24,"c":3.24,"v":570300},{"d":"2001-11-01","o":3.3,"h":3.48,"l":3.26,"c":3.43,"v":1169100},{"d":"2001-11-02","o":3.41,"h":3.5,"l":3.35,"c":3.42,"v":287100},{"d":"2001-11-05","o":3.44,"h":3.52,"l":3.37,"c":3.41,"v":903600},{"d":"2001-11-06","o":3.52,"h":3.62,"l":3.45,"c":3.57,"v":534900},{"d":"2001-11-07","o":3.65,"h":3.68,"l":3.55,"c":3.67,"v":550200},{"d":"2001-11-08","o":3.67,"h":3.75,"l":3.54,"c":3.57,"v":556800},{"d":"2001-11-09","o":3.65,"h":3.69,"l":3.47,"c":3.66,"v":578400},{"d":"2001-11-12","o":3.57,"h":3.8,"l":3.49,"c":3.6,"v":388500},{"d":"2001-11-13","o":3.67,"h":3.75,"l":3.6,"c":3.65,"v":936300},{"d":"2001-11-14","o":3.7,"h":3.7,"l":3.54,"c":3.65,"v":808200},{"d":"2001-11-15","o":3.67,"h":3.7,"l":3.57,"c":3.58,"v":382500},{"d":"2001-11-16","o":3.55,"h":3.66,"l":3.55,"c":3.62,"v":298800},{"d":"2001-11-19","o":3.63,"h":4.05,"l":3.63,"c":4.02,"v":2209500},{"d":"2001-11-20","o":3.83,"h":3.99,"l":3.7,"c":3.78,"v":2077800},{"d":"2001-11-21","o":3.77,"h":3.94,"l":3.71,"c":3.94,"v":702600},{"d":"2001-11-23","o":3.95,"h":4.14,"l":3.95,"c":4.09,"v":735300},{"d":"2001-11-26","o":4.13,"h":4.13,"l":3.85,"c":3.95,"v":512700},{"d":"2001-11-27","o":3.94,"h":3.96,"l":3.82,"c":3.93,"v":355500},{"d":"2001-11-28","o":3.92,"h":3.92,"l":3.68,"c":3.68,"v":326100},{"d":"2001-11-29","o":3.71,"h":3.94,"l":3.71,"c":3.91,"v":355800},{"d":"2001-11-30","o":3.95,"h":4.15,"l":3.83,"c":4.14,"v":765600},{"d":"2001-12-03","o":4.15,"h":4.2,"l":3.94,"c":3.95,"v":269700},{"d":"2001-12-04","o":3.99,"h":4.07,"l":3.92,"c":4.04,"v":979500},{"d":"2001-12-05","o":4.05,"h":4.27,"l":4.05,"c":4.18,"v":1389600},{"d":"2001-12-06","o":4.22,"h":4.65,"l":4.17,"c":4.54,"v":1842900},{"d":"2001-12-07","o":4.55,"h":4.62,"l":4.4,"c":4.58,"v":735300},{"d":"2001-12-10","o":4.54,"h":4.58,"l":4.43,"c":4.5,"v":654000},{"d":"2001-12-11","o":4.52,"h":4.55,"l":4.31,"c":4.44,"v":304800},{"d":"2001-12-12","o":4.48,"h":4.67,"l":4.42,"c":4.65,"v":854400},{"d":"2001-12-13","o":4.67,"h":4.67,"l":4.47,"c":4.53,"v":496800},{"d":"2001-12-14","o":4.57,"h":4.57,"l":4.26,"c":4.35,"v":804600},{"d":"2001-12-17","o":4.37,"h":4.69,"l":4.33,"c":4.69,"v":323700},{"d":"2001-12-18","o":4.59,"h":4.7,"l":4.46,"c":4.53,"v":340800},{"d":"2001-12-19","o":4.46,"h":4.48,"l":4.25,"c":4.3,"v":1024500},{"d":"2001-12-20","o":4.27,"h":4.35,"l":4.13,"c":4.2,"v":452400},{"d":"2001-12-21","o":3.88,"h":4.23,"l":3.88,"c":4.13,"v":1569300},{"d":"2001-12-24","o":4.08,"h":4.28,"l":4.08,"c":4.23,"v":187800},{"d":"2001-12-26","o":4.12,"h":4.37,"l":4.12,"c":4.28,"v":83700},{"d":"2001-12-27","o":4.23,"h":4.34,"l":4.17,"c":4.22,"v":309600},{"d":"2001-12-28","o":4.22,"h":4.28,"l":4.03,"c":4.17,"v":293100},{"d":"2001-12-31","o":4.11,"h":4.17,"l":3.9,"c":4.09,"v":786300},{"d":"2002-01-02","o":4.05,"h":4.17,"l":3.9,"c":3.95,"v":636300},{"d":"2002-01-03","o":3.46,"h":3.6,"l":3.25,"c":3.5,"v":4278000},{"d":"2002-01-04","o":3.51,"h":3.96,"l":3.5,"c":3.95,"v":576300},{"d":"2002-01-07","o":3.89,"h":3.93,"l":3.72,"c":3.72,"v":472200},{"d":"2002-01-08","o":3.76,"h":3.94,"l":3.71,"c":3.9,"v":182700},{"d":"2002-01-09","o":3.83,"h":4.04,"l":3.83,"c":3.92,"v":553200},{"d":"2002-01-10","o":3.91,"h":3.92,"l":3.73,"c":3.76,"v":157200},{"d":"2002-01-11","o":3.91,"h":3.95,"l":3.71,"c":3.72,"v":369000},{"d":"2002-01-14","o":3.77,"h":3.82,"l":3.72,"c":3.74,"v":525600},{"d":"2002-01-15","o":3.72,"h":3.76,"l":3.7,"c":3.73,"v":266700},{"d":"2002-01-16","o":3.75,"h":3.75,"l":3.49,"c":3.49,"v":302400},{"d":"2002-01-17","o":3.59,"h":3.7,"l":3.49,"c":3.7,"v":501900},{"d":"2002-01-18","o":3.61,"h":3.71,"l":3.46,"c":3.58,"v":595800},{"d":"2002-01-22","o":3.64,"h":3.73,"l":3.5,"c":3.5,"v":243900},{"d":"2002-01-23","o":3.51,"h":3.73,"l":3.49,"c":3.66,"v":162600},{"d":"2002-01-24","o":3.67,"h":3.71,"l":3.54,"c":3.68,"v":1067400},{"d":"2002-01-25","o":3.67,"h":3.8,"l":3.66,"c":3.69,"v":408900},{"d":"2002-01-28","o":3.7,"h":3.8,"l":3.64,"c":3.78,"v":365700},{"d":"2002-01-29","o":3.7,"h":3.75,"l":3.64,"c":3.65,"v":181800},{"d":"2002-01-30","o":3.7,"h":3.7,"l":3.52,"c":3.63,"v":522300},{"d":"2002-01-31","o":3.55,"h":3.68,"l":3.51,"c":3.58,"v":459000},{"d":"2002-02-01","o":3.5,"h":3.57,"l":3.26,"c":3.32,"v":1352700},{"d":"2002-02-04","o":3.35,"h":3.38,"l":3.24,"c":3.29,"v":1065600},{"d":"2002-02-05","o":3.24,"h":3.34,"l":3.21,"c":3.3,"v":758100},{"d":"2002-02-06","o":3.33,"h":3.36,"l":3.2,"c":3.36,"v":339900},{"d":"2002-02-07","o":3.28,"h":3.37,"l":3.16,"c":3.23,"v":251100},{"d":"2002-02-08","o":3.3,"h":3.33,"l":3.2,"c":3.32,"v":297600},{"d":"2002-02-11","o":3.31,"h":3.37,"l":3.31,"c":3.35,"v":166500},{"d":"2002-02-12","o":3.34,"h":3.38,"l":3.26,"c":3.3,"v":656400},{"d":"2002-02-13","o":3.3,"h":3.4,"l":3.3,"c":3.35,"v":319200},{"d":"2002-02-14","o":3.36,"h":3.41,"l":3.25,"c":3.27,"v":377400},{"d":"2002-02-15","o":3.27,"h":3.36,"l":3.27,"c":3.32,"v":427500},{"d":"2002-02-19","o":3.28,"h":3.33,"l":3.27,"c":3.27,"v":199800},{"d":"2002-02-20","o":3.25,"h":3.33,"l":3.25,"c":3.32,"v":354600},{"d":"2002-02-21","o":3.25,"h":3.32,"l":3.12,"c":3.17,"v":885600},{"d":"2002-02-22","o":3.24,"h":3.36,"l":3.18,"c":3.36,"v":608400},{"d":"2002-02-25","o":3.28,"h":3.44,"l":3.27,"c":3.44,"v":700200},{"d":"2002-02-26","o":3.42,"h":3.42,"l":3.28,"c":3.32,"v":580800},{"d":"2002-02-27","o":3.39,"h":3.43,"l":3.33,"c":3.35,"v":219000},{"d":"2002-02-28","o":3.41,"h":3.42,"l":3.29,"c":3.32,"v":243900},{"d":"2002-03-01","o":3.35,"h":3.37,"l":3.32,"c":3.35,"v":246300},{"d":"2002-03-04","o":3.38,"h":3.38,"l":3.33,"c":3.35,"v":720600},{"d":"2002-03-05","o":3.34,"h":3.37,"l":3.3,"c":3.32,"v":381300},{"d":"2002-03-06","o":3.34,"h":3.38,"l":3.31,"c":3.37,"v":851700},{"d":"2002-03-07","o":3.33,"h":3.41,"l":3.33,"c":3.33,"v":578400},{"d":"2002-03-08","o":3.39,"h":3.48,"l":3.32,"c":3.43,"v":3306300},{"d":"2002-03-11","o":3.44,"h":3.5,"l":3.35,"c":3.39,"v":1630200},{"d":"2002-03-12","o":3.39,"h":3.41,"l":3.27,"c":3.28,"v":532800},{"d":"2002-03-13","o":3.27,"h":3.36,"l":3.26,"c":3.33,"v":275700},{"d":"2002-03-14","o":3.33,"h":3.42,"l":3.31,"c":3.4,"v":228300},{"d":"2002-03-15","o":3.33,"h":3.37,"l":3.1,"c":3.16,"v":1985100},{"d":"2002-03-18","o":3.18,"h":3.31,"l":3.13,"c":3.21,"v":1416600},{"d":"2002-03-19","o":3.21,"h":3.37,"l":3.08,"c":3.36,"v":3055500},{"d":"2002-03-20","o":3.33,"h":3.55,"l":3.29,"c":3.4,"v":575400},{"d":"2002-03-21","o":3.46,"h":3.56,"l":3.4,"c":3.51,"v":312000},{"d":"2002-03-22","o":3.56,"h":3.65,"l":3.51,"c":3.57,"v":332100},{"d":"2002-03-25","o":3.55,"h":3.63,"l":3.37,"c":3.38,"v":198000},{"d":"2002-03-26","o":3.42,"h":3.63,"l":3.38,"c":3.52,"v":355500},{"d":"2002-03-27","o":3.52,"h":3.71,"l":3.52,"c":3.71,"v":270600},{"d":"2002-03-28","o":3.74,"h":3.8,"l":3.68,"c":3.8,"v":440700},{"d":"2002-04-01","o":3.82,"h":3.83,"l":3.47,"c":3.69,"v":267900},{"d":"2002-04-02","o":3.74,"h":3.78,"l":3.67,"c":3.73,"v":305700},{"d":"2002-04-03","o":3.74,"h":3.78,"l":3.47,"c":3.47,"v":559500},{"d":"2002-04-04","o":3.47,"h":3.82,"l":3.47,"c":3.78,"v":365700},{"d":"2002-04-05","o":3.77,"h":3.96,"l":3.69,"c":3.69,"v":241200},{"d":"2002-04-08","o":3.69,"h":3.85,"l":3.57,"c":3.82,"v":187800},{"d":"2002-04-09","o":3.79,"h":3.91,"l":3.6,"c":3.6,"v":264600},{"d":"2002-04-10","o":3.59,"h":3.86,"l":3.55,"c":3.85,"v":313800},{"d":"2002-04-11","o":3.86,"h":3.86,"l":3.48,"c":3.48,"v":269700},{"d":"2002-04-12","o":3.5,"h":3.9,"l":3.5,"c":3.9,"v":395400},{"d":"2002-04-15","o":3.86,"h":4.06,"l":3.82,"c":3.88,"v":669000},{"d":"2002-04-16","o":3.87,"h":4.26,"l":3.84,"c":4.01,"v":1189200},{"d":"2002-04-17","o":3.97,"h":4.2,"l":3.97,"c":4.07,"v":203700},{"d":"2002-04-18","o":4.13,"h":4.17,"l":3.85,"c":3.93,"v":192600},{"d":"2002-04-19","o":3.9,"h":4.05,"l":3.9,"c":4.02,"v":216000},{"d":"2002-04-22","o":4.02,"h":4.09,"l":3.84,"c":3.95,"v":131700},{"d":"2002-04-23","o":3.88,"h":4.04,"l":3.88,"c":4.04,"v":128100},{"d":"2002-04-24","o":4.02,"h":4.17,"l":3.81,"c":3.82,"v":266700},{"d":"2002-04-25","o":3.82,"h":3.94,"l":3.71,"c":3.94,"v":528900},{"d":"2002-04-26","o":3.75,"h":3.98,"l":3.55,"c":3.65,"v":371100},{"d":"2002-04-29","o":3.49,"h":3.65,"l":3.46,"c":3.62,"v":384300},{"d":"2002-04-30","o":3.62,"h":3.91,"l":3.59,"c":3.87,"v":786000},{"d":"2002-05-01","o":3.7,"h":3.7,"l":3.39,"c":3.63,"v":403800},{"d":"2002-05-02","o":3.68,"h":3.76,"l":3.55,"c":3.74,"v":411000},{"d":"2002-05-03","o":3.74,"h":3.85,"l":3.7,"c":3.85,"v":220500},{"d":"2002-05-06","o":3.84,"h":3.84,"l":3.58,"c":3.58,"v":230100},{"d":"2002-05-07","o":3.6,"h":3.62,"l":3.5,"c":3.51,"v":213300},{"d":"2002-05-08","o":3.53,"h":3.68,"l":3.5,"c":3.67,"v":411000},{"d":"2002-05-09","o":3.67,"h":3.67,"l":3.53,"c":3.54,"v":199200},{"d":"2002-05-10","o":3.55,"h":3.6,"l":3.34,"c":3.4,"v":217200},{"d":"2002-05-13","o":3.44,"h":3.51,"l":3.34,"c":3.39,"v":714600},{"d":"2002-05-14","o":3.43,"h":3.55,"l":3.39,"c":3.49,"v":731100},{"d":"2002-05-15","o":3.48,"h":3.54,"l":3.45,"c":3.53,"v":1419300},{"d":"2002-05-16","o":3.5,"h":3.53,"l":3.46,"c":3.51,"v":671700},{"d":"2002-05-17","o":3.48,"h":3.58,"l":3.48,"c":3.52,"v":309300},{"d":"2002-05-20","o":3.5,"h":3.56,"l":3.46,"c":3.48,"v":369600},{"d":"2002-05-21","o":3.5,"h":3.53,"l":3.48,"c":3.52,"v":314700},{"d":"2002-05-22","o":3.51,"h":3.7,"l":3.51,"c":3.67,"v":1370700},{"d":"2002-05-23","o":3.68,"h":3.73,"l":3.55,"c":3.65,"v":524400},{"d":"2002-05-24","o":3.65,"h":3.67,"l":3.64,"c":3.66,"v":290100},{"d":"2002-05-28","o":3.65,"h":3.7,"l":3.65,"c":3.69,"v":283500},{"d":"2002-05-29","o":3.67,"h":3.7,"l":3.58,"c":3.67,"v":504300},{"d":"2002-05-30","o":3.67,"h":3.72,"l":3.65,"c":3.68,"v":616200},{"d":"2002-05-31","o":3.69,"h":3.71,"l":3.66,"c":3.68,"v":492600},{"d":"2002-06-03","o":3.68,"h":3.76,"l":3.58,"c":3.68,"v":511200},{"d":"2002-06-04","o":3.67,"h":3.75,"l":3.64,"c":3.67,"v":827700},{"d":"2002-06-05","o":3.7,"h":3.72,"l":3.65,"c":3.67,"v":616800},{"d":"2002-06-06","o":3.67,"h":3.7,"l":3.57,"c":3.57,"v":371400},{"d":"2002-06-07","o":3.58,"h":3.69,"l":3.38,"c":3.68,"v":308400},{"d":"2002-06-10","o":3.67,"h":3.74,"l":3.62,"c":3.68,"v":364500},{"d":"2002-06-11","o":3.69,"h":3.81,"l":3.64,"c":3.73,"v":881700},{"d":"2002-06-12","o":3.68,"h":3.8,"l":3.62,"c":3.77,"v":496200},{"d":"2002-06-13","o":3.74,"h":3.74,"l":3.57,"c":3.61,"v":960000},{"d":"2002-06-14","o":3.65,"h":3.69,"l":3.53,"c":3.63,"v":677100},{"d":"2002-06-17","o":3.57,"h":3.75,"l":3.57,"c":3.71,"v":271200},{"d":"2002-06-18","o":3.68,"h":3.75,"l":3.65,"c":3.7,"v":242100},{"d":"2002-06-19","o":3.68,"h":3.76,"l":3.55,"c":3.65,"v":438000},{"d":"2002-06-20","o":3.63,"h":3.74,"l":3.63,"c":3.73,"v":373800},{"d":"2002-06-21","o":3.62,"h":3.71,"l":3.61,"c":3.69,"v":612600},{"d":"2002-06-24","o":3.68,"h":3.75,"l":3.57,"c":3.71,"v":312000},{"d":"2002-06-25","o":3.67,"h":3.87,"l":3.67,"c":3.7,"v":584100},{"d":"2002-06-26","o":3.66,"h":3.87,"l":3.53,"c":3.76,"v":685200},{"d":"2002-06-27","o":3.81,"h":3.92,"l":3.62,"c":3.83,"v":343200},{"d":"2002-06-28","o":3.73,"h":4.07,"l":3.73,"c":3.92,"v":1028100},{"d":"2002-07-01","o":3.81,"h":4.1,"l":3.81,"c":3.97,"v":594900},{"d":"2002-07-02","o":3.97,"h":4.02,"l":3.79,"c":3.98,"v":385200},{"d":"2002-07-03","o":3.97,"h":4,"l":3.73,"c":3.83,"v":260100},{"d":"2002-07-05","o":3.85,"h":3.92,"l":3.79,"c":3.92,"v":262500},{"d":"2002-07-08","o":3.95,"h":3.97,"l":3.68,"c":3.69,"v":587700},{"d":"2002-07-09","o":3.68,"h":3.82,"l":3.63,"c":3.68,"v":345900},{"d":"2002-07-10","o":3.65,"h":3.82,"l":3.6,"c":3.66,"v":558000},{"d":"2002-07-11","o":3.66,"h":3.68,"l":3.51,"c":3.57,"v":397200},{"d":"2002-07-12","o":3.56,"h":3.63,"l":3.39,"c":3.39,"v":575700},{"d":"2002-07-15","o":3.4,"h":3.43,"l":3.17,"c":3.22,"v":744300},{"d":"2002-07-16","o":3.19,"h":3.42,"l":3.17,"c":3.29,"v":203700},{"d":"2002-07-17","o":3.33,"h":3.45,"l":3.32,"c":3.41,"v":281100},{"d":"2002-07-18","o":3.42,"h":3.47,"l":3.33,"c":3.34,"v":234600},{"d":"2002-07-19","o":3.33,"h":3.4,"l":3.29,"c":3.33,"v":327900},{"d":"2002-07-22","o":3.33,"h":3.48,"l":3.23,"c":3.36,"v":360900},{"d":"2002-07-23","o":3.3,"h":3.47,"l":3.06,"c":3.09,"v":515700},{"d":"2002-07-24","o":3.01,"h":3.13,"l":2.78,"c":3.02,"v":963300},{"d":"2002-07-25","o":3.02,"h":3.15,"l":2.79,"c":2.87,"v":356400},{"d":"2002-07-26","o":2.82,"h":3.01,"l":2.82,"c":2.93,"v":138900},{"d":"2002-07-29","o":2.83,"h":3.33,"l":2.83,"c":3.27,"v":291900},{"d":"2002-07-30","o":3.32,"h":3.33,"l":2.99,"c":3.13,"v":1228500},{"d":"2002-07-31","o":3.17,"h":3.35,"l":3,"c":3,"v":546000},{"d":"2002-08-01","o":3,"h":3.31,"l":3,"c":3.24,"v":318600},{"d":"2002-08-02","o":3.32,"h":3.47,"l":3.28,"c":3.46,"v":486000},{"d":"2002-08-05","o":3.37,"h":3.48,"l":3.37,"c":3.38,"v":423300},{"d":"2002-08-06","o":3.4,"h":3.46,"l":3.25,"c":3.31,"v":1179300},{"d":"2002-08-07","o":3.32,"h":3.38,"l":3.22,"c":3.38,"v":281100},{"d":"2002-08-08","o":3.34,"h":3.37,"l":3.25,"c":3.33,"v":370800},{"d":"2002-08-09","o":3.27,"h":3.37,"l":3.12,"c":3.32,"v":382200},{"d":"2002-08-12","o":3.29,"h":3.33,"l":3.22,"c":3.28,"v":65100},{"d":"2002-08-13","o":3.17,"h":3.36,"l":3.17,"c":3.2,"v":345900},{"d":"2002-08-14","o":3.2,"h":3.6,"l":3.17,"c":3.57,"v":344700},{"d":"2002-08-15","o":2.5,"h":3.25,"l":2.43,"c":2.83,"v":5036400},{"d":"2002-08-16","o":2.83,"h":2.87,"l":2.75,"c":2.86,"v":1623600},{"d":"2002-08-19","o":2.83,"h":2.84,"l":2.78,"c":2.83,"v":432000},{"d":"2002-08-20","o":2.81,"h":2.84,"l":2.7,"c":2.75,"v":290700},{"d":"2002-08-21","o":2.76,"h":2.86,"l":2.71,"c":2.84,"v":507600},{"d":"2002-08-22","o":2.8,"h":2.86,"l":2.78,"c":2.83,"v":240000},{"d":"2002-08-23","o":2.84,"h":2.84,"l":2.73,"c":2.73,"v":183300},{"d":"2002-08-26","o":2.73,"h":2.74,"l":2.65,"c":2.67,"v":441900},{"d":"2002-08-27","o":2.65,"h":2.68,"l":2.5,"c":2.59,"v":633000},{"d":"2002-08-28","o":2.5,"h":2.5,"l":2.07,"c":2.17,"v":1771800},{"d":"2002-08-29","o":2.14,"h":2.64,"l":2.01,"c":2.46,"v":638100},{"d":"2002-08-30","o":2.38,"h":2.91,"l":2.38,"c":2.87,"v":463200},{"d":"2002-09-03","o":2.7,"h":2.83,"l":2.47,"c":2.49,"v":307500},{"d":"2002-09-04","o":2.46,"h":2.64,"l":2.37,"c":2.5,"v":454200},{"d":"2002-09-05","o":2.39,"h":2.58,"l":2.39,"c":2.44,"v":209700},{"d":"2002-09-06","o":2.41,"h":2.51,"l":2.26,"c":2.47,"v":257100},{"d":"2002-09-09","o":2.5,"h":2.55,"l":2.27,"c":2.41,"v":170400},{"d":"2002-09-10","o":2.4,"h":2.47,"l":2.37,"c":2.37,"v":365100},{"d":"2002-09-11","o":2.39,"h":2.56,"l":2.31,"c":2.38,"v":246900},{"d":"2002-09-12","o":2.3,"h":2.4,"l":2.2,"c":2.29,"v":219900},{"d":"2002-09-13","o":2.26,"h":2.33,"l":2.19,"c":2.27,"v":137100},{"d":"2002-09-16","o":2.23,"h":2.4,"l":2.23,"c":2.34,"v":178500},{"d":"2002-09-17","o":2.35,"h":2.36,"l":2.28,"c":2.32,"v":824100},{"d":"2002-09-18","o":2.35,"h":2.47,"l":2.3,"c":2.44,"v":460800},{"d":"2002-09-19","o":2.37,"h":2.45,"l":2.33,"c":2.41,"v":546300},{"d":"2002-09-20","o":2.52,"h":2.57,"l":2.42,"c":2.42,"v":1266000},{"d":"2002-09-23","o":2.42,"h":2.42,"l":2.24,"c":2.25,"v":240900},{"d":"2002-09-24","o":2.28,"h":2.28,"l":2.18,"c":2.24,"v":140100},{"d":"2002-09-25","o":2.26,"h":2.29,"l":2.12,"c":2.25,"v":285900},{"d":"2002-09-26","o":2.28,"h":2.33,"l":2.24,"c":2.31,"v":109200},{"d":"2002-09-27","o":2.31,"h":2.33,"l":2.18,"c":2.18,"v":111600},{"d":"2002-09-30","o":2.19,"h":2.19,"l":2,"c":2.07,"v":567300},{"d":"2002-10-01","o":2.07,"h":2.29,"l":2.03,"c":2.29,"v":321600},{"d":"2002-10-02","o":2.2,"h":2.4,"l":2.2,"c":2.3,"v":177300},{"d":"2002-10-03","o":2.28,"h":2.28,"l":2,"c":2.05,"v":336000},{"d":"2002-10-04","o":2.09,"h":2.09,"l":2.02,"c":2.05,"v":178200},{"d":"2002-10-07","o":2.05,"h":2.07,"l":2.02,"c":2.03,"v":237300},{"d":"2002-10-08","o":2.02,"h":2.04,"l":1.96,"c":2.04,"v":171000},{"d":"2002-10-09","o":2.02,"h":2.03,"l":1.82,"c":1.86,"v":175800},{"d":"2002-10-10","o":1.81,"h":1.86,"l":1.6,"c":1.67,"v":479400},{"d":"2002-10-11","o":1.67,"h":1.77,"l":1.67,"c":1.75,"v":230700},{"d":"2002-10-14","o":1.7,"h":1.81,"l":1.7,"c":1.77,"v":448500},{"d":"2002-10-15","o":1.78,"h":1.96,"l":1.76,"c":1.96,"v":174600},{"d":"2002-10-16","o":1.89,"h":1.96,"l":1.84,"c":1.85,"v":428100},{"d":"2002-10-17","o":1.93,"h":2,"l":1.89,"c":1.94,"v":205800},{"d":"2002-10-18","o":1.96,"h":2.26,"l":1.96,"c":2.24,"v":171600},{"d":"2002-10-21","o":2.22,"h":2.27,"l":2.15,"c":2.21,"v":111600},{"d":"2002-10-22","o":2.14,"h":2.21,"l":2.14,"c":2.21,"v":108300},{"d":"2002-10-23","o":2.17,"h":2.39,"l":2.17,"c":2.37,"v":118200},{"d":"2002-10-24","o":2.34,"h":2.44,"l":2.23,"c":2.35,"v":468600},{"d":"2002-10-25","o":2.33,"h":2.4,"l":2.21,"c":2.25,"v":211800},{"d":"2002-10-28","o":2.29,"h":2.45,"l":2.22,"c":2.22,"v":131700},{"d":"2002-10-29","o":2.22,"h":2.22,"l":2.08,"c":2.22,"v":173700},{"d":"2002-10-30","o":2.16,"h":2.26,"l":2.14,"c":2.25,"v":94200},{"d":"2002-10-31","o":2.28,"h":2.49,"l":2.28,"c":2.49,"v":371700},{"d":"2002-11-01","o":2.4,"h":2.66,"l":2.39,"c":2.65,"v":219000},{"d":"2002-11-04","o":2.67,"h":2.83,"l":2.62,"c":2.75,"v":242400},{"d":"2002-11-05","o":3.05,"h":3.48,"l":2.89,"c":3.35,"v":2327400},{"d":"2002-11-06","o":3.43,"h":3.6,"l":3.23,"c":3.35,"v":894000},{"d":"2002-11-07","o":3.35,"h":3.6,"l":3.25,"c":3.47,"v":436500},{"d":"2002-11-08","o":3.42,"h":3.5,"l":3.32,"c":3.36,"v":286800},{"d":"2002-11-11","o":3.33,"h":3.38,"l":3.2,"c":3.21,"v":413400},{"d":"2002-11-12","o":3.22,"h":3.35,"l":3.13,"c":3.2,"v":531000},{"d":"2002-11-13","o":3.31,"h":3.33,"l":3.17,"c":3.32,"v":598800},{"d":"2002-11-14","o":3.33,"h":3.36,"l":3.26,"c":3.35,"v":308700},{"d":"2002-11-15","o":3.37,"h":3.37,"l":3.25,"c":3.35,"v":351300},{"d":"2002-11-18","o":3.33,"h":3.33,"l":3.15,"c":3.17,"v":311100},{"d":"2002-11-19","o":3.17,"h":3.17,"l":2.92,"c":2.98,"v":342300},{"d":"2002-11-20","o":2.92,"h":2.95,"l":2.17,"c":2.45,"v":1194900},{"d":"2002-11-21","o":2.45,"h":2.7,"l":2.42,"c":2.67,"v":807300},{"d":"2002-11-22","o":2.63,"h":2.74,"l":2.51,"c":2.63,"v":439200},{"d":"2002-11-25","o":2.62,"h":2.64,"l":2.31,"c":2.41,"v":421500},{"d":"2002-11-26","o":2.41,"h":2.52,"l":2.32,"c":2.34,"v":562800},{"d":"2002-11-27","o":2.41,"h":2.48,"l":2.3,"c":2.37,"v":468600},{"d":"2002-11-29","o":2.32,"h":2.5,"l":2.32,"c":2.4,"v":905400},{"d":"2002-12-02","o":2.37,"h":2.57,"l":2.37,"c":2.46,"v":405900},{"d":"2002-12-03","o":2.5,"h":2.61,"l":2.3,"c":2.34,"v":675000},{"d":"2002-12-04","o":2.35,"h":2.38,"l":2.27,"c":2.31,"v":331800},{"d":"2002-12-05","o":2.33,"h":2.33,"l":2.2,"c":2.27,"v":318600},{"d":"2002-12-06","o":2.21,"h":2.28,"l":2.19,"c":2.24,"v":202200},{"d":"2002-12-09","o":2.24,"h":2.24,"l":2.1,"c":2.14,"v":412500},{"d":"2002-12-10","o":2.16,"h":2.25,"l":1.98,"c":2.01,"v":1248300},{"d":"2002-12-11","o":2,"h":2.08,"l":1.97,"c":2,"v":944400},{"d":"2002-12-12","o":1.97,"h":2.22,"l":1.97,"c":2.22,"v":306600},{"d":"2002-12-13","o":2.23,"h":2.23,"l":2.01,"c":2.02,"v":369900},{"d":"2002-12-16","o":2.01,"h":2.33,"l":2,"c":2.33,"v":303900},{"d":"2002-12-17","o":2.36,"h":2.37,"l":2.25,"c":2.33,"v":358500},{"d":"2002-12-18","o":2.28,"h":2.31,"l":2.25,"c":2.26,"v":171900},{"d":"2002-12-19","o":2.23,"h":2.36,"l":2.23,"c":2.3,"v":279000},{"d":"2002-12-20","o":2.25,"h":2.59,"l":2.25,"c":2.34,"v":551100},{"d":"2002-12-23","o":2.33,"h":2.47,"l":2.25,"c":2.33,"v":344700},{"d":"2002-12-24","o":2.33,"h":2.48,"l":2.32,"c":2.38,"v":657900},{"d":"2002-12-26","o":2.33,"h":2.35,"l":2.23,"c":2.33,"v":306900},{"d":"2002-12-27","o":2.19,"h":2.4,"l":2.15,"c":2.33,"v":262200},{"d":"2002-12-30","o":2.32,"h":2.42,"l":2.12,"c":2.12,"v":759300},{"d":"2002-12-31","o":2.12,"h":2.23,"l":2.1,"c":2.17,"v":442800},{"d":"2003-01-02","o":2.2,"h":2.37,"l":2.12,"c":2.35,"v":331800},{"d":"2003-01-03","o":2.33,"h":2.37,"l":2.21,"c":2.24,"v":408600},{"d":"2003-01-06","o":2.22,"h":2.32,"l":2.18,"c":2.28,"v":208800},{"d":"2003-01-07","o":2.28,"h":2.35,"l":2.17,"c":2.31,"v":277800},{"d":"2003-01-08","o":2.33,"h":2.33,"l":2.21,"c":2.25,"v":567300},{"d":"2003-01-09","o":2.28,"h":2.32,"l":2.22,"c":2.3,"v":532500},{"d":"2003-01-10","o":2.27,"h":2.38,"l":2.27,"c":2.32,"v":329100},{"d":"2003-01-13","o":2.4,"h":2.43,"l":2.28,"c":2.33,"v":318300},{"d":"2003-01-14","o":2.32,"h":2.41,"l":2.3,"c":2.35,"v":775800},{"d":"2003-01-15","o":2.41,"h":2.41,"l":2.11,"c":2.11,"v":1667400},{"d":"2003-01-16","o":2.23,"h":2.3,"l":2.17,"c":2.27,"v":973800},{"d":"2003-01-17","o":2.31,"h":2.31,"l":2.1,"c":2.17,"v":350400},{"d":"2003-01-21","o":2.17,"h":2.24,"l":2.08,"c":2.17,"v":302700},{"d":"2003-01-22","o":2.12,"h":2.28,"l":2.1,"c":2.26,"v":1234500},{"d":"2003-01-23","o":2.27,"h":2.34,"l":2.24,"c":2.34,"v":605400},{"d":"2003-01-24","o":2.34,"h":2.43,"l":2.28,"c":2.35,"v":780000},{"d":"2003-01-27","o":2.33,"h":2.38,"l":2.28,"c":2.28,"v":330900},{"d":"2003-01-28","o":2.33,"h":2.37,"l":2.27,"c":2.37,"v":468900},{"d":"2003-01-29","o":2.41,"h":2.41,"l":2.3,"c":2.33,"v":538800},{"d":"2003-01-30","o":2.33,"h":2.36,"l":2.29,"c":2.33,"v":633000},{"d":"2003-01-31","o":2.33,"h":2.42,"l":2.24,"c":2.25,"v":626700},{"d":"2003-02-03","o":2.25,"h":2.32,"l":2.16,"c":2.27,"v":494400},{"d":"2003-02-04","o":2.27,"h":2.28,"l":1.93,"c":2.1,"v":838800},{"d":"2003-02-05","o":2.12,"h":2.2,"l":2.04,"c":2.09,"v":367500},{"d":"2003-02-06","o":2.07,"h":2.14,"l":1.98,"c":2.07,"v":412800},{"d":"2003-02-07","o":2.1,"h":2.15,"l":2.03,"c":2.14,"v":959400},{"d":"2003-02-10","o":2.16,"h":2.23,"l":2.12,"c":2.23,"v":805200},{"d":"2003-02-11","o":2.05,"h":2.17,"l":1.65,"c":1.71,"v":2546400},{"d":"2003-02-12","o":1.67,"h":1.8,"l":1.42,"c":1.73,"v":1345500},{"d":"2003-02-13","o":1.73,"h":1.98,"l":1.68,"c":1.97,"v":755700},{"d":"2003-02-14","o":2.13,"h":2.15,"l":2,"c":2.04,"v":1343100},{"d":"2003-02-18","o":2.03,"h":2.07,"l":1.88,"c":2,"v":393300},{"d":"2003-02-19","o":1.97,"h":2.05,"l":1.97,"c":1.99,"v":394200},{"d":"2003-02-20","o":1.97,"h":2.01,"l":1.86,"c":1.99,"v":610800},{"d":"2003-02-21","o":1.95,"h":2.05,"l":1.93,"c":2,"v":304200},{"d":"2003-02-24","o":1.85,"h":2,"l":1.85,"c":1.97,"v":339600},{"d":"2003-02-25","o":1.97,"h":2.02,"l":1.94,"c":2,"v":206100},{"d":"2003-02-26","o":2.02,"h":2.02,"l":1.78,"c":1.85,"v":329100},{"d":"2003-02-27","o":1.83,"h":1.99,"l":1.83,"c":1.97,"v":419100},{"d":"2003-02-28","o":1.95,"h":2,"l":1.89,"c":1.9,"v":223500},{"d":"2003-03-03","o":1.94,"h":2.01,"l":1.9,"c":2.01,"v":309000},{"d":"2003-03-04","o":1.97,"h":2.02,"l":1.95,"c":2,"v":399600},{"d":"2003-03-05","o":2,"h":2.03,"l":1.91,"c":1.92,"v":345000},{"d":"2003-03-06","o":1.89,"h":2.06,"l":1.89,"c":2.03,"v":718800},{"d":"2003-03-07","o":1.93,"h":2.08,"l":1.93,"c":2.01,"v":485100},{"d":"2003-03-10","o":2.08,"h":2.08,"l":1.92,"c":1.95,"v":132300},{"d":"2003-03-11","o":1.95,"h":2.06,"l":1.92,"c":2.01,"v":653700},{"d":"2003-03-12","o":1.93,"h":2.07,"l":1.93,"c":2.02,"v":444300},{"d":"2003-03-13","o":2,"h":2.05,"l":1.98,"c":2.03,"v":490500},{"d":"2003-03-14","o":2.03,"h":2.1,"l":1.99,"c":2.01,"v":378000},{"d":"2003-03-17","o":1.98,"h":2.13,"l":1.87,"c":2.13,"v":497700},{"d":"2003-03-18","o":2.07,"h":2.16,"l":2.05,"c":2.08,"v":389700},{"d":"2003-03-19","o":2.03,"h":2.12,"l":2,"c":2.05,"v":321300},{"d":"2003-03-20","o":2,"h":2.09,"l":1.98,"c":2.02,"v":377400},{"d":"2003-03-21","o":2.17,"h":2.17,"l":2.01,"c":2.14,"v":452100},{"d":"2003-03-24","o":2.13,"h":2.13,"l":2.01,"c":2.01,"v":267000},{"d":"2003-03-25","o":2.06,"h":2.06,"l":1.96,"c":2,"v":721800},{"d":"2003-03-26","o":2,"h":2.07,"l":1.85,"c":1.94,"v":873300},{"d":"2003-03-27","o":1.85,"h":2.01,"l":1.75,"c":2,"v":269100},{"d":"2003-03-28","o":1.94,"h":2.03,"l":1.93,"c":1.97,"v":165000},{"d":"2003-03-31","o":1.93,"h":2.07,"l":1.86,"c":1.98,"v":695700},{"d":"2003-04-01","o":1.93,"h":2.03,"l":1.93,"c":2.03,"v":748800},{"d":"2003-04-02","o":2.03,"h":2.07,"l":2,"c":2.05,"v":558300},{"d":"2003-04-03","o":2.03,"h":2.12,"l":1.99,"c":2,"v":244500},{"d":"2003-04-04","o":1.99,"h":2.08,"l":1.92,"c":2,"v":242700},{"d":"2003-04-07","o":2.05,"h":2.09,"l":1.96,"c":2,"v":261000},{"d":"2003-04-08","o":2,"h":2.05,"l":1.95,"c":1.99,"v":93300},{"d":"2003-04-09","o":1.95,"h":2.03,"l":1.89,"c":1.92,"v":201900},{"d":"2003-04-10","o":1.92,"h":1.94,"l":1.79,"c":1.81,"v":308700},{"d":"2003-04-11","o":1.81,"h":1.96,"l":1.79,"c":1.94,"v":256800},{"d":"2003-04-14","o":1.98,"h":1.99,"l":1.93,"c":1.95,"v":185100},{"d":"2003-04-15","o":1.95,"h":1.98,"l":1.93,"c":1.98,"v":295800},{"d":"2003-04-16","o":2,"h":2.06,"l":1.98,"c":2.03,"v":248700},{"d":"2003-04-17","o":2.13,"h":2.15,"l":2.02,"c":2.07,"v":228000},{"d":"2003-04-21","o":2.14,"h":2.14,"l":2.01,"c":2.05,"v":173700},{"d":"2003-04-22","o":2.03,"h":2.07,"l":2.02,"c":2.02,"v":293700},{"d":"2003-04-23","o":2.01,"h":2.05,"l":2,"c":2.05,"v":171600},{"d":"2003-04-24","o":2.02,"h":2.09,"l":1.98,"c":2,"v":289800},{"d":"2003-04-25","o":1.96,"h":2.04,"l":1.95,"c":2.04,"v":337200},{"d":"2003-04-28","o":2.04,"h":2.27,"l":2,"c":2.22,"v":523800},{"d":"2003-04-29","o":2.26,"h":2.41,"l":2.22,"c":2.38,"v":468300},{"d":"2003-04-30","o":2.36,"h":2.41,"l":2.28,"c":2.32,"v":457800},{"d":"2003-05-01","o":2.28,"h":2.32,"l":2.27,"c":2.3,"v":260700},{"d":"2003-05-02","o":2.27,"h":2.56,"l":2.27,"c":2.53,"v":505500},{"d":"2003-05-05","o":2.53,"h":2.67,"l":2.45,"c":2.67,"v":655200},{"d":"2003-05-06","o":2.7,"h":2.8,"l":2.65,"c":2.79,"v":610500},{"d":"2003-05-07","o":2.75,"h":2.75,"l":2.6,"c":2.64,"v":523500},{"d":"2003-05-08","o":2.37,"h":2.65,"l":2.35,"c":2.56,"v":398400},{"d":"2003-05-09","o":2.53,"h":2.67,"l":2.53,"c":2.65,"v":184200},{"d":"2003-05-12","o":2.67,"h":2.72,"l":2.64,"c":2.71,"v":245400},{"d":"2003-05-13","o":2.73,"h":2.76,"l":2.63,"c":2.68,"v":419700},{"d":"2003-05-14","o":2.75,"h":2.75,"l":2.65,"c":2.71,"v":733200},{"d":"2003-05-15","o":2.74,"h":2.89,"l":2.69,"c":2.83,"v":1179600},{"d":"2003-05-16","o":2.8,"h":2.94,"l":2.8,"c":2.81,"v":474300},{"d":"2003-05-19","o":2.75,"h":2.76,"l":2.73,"c":2.74,"v":700800},{"d":"2003-05-20","o":2.74,"h":2.87,"l":2.71,"c":2.74,"v":412800},{"d":"2003-05-21","o":2.76,"h":2.76,"l":2.72,"c":2.74,"v":527400},{"d":"2003-05-22","o":2.73,"h":2.83,"l":2.73,"c":2.8,"v":531000},{"d":"2003-05-23","o":2.78,"h":2.88,"l":2.74,"c":2.84,"v":134400},{"d":"2003-05-27","o":2.89,"h":2.97,"l":2.82,"c":2.89,"v":361500},{"d":"2003-05-28","o":2.96,"h":3.07,"l":2.89,"c":2.98,"v":763200},{"d":"2003-05-29","o":3,"h":3.13,"l":2.95,"c":3,"v":398100},{"d":"2003-05-30","o":3.02,"h":3.09,"l":2.89,"c":3.01,"v":443700},{"d":"2003-06-02","o":3.05,"h":3.07,"l":2.94,"c":2.97,"v":460500},{"d":"2003-06-03","o":2.98,"h":2.98,"l":2.82,"c":2.91,"v":470700},{"d":"2003-06-04","o":2.93,"h":2.96,"l":2.88,"c":2.92,"v":477300},{"d":"2003-06-05","o":2.9,"h":3.2,"l":2.9,"c":3.19,"v":557100},{"d":"2003-06-06","o":3.21,"h":3.54,"l":3.18,"c":3.26,"v":1705500},{"d":"2003-06-09","o":3.24,"h":3.27,"l":3.07,"c":3.22,"v":1005600},{"d":"2003-06-10","o":3.22,"h":3.42,"l":3.17,"c":3.36,"v":533400},{"d":"2003-06-11","o":3.34,"h":3.43,"l":3.3,"c":3.4,"v":469800},{"d":"2003-06-12","o":3.43,"h":3.43,"l":3.32,"c":3.37,"v":757200},{"d":"2003-06-13","o":3.43,"h":3.44,"l":3.25,"c":3.38,"v":462300},{"d":"2003-06-16","o":3.33,"h":3.45,"l":3.32,"c":3.41,"v":367500},{"d":"2003-06-17","o":3.38,"h":3.44,"l":3.34,"c":3.43,"v":476700},{"d":"2003-06-18","o":3.41,"h":3.43,"l":3.33,"c":3.42,"v":504900},{"d":"2003-06-19","o":3.41,"h":3.43,"l":3.28,"c":3.33,"v":238800},{"d":"2003-06-20","o":3.36,"h":3.67,"l":3.22,"c":3.22,"v":1109700},{"d":"2003-06-23","o":3.25,"h":3.33,"l":3.2,"c":3.24,"v":675900},{"d":"2003-06-24","o":3.23,"h":3.31,"l":3.18,"c":3.19,"v":785400},{"d":"2003-06-25","o":3.17,"h":3.23,"l":3.12,"c":3.12,"v":467400},{"d":"2003-06-26","o":3.16,"h":3.24,"l":3.12,"c":3.19,"v":330000},{"d":"2003-06-27","o":3.11,"h":3.22,"l":3.07,"c":3.08,"v":446100},{"d":"2003-06-30","o":3.07,"h":3.18,"l":2.98,"c":3.02,"v":951000},{"d":"2003-07-01","o":3,"h":3.08,"l":2.9,"c":3.08,"v":422100},{"d":"2003-07-02","o":3.09,"h":3.16,"l":3.02,"c":3.09,"v":382500},{"d":"2003-07-03","o":3.03,"h":3.15,"l":2.93,"c":3.04,"v":184500},{"d":"2003-07-07","o":3.05,"h":3.16,"l":3.05,"c":3.08,"v":743400},{"d":"2003-07-08","o":3.12,"h":3.4,"l":3.09,"c":3.37,"v":720300},{"d":"2003-07-09","o":3.32,"h":3.42,"l":3.24,"c":3.27,"v":387600},{"d":"2003-07-10","o":3.23,"h":3.42,"l":3.22,"c":3.3,"v":369600},{"d":"2003-07-11","o":3.36,"h":3.37,"l":3.26,"c":3.31,"v":162600},{"d":"2003-07-14","o":3.32,"h":3.42,"l":3.32,"c":3.34,"v":251100},{"d":"2003-07-15","o":3.37,"h":3.42,"l":3.3,"c":3.41,"v":525000},{"d":"2003-07-16","o":3.41,"h":3.41,"l":3.32,"c":3.36,"v":246600},{"d":"2003-07-17","o":3.38,"h":3.41,"l":3.23,"c":3.23,"v":428100},{"d":"2003-07-18","o":3.21,"h":3.33,"l":3.19,"c":3.33,"v":248700},{"d":"2003-07-21","o":3.32,"h":3.4,"l":3.17,"c":3.21,"v":452700},{"d":"2003-07-22","o":3.26,"h":3.33,"l":3.12,"c":3.24,"v":245400},{"d":"2003-07-23","o":3.21,"h":3.38,"l":3.14,"c":3.35,"v":127200},{"d":"2003-07-24","o":3.4,"h":3.4,"l":3.16,"c":3.21,"v":227400},{"d":"2003-07-25","o":3.24,"h":3.32,"l":3.12,"c":3.31,"v":413100},{"d":"2003-07-28","o":3.32,"h":3.4,"l":3.18,"c":3.28,"v":274800},{"d":"2003-07-29","o":3.26,"h":3.38,"l":3.2,"c":3.25,"v":238800},{"d":"2003-07-30","o":3.22,"h":3.54,"l":3.22,"c":3.5,"v":1133100},{"d":"2003-07-31","o":3.55,"h":4.08,"l":3.55,"c":4.03,"v":3936600},{"d":"2003-08-01","o":3.99,"h":4.33,"l":3.97,"c":4.13,"v":1480200},{"d":"2003-08-04","o":4.12,"h":4.23,"l":3.87,"c":4.01,"v":1486200},{"d":"2003-08-05","o":3.98,"h":4.11,"l":3.98,"c":4.03,"v":534300},{"d":"2003-08-06","o":4.02,"h":4.1,"l":3.94,"c":3.95,"v":561600},{"d":"2003-08-07","o":3.92,"h":4.05,"l":3.82,"c":4.02,"v":294000},{"d":"2003-08-08","o":4.01,"h":4.08,"l":3.97,"c":3.97,"v":316200},{"d":"2003-08-11","o":3.8,"h":3.86,"l":3.42,"c":3.63,"v":2006400},{"d":"2003-08-12","o":3.62,"h":3.83,"l":3.62,"c":3.83,"v":771900},{"d":"2003-08-13","o":3.87,"h":3.87,"l":3.72,"c":3.79,"v":367500},{"d":"2003-08-14","o":3.74,"h":3.86,"l":3.74,"c":3.83,"v":534300},{"d":"2003-08-15","o":3.85,"h":3.86,"l":3.77,"c":3.77,"v":196800},{"d":"2003-08-18","o":3.87,"h":3.93,"l":3.84,"c":3.9,"v":377400},{"d":"2003-08-19","o":3.93,"h":3.98,"l":3.84,"c":3.91,"v":432900},{"d":"2003-08-20","o":3.91,"h":3.97,"l":3.89,"c":3.95,"v":1053900},{"d":"2003-08-21","o":3.95,"h":4.17,"l":3.89,"c":4.17,"v":1207800},{"d":"2003-08-22","o":4.17,"h":4.17,"l":4,"c":4.06,"v":912600},{"d":"2003-08-25","o":4.04,"h":4.3,"l":4.02,"c":4.21,"v":1775100},{"d":"2003-08-26","o":4.2,"h":4.4,"l":4.2,"c":4.37,"v":2638200},{"d":"2003-08-27","o":4.33,"h":4.5,"l":4.33,"c":4.49,"v":3851700},{"d":"2003-08-28","o":4.49,"h":4.81,"l":4.45,"c":4.68,"v":3268800},{"d":"2003-08-29","o":4.75,"h":4.85,"l":4.56,"c":4.75,"v":1381500},{"d":"2003-09-02","o":4.75,"h":5.25,"l":4.69,"c":5.17,"v":3812700},{"d":"2003-09-03","o":5.25,"h":5.3,"l":5.09,"c":5.17,"v":1956000},{"d":"2003-09-04","o":5.13,"h":5.43,"l":5.05,"c":5.43,"v":3806700},{"d":"2003-09-05","o":5.43,"h":5.73,"l":5.3,"c":5.44,"v":3221400},{"d":"2003-09-08","o":5.53,"h":5.58,"l":5.27,"c":5.38,"v":2447700},{"d":"2003-09-09","o":5.33,"h":5.61,"l":5.26,"c":5.59,"v":1653300},{"d":"2003-09-10","o":5.59,"h":5.59,"l":5.1,"c":5.34,"v":2324400},{"d":"2003-09-11","o":5.5,"h":5.5,"l":5.16,"c":5.25,"v":1243500},{"d":"2003-09-12","o":5.2,"h":5.48,"l":5.13,"c":5.38,"v":675300},{"d":"2003-09-15","o":5.51,"h":5.59,"l":5.32,"c":5.37,"v":967500},{"d":"2003-09-16","o":5.45,"h":5.95,"l":5.43,"c":5.84,"v":2182200},{"d":"2003-09-17","o":5.92,"h":6,"l":5.67,"c":5.75,"v":1274700},{"d":"2003-09-18","o":5.97,"h":5.97,"l":5.71,"c":5.81,"v":758700},{"d":"2003-09-19","o":5.77,"h":5.92,"l":5.67,"c":5.85,"v":1344000},{"d":"2003-09-22","o":5.82,"h":5.92,"l":5.62,"c":5.63,"v":1560300},{"d":"2003-09-23","o":5.78,"h":5.97,"l":5.63,"c":5.89,"v":2369400},{"d":"2003-09-24","o":5.93,"h":5.95,"l":5.72,"c":5.79,"v":1269000},{"d":"2003-09-25","o":5.71,"h":5.83,"l":5.19,"c":5.38,"v":1495500},{"d":"2003-09-26","o":5.6,"h":5.67,"l":5.24,"c":5.29,"v":2106900},{"d":"2003-09-29","o":5.67,"h":6.02,"l":5.58,"c":5.8,"v":1885500},{"d":"2003-09-30","o":5.82,"h":5.83,"l":5.48,"c":5.52,"v":1070400},{"d":"2003-10-01","o":5.68,"h":5.83,"l":5.66,"c":5.73,"v":987000},{"d":"2003-10-02","o":5.8,"h":5.91,"l":5.66,"c":5.79,"v":1245900},{"d":"2003-10-03","o":5.87,"h":5.96,"l":5.72,"c":5.73,"v":874800},{"d":"2003-10-06","o":5.95,"h":5.98,"l":5.77,"c":5.98,"v":1819200},{"d":"2003-10-07","o":6.05,"h":6.47,"l":6.02,"c":6.44,"v":2937300},{"d":"2003-10-08","o":6.56,"h":6.64,"l":6.2,"c":6.46,"v":1385100},{"d":"2003-10-09","o":6.47,"h":6.65,"l":6.2,"c":6.43,"v":1809600},{"d":"2003-10-10","o":6.56,"h":6.56,"l":6.26,"c":6.29,"v":971100},{"d":"2003-10-13","o":6.4,"h":6.75,"l":6.39,"c":6.74,"v":1054500},{"d":"2003-10-14","o":6.78,"h":6.8,"l":6.65,"c":6.8,"v":1029900},{"d":"2003-10-15","o":6.8,"h":6.92,"l":6.63,"c":6.65,"v":610500},{"d":"2003-10-16","o":6.5,"h":6.58,"l":6.2,"c":6.23,"v":1255800},{"d":"2003-10-17","o":6.3,"h":6.36,"l":5.85,"c":6,"v":909300},{"d":"2003-10-20","o":5.98,"h":6.27,"l":5.9,"c":6.17,"v":659700},{"d":"2003-10-21","o":6.16,"h":6.55,"l":6.1,"c":6.42,"v":699900},{"d":"2003-10-22","o":6.5,"h":6.5,"l":6.17,"c":6.2,"v":537000},{"d":"2003-10-23","o":6.17,"h":6.2,"l":5.83,"c":5.99,"v":626400},{"d":"2003-10-24","o":6.03,"h":6.15,"l":5.91,"c":6.1,"v":742500},{"d":"2003-10-27","o":6.24,"h":6.35,"l":6.06,"c":6.33,"v":614700},{"d":"2003-10-28","o":6.11,"h":6.43,"l":6.08,"c":6.37,"v":671100},{"d":"2003-10-29","o":6.61,"h":6.76,"l":6.49,"c":6.55,"v":1375800},{"d":"2003-10-30","o":6.64,"h":6.72,"l":6.47,"c":6.68,"v":1139100},{"d":"2003-10-31","o":6.64,"h":6.72,"l":6.57,"c":6.62,"v":1010700},{"d":"2003-11-03","o":6.61,"h":6.72,"l":6.45,"c":6.67,"v":1339800},{"d":"2003-11-04","o":6.43,"h":6.72,"l":6.35,"c":6.67,"v":1135800},{"d":"2003-11-05","o":6.65,"h":6.86,"l":6.55,"c":6.82,"v":1329300},{"d":"2003-11-06","o":6.9,"h":6.91,"l":6.66,"c":6.73,"v":904800},{"d":"2003-11-07","o":6.66,"h":6.77,"l":6.59,"c":6.67,"v":826200},{"d":"2003-11-10","o":6.54,"h":6.61,"l":6.4,"c":6.5,"v":559500},{"d":"2003-11-11","o":6.57,"h":6.74,"l":6.36,"c":6.69,"v":978600},{"d":"2003-11-12","o":6.68,"h":6.72,"l":6.55,"c":6.6,"v":1099800},{"d":"2003-11-13","o":6.6,"h":6.68,"l":6.53,"c":6.65,"v":679200},{"d":"2003-11-14","o":6.68,"h":6.78,"l":6.58,"c":6.63,"v":1080000},{"d":"2003-11-17","o":6.57,"h":6.66,"l":5.92,"c":6.16,"v":1430400},{"d":"2003-11-18","o":6.27,"h":6.27,"l":6.04,"c":6.06,"v":1401600},{"d":"2003-11-19","o":6.13,"h":6.17,"l":6.07,"c":6.12,"v":1273800},{"d":"2003-11-20","o":6.1,"h":6.23,"l":5.97,"c":6,"v":1141200},{"d":"2003-11-21","o":6.05,"h":6.22,"l":5.86,"c":6.14,"v":785100},{"d":"2003-11-24","o":6.21,"h":6.5,"l":6.2,"c":6.49,"v":850500},{"d":"2003-11-25","o":6.33,"h":6.56,"l":6.23,"c":6.44,"v":1095300},{"d":"2003-11-26","o":6.5,"h":6.57,"l":6.33,"c":6.5,"v":885600},{"d":"2003-11-28","o":6.44,"h":6.63,"l":6.4,"c":6.57,"v":413400},{"d":"2003-12-01","o":6.43,"h":6.67,"l":6.42,"c":6.67,"v":794100},{"d":"2003-12-02","o":6.61,"h":6.78,"l":6.52,"c":6.61,"v":1119300},{"d":"2003-12-03","o":6.72,"h":6.75,"l":6.58,"c":6.73,"v":1294800},{"d":"2003-12-04","o":6.72,"h":6.75,"l":6.42,"c":6.72,"v":918000},{"d":"2003-12-05","o":6.76,"h":6.83,"l":6.41,"c":6.58,"v":691200},{"d":"2003-12-08","o":6.63,"h":6.74,"l":6.53,"c":6.65,"v":930300},{"d":"2003-12-09","o":6.72,"h":6.77,"l":6.4,"c":6.43,"v":499800},{"d":"2003-12-10","o":6.47,"h":6.57,"l":6.33,"c":6.43,"v":458700},{"d":"2003-12-11","o":6.28,"h":6.73,"l":6.25,"c":6.73,"v":668400},{"d":"2003-12-12","o":6.73,"h":7.26,"l":6.65,"c":7.06,"v":2322900},{"d":"2003-12-15","o":7.18,"h":7.18,"l":6.45,"c":6.65,"v":915600},{"d":"2003-12-16","o":6.52,"h":6.92,"l":6.5,"c":6.85,"v":1149600},{"d":"2003-12-17","o":6.9,"h":7,"l":6.67,"c":6.99,"v":635400},{"d":"2003-12-18","o":6.93,"h":7.11,"l":6.84,"c":6.89,"v":1281000},{"d":"2003-12-19","o":7.04,"h":7.09,"l":6.84,"c":7.08,"v":747900},{"d":"2003-12-22","o":7.02,"h":7.21,"l":6.85,"c":7.21,"v":712800},{"d":"2003-12-23","o":7.21,"h":7.22,"l":6.98,"c":7.19,"v":334500},{"d":"2003-12-24","o":7.15,"h":7.24,"l":6.98,"c":7.18,"v":244800},{"d":"2003-12-26","o":7.2,"h":7.25,"l":7.07,"c":7.07,"v":209400},{"d":"2003-12-29","o":7.09,"h":7.77,"l":6.98,"c":7.6,"v":1355100},{"d":"2003-12-30","o":7.58,"h":7.68,"l":7.41,"c":7.47,"v":643800},{"d":"2003-12-31","o":7.52,"h":7.67,"l":7.25,"c":7.42,"v":874800},{"d":"2004-01-02","o":7.42,"h":7.67,"l":7.41,"c":7.53,"v":453000},{"d":"2004-01-05","o":7.42,"h":7.72,"l":7.41,"c":7.65,"v":1400400},{"d":"2004-01-06","o":7.57,"h":8.01,"l":7.5,"c":7.98,"v":1146900},{"d":"2004-01-07","o":7.85,"h":8.36,"l":7.83,"c":8.18,"v":2063100},{"d":"2004-01-08","o":8.23,"h":8.23,"l":8.03,"c":8.11,"v":804900},{"d":"2004-01-09","o":7.94,"h":8,"l":7.57,"c":7.57,"v":1030800},{"d":"2004-01-12","o":7.55,"h":7.87,"l":7.54,"c":7.87,"v":991500},{"d":"2004-01-13","o":7.9,"h":7.93,"l":7.58,"c":7.67,"v":780900},{"d":"2004-01-14","o":7.75,"h":7.83,"l":7.59,"c":7.71,"v":743400},{"d":"2004-01-15","o":7.62,"h":7.68,"l":7.42,"c":7.62,"v":1275000},{"d":"2004-01-16","o":7.65,"h":7.67,"l":7.24,"c":7.4,"v":612300},{"d":"2004-01-20","o":7.45,"h":7.51,"l":7.34,"c":7.37,"v":1851900},{"d":"2004-01-21","o":7.31,"h":7.49,"l":7.3,"c":7.43,"v":751500},{"d":"2004-01-22","o":7.45,"h":7.77,"l":7.14,"c":7.16,"v":1047900},{"d":"2004-01-23","o":7.15,"h":7.5,"l":7.15,"c":7.42,"v":750300},{"d":"2004-01-26","o":7.49,"h":7.49,"l":7.19,"c":7.32,"v":567600},{"d":"2004-01-27","o":7.27,"h":7.31,"l":6.6,"c":6.96,"v":989100},{"d":"2004-01-28","o":7.32,"h":8.2,"l":7.3,"c":7.47,"v":2969400},{"d":"2004-01-29","o":7.56,"h":7.73,"l":7.42,"c":7.73,"v":1282500},{"d":"2004-01-30","o":7.51,"h":7.84,"l":7.48,"c":7.48,"v":1010400},{"d":"2004-02-02","o":7.56,"h":7.59,"l":7.12,"c":7.19,"v":1086900},{"d":"2004-02-03","o":7.31,"h":7.52,"l":7.21,"c":7.37,"v":711900},{"d":"2004-02-04","o":7.49,"h":7.49,"l":6.74,"c":6.8,"v":764100},{"d":"2004-02-05","o":6.84,"h":6.96,"l":6.73,"c":6.73,"v":493500},{"d":"2004-02-06","o":6.84,"h":7.21,"l":6.73,"c":7.07,"v":763500},{"d":"2004-02-09","o":6.97,"h":7.38,"l":6.86,"c":7.31,"v":930000},{"d":"2004-02-10","o":7.28,"h":7.33,"l":6.8,"c":7.07,"v":829500},{"d":"2004-02-11","o":7.13,"h":7.29,"l":6.98,"c":7.24,"v":378300},{"d":"2004-02-12","o":7.23,"h":7.37,"l":7.17,"c":7.22,"v":584700},{"d":"2004-02-13","o":7.19,"h":7.37,"l":7.02,"c":7.06,"v":524100},{"d":"2004-02-17","o":7.05,"h":7.33,"l":7,"c":7.22,"v":483300},{"d":"2004-02-18","o":7.25,"h":7.25,"l":6.98,"c":6.98,"v":250800},{"d":"2004-02-19","o":7.08,"h":7.32,"l":6.88,"c":6.9,"v":644400},{"d":"2004-02-20","o":6.94,"h":6.94,"l":6.21,"c":6.39,"v":1325400},{"d":"2004-02-23","o":6.32,"h":6.59,"l":6.32,"c":6.49,"v":1757100},{"d":"2004-02-24","o":6.53,"h":6.57,"l":6.31,"c":6.55,"v":1026900},{"d":"2004-02-25","o":6.52,"h":6.58,"l":6.17,"c":6.18,"v":1687800},{"d":"2004-02-26","o":6.25,"h":6.34,"l":6.1,"c":6.11,"v":1875900},{"d":"2004-02-27","o":6.15,"h":6.27,"l":6,"c":6,"v":2001900},{"d":"2004-03-01","o":6.12,"h":6.21,"l":5.87,"c":6.18,"v":1641900},{"d":"2004-03-02","o":6.12,"h":6.25,"l":5.98,"c":6.01,"v":1118400},{"d":"2004-03-03","o":5.98,"h":6.25,"l":5.98,"c":6.2,"v":1416300},{"d":"2004-03-04","o":6.2,"h":6.26,"l":6.16,"c":6.23,"v":631500},{"d":"2004-03-05","o":6.27,"h":6.75,"l":6.22,"c":6.61,"v":1302900},{"d":"2004-03-08","o":6.66,"h":6.8,"l":6.39,"c":6.53,"v":1614300},{"d":"2004-03-09","o":6.62,"h":6.73,"l":6.5,"c":6.58,"v":891000},{"d":"2004-03-10","o":6.66,"h":6.72,"l":6.45,"c":6.55,"v":753900},{"d":"2004-03-11","o":6.47,"h":6.72,"l":6.37,"c":6.46,"v":791700},{"d":"2004-03-12","o":6.52,"h":6.62,"l":6.37,"c":6.6,"v":640200},{"d":"2004-03-15","o":6.52,"h":6.57,"l":6.2,"c":6.32,"v":619800},{"d":"2004-03-16","o":6.37,"h":6.45,"l":6.03,"c":6.15,"v":495600},{"d":"2004-03-17","o":6.23,"h":6.41,"l":6.17,"c":6.38,"v":566100},{"d":"2004-03-18","o":6.38,"h":6.43,"l":6.17,"c":6.4,"v":420600},{"d":"2004-03-19","o":6.47,"h":6.51,"l":6.3,"c":6.41,"v":752100},{"d":"2004-03-22","o":6.34,"h":6.37,"l":6.02,"c":6.17,"v":625500},{"d":"2004-03-23","o":6.16,"h":6.73,"l":6.16,"c":6.43,"v":1083300},{"d":"2004-03-24","o":6.44,"h":6.57,"l":6.35,"c":6.46,"v":530400},{"d":"2004-03-25","o":6.58,"h":6.83,"l":6.45,"c":6.82,"v":843900},{"d":"2004-03-26","o":6.8,"h":7.14,"l":6.64,"c":7.03,"v":894300},{"d":"2004-03-29","o":7.08,"h":7.39,"l":7.02,"c":7.32,"v":1261200},{"d":"2004-03-30","o":7.6,"h":7.83,"l":7.51,"c":7.7,"v":1533600},{"d":"2004-03-31","o":7.71,"h":7.84,"l":7.61,"c":7.71,"v":913800},{"d":"2004-04-01","o":7.79,"h":7.9,"l":7.6,"c":7.86,"v":728400},{"d":"2004-04-02","o":7.91,"h":8.12,"l":7.82,"c":7.91,"v":1171500},{"d":"2004-04-05","o":7.86,"h":7.96,"l":7.5,"c":7.87,"v":1303800},{"d":"2004-04-06","o":7.74,"h":7.83,"l":7.57,"c":7.61,"v":459600},{"d":"2004-04-07","o":7.58,"h":7.7,"l":7.42,"c":7.64,"v":352200},{"d":"2004-04-08","o":7.75,"h":7.81,"l":7.55,"c":7.62,"v":409500},{"d":"2004-04-12","o":7.67,"h":7.67,"l":7.44,"c":7.51,"v":678300},{"d":"2004-04-13","o":7.59,"h":8.49,"l":7.52,"c":8.25,"v":4522800},{"d":"2004-04-14","o":8.18,"h":8.22,"l":7.67,"c":7.85,"v":1773900},{"d":"2004-04-15","o":7.84,"h":8.02,"l":6.97,"c":7.48,"v":1339800},{"d":"2004-04-16","o":7.38,"h":7.83,"l":7.14,"c":7.57,"v":895500},{"d":"2004-04-19","o":7.6,"h":7.77,"l":7.5,"c":7.66,"v":473100},{"d":"2004-04-20","o":7.62,"h":8.12,"l":7.41,"c":7.41,"v":960600},{"d":"2004-04-21","o":7.5,"h":7.83,"l":7.5,"c":7.63,"v":818400},{"d":"2004-04-22","o":7.64,"h":7.96,"l":7.5,"c":7.55,"v":786000},{"d":"2004-04-23","o":7.51,"h":7.86,"l":7.48,"c":7.83,"v":1093500},{"d":"2004-04-26","o":7.71,"h":8.19,"l":7.69,"c":7.82,"v":1210500},{"d":"2004-04-27","o":7.85,"h":8.09,"l":7.55,"c":7.6,"v":943500},{"d":"2004-04-28","o":7.88,"h":7.93,"l":7.57,"c":7.65,"v":1014000},{"d":"2004-04-29","o":7.68,"h":7.8,"l":7.29,"c":7.33,"v":864000},{"d":"2004-04-30","o":7.3,"h":7.41,"l":7.01,"c":7.08,"v":803400},{"d":"2004-05-03","o":7.05,"h":7.36,"l":6.92,"c":7.09,"v":1292100},{"d":"2004-05-04","o":7.08,"h":7.4,"l":7.08,"c":7.21,"v":591900},{"d":"2004-05-05","o":7.34,"h":7.62,"l":7.26,"c":7.57,"v":1582200},{"d":"2004-05-06","o":7.45,"h":7.62,"l":7.25,"c":7.35,"v":909300},{"d":"2004-05-07","o":7.32,"h":7.5,"l":7.11,"c":7.16,"v":550200},{"d":"2004-05-10","o":7.13,"h":7.29,"l":7.05,"c":7.14,"v":666300},{"d":"2004-05-11","o":6.9,"h":7.4,"l":6.9,"c":7.22,"v":759000},{"d":"2004-05-12","o":7.17,"h":7.29,"l":6.97,"c":7.17,"v":792000},{"d":"2004-05-13","o":7.1,"h":7.25,"l":6.99,"c":7.09,"v":783300},{"d":"2004-05-14","o":7.02,"h":7.15,"l":6.57,"c":6.75,"v":1128600},{"d":"2004-05-17","o":6.4,"h":6.59,"l":6.14,"c":6.16,"v":2208300},{"d":"2004-05-18","o":6.23,"h":6.38,"l":6.04,"c":6.35,"v":1660200},{"d":"2004-05-19","o":6.39,"h":6.61,"l":6.27,"c":6.3,"v":851100},{"d":"2004-05-20","o":6.28,"h":6.52,"l":6.25,"c":6.34,"v":439500},{"d":"2004-05-21","o":6.37,"h":6.58,"l":6.32,"c":6.51,"v":497700},{"d":"2004-05-24","o":6.57,"h":6.6,"l":6.37,"c":6.56,"v":339300},{"d":"2004-05-25","o":6.47,"h":6.69,"l":6.46,"c":6.64,"v":493500},{"d":"2004-05-26","o":6.64,"h":6.77,"l":6.61,"c":6.75,"v":643200},{"d":"2004-05-27","o":6.73,"h":6.84,"l":6.26,"c":6.57,"v":981600},{"d":"2004-05-28","o":6.46,"h":6.59,"l":6.27,"c":6.29,"v":2137500},{"d":"2004-06-01","o":6.26,"h":6.49,"l":6.22,"c":6.37,"v":1555200},{"d":"2004-06-02","o":6.42,"h":6.62,"l":6.35,"c":6.58,"v":1095000},{"d":"2004-06-03","o":6.54,"h":6.6,"l":6.43,"c":6.44,"v":1235700},{"d":"2004-06-04","o":6.48,"h":6.58,"l":6.48,"c":6.51,"v":481500},{"d":"2004-06-07","o":6.77,"h":6.79,"l":6.57,"c":6.76,"v":586200},{"d":"2004-06-08","o":6.8,"h":6.89,"l":6.69,"c":6.83,"v":615900},{"d":"2004-06-09","o":6.82,"h":6.87,"l":6.75,"c":6.78,"v":734700},{"d":"2004-06-10","o":6.81,"h":6.88,"l":6.79,"c":6.85,"v":532800},{"d":"2004-06-14","o":6.86,"h":6.86,"l":6.52,"c":6.6,"v":790500},{"d":"2004-06-15","o":6.64,"h":6.86,"l":6.54,"c":6.84,"v":578700},{"d":"2004-06-16","o":6.88,"h":6.92,"l":6.76,"c":6.88,"v":476100},{"d":"2004-06-17","o":6.92,"h":6.92,"l":6.72,"c":6.72,"v":449100},{"d":"2004-06-18","o":6.69,"h":6.82,"l":6.54,"c":6.79,"v":809100},{"d":"2004-06-21","o":6.74,"h":6.81,"l":6.67,"c":6.67,"v":561900},{"d":"2004-06-22","o":6.64,"h":6.79,"l":6.63,"c":6.74,"v":1087500},{"d":"2004-06-23","o":6.72,"h":6.89,"l":6.68,"c":6.84,"v":544500},{"d":"2004-06-24","o":6.9,"h":6.93,"l":6.77,"c":6.82,"v":363900},{"d":"2004-06-25","o":6.82,"h":7.06,"l":6.76,"c":6.9,"v":719100},{"d":"2004-06-28","o":6.99,"h":7.02,"l":6.86,"c":7,"v":474600},{"d":"2004-06-29","o":7.05,"h":7.18,"l":6.96,"c":7.15,"v":491700},{"d":"2004-06-30","o":7.08,"h":7.22,"l":7.08,"c":7.18,"v":571500},{"d":"2004-07-01","o":7.15,"h":7.21,"l":6.85,"c":6.85,"v":506700},{"d":"2004-07-02","o":6.84,"h":7.01,"l":6.83,"c":6.96,"v":432900},{"d":"2004-07-06","o":6.94,"h":7,"l":6.65,"c":6.7,"v":1572300},{"d":"2004-07-07","o":6.65,"h":6.76,"l":6.37,"c":6.44,"v":668100},{"d":"2004-07-08","o":6.42,"h":6.5,"l":6.23,"c":6.27,"v":421200},{"d":"2004-07-09","o":6.33,"h":6.43,"l":6.28,"c":6.36,"v":299100},{"d":"2004-07-12","o":6.35,"h":6.47,"l":6.25,"c":6.33,"v":403200},{"d":"2004-07-13","o":6.3,"h":6.37,"l":6.22,"c":6.29,"v":756300},{"d":"2004-07-14","o":6.27,"h":6.53,"l":6.23,"c":6.32,"v":362700},{"d":"2004-07-15","o":6.43,"h":6.57,"l":6.26,"c":6.48,"v":600000},{"d":"2004-07-16","o":6.59,"h":6.59,"l":6.18,"c":6.19,"v":346500},{"d":"2004-07-19","o":6.3,"h":6.42,"l":6.25,"c":6.34,"v":331800},{"d":"2004-07-20","o":6.43,"h":6.72,"l":6.32,"c":6.68,"v":612300},{"d":"2004-07-21","o":6.72,"h":6.72,"l":6.29,"c":6.3,"v":508800},{"d":"2004-07-22","o":6.3,"h":6.43,"l":6.07,"c":6.09,"v":684000},{"d":"2004-07-23","o":6.25,"h":6.25,"l":5.87,"c":5.88,"v":606600},{"d":"2004-07-26","o":5.93,"h":6.04,"l":5.6,"c":5.65,"v":740400},{"d":"2004-07-27","o":5.65,"h":5.92,"l":5.65,"c":5.79,"v":707400},{"d":"2004-07-28","o":5.73,"h":6.01,"l":5.66,"c":5.71,"v":855600},{"d":"2004-07-29","o":5.78,"h":5.81,"l":5.65,"c":5.73,"v":526200},{"d":"2004-07-30","o":5.67,"h":5.75,"l":5.66,"c":5.7,"v":427500},{"d":"2004-08-02","o":5.67,"h":5.68,"l":5.38,"c":5.61,"v":627600},{"d":"2004-08-03","o":5.58,"h":5.62,"l":5.42,"c":5.42,"v":630900},{"d":"2004-08-04","o":5.38,"h":5.42,"l":5.2,"c":5.23,"v":1253100},{"d":"2004-08-05","o":5.22,"h":5.27,"l":5.14,"c":5.15,"v":615600},{"d":"2004-08-06","o":5.09,"h":5.13,"l":4.91,"c":4.96,"v":549600},{"d":"2004-08-09","o":4.89,"h":5,"l":4.88,"c":4.92,"v":612900},{"d":"2004-08-10","o":4.97,"h":5.1,"l":4.93,"c":5.1,"v":602700},{"d":"2004-08-11","o":5.07,"h":5.13,"l":4.91,"c":5.08,"v":1025400},{"d":"2004-08-12","o":5.03,"h":5.09,"l":4.92,"c":5,"v":910200},{"d":"2004-08-13","o":5.08,"h":5.08,"l":4.9,"c":4.95,"v":508200},{"d":"2004-08-16","o":5.02,"h":5.08,"l":4.92,"c":5.03,"v":550200},{"d":"2004-08-17","o":5.12,"h":5.17,"l":5.08,"c":5.08,"v":526200},{"d":"2004-08-18","o":5.13,"h":5.31,"l":4.99,"c":5.27,"v":713400},{"d":"2004-08-19","o":5.26,"h":5.26,"l":5.14,"c":5.18,"v":849900},{"d":"2004-08-20","o":5.21,"h":5.33,"l":5.12,"c":5.29,"v":374100},{"d":"2004-08-23","o":5.36,"h":5.38,"l":5.18,"c":5.25,"v":539400},{"d":"2004-08-24","o":5.28,"h":5.34,"l":5.25,"c":5.31,"v":1212900},{"d":"2004-08-25","o":5.37,"h":5.4,"l":5.28,"c":5.39,"v":457200},{"d":"2004-08-26","o":5.3,"h":5.53,"l":5.3,"c":5.39,"v":636000},{"d":"2004-08-27","o":5.41,"h":5.52,"l":5.36,"c":5.49,"v":871200},{"d":"2004-08-30","o":5.45,"h":5.5,"l":5.37,"c":5.47,"v":577200},{"d":"2004-08-31","o":5.54,"h":5.72,"l":5.53,"c":5.68,"v":1949100},{"d":"2004-09-01","o":5.78,"h":5.92,"l":5.68,"c":5.85,"v":1274100},{"d":"2004-09-02","o":5.81,"h":6.05,"l":5.8,"c":6.01,"v":1417200},{"d":"2004-09-03","o":6.05,"h":6.17,"l":5.9,"c":6,"v":492900},{"d":"2004-09-07","o":6.05,"h":6.08,"l":5.77,"c":5.85,"v":1740600},{"d":"2004-09-08","o":5.82,"h":5.92,"l":5.7,"c":5.7,"v":760800},{"d":"2004-09-09","o":5.69,"h":5.91,"l":5.69,"c":5.87,"v":2187600},{"d":"2004-09-10","o":5.82,"h":6.37,"l":5.81,"c":6.31,"v":1671000},{"d":"2004-09-13","o":6.26,"h":6.36,"l":6.14,"c":6.17,"v":525300},{"d":"2004-09-14","o":6.22,"h":6.22,"l":6.07,"c":6.12,"v":517800},{"d":"2004-09-15","o":6.18,"h":6.18,"l":6,"c":6.05,"v":648000},{"d":"2004-09-16","o":6.09,"h":6.17,"l":6,"c":6.02,"v":726000},{"d":"2004-09-17","o":6.06,"h":6.19,"l":5.93,"c":5.98,"v":954300},{"d":"2004-09-20","o":5.96,"h":5.98,"l":5.84,"c":5.89,"v":534900},{"d":"2004-09-21","o":5.97,"h":6.07,"l":5.89,"c":6.01,"v":620100},{"d":"2004-09-22","o":5.99,"h":5.99,"l":5.8,"c":5.85,"v":437700},{"d":"2004-09-23","o":5.9,"h":5.9,"l":5.79,"c":5.83,"v":442200},{"d":"2004-09-24","o":5.85,"h":5.88,"l":5.73,"c":5.74,"v":254100},{"d":"2004-09-27","o":5.71,"h":5.86,"l":5.71,"c":5.75,"v":971400},{"d":"2004-09-28","o":5.83,"h":5.98,"l":5.76,"c":5.97,"v":752700},{"d":"2004-09-29","o":5.91,"h":6.29,"l":5.89,"c":6.16,"v":1070700},{"d":"2004-09-30","o":6.17,"h":6.28,"l":6.13,"c":6.2,"v":607500},{"d":"2004-10-01","o":6.14,"h":6.29,"l":6.14,"c":6.29,"v":695100},{"d":"2004-10-04","o":6.24,"h":6.5,"l":5.99,"c":6.1,"v":2531700},{"d":"2004-10-05","o":6.19,"h":6.19,"l":5.98,"c":6.01,"v":834900},{"d":"2004-10-06","o":6.1,"h":6.15,"l":6,"c":6.08,"v":741600},{"d":"2004-10-07","o":6.08,"h":6.08,"l":5.86,"c":5.87,"v":364800},{"d":"2004-10-08","o":5.85,"h":5.92,"l":5.58,"c":5.68,"v":1007100},{"d":"2004-10-11","o":5.67,"h":5.89,"l":5.67,"c":5.81,"v":588300},{"d":"2004-10-12","o":5.83,"h":5.83,"l":5.64,"c":5.76,"v":225300},{"d":"2004-10-13","o":5.83,"h":5.83,"l":5.65,"c":5.65,"v":432600},{"d":"2004-10-14","o":5.64,"h":5.73,"l":5.57,"c":5.63,"v":759900},{"d":"2004-10-15","o":5.64,"h":5.76,"l":5.58,"c":5.64,"v":587100},{"d":"2004-10-18","o":5.61,"h":5.8,"l":5.61,"c":5.72,"v":422100},{"d":"2004-10-19","o":5.68,"h":5.86,"l":5.68,"c":5.69,"v":372300},{"d":"2004-10-20","o":5.65,"h":5.81,"l":5.65,"c":5.7,"v":252600},{"d":"2004-10-21","o":5.63,"h":5.82,"l":5.63,"c":5.8,"v":281400},{"d":"2004-10-22","o":5.8,"h":5.82,"l":5.57,"c":5.58,"v":670800},{"d":"2004-10-25","o":5.57,"h":5.73,"l":5.45,"c":5.62,"v":863400},{"d":"2004-10-26","o":5.54,"h":5.65,"l":5.52,"c":5.59,"v":616500},{"d":"2004-10-27","o":5.42,"h":5.5,"l":5.07,"c":5.45,"v":4165200},{"d":"2004-10-28","o":5.37,"h":5.57,"l":5.37,"c":5.5,"v":724200},{"d":"2004-10-29","o":5.47,"h":5.57,"l":5.43,"c":5.47,"v":780600},{"d":"2004-11-01","o":5.43,"h":5.5,"l":5.32,"c":5.47,"v":524700},{"d":"2004-11-02","o":5.4,"h":5.57,"l":5.39,"c":5.5,"v":788100},{"d":"2004-11-03","o":5.61,"h":5.7,"l":5.53,"c":5.7,"v":1472100},{"d":"2004-11-04","o":5.64,"h":5.82,"l":5.6,"c":5.81,"v":1225800},{"d":"2004-11-05","o":5.82,"h":5.93,"l":5.77,"c":5.93,"v":1108200},{"d":"2004-11-08","o":5.95,"h":5.99,"l":5.87,"c":5.95,"v":2088300},{"d":"2004-11-09","o":5.99,"h":5.99,"l":5.86,"c":5.88,"v":1050900},{"d":"2004-11-10","o":5.86,"h":5.98,"l":5.82,"c":5.93,"v":699300},{"d":"2004-11-11","o":5.9,"h":6.24,"l":5.9,"c":6.24,"v":1050600},{"d":"2004-11-12","o":6.15,"h":6.35,"l":6.15,"c":6.33,"v":1050600},{"d":"2004-11-15","o":6.28,"h":6.42,"l":6.21,"c":6.41,"v":1181700},{"d":"2004-11-16","o":6.34,"h":6.5,"l":6.29,"c":6.47,"v":868200},{"d":"2004-11-17","o":6.51,"h":6.56,"l":6.39,"c":6.47,"v":871800},{"d":"2004-11-18","o":6.4,"h":6.47,"l":6.28,"c":6.33,"v":834600},{"d":"2004-11-19","o":6.33,"h":6.33,"l":6.1,"c":6.12,"v":683400},{"d":"2004-11-22","o":6.09,"h":6.23,"l":6.02,"c":6.09,"v":1113300},{"d":"2004-11-23","o":6.05,"h":6.23,"l":5.98,"c":6.23,"v":871800},{"d":"2004-11-24","o":6.24,"h":6.5,"l":6.22,"c":6.45,"v":1708500},{"d":"2004-11-26","o":6.5,"h":6.5,"l":6.4,"c":6.4,"v":189600},{"d":"2004-11-29","o":6.41,"h":6.59,"l":6.38,"c":6.48,"v":837000},{"d":"2004-11-30","o":6.42,"h":6.98,"l":6.42,"c":6.84,"v":2358600},{"d":"2004-12-01","o":6.81,"h":7.02,"l":6.81,"c":6.96,"v":851100},{"d":"2004-12-02","o":6.84,"h":7.03,"l":6.84,"c":7.02,"v":1600800},{"d":"2004-12-03","o":6.95,"h":7.19,"l":6.95,"c":7.06,"v":865500},{"d":"2004-12-06","o":7.05,"h":7.07,"l":6.84,"c":6.85,"v":970200},{"d":"2004-12-07","o":6.84,"h":6.9,"l":6.55,"c":6.59,"v":660000},{"d":"2004-12-08","o":6.62,"h":6.67,"l":6.51,"c":6.59,"v":529800},{"d":"2004-12-09","o":6.53,"h":6.57,"l":6.37,"c":6.53,"v":843600},{"d":"2004-12-10","o":6.5,"h":6.6,"l":6.42,"c":6.49,"v":644400},{"d":"2004-12-13","o":6.47,"h":6.66,"l":6.47,"c":6.61,"v":1329900},{"d":"2004-12-14","o":6.69,"h":6.69,"l":6.51,"c":6.62,"v":552600},{"d":"2004-12-15","o":6.57,"h":6.88,"l":6.57,"c":6.88,"v":1113600},{"d":"2004-12-16","o":6.99,"h":7.04,"l":6.83,"c":7,"v":1287300},{"d":"2004-12-17","o":6.9,"h":6.96,"l":6.9,"c":6.95,"v":846900},{"d":"2004-12-20","o":6.93,"h":7.05,"l":6.92,"c":6.94,"v":1197600},{"d":"2004-12-21","o":7,"h":7,"l":6.85,"c":6.98,"v":728100},{"d":"2004-12-22","o":6.98,"h":6.98,"l":6.86,"c":6.94,"v":359700},{"d":"2004-12-23","o":6.87,"h":6.94,"l":6.67,"c":6.84,"v":693900},{"d":"2004-12-27","o":6.83,"h":6.89,"l":6.66,"c":6.69,"v":623400},{"d":"2004-12-28","o":6.64,"h":6.9,"l":6.64,"c":6.77,"v":535800},{"d":"2004-12-29","o":6.88,"h":6.88,"l":6.65,"c":6.67,"v":355200},{"d":"2004-12-30","o":6.68,"h":6.73,"l":6.65,"c":6.68,"v":452400},{"d":"2004-12-31","o":6.7,"h":6.7,"l":6.59,"c":6.62,"v":772800},{"d":"2005-01-03","o":6.7,"h":6.7,"l":6.45,"c":6.51,"v":886800},{"d":"2005-01-04","o":6.44,"h":6.57,"l":6.05,"c":6.18,"v":1296000},{"d":"2005-01-05","o":6.17,"h":6.33,"l":6.09,"c":6.09,"v":969900},{"d":"2005-01-06","o":6.11,"h":6.23,"l":6.04,"c":6.17,"v":771900},{"d":"2005-01-07","o":6.12,"h":6.26,"l":5.97,"c":6.03,"v":1071000},{"d":"2005-01-10","o":5.98,"h":6.14,"l":5.97,"c":6.03,"v":621300},{"d":"2005-01-11","o":6,"h":6.06,"l":5.96,"c":5.98,"v":456300},{"d":"2005-01-12","o":5.97,"h":6.03,"l":5.85,"c":6.01,"v":2892600},{"d":"2005-01-13","o":6.06,"h":6.09,"l":5.91,"c":6.03,"v":825300},{"d":"2005-01-14","o":5.95,"h":6.12,"l":5.95,"c":6.07,"v":516000},{"d":"2005-01-18","o":5.98,"h":6.24,"l":5.97,"c":6.21,"v":483900},{"d":"2005-01-19","o":6.1,"h":6.24,"l":6,"c":6.07,"v":513600},{"d":"2005-01-20","o":6,"h":6.11,"l":5.93,"c":5.98,"v":713700},{"d":"2005-01-21","o":6.02,"h":6.04,"l":5.93,"c":5.95,"v":819300},{"d":"2005-01-24","o":5.95,"h":6.05,"l":5.88,"c":5.93,"v":487500},{"d":"2005-01-25","o":5.95,"h":6.12,"l":5.9,"c":5.99,"v":277500},{"d":"2005-01-26","o":6.5,"h":7.25,"l":6.47,"c":7.17,"v":3607200},{"d":"2005-01-27","o":7.13,"h":7.18,"l":6.79,"c":6.82,"v":2366100},{"d":"2005-01-28","o":6.89,"h":7.04,"l":6.77,"c":6.98,"v":1368000},{"d":"2005-01-31","o":7,"h":7.17,"l":6.95,"c":7.08,"v":852000},{"d":"2005-02-01","o":7.03,"h":7.33,"l":7.03,"c":7.27,"v":1077000},{"d":"2005-02-02","o":7.33,"h":7.36,"l":7.22,"c":7.29,"v":810900},{"d":"2005-02-03","o":7.37,"h":7.39,"l":7.1,"c":7.12,"v":643800},{"d":"2005-02-04","o":7.09,"h":7.24,"l":7.05,"c":7.13,"v":800400},{"d":"2005-02-07","o":7.08,"h":7.47,"l":7.08,"c":7.31,"v":1303200},{"d":"2005-02-08","o":7.21,"h":7.44,"l":7.21,"c":7.43,"v":1288500},{"d":"2005-02-09","o":7.4,"h":7.48,"l":7.08,"c":7.11,"v":1014600},{"d":"2005-02-10","o":7.05,"h":7.22,"l":7.03,"c":7.1,"v":642600},{"d":"2005-02-11","o":7.03,"h":7.35,"l":6.99,"c":7.17,"v":709200},{"d":"2005-02-14","o":7.19,"h":8.11,"l":7.16,"c":7.83,"v":4341900},{"d":"2005-02-15","o":7.82,"h":7.99,"l":7.67,"c":7.77,"v":1748100},{"d":"2005-02-16","o":7.68,"h":7.84,"l":7.64,"c":7.74,"v":1681500},{"d":"2005-02-17","o":7.75,"h":8,"l":7.71,"c":7.79,"v":1453500},{"d":"2005-02-18","o":7.82,"h":7.92,"l":7.63,"c":7.69,"v":861300},{"d":"2005-02-22","o":7.64,"h":7.85,"l":7.6,"c":7.67,"v":1152000},{"d":"2005-02-23","o":7.66,"h":7.78,"l":7.57,"c":7.58,"v":602700},{"d":"2005-02-24","o":7.57,"h":7.71,"l":7.57,"c":7.7,"v":762900},{"d":"2005-02-25","o":7.69,"h":7.88,"l":7.62,"c":7.82,"v":609300},{"d":"2005-02-28","o":7.74,"h":7.96,"l":7.62,"c":7.79,"v":738300},{"d":"2005-03-01","o":7.83,"h":7.96,"l":7.74,"c":7.89,"v":937800},{"d":"2005-03-02","o":7.83,"h":7.95,"l":7.77,"c":7.79,"v":703800},{"d":"2005-03-03","o":7.88,"h":7.93,"l":7.64,"c":7.84,"v":674700},{"d":"2005-03-04","o":7.91,"h":7.92,"l":7.67,"c":7.69,"v":1188600},{"d":"2005-03-07","o":7.68,"h":7.83,"l":7.66,"c":7.68,"v":769800},{"d":"2005-03-08","o":7.67,"h":7.72,"l":7.54,"c":7.55,"v":733500},{"d":"2005-03-09","o":7.53,"h":7.67,"l":7.43,"c":7.46,"v":718200},{"d":"2005-03-10","o":7.43,"h":7.49,"l":7.35,"c":7.42,"v":827700},{"d":"2005-03-11","o":7.37,"h":7.58,"l":7.37,"c":7.58,"v":833100},{"d":"2005-03-14","o":7.52,"h":7.65,"l":7.52,"c":7.61,"v":1153500},{"d":"2005-03-15","o":7.7,"h":7.87,"l":7.62,"c":7.65,"v":570900},{"d":"2005-03-16","o":7.6,"h":7.84,"l":7.6,"c":7.61,"v":1036800},{"d":"2005-03-17","o":7.67,"h":7.77,"l":7.59,"c":7.66,"v":570000},{"d":"2005-03-18","o":7.67,"h":7.73,"l":7.57,"c":7.57,"v":1091100},{"d":"2005-03-21","o":7.65,"h":7.79,"l":7.51,"c":7.79,"v":921000},{"d":"2005-03-22","o":7.82,"h":8.04,"l":7.67,"c":7.7,"v":1276200},{"d":"2005-03-23","o":7.64,"h":7.76,"l":7.64,"c":7.66,"v":369300},{"d":"2005-03-24","o":7.74,"h":7.78,"l":7.58,"c":7.58,"v":487500},{"d":"2005-03-28","o":7.64,"h":7.7,"l":7.58,"c":7.69,"v":667800},{"d":"2005-03-29","o":7.77,"h":7.79,"l":7.59,"c":7.62,"v":831300},{"d":"2005-03-30","o":7.61,"h":7.74,"l":7.61,"c":7.71,"v":568200},{"d":"2005-03-31","o":7.73,"h":7.77,"l":7.65,"c":7.72,"v":866400},{"d":"2005-04-01","o":7.76,"h":7.81,"l":7.6,"c":7.63,"v":732300},{"d":"2005-04-04","o":7.6,"h":7.79,"l":7.58,"c":7.72,"v":609300},{"d":"2005-04-05","o":7.75,"h":7.77,"l":7.68,"c":7.74,"v":498600},{"d":"2005-04-06","o":7.76,"h":7.77,"l":7.6,"c":7.63,"v":494700},{"d":"2005-04-07","o":7.63,"h":7.78,"l":7.63,"c":7.66,"v":715200},{"d":"2005-04-08","o":7.68,"h":7.68,"l":7.47,"c":7.47,"v":1025400},{"d":"2005-04-11","o":7.43,"h":7.45,"l":7.35,"c":7.39,"v":825000},{"d":"2005-04-12","o":7.36,"h":7.5,"l":7.24,"c":7.46,"v":988200},{"d":"2005-04-13","o":7.48,"h":7.48,"l":7.21,"c":7.26,"v":751500},{"d":"2005-04-14","o":7.19,"h":7.24,"l":7.12,"c":7.12,"v":554400},{"d":"2005-04-15","o":7.17,"h":7.2,"l":6.94,"c":6.97,"v":396600},{"d":"2005-04-18","o":6.94,"h":7.08,"l":6.86,"c":7.03,"v":466200},{"d":"2005-04-19","o":6.99,"h":7.12,"l":6.96,"c":7.11,"v":771600},{"d":"2005-04-20","o":7.1,"h":7.12,"l":6.98,"c":7.07,"v":576600},{"d":"2005-04-21","o":7.09,"h":7.35,"l":7.08,"c":7.34,"v":519900},{"d":"2005-04-22","o":7.3,"h":7.3,"l":7.14,"c":7.24,"v":481800},{"d":"2005-04-25","o":7.25,"h":7.3,"l":7.09,"c":7.12,"v":632100},{"d":"2005-04-26","o":7.11,"h":7.11,"l":6.76,"c":6.78,"v":923100},{"d":"2005-04-27","o":7.08,"h":7.25,"l":6.97,"c":7.05,"v":2637900},{"d":"2005-04-28","o":6.99,"h":7.07,"l":6.9,"c":6.92,"v":1300800},{"d":"2005-04-29","o":6.91,"h":7.02,"l":6.84,"c":6.91,"v":1198500},{"d":"2005-05-02","o":6.98,"h":7.14,"l":6.95,"c":7.07,"v":1317900},{"d":"2005-05-03","o":7.11,"h":7.3,"l":7.08,"c":7.21,"v":678000},{"d":"2005-05-04","o":7.26,"h":7.37,"l":7.24,"c":7.29,"v":766200},{"d":"2005-05-05","o":7.29,"h":7.36,"l":7.21,"c":7.36,"v":710400},{"d":"2005-05-06","o":7.41,"h":7.41,"l":7.25,"c":7.25,"v":741300},{"d":"2005-05-09","o":7.25,"h":7.43,"l":7.21,"c":7.43,"v":1171800},{"d":"2005-05-10","o":7.33,"h":7.42,"l":7.21,"c":7.27,"v":872400},{"d":"2005-05-11","o":7.32,"h":7.33,"l":7.18,"c":7.33,"v":444000},{"d":"2005-05-12","o":7.32,"h":7.35,"l":7.19,"c":7.23,"v":788100},{"d":"2005-05-13","o":7.27,"h":7.27,"l":7.14,"c":7.21,"v":1100700},{"d":"2005-05-16","o":7.24,"h":7.41,"l":7.19,"c":7.3,"v":1244100},{"d":"2005-05-17","o":7.3,"h":7.36,"l":7.22,"c":7.26,"v":779100},{"d":"2005-05-18","o":7.23,"h":7.41,"l":7.21,"c":7.37,"v":918900},{"d":"2005-05-19","o":7.33,"h":7.54,"l":7.33,"c":7.49,"v":825600},{"d":"2005-05-20","o":7.5,"h":7.54,"l":7.47,"c":7.5,"v":561900},{"d":"2005-05-23","o":7.47,"h":7.56,"l":7.46,"c":7.55,"v":642900},{"d":"2005-05-24","o":7.58,"h":7.66,"l":7.52,"c":7.66,"v":444300},{"d":"2005-05-25","o":7.62,"h":7.68,"l":7.6,"c":7.61,"v":546600},{"d":"2005-05-26","o":7.6,"h":7.76,"l":7.6,"c":7.66,"v":527100},{"d":"2005-05-27","o":7.63,"h":7.69,"l":7.59,"c":7.6,"v":458700},{"d":"2005-05-31","o":7.6,"h":7.66,"l":7.57,"c":7.59,"v":589500},{"d":"2005-06-01","o":7.63,"h":7.69,"l":7.57,"c":7.69,"v":528300},{"d":"2005-06-02","o":7.68,"h":7.7,"l":7.63,"c":7.68,"v":336900},{"d":"2005-06-03","o":7.63,"h":7.7,"l":7.62,"c":7.66,"v":560400},{"d":"2005-06-06","o":7.65,"h":7.76,"l":7.58,"c":7.69,"v":483600},{"d":"2005-06-07","o":7.67,"h":7.9,"l":7.63,"c":7.69,"v":628200},{"d":"2005-06-08","o":7.68,"h":7.78,"l":7.65,"c":7.66,"v":379200},{"d":"2005-06-09","o":7.65,"h":7.8,"l":7.64,"c":7.76,"v":517800},{"d":"2005-06-10","o":7.81,"h":7.81,"l":7.73,"c":7.74,"v":345300},{"d":"2005-06-13","o":7.74,"h":7.88,"l":7.68,"c":7.86,"v":366600},{"d":"2005-06-14","o":7.82,"h":7.89,"l":7.8,"c":7.87,"v":313200},{"d":"2005-06-15","o":7.89,"h":8.04,"l":7.73,"c":8.03,"v":957900},{"d":"2005-06-16","o":8.03,"h":8.18,"l":8.03,"c":8.15,"v":662700},{"d":"2005-06-17","o":7.99,"h":8.13,"l":7.86,"c":8.01,"v":1238100},{"d":"2005-06-20","o":8.03,"h":8.05,"l":7.9,"c":7.94,"v":292800},{"d":"2005-06-21","o":7.91,"h":8.08,"l":7.91,"c":8.02,"v":299400},{"d":"2005-06-22","o":8.15,"h":8.18,"l":8.02,"c":8.14,"v":294900},{"d":"2005-06-23","o":8.06,"h":8.18,"l":7.93,"c":7.93,"v":354900},{"d":"2005-06-24","o":7.94,"h":8.03,"l":7.78,"c":7.83,"v":606000},{"d":"2005-06-27","o":7.83,"h":7.83,"l":7.69,"c":7.71,"v":357900},{"d":"2005-06-28","o":7.73,"h":7.91,"l":7.68,"c":7.9,"v":459900},{"d":"2005-06-29","o":7.84,"h":8.02,"l":7.84,"c":7.99,"v":336900},{"d":"2005-06-30","o":8.02,"h":8.38,"l":8.02,"c":8.21,"v":1126500},{"d":"2005-07-01","o":8.23,"h":8.35,"l":8.2,"c":8.27,"v":933600},{"d":"2005-07-05","o":8.22,"h":8.4,"l":8.22,"c":8.39,"v":686700},{"d":"2005-07-06","o":8.38,"h":8.49,"l":8.27,"c":8.28,"v":1184700},{"d":"2005-07-07","o":8.19,"h":8.31,"l":8.16,"c":8.25,"v":561000},{"d":"2005-07-08","o":8.25,"h":8.71,"l":8.25,"c":8.58,"v":653400},{"d":"2005-07-11","o":8.58,"h":8.96,"l":8.57,"c":8.96,"v":579900},{"d":"2005-07-12","o":8.96,"h":8.99,"l":8.85,"c":8.89,"v":689700},{"d":"2005-07-13","o":8.89,"h":8.93,"l":8.71,"c":8.81,"v":682500},{"d":"2005-07-14","o":8.81,"h":8.86,"l":8.71,"c":8.76,"v":442500},{"d":"2005-07-15","o":8.69,"h":8.94,"l":8.69,"c":8.85,"v":788700},{"d":"2005-07-18","o":8.84,"h":8.87,"l":8.66,"c":8.77,"v":301800},{"d":"2005-07-19","o":8.75,"h":9,"l":8.75,"c":8.95,"v":659100},{"d":"2005-07-20","o":8.92,"h":9.06,"l":8.79,"c":8.99,"v":561300},{"d":"2005-07-21","o":9,"h":9,"l":8.7,"c":8.71,"v":564000},{"d":"2005-07-22","o":8.68,"h":8.84,"l":8.58,"c":8.84,"v":553800},{"d":"2005-07-25","o":8.84,"h":9,"l":8.65,"c":8.68,"v":686700},{"d":"2005-07-26","o":8.63,"h":8.77,"l":8.55,"c":8.55,"v":750900},{"d":"2005-07-27","o":8.76,"h":9.3,"l":8.73,"c":9.1,"v":1161600},{"d":"2005-07-28","o":9.19,"h":9.19,"l":8.97,"c":9.06,"v":571800},{"d":"2005-07-29","o":9.03,"h":9.1,"l":8.82,"c":8.92,"v":402600},{"d":"2005-08-01","o":8.98,"h":8.99,"l":8.76,"c":8.81,"v":587700},{"d":"2005-08-02","o":8.83,"h":8.93,"l":8.71,"c":8.75,"v":586800},{"d":"2005-08-03","o":8.75,"h":8.97,"l":8.74,"c":8.8,"v":749700},{"d":"2005-08-04","o":8.75,"h":8.81,"l":8.41,"c":8.41,"v":547200},{"d":"2005-08-05","o":8.4,"h":8.55,"l":8.38,"c":8.42,"v":369600},{"d":"2005-08-08","o":8.48,"h":8.54,"l":8.34,"c":8.46,"v":362400},{"d":"2005-08-09","o":8.48,"h":8.58,"l":8.41,"c":8.54,"v":424500},{"d":"2005-08-10","o":8.6,"h":8.71,"l":8.34,"c":8.4,"v":391500},{"d":"2005-08-11","o":8.45,"h":8.76,"l":8.4,"c":8.75,"v":412200},{"d":"2005-08-12","o":8.67,"h":8.68,"l":8.44,"c":8.62,"v":393600},{"d":"2005-08-15","o":8.6,"h":8.84,"l":8.43,"c":8.84,"v":531000},{"d":"2005-08-16","o":8.84,"h":8.84,"l":8.42,"c":8.5,"v":447900},{"d":"2005-08-17","o":8.5,"h":8.64,"l":8.48,"c":8.5,"v":223800},{"d":"2005-08-18","o":8.44,"h":8.44,"l":8.15,"c":8.24,"v":544200},{"d":"2005-08-19","o":8.19,"h":8.33,"l":8.15,"c":8.27,"v":590700},{"d":"2005-08-22","o":8.24,"h":8.53,"l":8.24,"c":8.53,"v":482400},{"d":"2005-08-23","o":8.55,"h":8.63,"l":8.4,"c":8.53,"v":537000},{"d":"2005-08-24","o":8.53,"h":8.84,"l":8.53,"c":8.77,"v":673200},{"d":"2005-08-25","o":8.79,"h":8.85,"l":8.74,"c":8.81,"v":420900},{"d":"2005-08-26","o":8.82,"h":8.82,"l":8.54,"c":8.54,"v":564600},{"d":"2005-08-29","o":8.52,"h":8.82,"l":8.47,"c":8.81,"v":467400},{"d":"2005-08-30","o":8.82,"h":8.9,"l":8.65,"c":8.69,"v":481800},{"d":"2005-08-31","o":8.67,"h":8.93,"l":8.59,"c":8.93,"v":444600},{"d":"2005-09-01","o":8.95,"h":9.25,"l":8.86,"c":9.19,"v":1229400},{"d":"2005-09-02","o":9.23,"h":9.49,"l":9.11,"c":9.2,"v":1308900},{"d":"2005-09-06","o":9.24,"h":9.36,"l":9.16,"c":9.35,"v":1083900},{"d":"2005-09-07","o":9.38,"h":9.43,"l":9.29,"c":9.43,"v":611400},{"d":"2005-09-08","o":9.4,"h":9.5,"l":9.33,"c":9.42,"v":523200},{"d":"2005-09-09","o":9.42,"h":9.46,"l":9.3,"c":9.33,"v":624600},{"d":"2005-09-12","o":9.38,"h":9.65,"l":9.33,"c":9.57,"v":839700},{"d":"2005-09-13","o":9.51,"h":9.62,"l":9.32,"c":9.42,"v":515100},{"d":"2005-09-14","o":9.45,"h":9.46,"l":9.22,"c":9.31,"v":352800},{"d":"2005-09-15","o":9.33,"h":9.34,"l":9.2,"c":9.23,"v":275700},{"d":"2005-09-16","o":9.27,"h":9.46,"l":9.25,"c":9.39,"v":1613100},{"d":"2005-09-19","o":9.47,"h":9.48,"l":9.12,"c":9.17,"v":339900},{"d":"2005-09-20","o":9.21,"h":9.4,"l":9.06,"c":9.09,"v":395100},{"d":"2005-09-21","o":9.05,"h":9.09,"l":8.93,"c":8.99,"v":578700},{"d":"2005-09-22","o":8.97,"h":9.14,"l":8.97,"c":9.12,"v":525600},{"d":"2005-09-23","o":9.14,"h":9.14,"l":8.97,"c":9.12,"v":505500},{"d":"2005-09-26","o":9.19,"h":9.36,"l":8.94,"c":9.08,"v":635700},{"d":"2005-09-27","o":9.09,"h":9.09,"l":8.9,"c":8.99,"v":613800},{"d":"2005-09-28","o":8.99,"h":9.1,"l":8.92,"c":9.01,"v":919200},{"d":"2005-09-29","o":9.02,"h":9.24,"l":8.97,"c":9.23,"v":564900},{"d":"2005-09-30","o":9.26,"h":9.32,"l":9.12,"c":9.28,"v":403200},{"d":"2005-10-03","o":9.29,"h":9.38,"l":9.14,"c":9.21,"v":411300},{"d":"2005-10-04","o":9.18,"h":9.38,"l":9.09,"c":9.13,"v":504600},{"d":"2005-10-05","o":9.11,"h":9.11,"l":8.72,"c":8.72,"v":481800},{"d":"2005-10-06","o":8.73,"h":9.06,"l":8.69,"c":8.93,"v":599700},{"d":"2005-10-07","o":8.96,"h":9.25,"l":8.96,"c":9.1,"v":381900},{"d":"2005-10-10","o":9.17,"h":9.48,"l":9.08,"c":9.33,"v":1079700},{"d":"2005-10-11","o":9.58,"h":9.74,"l":9.39,"c":9.46,"v":1349700},{"d":"2005-10-12","o":9.49,"h":9.49,"l":9.18,"c":9.3,"v":898500},{"d":"2005-10-13","o":9.3,"h":9.41,"l":9.16,"c":9.34,"v":982500},{"d":"2005-10-14","o":9.39,"h":9.74,"l":9.26,"c":9.74,"v":1145700},{"d":"2005-10-17","o":9.97,"h":10.07,"l":9.77,"c":9.91,"v":1372800},{"d":"2005-10-18","o":9.98,"h":10,"l":9.72,"c":9.74,"v":787200},{"d":"2005-10-19","o":9.7,"h":9.92,"l":9.55,"c":9.91,"v":804600},{"d":"2005-10-20","o":9.96,"h":9.98,"l":9.74,"c":9.9,"v":607200},{"d":"2005-10-21","o":9.91,"h":10,"l":9.59,"c":9.63,"v":754500},{"d":"2005-10-24","o":9.67,"h":9.77,"l":9.41,"c":9.77,"v":1131300},{"d":"2005-10-25","o":9.76,"h":9.77,"l":9.43,"c":9.7,"v":833700},{"d":"2005-10-26","o":9.72,"h":9.72,"l":9.41,"c":9.49,"v":1208400},{"d":"2005-10-27","o":9.41,"h":9.46,"l":8.3,"c":8.32,"v":3470100},{"d":"2005-10-28","o":8.43,"h":8.79,"l":8.43,"c":8.54,"v":1148700},{"d":"2005-10-31","o":8.54,"h":9.05,"l":8.54,"c":9,"v":1057500},{"d":"2005-11-01","o":9.02,"h":9.02,"l":8.73,"c":8.86,"v":658500},{"d":"2005-11-02","o":8.85,"h":9.18,"l":8.83,"c":9.18,"v":866700},{"d":"2005-11-03","o":9.22,"h":9.32,"l":9,"c":9.09,"v":782700},{"d":"2005-11-04","o":9.14,"h":9.21,"l":8.92,"c":9.02,"v":543000},{"d":"2005-11-07","o":9.02,"h":9.14,"l":8.96,"c":8.99,"v":679500},{"d":"2005-11-08","o":8.96,"h":9.15,"l":8.95,"c":9.11,"v":510900},{"d":"2005-11-09","o":9.07,"h":9.36,"l":9.05,"c":9.23,"v":925200},{"d":"2005-11-10","o":9.28,"h":9.39,"l":8.98,"c":9.31,"v":423300},{"d":"2005-11-11","o":9.28,"h":9.41,"l":9.17,"c":9.19,"v":290400},{"d":"2005-11-14","o":9.17,"h":9.23,"l":8.99,"c":9.12,"v":452100},{"d":"2005-11-15","o":9.12,"h":9.14,"l":8.64,"c":8.64,"v":759300},{"d":"2005-11-16","o":8.63,"h":8.87,"l":8.5,"c":8.79,"v":600300},{"d":"2005-11-17","o":8.82,"h":8.99,"l":8.64,"c":8.74,"v":662100},{"d":"2005-11-18","o":8.8,"h":8.92,"l":8.73,"c":8.92,"v":374100},{"d":"2005-11-21","o":8.93,"h":9.34,"l":8.85,"c":9.32,"v":749100},{"d":"2005-11-22","o":9.35,"h":9.35,"l":9.17,"c":9.32,"v":429300},{"d":"2005-11-23","o":9.31,"h":9.37,"l":9.15,"c":9.29,"v":260100},{"d":"2005-11-25","o":9.35,"h":9.35,"l":9.24,"c":9.3,"v":110700},{"d":"2005-11-28","o":9.34,"h":9.36,"l":9.09,"c":9.14,"v":395700},{"d":"2005-11-29","o":9.21,"h":9.37,"l":9.18,"c":9.25,"v":504900},{"d":"2005-11-30","o":9.29,"h":9.75,"l":9.23,"c":9.7,"v":1376100},{"d":"2005-12-01","o":9.75,"h":9.92,"l":9.7,"c":9.86,"v":993600},{"d":"2005-12-02","o":9.88,"h":9.93,"l":9.77,"c":9.87,"v":748800},{"d":"2005-12-05","o":9.8,"h":10.13,"l":9.79,"c":10.11,"v":1492800},{"d":"2005-12-06","o":10.17,"h":10.22,"l":10.08,"c":10.16,"v":2022600},{"d":"2005-12-07","o":10.22,"h":10.22,"l":9.95,"c":9.96,"v":1174200},{"d":"2005-12-08","o":9.94,"h":10.16,"l":9.83,"c":9.94,"v":594600},{"d":"2005-12-09","o":9.91,"h":10.07,"l":9.87,"c":10.03,"v":703200},{"d":"2005-12-12","o":10.1,"h":10.1,"l":9.83,"c":9.99,"v":744000},{"d":"2005-12-13","o":9.95,"h":10.01,"l":9.81,"c":9.95,"v":840300},{"d":"2005-12-14","o":9.89,"h":10.03,"l":9.79,"c":9.92,"v":572400},{"d":"2005-12-15","o":9.9,"h":9.94,"l":9.61,"c":9.72,"v":1044600},{"d":"2005-12-16","o":9.71,"h":9.9,"l":9.57,"c":9.88,"v":1369200},{"d":"2005-12-19","o":9.93,"h":9.96,"l":9.62,"c":9.66,"v":656100},{"d":"2005-12-20","o":9.72,"h":9.79,"l":9.59,"c":9.63,"v":567000},{"d":"2005-12-21","o":9.7,"h":9.79,"l":9.57,"c":9.74,"v":559800},{"d":"2005-12-22","o":9.79,"h":9.85,"l":9.64,"c":9.76,"v":540000},{"d":"2005-12-23","o":9.78,"h":9.91,"l":9.76,"c":9.9,"v":266700},{"d":"2005-12-27","o":9.88,"h":9.98,"l":9.73,"c":9.74,"v":762600},{"d":"2005-12-28","o":9.79,"h":9.79,"l":9.43,"c":9.71,"v":889200},{"d":"2005-12-29","o":9.7,"h":9.82,"l":9.66,"c":9.68,"v":729000},{"d":"2005-12-30","o":9.69,"h":9.78,"l":9.59,"c":9.6,"v":708000},{"d":"2006-01-03","o":9.64,"h":9.82,"l":9.35,"c":9.69,"v":750300},{"d":"2006-01-04","o":9.76,"h":9.76,"l":9.53,"c":9.69,"v":506700},{"d":"2006-01-05","o":9.67,"h":10.25,"l":9.66,"c":10.16,"v":1017300},{"d":"2006-01-06","o":10.25,"h":10.38,"l":10.12,"c":10.36,"v":751800},{"d":"2006-01-09","o":10.28,"h":10.49,"l":10.25,"c":10.47,"v":861900},{"d":"2006-01-10","o":10.42,"h":10.63,"l":10.42,"c":10.6,"v":967800},{"d":"2006-01-11","o":10.59,"h":10.65,"l":10.46,"c":10.54,"v":1006200},{"d":"2006-01-12","o":10.57,"h":10.57,"l":10.32,"c":10.41,"v":652800},{"d":"2006-01-13","o":10.45,"h":10.51,"l":10.37,"c":10.38,"v":659400},{"d":"2006-01-17","o":10.31,"h":10.44,"l":10.14,"c":10.44,"v":826800},{"d":"2006-01-18","o":10.37,"h":10.73,"l":10.37,"c":10.67,"v":755700},{"d":"2006-01-19","o":10.73,"h":10.98,"l":10.67,"c":10.93,"v":832500},{"d":"2006-01-20","o":10.99,"h":10.99,"l":10.77,"c":10.83,"v":647400},{"d":"2006-01-23","o":10.94,"h":11.03,"l":10.84,"c":10.95,"v":389700},{"d":"2006-01-24","o":10.97,"h":11.17,"l":10.95,"c":11.12,"v":377400},{"d":"2006-01-25","o":11.17,"h":11.17,"l":10.92,"c":10.99,"v":658800},{"d":"2006-01-26","o":11,"h":11.13,"l":11,"c":11.08,"v":402600},{"d":"2006-01-27","o":11.07,"h":11.25,"l":10.97,"c":11.07,"v":391200},{"d":"2006-01-30","o":11.05,"h":11.08,"l":10.83,"c":10.93,"v":555900},{"d":"2006-01-31","o":10.84,"h":11.15,"l":10.69,"c":11,"v":1109100},{"d":"2006-02-01","o":11,"h":11.15,"l":10.92,"c":10.97,"v":1404300},{"d":"2006-02-02","o":11.01,"h":11.01,"l":10.57,"c":10.86,"v":822000},{"d":"2006-02-03","o":10.78,"h":10.97,"l":10.58,"c":10.75,"v":987600},{"d":"2006-02-06","o":10.8,"h":10.96,"l":10.69,"c":10.93,"v":689700},{"d":"2006-02-07","o":10.89,"h":10.99,"l":10.73,"c":10.86,"v":1083900},{"d":"2006-02-08","o":10.92,"h":10.95,"l":10.64,"c":10.72,"v":401100},{"d":"2006-02-09","o":10.7,"h":10.8,"l":10.58,"c":10.72,"v":984300},{"d":"2006-02-10","o":10.76,"h":10.76,"l":10.39,"c":10.56,"v":736500},{"d":"2006-02-13","o":10.49,"h":10.52,"l":10.18,"c":10.22,"v":1097700},{"d":"2006-02-14","o":10.28,"h":10.38,"l":10.08,"c":10.23,"v":826200},{"d":"2006-02-15","o":9.61,"h":10.32,"l":9.53,"c":10.28,"v":1722000},{"d":"2006-02-16","o":10.34,"h":10.49,"l":10.32,"c":10.43,"v":952500},{"d":"2006-02-17","o":10.47,"h":10.47,"l":10.06,"c":10.26,"v":615000},{"d":"2006-02-21","o":10.3,"h":10.3,"l":9.91,"c":9.92,"v":748500},{"d":"2006-02-22","o":9.99,"h":10.05,"l":9.84,"c":9.91,"v":971700},{"d":"2006-02-23","o":9.87,"h":10.4,"l":9.85,"c":10.34,"v":1826700},{"d":"2006-02-24","o":10.38,"h":10.84,"l":10.32,"c":10.81,"v":1392300},{"d":"2006-02-27","o":10.82,"h":11,"l":10.8,"c":11,"v":1176000},{"d":"2006-02-28","o":10.93,"h":11.14,"l":10.92,"c":11.12,"v":1578600},{"d":"2006-03-01","o":11.13,"h":11.46,"l":11.13,"c":11.34,"v":1859700},{"d":"2006-03-02","o":11.34,"h":11.42,"l":10.86,"c":11.06,"v":1270500},{"d":"2006-03-03","o":11,"h":11.25,"l":10.98,"c":11.12,"v":588900},{"d":"2006-03-06","o":11.11,"h":11.16,"l":10.77,"c":10.87,"v":1200300},{"d":"2006-03-07","o":10.81,"h":10.87,"l":10.57,"c":10.65,"v":633600},{"d":"2006-03-08","o":10.63,"h":10.63,"l":10.36,"c":10.43,"v":979500},{"d":"2006-03-09","o":10.44,"h":10.49,"l":10.26,"c":10.28,"v":522900},{"d":"2006-03-10","o":10.28,"h":10.47,"l":10.28,"c":10.42,"v":606300},{"d":"2006-03-13","o":10.44,"h":10.55,"l":10.28,"c":10.32,"v":468300},{"d":"2006-03-14","o":10.28,"h":10.5,"l":10.18,"c":10.43,"v":404400},{"d":"2006-03-15","o":10.38,"h":10.52,"l":10.3,"c":10.45,"v":748200},{"d":"2006-03-16","o":10.53,"h":10.53,"l":10.41,"c":10.47,"v":401400},{"d":"2006-03-17","o":10.5,"h":10.53,"l":10.31,"c":10.32,"v":1379400},{"d":"2006-03-20","o":10.3,"h":10.45,"l":10.25,"c":10.3,"v":531000},{"d":"2006-03-21","o":10.14,"h":10.4,"l":10.08,"c":10.14,"v":604800},{"d":"2006-03-22","o":10.09,"h":10.28,"l":10.04,"c":10.23,"v":411900},{"d":"2006-03-23","o":10.2,"h":10.25,"l":10.1,"c":10.21,"v":249900},{"d":"2006-03-24","o":10.23,"h":10.81,"l":10.19,"c":10.77,"v":1176900},{"d":"2006-03-27","o":10.75,"h":10.83,"l":10.54,"c":10.61,"v":912600},{"d":"2006-03-28","o":10.55,"h":10.66,"l":10.36,"c":10.46,"v":603900},{"d":"2006-03-29","o":10.47,"h":10.58,"l":10.33,"c":10.34,"v":670500},{"d":"2006-03-30","o":10.37,"h":10.45,"l":10.26,"c":10.37,"v":1140300},{"d":"2006-03-31","o":10.35,"h":10.44,"l":10.27,"c":10.4,"v":1107600},{"d":"2006-04-03","o":10.37,"h":10.41,"l":10.12,"c":10.14,"v":317100},{"d":"2006-04-04","o":10.21,"h":10.38,"l":10.08,"c":10.25,"v":629400},{"d":"2006-04-05","o":10.42,"h":11.06,"l":10.42,"c":10.97,"v":1636500},{"d":"2006-04-06","o":10.98,"h":10.98,"l":10.67,"c":10.78,"v":573600},{"d":"2006-04-07","o":10.81,"h":11.04,"l":10.62,"c":10.71,"v":764400},{"d":"2006-04-10","o":10.64,"h":10.92,"l":10.64,"c":10.84,"v":603600},{"d":"2006-04-11","o":10.81,"h":10.96,"l":10.75,"c":10.91,"v":975600},{"d":"2006-04-12","o":11.14,"h":11.14,"l":10.91,"c":11,"v":822000},{"d":"2006-04-13","o":11.02,"h":11.07,"l":10.93,"c":10.96,"v":601800},{"d":"2006-04-17","o":11.01,"h":11.44,"l":11.01,"c":11.36,"v":1765200},{"d":"2006-04-18","o":11.46,"h":11.88,"l":11.42,"c":11.83,"v":1451700},{"d":"2006-04-19","o":11.9,"h":11.95,"l":11.66,"c":11.82,"v":1300800},{"d":"2006-04-20","o":11.83,"h":11.83,"l":11.73,"c":11.79,"v":519900},{"d":"2006-04-21","o":11.89,"h":12.06,"l":11.75,"c":12,"v":1491600},{"d":"2006-04-24","o":12.02,"h":12.02,"l":11.72,"c":11.77,"v":720900},{"d":"2006-04-25","o":11.78,"h":12,"l":11.58,"c":11.76,"v":768600},{"d":"2006-04-26","o":12.63,"h":13.24,"l":12.56,"c":13.06,"v":3693000},{"d":"2006-04-27","o":13.05,"h":13.68,"l":13,"c":13.31,"v":1429200},{"d":"2006-04-28","o":13.2,"h":13.36,"l":12.75,"c":13.31,"v":994800},{"d":"2006-05-01","o":13.31,"h":13.52,"l":13.2,"c":13.26,"v":1173000},{"d":"2006-05-02","o":13.26,"h":13.81,"l":13.25,"c":13.65,"v":1151400},{"d":"2006-05-03","o":13.63,"h":13.97,"l":13.63,"c":13.85,"v":750300},{"d":"2006-05-04","o":13.83,"h":14.04,"l":13.77,"c":14.01,"v":661500},{"d":"2006-05-05","o":14.04,"h":14.33,"l":14,"c":14.24,"v":910200},{"d":"2006-05-08","o":14.24,"h":14.28,"l":13.96,"c":14.02,"v":953700},{"d":"2006-05-09","o":13.98,"h":14.16,"l":13.81,"c":13.98,"v":751500},{"d":"2006-05-10","o":13.96,"h":14.05,"l":13.78,"c":13.92,"v":759600},{"d":"2006-05-11","o":13.88,"h":13.92,"l":13.44,"c":13.5,"v":965700},{"d":"2006-05-12","o":13.5,"h":13.78,"l":13.36,"c":13.64,"v":1055400},{"d":"2006-05-15","o":13.55,"h":14.04,"l":13.54,"c":13.71,"v":1013700},{"d":"2006-05-16","o":13.71,"h":13.75,"l":13.43,"c":13.51,"v":882900},{"d":"2006-05-17","o":13.41,"h":13.49,"l":12.95,"c":12.99,"v":1172100},{"d":"2006-05-18","o":13.1,"h":13.25,"l":12.89,"c":12.9,"v":816300},{"d":"2006-05-19","o":12.88,"h":13.04,"l":12.8,"c":12.9,"v":848100},{"d":"2006-05-22","o":12.83,"h":12.91,"l":12.27,"c":12.61,"v":1182900},{"d":"2006-05-23","o":12.69,"h":13.02,"l":12.63,"c":12.68,"v":652800},{"d":"2006-05-24","o":12.67,"h":13.09,"l":12.2,"c":12.47,"v":1494600},{"d":"2006-05-25","o":12.63,"h":13.02,"l":12.57,"c":13,"v":1273200},{"d":"2006-05-26","o":13.03,"h":13.2,"l":12.94,"c":13.1,"v":639900},{"d":"2006-05-30","o":13.06,"h":13.2,"l":12.75,"c":12.99,"v":1171200},{"d":"2006-05-31","o":13,"h":13.2,"l":12.89,"c":13.02,"v":727800},{"d":"2006-06-01","o":13.08,"h":13.82,"l":13.06,"c":13.81,"v":833700},{"d":"2006-06-02","o":13.81,"h":14,"l":13.5,"c":13.72,"v":698100},{"d":"2006-06-05","o":13.67,"h":13.67,"l":13.24,"c":13.34,"v":1034100},{"d":"2006-06-06","o":13.33,"h":13.42,"l":13.25,"c":13.39,"v":744900},{"d":"2006-06-07","o":13.34,"h":13.74,"l":13.24,"c":13.38,"v":862200},{"d":"2006-06-08","o":13.54,"h":13.78,"l":13.15,"c":13.5,"v":1992600},{"d":"2006-06-09","o":13.65,"h":13.65,"l":13.02,"c":13.05,"v":846600},{"d":"2006-06-12","o":13.13,"h":13.16,"l":12.66,"c":12.67,"v":750300},{"d":"2006-06-13","o":12.66,"h":12.89,"l":12.21,"c":12.42,"v":1332000},{"d":"2006-06-14","o":12.42,"h":12.57,"l":12.2,"c":12.48,"v":797700},{"d":"2006-06-15","o":12.6,"h":13.24,"l":12.56,"c":13.18,"v":1431600},{"d":"2006-06-16","o":13.18,"h":13.3,"l":12.83,"c":13.02,"v":2239800},{"d":"2006-06-19","o":13.02,"h":13.07,"l":12.69,"c":12.78,"v":741300},{"d":"2006-06-20","o":12.75,"h":12.9,"l":12.62,"c":12.68,"v":522300},{"d":"2006-06-21","o":12.64,"h":13.4,"l":12.64,"c":13.27,"v":848700},{"d":"2006-06-22","o":13.25,"h":13.3,"l":12.9,"c":13.06,"v":663300},{"d":"2006-06-23","o":12.92,"h":13.22,"l":12.83,"c":12.96,"v":527400},{"d":"2006-06-26","o":13.02,"h":13.36,"l":12.99,"c":13.31,"v":561300},{"d":"2006-06-27","o":13.35,"h":13.47,"l":13.04,"c":13.1,"v":827100},{"d":"2006-06-28","o":13.18,"h":13.2,"l":12.8,"c":13.16,"v":601500},{"d":"2006-06-29","o":13.23,"h":13.72,"l":13.06,"c":13.65,"v":843900},{"d":"2006-06-30","o":13.72,"h":13.97,"l":13.65,"c":13.9,"v":918900},{"d":"2006-07-03","o":13.86,"h":14.12,"l":13.76,"c":14.07,"v":326400},{"d":"2006-07-05","o":14.07,"h":14.07,"l":13.62,"c":13.8,"v":799800},{"d":"2006-07-06","o":13.83,"h":14.04,"l":13.67,"c":13.78,"v":474300},{"d":"2006-07-07","o":13.77,"h":13.92,"l":13.57,"c":13.58,"v":389700},{"d":"2006-07-10","o":13.58,"h":13.66,"l":13.1,"c":13.1,"v":553500},{"d":"2006-07-11","o":13.05,"h":13.32,"l":12.83,"c":13.32,"v":580200},{"d":"2006-07-12","o":13.27,"h":13.32,"l":12.96,"c":13,"v":672000},{"d":"2006-07-13","o":12.94,"h":12.99,"l":12.32,"c":12.36,"v":1613700},{"d":"2006-07-14","o":12.36,"h":12.51,"l":12.1,"c":12.38,"v":523200},{"d":"2006-07-17","o":12.36,"h":12.46,"l":12.15,"c":12.23,"v":270600},{"d":"2006-07-18","o":12.28,"h":12.38,"l":11.89,"c":12.09,"v":813300},{"d":"2006-07-19","o":12.05,"h":12.56,"l":11.69,"c":12.25,"v":1223700},{"d":"2006-07-20","o":12.44,"h":12.44,"l":11.59,"c":11.64,"v":1719300},{"d":"2006-07-21","o":11.62,"h":11.67,"l":11.02,"c":11.1,"v":2141700},{"d":"2006-07-24","o":11.22,"h":11.22,"l":11.02,"c":11.06,"v":1621800},{"d":"2006-07-25","o":11,"h":11.04,"l":10.35,"c":10.37,"v":3500700},{"d":"2006-07-26","o":11.17,"h":12.43,"l":10.88,"c":11.83,"v":5173500},{"d":"2006-07-27","o":11.83,"h":12,"l":11.39,"c":11.46,"v":1686000},{"d":"2006-07-28","o":11.47,"h":12.01,"l":11.47,"c":11.97,"v":1256400},{"d":"2006-07-31","o":11.9,"h":12.42,"l":11.83,"c":12.34,"v":1669200},{"d":"2006-08-01","o":12.31,"h":12.36,"l":12.04,"c":12.12,"v":1458300},{"d":"2006-08-02","o":12.2,"h":12.57,"l":12.09,"c":12.25,"v":1360200},{"d":"2006-08-03","o":12.24,"h":12.59,"l":12.2,"c":12.55,"v":1446600},{"d":"2006-08-04","o":12.67,"h":12.69,"l":11.88,"c":12.02,"v":951000},{"d":"2006-08-07","o":12,"h":12.04,"l":11.81,"c":11.88,"v":565500},{"d":"2006-08-08","o":11.96,"h":11.99,"l":11.54,"c":11.58,"v":1170600},{"d":"2006-08-09","o":11.72,"h":11.99,"l":11.65,"c":11.77,"v":1070100},{"d":"2006-08-10","o":11.64,"h":11.75,"l":11.47,"c":11.57,"v":843000},{"d":"2006-08-11","o":11.58,"h":11.68,"l":11.31,"c":11.37,"v":585000},{"d":"2006-08-14","o":11.5,"h":11.73,"l":11.38,"c":11.47,"v":462600},{"d":"2006-08-15","o":11.65,"h":11.91,"l":11.56,"c":11.87,"v":543000},{"d":"2006-08-16","o":11.91,"h":12,"l":11.76,"c":11.83,"v":405300},{"d":"2006-08-17","o":11.79,"h":11.93,"l":11.74,"c":11.85,"v":440100},{"d":"2006-08-18","o":11.9,"h":11.9,"l":11.62,"c":11.78,"v":351600},{"d":"2006-08-21","o":11.69,"h":11.79,"l":11.46,"c":11.46,"v":292500},{"d":"2006-08-22","o":11.45,"h":11.56,"l":11.36,"c":11.45,"v":462900},{"d":"2006-08-23","o":11.5,"h":11.53,"l":11.04,"c":11.15,"v":505500},{"d":"2006-08-24","o":11.24,"h":11.45,"l":11.16,"c":11.34,"v":514200},{"d":"2006-08-25","o":11.35,"h":11.55,"l":11.23,"c":11.26,"v":415800},{"d":"2006-08-28","o":11.34,"h":11.62,"l":11.34,"c":11.59,"v":371700},{"d":"2006-08-29","o":11.56,"h":11.65,"l":11.23,"c":11.33,"v":1220700},{"d":"2006-08-30","o":11.36,"h":11.4,"l":11.05,"c":11.08,"v":948600},{"d":"2006-08-31","o":11.05,"h":11.25,"l":10.97,"c":11.06,"v":504000},{"d":"2006-09-01","o":11.14,"h":11.2,"l":11.08,"c":11.1,"v":286800},{"d":"2006-09-05","o":11.13,"h":11.16,"l":10.94,"c":11.07,"v":550500},{"d":"2006-09-06","o":11.01,"h":11.08,"l":10.82,"c":10.83,"v":777600},{"d":"2006-09-07","o":10.83,"h":10.83,"l":10.54,"c":10.55,"v":859500},{"d":"2006-09-08","o":10.55,"h":10.74,"l":10.55,"c":10.65,"v":612600},{"d":"2006-09-11","o":10.57,"h":10.87,"l":10.57,"c":10.76,"v":439200},{"d":"2006-09-12","o":10.72,"h":11.11,"l":10.72,"c":11,"v":784800},{"d":"2006-09-13","o":11.05,"h":11.1,"l":10.87,"c":10.95,"v":550800},{"d":"2006-09-14","o":10.9,"h":10.92,"l":10.72,"c":10.77,"v":604500},{"d":"2006-09-15","o":10.85,"h":10.91,"l":10.61,"c":10.71,"v":1163400},{"d":"2006-09-18","o":10.67,"h":10.92,"l":10.67,"c":10.92,"v":644100},{"d":"2006-09-19","o":10.92,"h":11.36,"l":10.92,"c":11.34,"v":1611600},{"d":"2006-09-20","o":11.42,"h":11.63,"l":11.36,"c":11.46,"v":1135500},{"d":"2006-09-21","o":11.53,"h":11.58,"l":11.31,"c":11.37,"v":803400},{"d":"2006-09-22","o":11.32,"h":11.36,"l":11.16,"c":11.24,"v":882900},{"d":"2006-09-25","o":11.27,"h":11.63,"l":11.25,"c":11.59,"v":940500},{"d":"2006-09-26","o":12.02,"h":12.54,"l":12.01,"c":12.53,"v":2120100},{"d":"2006-09-27","o":12.54,"h":12.85,"l":12.5,"c":12.56,"v":1611300},{"d":"2006-09-28","o":12.5,"h":12.54,"l":11.6,"c":11.64,"v":3738300},{"d":"2006-09-29","o":11.7,"h":11.77,"l":11.42,"c":11.44,"v":1355700},{"d":"2006-10-02","o":11.28,"h":11.39,"l":11.05,"c":11.13,"v":3895200},{"d":"2006-10-03","o":11.05,"h":11.18,"l":11.02,"c":11.05,"v":1318200},{"d":"2006-10-04","o":11.05,"h":11.71,"l":11.02,"c":11.69,"v":1717500},{"d":"2006-10-05","o":11.64,"h":11.93,"l":11.61,"c":11.87,"v":762900},{"d":"2006-10-06","o":11.8,"h":11.9,"l":11.64,"c":11.84,"v":428400},{"d":"2006-10-09","o":11.78,"h":11.85,"l":11.6,"c":11.77,"v":374100},{"d":"2006-10-10","o":11.83,"h":11.97,"l":11.74,"c":11.94,"v":469800},{"d":"2006-10-11","o":11.89,"h":12.04,"l":11.74,"c":11.87,"v":335400},{"d":"2006-10-12","o":11.9,"h":12.18,"l":11.83,"c":12.17,"v":377700},{"d":"2006-10-13","o":12.12,"h":12.33,"l":12.12,"c":12.32,"v":604200},{"d":"2006-10-16","o":12.3,"h":12.31,"l":12.08,"c":12.27,"v":966300},{"d":"2006-10-17","o":12.17,"h":12.21,"l":11.81,"c":12.08,"v":957000},{"d":"2006-10-18","o":12.19,"h":12.38,"l":11.99,"c":12,"v":485400},{"d":"2006-10-19","o":11.96,"h":12,"l":11.77,"c":11.96,"v":690000},{"d":"2006-10-20","o":12.02,"h":12.02,"l":11.76,"c":11.81,"v":625800},{"d":"2006-10-23","o":11.76,"h":12.01,"l":11.67,"c":11.99,"v":580200},{"d":"2006-10-24","o":12.01,"h":12.02,"l":11.63,"c":11.74,"v":569700},{"d":"2006-10-25","o":11.62,"h":11.75,"l":11.53,"c":11.58,"v":1424100},{"d":"2006-10-26","o":11.59,"h":11.66,"l":11.27,"c":11.44,"v":1303800},{"d":"2006-10-27","o":11.44,"h":11.44,"l":11.11,"c":11.17,"v":1443300},{"d":"2006-10-30","o":11.08,"h":11.58,"l":11.04,"c":11.54,"v":1309800},{"d":"2006-10-31","o":11.35,"h":11.54,"l":11.2,"c":11.24,"v":719100},{"d":"2006-11-01","o":11.37,"h":11.38,"l":10.83,"c":10.86,"v":1148100},{"d":"2006-11-02","o":10.88,"h":11.03,"l":10.84,"c":10.91,"v":652800},{"d":"2006-11-03","o":10.86,"h":11.02,"l":10.85,"c":10.92,"v":648300},{"d":"2006-11-06","o":10.9,"h":11.41,"l":10.9,"c":11.25,"v":1206900},{"d":"2006-11-07","o":11.22,"h":11.4,"l":10.98,"c":11.02,"v":690000},{"d":"2006-11-08","o":10.91,"h":11.07,"l":10.85,"c":10.96,"v":578100},{"d":"2006-11-09","o":11,"h":11,"l":10.48,"c":10.75,"v":2148000},{"d":"2006-11-10","o":10.78,"h":11.11,"l":10.77,"c":11.11,"v":894300},{"d":"2006-11-13","o":11.08,"h":11.22,"l":11.03,"c":11.19,"v":1093200},{"d":"2006-11-14","o":11.2,"h":11.42,"l":11.16,"c":11.4,"v":2205300},{"d":"2006-11-15","o":10.86,"h":11.39,"l":10.66,"c":10.84,"v":5056800},{"d":"2006-11-16","o":10.81,"h":11.39,"l":10.81,"c":11.39,"v":2821200},{"d":"2006-11-17","o":11.38,"h":11.89,"l":11.29,"c":11.87,"v":2183400},{"d":"2006-11-20","o":11.79,"h":11.95,"l":11.69,"c":11.85,"v":1484400},{"d":"2006-11-21","o":11.9,"h":12,"l":11.76,"c":11.9,"v":989100},{"d":"2006-11-22","o":11.83,"h":12.2,"l":11.83,"c":12.17,"v":934500},{"d":"2006-11-24","o":12.01,"h":12.1,"l":11.86,"c":11.97,"v":217500},{"d":"2006-11-27","o":11.92,"h":11.92,"l":11.57,"c":11.61,"v":1298400},{"d":"2006-11-28","o":11.55,"h":11.81,"l":11.55,"c":11.72,"v":1549800},{"d":"2006-11-29","o":11.74,"h":11.84,"l":11.54,"c":11.73,"v":770700},{"d":"2006-11-30","o":11.71,"h":11.72,"l":11.24,"c":11.28,"v":2208300},{"d":"2006-12-01","o":11.25,"h":11.45,"l":11.12,"c":11.41,"v":1186800},{"d":"2006-12-04","o":11.36,"h":11.63,"l":11.33,"c":11.42,"v":899100},{"d":"2006-12-05","o":11.54,"h":11.54,"l":11.22,"c":11.32,"v":820500},{"d":"2006-12-06","o":11.29,"h":11.33,"l":11.13,"c":11.21,"v":705600},{"d":"2006-12-07","o":11.28,"h":11.28,"l":11.04,"c":11.08,"v":866100},{"d":"2006-12-08","o":11.07,"h":11.17,"l":10.9,"c":10.99,"v":773400},{"d":"2006-12-11","o":10.95,"h":11.07,"l":10.93,"c":11.04,"v":858600},{"d":"2006-12-12","o":10.98,"h":11.07,"l":10.92,"c":10.95,"v":816600},{"d":"2006-12-13","o":10.97,"h":11.1,"l":10.92,"c":11.08,"v":710400},{"d":"2006-12-14","o":11.2,"h":11.31,"l":11.07,"c":11.25,"v":1072500},{"d":"2006-12-15","o":11.17,"h":11.34,"l":11.04,"c":11.12,"v":1191600},{"d":"2006-12-18","o":11.08,"h":11.18,"l":10.67,"c":10.73,"v":709500},{"d":"2006-12-19","o":10.71,"h":11.03,"l":10.53,"c":10.97,"v":1239900},{"d":"2006-12-20","o":11,"h":11.04,"l":10.89,"c":11.02,"v":832200},{"d":"2006-12-21","o":11.03,"h":11.13,"l":10.96,"c":10.98,"v":931500},{"d":"2006-12-22","o":10.98,"h":11.04,"l":10.91,"c":10.92,"v":465600},{"d":"2006-12-26","o":10.87,"h":11.07,"l":10.87,"c":11.05,"v":421200},{"d":"2006-12-27","o":11.08,"h":11.22,"l":10.99,"c":11.07,"v":402600},{"d":"2006-12-28","o":11.02,"h":11.09,"l":10.92,"c":11.01,"v":508200},{"d":"2006-12-29","o":10.96,"h":11,"l":10.77,"c":10.86,"v":731400},{"d":"2007-01-03","o":10.85,"h":11.17,"l":10.74,"c":10.97,"v":1339800},{"d":"2007-01-04","o":10.95,"h":11.28,"l":10.91,"c":11.23,"v":981000},{"d":"2007-01-05","o":11.24,"h":11.29,"l":11,"c":11.28,"v":1509900},{"d":"2007-01-08","o":11.31,"h":11.49,"l":11.21,"c":11.38,"v":2124300},{"d":"2007-01-09","o":11.36,"h":11.5,"l":11.26,"c":11.47,"v":806100},{"d":"2007-01-10","o":11.46,"h":11.67,"l":11.36,"c":11.63,"v":937500},{"d":"2007-01-11","o":11.66,"h":11.74,"l":11.48,"c":11.72,"v":1331100},{"d":"2007-01-12","o":11.7,"h":11.85,"l":11.62,"c":11.77,"v":1291200},{"d":"2007-01-16","o":11.81,"h":11.88,"l":11.7,"c":11.77,"v":1031100},{"d":"2007-01-17","o":11.72,"h":12.03,"l":11.7,"c":12,"v":869700},{"d":"2007-01-18","o":11.96,"h":12.02,"l":11.76,"c":11.82,"v":1524300},{"d":"2007-01-19","o":11.82,"h":11.97,"l":11.82,"c":11.93,"v":640800},{"d":"2007-01-22","o":11.95,"h":11.95,"l":11.65,"c":11.77,"v":827700},{"d":"2007-01-23","o":11.82,"h":11.96,"l":11.77,"c":11.9,"v":977100},{"d":"2007-01-24","o":11.92,"h":12,"l":11.83,"c":11.97,"v":1236300},{"d":"2007-01-25","o":11.93,"h":11.99,"l":11.62,"c":11.73,"v":927000},{"d":"2007-01-26","o":11.76,"h":11.83,"l":11.53,"c":11.78,"v":1193400},{"d":"2007-01-29","o":11.78,"h":12.03,"l":11.67,"c":11.98,"v":1171800},{"d":"2007-01-30","o":11.93,"h":12.09,"l":11.92,"c":12.03,"v":1035900},{"d":"2007-01-31","o":12.01,"h":12.16,"l":11.78,"c":12.07,"v":1023900},{"d":"2007-02-01","o":12.1,"h":12.33,"l":12.09,"c":12.33,"v":981900},{"d":"2007-02-02","o":12.33,"h":12.48,"l":12.21,"c":12.42,"v":1553100},{"d":"2007-02-05","o":12.39,"h":12.46,"l":12.08,"c":12.19,"v":1002900},{"d":"2007-02-06","o":12.21,"h":12.4,"l":12.15,"c":12.4,"v":846600},{"d":"2007-02-07","o":12.41,"h":12.45,"l":12.2,"c":12.45,"v":1005900},{"d":"2007-02-08","o":12.45,"h":12.52,"l":12.41,"c":12.51,"v":940500},{"d":"2007-02-09","o":12.47,"h":12.5,"l":12.02,"c":12.21,"v":795300},{"d":"2007-02-12","o":12.15,"h":12.24,"l":12.07,"c":12.23,"v":426000},{"d":"2007-02-13","o":12.21,"h":12.46,"l":12.21,"c":12.44,"v":1096500},{"d":"2007-02-14","o":12.49,"h":12.91,"l":12.41,"c":12.47,"v":2229600},{"d":"2007-02-15","o":12.51,"h":12.54,"l":12.34,"c":12.48,"v":520500},{"d":"2007-02-16","o":12.48,"h":12.54,"l":12.3,"c":12.52,"v":537300},{"d":"2007-02-20","o":12.58,"h":12.65,"l":12.29,"c":12.57,"v":481800},{"d":"2007-02-21","o":12.56,"h":12.56,"l":12.25,"c":12.51,"v":778800},{"d":"2007-02-22","o":12.46,"h":12.57,"l":12.23,"c":12.41,"v":806700},{"d":"2007-02-23","o":12.37,"h":12.38,"l":12.13,"c":12.29,"v":529800},{"d":"2007-02-26","o":12.31,"h":12.31,"l":12,"c":12.1,"v":834300},{"d":"2007-02-27","o":11.9,"h":12,"l":11.54,"c":11.77,"v":1194900},{"d":"2007-02-28","o":11.77,"h":11.96,"l":11.68,"c":11.77,"v":768900},{"d":"2007-03-01","o":11.46,"h":11.86,"l":11.06,"c":11.66,"v":1384200},{"d":"2007-03-02","o":10.01,"h":10.79,"l":9.71,"c":10.4,"v":13782900},{"d":"2007-03-05","o":10.26,"h":10.53,"l":10.16,"c":10.3,"v":2289000},{"d":"2007-03-06","o":10.45,"h":10.45,"l":10.18,"c":10.31,"v":1584300},{"d":"2007-03-07","o":10.27,"h":10.39,"l":10.16,"c":10.2,"v":1315500},{"d":"2007-03-08","o":10.25,"h":10.4,"l":9.46,"c":9.67,"v":5748600},{"d":"2007-03-09","o":9.72,"h":9.94,"l":9.67,"c":9.89,"v":2299500},{"d":"2007-03-12","o":9.93,"h":10,"l":9.85,"c":9.95,"v":1278300},{"d":"2007-03-13","o":9.91,"h":9.93,"l":9.59,"c":9.6,"v":1764300},{"d":"2007-03-14","o":9.57,"h":9.7,"l":9.37,"c":9.57,"v":1766400},{"d":"2007-03-15","o":9.58,"h":9.6,"l":9.45,"c":9.52,"v":1390500},{"d":"2007-03-16","o":9.54,"h":9.84,"l":9.54,"c":9.74,"v":3595200},{"d":"2007-03-19","o":9.78,"h":9.87,"l":9.68,"c":9.86,"v":1671600},{"d":"2007-03-20","o":9.82,"h":9.89,"l":9.73,"c":9.86,"v":1069500},{"d":"2007-03-21","o":9.85,"h":10.18,"l":9.74,"c":10.14,"v":2322600},{"d":"2007-03-22","o":10.19,"h":10.38,"l":10.09,"c":10.35,"v":2736000},{"d":"2007-03-23","o":10.4,"h":10.8,"l":10.36,"c":10.64,"v":3667500},{"d":"2007-03-26","o":10.71,"h":10.8,"l":10.45,"c":10.57,"v":2280300},{"d":"2007-03-27","o":10.58,"h":10.75,"l":10.47,"c":10.48,"v":1389900},{"d":"2007-03-28","o":10.39,"h":10.61,"l":10.39,"c":10.58,"v":1560900},{"d":"2007-03-29","o":10.6,"h":10.75,"l":10.6,"c":10.72,"v":1230900},{"d":"2007-03-30","o":10.77,"h":10.82,"l":10.68,"c":10.8,"v":1854900},{"d":"2007-04-02","o":10.77,"h":10.96,"l":10.68,"c":10.84,"v":2632500},{"d":"2007-04-03","o":10.9,"h":11.1,"l":10.86,"c":10.96,"v":1787100},{"d":"2007-04-04","o":10.93,"h":11.01,"l":10.9,"c":10.91,"v":1890300},{"d":"2007-04-05","o":10.93,"h":10.98,"l":10.89,"c":10.93,"v":1319700},{"d":"2007-04-09","o":10.99,"h":10.99,"l":10.83,"c":10.89,"v":1554600},{"d":"2007-04-10","o":10.87,"h":11.05,"l":10.87,"c":10.97,"v":1292400},{"d":"2007-04-11","o":11,"h":11,"l":10.72,"c":10.84,"v":2477700},{"d":"2007-04-12","o":10.75,"h":10.85,"l":10.7,"c":10.8,"v":2359200},{"d":"2007-04-13","o":10.8,"h":10.8,"l":10.61,"c":10.75,"v":3047700},{"d":"2007-04-16","o":10.79,"h":11,"l":10.69,"c":10.76,"v":2028000},{"d":"2007-04-17","o":10.79,"h":10.82,"l":10.64,"c":10.7,"v":1603200},{"d":"2007-04-18","o":10.73,"h":10.73,"l":10.57,"c":10.61,"v":1065300},{"d":"2007-04-19","o":10.67,"h":10.67,"l":10.39,"c":10.42,"v":1298700},{"d":"2007-04-20","o":10.52,"h":10.52,"l":10.35,"c":10.45,"v":1917600},{"d":"2007-04-23","o":10.4,"h":10.52,"l":10.4,"c":10.48,"v":837600},{"d":"2007-04-24","o":10.51,"h":10.68,"l":10.44,"c":10.64,"v":2056500},{"d":"2007-04-25","o":10.64,"h":10.78,"l":10.6,"c":10.68,"v":1764600},{"d":"2007-04-26","o":10.67,"h":10.78,"l":10.6,"c":10.74,"v":1195500},{"d":"2007-04-27","o":10.7,"h":10.87,"l":10.67,"c":10.87,"v":1509000},{"d":"2007-04-30","o":10.84,"h":10.89,"l":10.5,"c":10.58,"v":2291100},{"d":"2007-05-01","o":10.61,"h":10.61,"l":10.37,"c":10.51,"v":1276200},{"d":"2007-05-02","o":10.51,"h":10.75,"l":10.51,"c":10.64,"v":883200},{"d":"2007-05-03","o":10.6,"h":10.61,"l":10.37,"c":10.59,"v":1586400},{"d":"2007-05-04","o":10.64,"h":10.7,"l":10.58,"c":10.7,"v":1562100},{"d":"2007-05-07","o":10.61,"h":10.73,"l":10.45,"c":10.5,"v":1032900},{"d":"2007-05-08","o":10.46,"h":10.5,"l":10.35,"c":10.48,"v":953100},{"d":"2007-05-09","o":10.42,"h":10.62,"l":10.38,"c":10.55,"v":831900},{"d":"2007-05-10","o":10.47,"h":10.48,"l":10.25,"c":10.27,"v":1354500},{"d":"2007-05-11","o":10.23,"h":10.38,"l":10.2,"c":10.37,"v":1054200},{"d":"2007-05-14","o":10.47,"h":11.22,"l":10.42,"c":11.02,"v":3832500},{"d":"2007-05-15","o":11.02,"h":11.15,"l":10.78,"c":10.79,"v":1841700},{"d":"2007-05-16","o":10.84,"h":10.86,"l":10.62,"c":10.82,"v":886500},{"d":"2007-05-17","o":10.77,"h":10.9,"l":10.75,"c":10.78,"v":1059600},{"d":"2007-05-18","o":10.79,"h":10.9,"l":10.73,"c":10.81,"v":1779600},{"d":"2007-05-21","o":10.78,"h":10.91,"l":10.73,"c":10.85,"v":1330200},{"d":"2007-05-22","o":10.81,"h":11.04,"l":10.77,"c":11.01,"v":1987500},{"d":"2007-05-23","o":11.04,"h":11.07,"l":10.87,"c":10.96,"v":1914900},{"d":"2007-05-24","o":10.9,"h":11.02,"l":10.64,"c":10.71,"v":2362800},{"d":"2007-05-25","o":10.73,"h":10.88,"l":10.71,"c":10.78,"v":1560600},{"d":"2007-05-29","o":10.88,"h":11.02,"l":10.79,"c":10.99,"v":2248200},{"d":"2007-05-30","o":10.89,"h":11.04,"l":10.85,"c":11.04,"v":750600},{"d":"2007-05-31","o":11.05,"h":11.37,"l":11.05,"c":11.35,"v":1366500},{"d":"2007-06-01","o":11.42,"h":11.57,"l":11.36,"c":11.51,"v":1929300},{"d":"2007-06-04","o":11.52,"h":11.66,"l":11.47,"c":11.66,"v":2302800},{"d":"2007-06-05","o":11.58,"h":11.64,"l":11.37,"c":11.43,"v":2072400},{"d":"2007-06-06","o":11.33,"h":11.34,"l":11.07,"c":11.14,"v":2895600},{"d":"2007-06-07","o":11.21,"h":11.21,"l":11.06,"c":11.06,"v":2709300},{"d":"2007-06-08","o":11.05,"h":11.26,"l":10.92,"c":11.24,"v":1901700},{"d":"2007-06-11","o":11.19,"h":11.47,"l":11.03,"c":11.39,"v":1882800},{"d":"2007-06-12","o":11.39,"h":11.4,"l":11.19,"c":11.24,"v":1882500},{"d":"2007-06-13","o":11.33,"h":11.53,"l":11.25,"c":11.4,"v":1296000},{"d":"2007-06-14","o":11.42,"h":11.57,"l":11.41,"c":11.5,"v":893700},{"d":"2007-06-15","o":11.63,"h":11.67,"l":11.37,"c":11.46,"v":1569000},{"d":"2007-06-18","o":11.44,"h":11.57,"l":11.39,"c":11.57,"v":804300},{"d":"2007-06-19","o":11.5,"h":11.82,"l":11.47,"c":11.77,"v":2082000},{"d":"2007-06-20","o":11.83,"h":11.83,"l":11.47,"c":11.5,"v":960000},{"d":"2007-06-21","o":11.49,"h":11.56,"l":11.34,"c":11.51,"v":1467600},{"d":"2007-06-22","o":11.47,"h":11.57,"l":11.25,"c":11.29,"v":2583000},{"d":"2007-06-25","o":11.26,"h":11.4,"l":11.15,"c":11.28,"v":1184400},{"d":"2007-06-26","o":11.25,"h":11.31,"l":11.04,"c":11.12,"v":1977000},{"d":"2007-06-27","o":11.04,"h":11.18,"l":11.04,"c":11.15,"v":2048400},{"d":"2007-06-28","o":11.15,"h":11.43,"l":11.15,"c":11.33,"v":1281000},{"d":"2007-06-29","o":11.38,"h":11.43,"l":11.18,"c":11.22,"v":1355700},{"d":"2007-07-02","o":11.32,"h":11.34,"l":11.08,"c":11.23,"v":1514100},{"d":"2007-07-03","o":11.24,"h":11.29,"l":11.1,"c":11.12,"v":377100},{"d":"2007-07-05","o":11.07,"h":11.33,"l":11.03,"c":11.3,"v":1257900},{"d":"2007-07-06","o":11.23,"h":11.34,"l":11.19,"c":11.23,"v":636300},{"d":"2007-07-09","o":11.23,"h":11.43,"l":11.23,"c":11.41,"v":1228800},{"d":"2007-07-10","o":11.42,"h":11.48,"l":11.2,"c":11.21,"v":996300},{"d":"2007-07-11","o":11.19,"h":11.36,"l":11.16,"c":11.31,"v":664200},{"d":"2007-07-12","o":11.39,"h":11.56,"l":11.34,"c":11.56,"v":1050600},{"d":"2007-07-13","o":11.57,"h":11.61,"l":11.44,"c":11.56,"v":619500},{"d":"2007-07-16","o":11.55,"h":11.67,"l":11.52,"c":11.57,"v":755700},{"d":"2007-07-17","o":11.57,"h":11.69,"l":11.55,"c":11.59,"v":993600},{"d":"2007-07-18","o":11.54,"h":11.61,"l":11.36,"c":11.53,"v":950400},{"d":"2007-07-19","o":11.57,"h":11.65,"l":11.45,"c":11.61,"v":928200},{"d":"2007-07-20","o":11.59,"h":11.61,"l":11.26,"c":11.29,"v":1236000},{"d":"2007-07-23","o":11.36,"h":11.4,"l":11.22,"c":11.26,"v":728100},{"d":"2007-07-24","o":11.17,"h":11.29,"l":10.84,"c":10.87,"v":1446900},{"d":"2007-07-25","o":11,"h":12.23,"l":10.94,"c":12.23,"v":758700},{"d":"2007-07-26","o":10.9,"h":10.9,"l":10.13,"c":10.27,"v":2259600},{"d":"2007-07-27","o":10.23,"h":10.37,"l":9.7,"c":10,"v":2724600},{"d":"2007-07-30","o":10.01,"h":10.31,"l":9.75,"c":10.29,"v":1398600},{"d":"2007-07-31","o":10.33,"h":10.38,"l":10.11,"c":10.18,"v":1665300},{"d":"2007-08-01","o":10.12,"h":10.34,"l":9.98,"c":10.31,"v":1638900},{"d":"2007-08-02","o":10.36,"h":10.58,"l":10.26,"c":10.28,"v":1219200},{"d":"2007-08-03","o":10.23,"h":10.33,"l":9.74,"c":9.77,"v":921300},{"d":"2007-08-06","o":9.81,"h":10.35,"l":9.68,"c":10.18,"v":1507200},{"d":"2007-08-07","o":10.09,"h":10.68,"l":10.05,"c":10.49,"v":1483500},{"d":"2007-08-08","o":10.65,"h":11.12,"l":10.55,"c":10.91,"v":2168400},{"d":"2007-08-09","o":10.61,"h":10.84,"l":9.59,"c":10.3,"v":3401400},{"d":"2007-08-10","o":9.52,"h":10.69,"l":9.2,"c":9.86,"v":1814100},{"d":"2007-08-13","o":9.8,"h":9.89,"l":9.09,"c":9.34,"v":1601700},{"d":"2007-08-14","o":9.43,"h":9.43,"l":8.83,"c":8.92,"v":1683600},{"d":"2007-08-15","o":8.86,"h":9.23,"l":8.67,"c":8.71,"v":744300},{"d":"2007-08-16","o":8.43,"h":9.15,"l":8.41,"c":8.63,"v":2688600},{"d":"2007-08-17","o":8.93,"h":8.93,"l":8.6,"c":8.79,"v":1857300},{"d":"2007-08-20","o":8.7,"h":8.78,"l":8.42,"c":8.7,"v":1012500},{"d":"2007-08-21","o":8.6,"h":8.65,"l":8.33,"c":8.38,"v":1645200},{"d":"2007-08-22","o":8.38,"h":8.6,"l":7.9,"c":8.5,"v":1611000},{"d":"2007-08-23","o":8.54,"h":8.6,"l":8.39,"c":8.43,"v":1101600},{"d":"2007-08-24","o":8.4,"h":8.47,"l":8.13,"c":8.33,"v":1548000},{"d":"2007-08-27","o":8.29,"h":8.42,"l":8.21,"c":8.37,"v":982200},{"d":"2007-08-28","o":8.26,"h":8.37,"l":8.22,"c":8.24,"v":686700},{"d":"2007-08-29","o":8.31,"h":8.44,"l":8.1,"c":8.44,"v":1564200},{"d":"2007-08-30","o":8.4,"h":8.62,"l":8.32,"c":8.5,"v":1494300},{"d":"2007-08-31","o":8.63,"h":8.73,"l":8.59,"c":8.66,"v":1012200},{"d":"2007-09-04","o":8.82,"h":9.04,"l":8.75,"c":8.95,"v":926700},{"d":"2007-09-05","o":8.77,"h":8.92,"l":8.73,"c":8.83,"v":1376400},{"d":"2007-09-06","o":8.87,"h":8.93,"l":8.75,"c":8.87,"v":758400},{"d":"2007-09-07","o":8.73,"h":8.91,"l":8.73,"c":8.91,"v":2481600},{"d":"2007-09-10","o":8.93,"h":8.96,"l":8.41,"c":8.65,"v":1437300},{"d":"2007-09-11","o":8.67,"h":8.92,"l":8.63,"c":8.91,"v":718500},{"d":"2007-09-12","o":8.92,"h":9.02,"l":8.76,"c":8.77,"v":875400},{"d":"2007-09-13","o":8.73,"h":9.03,"l":8.71,"c":8.88,"v":614700},{"d":"2007-09-14","o":8.82,"h":8.88,"l":8.68,"c":8.85,"v":689100},{"d":"2007-09-17","o":8.84,"h":8.85,"l":8.55,"c":8.62,"v":1424700},{"d":"2007-09-18","o":8.61,"h":8.84,"l":8.54,"c":8.83,"v":1628400},{"d":"2007-09-19","o":8.92,"h":9.03,"l":8.73,"c":8.83,"v":884100},{"d":"2007-09-20","o":7.34,"h":8.16,"l":6.88,"c":7.84,"v":9234600},{"d":"2007-09-21","o":7.92,"h":7.99,"l":7.77,"c":7.87,"v":2704200},{"d":"2007-09-24","o":7.78,"h":7.92,"l":7.49,"c":7.6,"v":1857900},{"d":"2007-09-25","o":7.47,"h":7.56,"l":7.15,"c":7.35,"v":3051000},{"d":"2007-09-26","o":7.38,"h":7.5,"l":7.3,"c":7.33,"v":3992700},{"d":"2007-09-27","o":7.38,"h":7.51,"l":7.33,"c":7.49,"v":2502600},{"d":"2007-09-28","o":7.45,"h":7.55,"l":7.31,"c":7.45,"v":2411400},{"d":"2007-10-01","o":7.44,"h":7.52,"l":7.35,"c":7.47,"v":2147100},{"d":"2007-10-02","o":7.48,"h":7.72,"l":7.46,"c":7.68,"v":1541100},{"d":"2007-10-03","o":7.63,"h":8,"l":7.57,"c":7.83,"v":1929300},{"d":"2007-10-04","o":7.84,"h":8.21,"l":7.77,"c":7.97,"v":1659000},{"d":"2007-10-05","o":8.07,"h":8.13,"l":7.91,"c":8.1,"v":990000},{"d":"2007-10-08","o":8.1,"h":8.16,"l":7.99,"c":8.14,"v":843300},{"d":"2007-10-09","o":8.17,"h":8.38,"l":8.07,"c":8.37,"v":1366800},{"d":"2007-10-10","o":8.37,"h":8.59,"l":8.37,"c":8.53,"v":1697700},{"d":"2007-10-11","o":8.6,"h":8.73,"l":8.34,"c":8.38,"v":1224600},{"d":"2007-10-12","o":8.41,"h":8.45,"l":8.12,"c":8.14,"v":965100},{"d":"2007-10-15","o":8.12,"h":8.13,"l":7.8,"c":7.88,"v":1167900},{"d":"2007-10-16","o":7.82,"h":7.94,"l":7.75,"c":7.75,"v":497700},{"d":"2007-10-17","o":7.84,"h":7.92,"l":7.4,"c":7.62,"v":2294100},{"d":"2007-10-18","o":7.56,"h":7.77,"l":7.56,"c":7.7,"v":1681200},{"d":"2007-10-19","o":7.67,"h":7.74,"l":7.49,"c":7.52,"v":1813800},{"d":"2007-10-22","o":7.46,"h":7.58,"l":7.29,"c":7.29,"v":1984500},{"d":"2007-10-23","o":7.33,"h":7.38,"l":7.17,"c":7.36,"v":5197500},{"d":"2007-10-24","o":7.3,"h":7.37,"l":7.12,"c":7.24,"v":2090100},{"d":"2007-10-25","o":7.28,"h":7.38,"l":7.17,"c":7.24,"v":1034400},{"d":"2007-10-26","o":7.41,"h":7.41,"l":7.24,"c":7.28,"v":1505100},{"d":"2007-10-29","o":7.28,"h":7.38,"l":7.25,"c":7.28,"v":1282500},{"d":"2007-10-30","o":7.23,"h":7.4,"l":7.23,"c":7.36,"v":1829700},{"d":"2007-10-31","o":7.42,"h":7.66,"l":7.3,"c":7.62,"v":1025100},{"d":"2007-11-01","o":7.63,"h":7.65,"l":7.26,"c":7.35,"v":1459500},{"d":"2007-11-02","o":7.42,"h":7.46,"l":7.19,"c":7.4,"v":846900},{"d":"2007-11-05","o":7.29,"h":7.39,"l":7.26,"c":7.35,"v":729300},{"d":"2007-11-06","o":7.4,"h":7.5,"l":7.29,"c":7.44,"v":1076700},{"d":"2007-11-07","o":7.3,"h":7.39,"l":7.14,"c":7.17,"v":830100},{"d":"2007-11-08","o":7.24,"h":7.48,"l":7.11,"c":7.45,"v":1365900},{"d":"2007-11-09","o":7.34,"h":7.58,"l":7.23,"c":7.34,"v":1132200},{"d":"2007-11-12","o":7.33,"h":7.71,"l":7.33,"c":7.33,"v":1172400},{"d":"2007-11-13","o":7.44,"h":7.77,"l":7.44,"c":7.74,"v":702300},{"d":"2007-11-14","o":7.7,"h":7.77,"l":7.46,"c":7.58,"v":984600},{"d":"2007-11-15","o":7.54,"h":7.54,"l":7.31,"c":7.38,"v":875700},{"d":"2007-11-16","o":7.42,"h":7.49,"l":7.26,"c":7.34,"v":867300},{"d":"2007-11-19","o":7.29,"h":7.43,"l":7.22,"c":7.33,"v":660000},{"d":"2007-11-20","o":7.32,"h":7.53,"l":7.09,"c":7.32,"v":1458000},{"d":"2007-11-21","o":7.22,"h":7.46,"l":7.22,"c":7.27,"v":1426500},{"d":"2007-11-23","o":7.35,"h":7.69,"l":7.24,"c":7.61,"v":342600},{"d":"2007-11-26","o":7.65,"h":7.65,"l":7.34,"c":7.35,"v":819600},{"d":"2007-11-27","o":7.36,"h":7.51,"l":7.32,"c":7.43,"v":1057500},{"d":"2007-11-28","o":7.56,"h":7.69,"l":7.44,"c":7.68,"v":1362300},{"d":"2007-11-29","o":7.61,"h":7.66,"l":7.44,"c":7.5,"v":934800},{"d":"2007-11-30","o":7.63,"h":7.7,"l":7.47,"c":7.61,"v":1500300},{"d":"2007-12-03","o":7.57,"h":7.98,"l":7.53,"c":7.65,"v":971100},{"d":"2007-12-04","o":7.54,"h":7.64,"l":7.43,"c":7.59,"v":864600},{"d":"2007-12-05","o":7.74,"h":8,"l":7.65,"c":8,"v":1047900},{"d":"2007-12-06","o":7.97,"h":8.13,"l":7.87,"c":8.1,"v":455100},{"d":"2007-12-07","o":8.14,"h":8.28,"l":8.02,"c":8.25,"v":456600},{"d":"2007-12-10","o":8.29,"h":8.35,"l":8.15,"c":8.3,"v":588000},{"d":"2007-12-11","o":8.34,"h":8.4,"l":8.07,"c":8.07,"v":604800},{"d":"2007-12-12","o":8.29,"h":8.31,"l":8.03,"c":8.14,"v":1180200},{"d":"2007-12-13","o":8.04,"h":8.1,"l":7.95,"c":8.06,"v":661500},{"d":"2007-12-14","o":7.92,"h":7.95,"l":7.78,"c":7.84,"v":1005300},{"d":"2007-12-17","o":7.12,"h":7.13,"l":5.78,"c":6.54,"v":8143500},{"d":"2007-12-18","o":6.34,"h":6.41,"l":5.72,"c":5.88,"v":4357200},{"d":"2007-12-19","o":5.8,"h":5.8,"l":5.5,"c":5.69,"v":2820300},{"d":"2007-12-20","o":5.74,"h":5.85,"l":5.55,"c":5.67,"v":2404200},{"d":"2007-12-21","o":5.77,"h":6.08,"l":5.7,"c":6.08,"v":4951500},{"d":"2007-12-24","o":6.07,"h":6.7,"l":6.07,"c":6.63,"v":2183400},{"d":"2007-12-26","o":6.46,"h":6.64,"l":6.46,"c":6.56,"v":910800},{"d":"2007-12-27","o":6.43,"h":6.43,"l":6.28,"c":6.31,"v":1229400},{"d":"2007-12-28","o":6.34,"h":6.43,"l":6.29,"c":6.34,"v":1425300},{"d":"2007-12-31","o":6.3,"h":6.47,"l":6.21,"c":6.35,"v":1581900},{"d":"2008-01-02","o":6.33,"h":6.46,"l":6.03,"c":6.1,"v":2103300},{"d":"2008-01-03","o":6.1,"h":6.16,"l":5.81,"c":5.81,"v":980400},{"d":"2008-01-04","o":5.75,"h":5.76,"l":5.4,"c":5.43,"v":1320900},{"d":"2008-01-07","o":5.46,"h":5.48,"l":5.2,"c":5.29,"v":1541100},{"d":"2008-01-08","o":5.29,"h":5.37,"l":5.01,"c":5.01,"v":1373100},{"d":"2008-01-09","o":5,"h":5.04,"l":4.65,"c":4.84,"v":1508700},{"d":"2008-01-10","o":4.83,"h":5.02,"l":4.8,"c":4.94,"v":1535400},{"d":"2008-01-11","o":4.89,"h":4.94,"l":4.77,"c":4.77,"v":1139100},{"d":"2008-01-14","o":4.79,"h":4.98,"l":4.72,"c":4.83,"v":1870200},{"d":"2008-01-15","o":4.77,"h":4.81,"l":4.53,"c":4.58,"v":1680900},{"d":"2008-01-16","o":4.55,"h":4.65,"l":4.48,"c":4.49,"v":2007600},{"d":"2008-01-17","o":4.5,"h":4.57,"l":4.18,"c":4.23,"v":1827600},{"d":"2008-01-18","o":4.23,"h":4.35,"l":4.13,"c":4.19,"v":2190600},{"d":"2008-01-22","o":4.17,"h":4.35,"l":4.12,"c":4.16,"v":1782300},{"d":"2008-01-23","o":4.12,"h":4.56,"l":4.11,"c":4.52,"v":2386500},{"d":"2008-01-24","o":4.53,"h":4.56,"l":4.43,"c":4.47,"v":1770600},{"d":"2008-01-25","o":4.58,"h":4.6,"l":4.39,"c":4.46,"v":1146300},{"d":"2008-01-28","o":4.44,"h":4.66,"l":4.4,"c":4.59,"v":928200},{"d":"2008-01-29","o":4.61,"h":4.72,"l":4.49,"c":4.57,"v":1041600},{"d":"2008-01-30","o":4.57,"h":5.16,"l":4.57,"c":5,"v":2751300},{"d":"2008-01-31","o":4.92,"h":5.13,"l":4.75,"c":4.97,"v":1641900},{"d":"2008-02-01","o":5,"h":5.43,"l":4.86,"c":5.39,"v":1626300},{"d":"2008-02-04","o":5.41,"h":5.49,"l":5.19,"c":5.2,"v":1369800},{"d":"2008-02-05","o":5.2,"h":5.4,"l":4.89,"c":4.91,"v":1848900},{"d":"2008-02-06","o":4.95,"h":5.08,"l":4.77,"c":4.78,"v":1120200},{"d":"2008-02-07","o":4.76,"h":5.12,"l":4.71,"c":5,"v":1920900},{"d":"2008-02-08","o":4.94,"h":5.18,"l":4.81,"c":5.08,"v":1105200},{"d":"2008-02-11","o":5.09,"h":5.1,"l":4.89,"c":5.05,"v":1164600},{"d":"2008-02-12","o":5.08,"h":5.15,"l":4.99,"c":5.07,"v":1432800},{"d":"2008-02-13","o":5.16,"h":5.28,"l":5.08,"c":5.26,"v":592500},{"d":"2008-02-14","o":5.29,"h":5.33,"l":5.11,"c":5.23,"v":871200},{"d":"2008-02-15","o":5.2,"h":5.33,"l":5.17,"c":5.22,"v":1636800},{"d":"2008-02-19","o":5.29,"h":5.35,"l":5.09,"c":5.09,"v":1747200},{"d":"2008-02-20","o":5.05,"h":5.22,"l":5.02,"c":5.17,"v":859800},{"d":"2008-02-21","o":5.26,"h":5.65,"l":5.2,"c":5.44,"v":2120700},{"d":"2008-02-22","o":5.5,"h":5.59,"l":5.36,"c":5.52,"v":1622100},{"d":"2008-02-25","o":5.54,"h":6.13,"l":5.49,"c":6.1,"v":1693200},{"d":"2008-02-26","o":6.04,"h":6.2,"l":5.97,"c":5.99,"v":1549200},{"d":"2008-02-27","o":5.92,"h":6.37,"l":5.92,"c":6.32,"v":1527000},{"d":"2008-02-28","o":6.31,"h":6.31,"l":6,"c":6.05,"v":1318800},{"d":"2008-02-29","o":6.01,"h":6.08,"l":5.82,"c":5.89,"v":1400100},{"d":"2008-03-03","o":5.82,"h":6.64,"l":5.82,"c":6.42,"v":2061000},{"d":"2008-03-04","o":6.34,"h":6.41,"l":5.95,"c":6.14,"v":2413200},{"d":"2008-03-05","o":6.17,"h":6.52,"l":6.14,"c":6.5,"v":1335900},{"d":"2008-03-06","o":6.45,"h":6.66,"l":6.43,"c":6.54,"v":1091700},{"d":"2008-03-07","o":6.48,"h":6.85,"l":6.42,"c":6.54,"v":1607100},{"d":"2008-03-10","o":6.57,"h":6.63,"l":6.06,"c":6.11,"v":1404900},{"d":"2008-03-11","o":6.26,"h":6.41,"l":6.15,"c":6.27,"v":1941900},{"d":"2008-03-12","o":6.27,"h":6.32,"l":6.09,"c":6.13,"v":1068000},{"d":"2008-03-13","o":6,"h":6.31,"l":5.91,"c":6.27,"v":1101300},{"d":"2008-03-14","o":6.34,"h":6.34,"l":5.95,"c":6.01,"v":967200},{"d":"2008-03-17","o":5.87,"h":6.21,"l":5.81,"c":6.1,"v":1365000},{"d":"2008-03-18","o":6.21,"h":6.47,"l":6.01,"c":6.21,"v":1632300},{"d":"2008-03-19","o":6.34,"h":6.49,"l":6.18,"c":6.18,"v":1577100},{"d":"2008-03-20","o":6.24,"h":6.37,"l":6.06,"c":6.31,"v":2818500},{"d":"2008-03-24","o":6.38,"h":6.78,"l":6.38,"c":6.7,"v":941100},{"d":"2008-03-25","o":6.71,"h":6.94,"l":6.62,"c":6.87,"v":1121100},{"d":"2008-03-26","o":6.83,"h":7.13,"l":6.83,"c":7.09,"v":996000},{"d":"2008-03-27","o":7.13,"h":7.13,"l":6.74,"c":6.74,"v":739200},{"d":"2008-03-28","o":6.71,"h":7.02,"l":6.54,"c":6.8,"v":867900},{"d":"2008-03-31","o":6.84,"h":6.96,"l":6.51,"c":6.64,"v":1194600},{"d":"2008-04-01","o":6.64,"h":7.02,"l":6.57,"c":7,"v":1231500},{"d":"2008-04-02","o":7.08,"h":7.28,"l":7.01,"c":7.21,"v":747900},{"d":"2008-04-03","o":7.2,"h":7.56,"l":7.17,"c":7.46,"v":799800},{"d":"2008-04-04","o":7.45,"h":7.49,"l":7.31,"c":7.39,"v":571200},{"d":"2008-04-07","o":7.39,"h":7.6,"l":7.34,"c":7.37,"v":538500},{"d":"2008-04-08","o":7.37,"h":7.6,"l":7.37,"c":7.58,"v":496800},{"d":"2008-04-09","o":7.55,"h":7.73,"l":7.05,"c":7.13,"v":1179000},{"d":"2008-04-10","o":7.14,"h":7.59,"l":7,"c":7.54,"v":686700},{"d":"2008-04-11","o":7.53,"h":7.53,"l":6.99,"c":7.03,"v":783600},{"d":"2008-04-14","o":6.99,"h":7.28,"l":6.92,"c":7.06,"v":555000},{"d":"2008-04-15","o":7.08,"h":7.25,"l":6.95,"c":7.17,"v":332400},{"d":"2008-04-16","o":7.24,"h":7.51,"l":7.24,"c":7.44,"v":1067400},{"d":"2008-04-17","o":7.42,"h":7.56,"l":7.03,"c":7.08,"v":852600},{"d":"2008-04-18","o":7.23,"h":7.38,"l":7.13,"c":7.26,"v":1081200},{"d":"2008-04-21","o":7.19,"h":7.35,"l":7.02,"c":7.33,"v":1400400},{"d":"2008-04-22","o":7.3,"h":7.32,"l":6.96,"c":7.17,"v":1630500},{"d":"2008-04-23","o":7.19,"h":7.28,"l":7.08,"c":7.2,"v":1028700},{"d":"2008-04-24","o":7.22,"h":7.33,"l":6.91,"c":7.27,"v":1427700},{"d":"2008-04-25","o":7.3,"h":7.36,"l":7.1,"c":7.29,"v":696900},{"d":"2008-04-28","o":7.32,"h":7.42,"l":7.26,"c":7.39,"v":632400},{"d":"2008-04-29","o":7.41,"h":7.49,"l":7.32,"c":7.44,"v":484200},{"d":"2008-04-30","o":7.48,"h":7.56,"l":7.26,"c":7.37,"v":1038900},{"d":"2008-05-01","o":7.34,"h":7.6,"l":7.28,"c":7.53,"v":745200},{"d":"2008-05-02","o":7.53,"h":7.64,"l":7.43,"c":7.51,"v":730200},{"d":"2008-05-05","o":7.47,"h":7.59,"l":7.36,"c":7.39,"v":960300},{"d":"2008-05-06","o":7.31,"h":7.42,"l":7.16,"c":7.26,"v":1912800},{"d":"2008-05-07","o":7.33,"h":7.33,"l":6.58,"c":6.61,"v":2358600},{"d":"2008-05-08","o":6.23,"h":6.23,"l":5.72,"c":5.8,"v":3453300},{"d":"2008-05-09","o":5.76,"h":6.01,"l":5.66,"c":5.93,"v":1759800},{"d":"2008-05-12","o":5.91,"h":5.99,"l":5.83,"c":5.9,"v":1136100},{"d":"2008-05-13","o":5.9,"h":6.02,"l":5.87,"c":6.01,"v":1460700},{"d":"2008-05-14","o":6.01,"h":6.05,"l":5.85,"c":5.88,"v":1017900},{"d":"2008-05-15","o":5.85,"h":5.98,"l":5.8,"c":5.93,"v":718200},{"d":"2008-05-16","o":5.97,"h":6.02,"l":5.87,"c":5.97,"v":918300},{"d":"2008-05-19","o":5.95,"h":6.07,"l":5.89,"c":5.95,"v":982800},{"d":"2008-05-20","o":5.92,"h":6.07,"l":5.87,"c":5.96,"v":734400},{"d":"2008-05-21","o":5.98,"h":6.07,"l":5.77,"c":5.8,"v":645600},{"d":"2008-05-22","o":5.81,"h":6.06,"l":5.81,"c":5.96,"v":1584000},{"d":"2008-05-23","o":5.9,"h":5.9,"l":5.45,"c":5.59,"v":1037400},{"d":"2008-05-27","o":5.61,"h":5.89,"l":5.5,"c":5.81,"v":1074900},{"d":"2008-05-28","o":5.83,"h":5.85,"l":5.64,"c":5.79,"v":1199400},{"d":"2008-05-29","o":5.76,"h":5.94,"l":5.7,"c":5.87,"v":533100},{"d":"2008-05-30","o":5.87,"h":5.91,"l":5.72,"c":5.8,"v":711900},{"d":"2008-06-02","o":5.51,"h":5.63,"l":5.37,"c":5.45,"v":1113600},{"d":"2008-06-03","o":5.46,"h":5.56,"l":5.38,"c":5.43,"v":1059600},{"d":"2008-06-04","o":5.39,"h":5.7,"l":5.39,"c":5.58,"v":1265700},{"d":"2008-06-05","o":5.58,"h":5.91,"l":5.58,"c":5.91,"v":1509300},{"d":"2008-06-06","o":5.88,"h":5.89,"l":5.67,"c":5.68,"v":723300},{"d":"2008-06-09","o":5.72,"h":5.75,"l":5.55,"c":5.67,"v":840300},{"d":"2008-06-10","o":5.58,"h":5.79,"l":5.57,"c":5.74,"v":1020300},{"d":"2008-06-11","o":5.71,"h":5.78,"l":5.65,"c":5.66,"v":809700},{"d":"2008-06-12","o":5.71,"h":5.85,"l":5.67,"c":5.7,"v":463500},{"d":"2008-06-13","o":5.76,"h":5.94,"l":5.71,"c":5.91,"v":541800},{"d":"2008-06-16","o":5.9,"h":5.96,"l":5.73,"c":5.95,"v":513600},{"d":"2008-06-17","o":5.95,"h":6.02,"l":5.84,"c":5.95,"v":955800},{"d":"2008-06-18","o":5.91,"h":6.05,"l":5.9,"c":6.02,"v":1075200},{"d":"2008-06-19","o":5.99,"h":6.11,"l":5.84,"c":6.05,"v":1000800},{"d":"2008-06-20","o":6,"h":6.01,"l":5.76,"c":5.83,"v":2174100},{"d":"2008-06-23","o":5.88,"h":5.93,"l":5.81,"c":5.84,"v":986700},{"d":"2008-06-24","o":5.81,"h":5.97,"l":5.8,"c":5.84,"v":976500},{"d":"2008-06-25","o":5.85,"h":6.25,"l":5.85,"c":6.14,"v":944700},{"d":"2008-06-26","o":6.05,"h":6.15,"l":5.87,"c":5.94,"v":717300},{"d":"2008-06-27","o":5.94,"h":6.02,"l":5.82,"c":5.84,"v":1434000},{"d":"2008-06-30","o":5.86,"h":5.99,"l":5.74,"c":5.86,"v":1139100},{"d":"2008-07-01","o":5.78,"h":5.9,"l":5.63,"c":5.75,"v":781800},{"d":"2008-07-02","o":5.71,"h":5.82,"l":5.59,"c":5.6,"v":1190100},{"d":"2008-07-03","o":5.63,"h":5.76,"l":5.6,"c":5.67,"v":380400},{"d":"2008-07-07","o":5.72,"h":5.73,"l":5.37,"c":5.53,"v":794700},{"d":"2008-07-08","o":5.55,"h":5.7,"l":5.42,"c":5.69,"v":893100},{"d":"2008-07-09","o":5.72,"h":5.76,"l":5.64,"c":5.65,"v":939600},{"d":"2008-07-10","o":5.64,"h":5.94,"l":5.64,"c":5.81,"v":729000},{"d":"2008-07-11","o":5.75,"h":6.07,"l":5.59,"c":6.04,"v":1140000},{"d":"2008-07-14","o":6.1,"h":6.18,"l":5.6,"c":5.64,"v":653100},{"d":"2008-07-15","o":5.58,"h":5.9,"l":5.58,"c":5.72,"v":913200},{"d":"2008-07-16","o":5.72,"h":6.17,"l":5.63,"c":6.13,"v":858900},{"d":"2008-07-17","o":6.17,"h":6.57,"l":6.11,"c":6.42,"v":825900},{"d":"2008-07-18","o":6.41,"h":6.6,"l":6.36,"c":6.48,"v":681000},{"d":"2008-07-21","o":6.52,"h":6.52,"l":6.05,"c":6.06,"v":891300},{"d":"2008-07-22","o":6.02,"h":6.28,"l":6.02,"c":6.24,"v":921000},{"d":"2008-07-23","o":6.23,"h":6.28,"l":6.08,"c":6.16,"v":874500},{"d":"2008-07-24","o":6.19,"h":6.31,"l":6.12,"c":6.21,"v":614100},{"d":"2008-07-25","o":6.25,"h":6.29,"l":6.1,"c":6.26,"v":536400},{"d":"2008-07-28","o":6.22,"h":6.3,"l":6.22,"c":6.25,"v":632400},{"d":"2008-07-29","o":6.25,"h":6.56,"l":6.2,"c":6.45,"v":958800},{"d":"2008-07-30","o":6.5,"h":6.65,"l":6.35,"c":6.59,"v":1232400},{"d":"2008-07-31","o":6.48,"h":6.67,"l":6.48,"c":6.52,"v":564600},{"d":"2008-08-01","o":6.5,"h":6.67,"l":6.27,"c":6.6,"v":642600},{"d":"2008-08-04","o":6.61,"h":6.67,"l":6.4,"c":6.63,"v":699600},{"d":"2008-08-05","o":6.67,"h":6.69,"l":6.61,"c":6.66,"v":666600},{"d":"2008-08-06","o":6.66,"h":6.68,"l":6.54,"c":6.65,"v":752100},{"d":"2008-08-07","o":6.57,"h":6.9,"l":6.54,"c":6.82,"v":425100},{"d":"2008-08-08","o":6.82,"h":6.91,"l":6.78,"c":6.87,"v":901200},{"d":"2008-08-11","o":6.87,"h":7.04,"l":6.74,"c":6.99,"v":1694100},{"d":"2008-08-12","o":6.71,"h":6.71,"l":4.72,"c":4.85,"v":8031900},{"d":"2008-08-13","o":4.85,"h":5.22,"l":4.82,"c":5.19,"v":1978200},{"d":"2008-08-14","o":5.07,"h":5.52,"l":5.07,"c":5.48,"v":1489200},{"d":"2008-08-15","o":5.54,"h":5.82,"l":5.51,"c":5.72,"v":1685400},{"d":"2008-08-18","o":5.7,"h":5.73,"l":5.36,"c":5.38,"v":875100},{"d":"2008-08-19","o":5.35,"h":5.45,"l":5.33,"c":5.39,"v":684000},{"d":"2008-08-20","o":5.46,"h":5.73,"l":5.35,"c":5.67,"v":780900},{"d":"2008-08-21","o":5.59,"h":5.77,"l":5.45,"c":5.68,"v":1608900},{"d":"2008-08-22","o":5.68,"h":5.84,"l":5.52,"c":5.79,"v":744300},{"d":"2008-08-25","o":5.74,"h":5.92,"l":5.67,"c":5.74,"v":694800},{"d":"2008-08-26","o":5.74,"h":5.82,"l":5.59,"c":5.82,"v":777900},{"d":"2008-08-27","o":5.82,"h":6.18,"l":5.62,"c":6.1,"v":838800},{"d":"2008-08-28","o":6.12,"h":6.31,"l":6.04,"c":6.26,"v":806700},{"d":"2008-08-29","o":6.24,"h":6.25,"l":6.02,"c":6.04,"v":532200},{"d":"2008-09-02","o":6.18,"h":6.29,"l":5.95,"c":6.01,"v":674100},{"d":"2008-09-03","o":6.01,"h":6.16,"l":5.95,"c":6.06,"v":816600},{"d":"2008-09-04","o":6,"h":6.04,"l":5.84,"c":5.85,"v":723300},{"d":"2008-09-05","o":5.79,"h":6.21,"l":5.75,"c":6.12,"v":729000},{"d":"2008-09-08","o":6.26,"h":6.32,"l":5.73,"c":6.26,"v":742500},{"d":"2008-09-09","o":6.26,"h":6.48,"l":6.03,"c":6.15,"v":816300},{"d":"2008-09-10","o":6.28,"h":6.55,"l":6.15,"c":6.44,"v":752400},{"d":"2008-09-11","o":6.38,"h":6.51,"l":6.24,"c":6.37,"v":1209300},{"d":"2008-09-12","o":6.32,"h":6.41,"l":6.14,"c":6.32,"v":886500},{"d":"2008-09-15","o":6.12,"h":6.37,"l":5.95,"c":5.97,"v":766200},{"d":"2008-09-16","o":5.97,"h":6.66,"l":5.91,"c":6.59,"v":1786500},{"d":"2008-09-17","o":6.42,"h":6.66,"l":6.12,"c":6.2,"v":1275600},{"d":"2008-09-18","o":6.37,"h":6.55,"l":6.15,"c":6.44,"v":3047700},{"d":"2008-09-19","o":6.83,"h":7.5,"l":6.6,"c":6.71,"v":2900700},{"d":"2008-09-22","o":6.61,"h":6.71,"l":6.38,"c":6.46,"v":1774800},{"d":"2008-09-23","o":6.43,"h":6.51,"l":6.01,"c":6.1,"v":905400},{"d":"2008-09-24","o":6.21,"h":6.25,"l":6.03,"c":6.04,"v":775800},{"d":"2008-09-25","o":6.09,"h":6.28,"l":6.07,"c":6.12,"v":905700},{"d":"2008-09-26","o":5.98,"h":6.1,"l":5.88,"c":5.91,"v":728100},{"d":"2008-09-29","o":5.85,"h":5.88,"l":5.49,"c":5.5,"v":803100},{"d":"2008-09-30","o":5.61,"h":5.87,"l":5.41,"c":5.84,"v":1028700},{"d":"2008-10-01","o":5.79,"h":5.96,"l":5.77,"c":5.95,"v":896700},{"d":"2008-10-02","o":5.91,"h":5.98,"l":5.42,"c":5.5,"v":801300},{"d":"2008-10-03","o":5.63,"h":5.63,"l":5.05,"c":5.07,"v":970800},{"d":"2008-10-06","o":4.99,"h":5.18,"l":4.44,"c":4.74,"v":1135800},{"d":"2008-10-07","o":4.83,"h":4.87,"l":4.41,"c":4.43,"v":900000},{"d":"2008-10-08","o":4.23,"h":4.51,"l":4.11,"c":4.14,"v":1127100},{"d":"2008-10-09","o":4.25,"h":4.37,"l":3.66,"c":3.66,"v":1341600},{"d":"2008-10-10","o":3.61,"h":3.91,"l":3.34,"c":3.71,"v":1892700},{"d":"2008-10-13","o":3.89,"h":4.4,"l":3.69,"c":4.4,"v":1293900},{"d":"2008-10-14","o":4.53,"h":4.53,"l":4.02,"c":4.17,"v":1153500},{"d":"2008-10-15","o":4.12,"h":4.37,"l":3.58,"c":3.59,"v":669000},{"d":"2008-10-16","o":3.58,"h":4.03,"l":3.43,"c":4.01,"v":847200},{"d":"2008-10-17","o":3.83,"h":4.34,"l":3.75,"c":3.93,"v":999600},{"d":"2008-10-20","o":4.01,"h":4.11,"l":3.77,"c":4.03,"v":776700},{"d":"2008-10-21","o":3.98,"h":4.03,"l":3.78,"c":3.8,"v":521700},{"d":"2008-10-22","o":3.7,"h":3.9,"l":3.55,"c":3.61,"v":707400},{"d":"2008-10-23","o":3.61,"h":3.77,"l":3.23,"c":3.38,"v":667200},{"d":"2008-10-24","o":3.12,"h":3.38,"l":3.1,"c":3.25,"v":441000},{"d":"2008-10-27","o":3.2,"h":3.29,"l":2.95,"c":2.97,"v":656100},{"d":"2008-10-28","o":3.07,"h":3.9,"l":2.99,"c":3.87,"v":1164000},{"d":"2008-10-29","o":3.88,"h":4.01,"l":3.62,"c":3.84,"v":931200},{"d":"2008-10-30","o":3.98,"h":4.03,"l":3.73,"c":3.97,"v":750600},{"d":"2008-10-31","o":3.94,"h":4.59,"l":3.85,"c":4.57,"v":1296600},{"d":"2008-11-03","o":4.56,"h":4.72,"l":4.33,"c":4.55,"v":524400},{"d":"2008-11-04","o":4.7,"h":4.7,"l":4.48,"c":4.61,"v":1082700},{"d":"2008-11-05","o":4.5,"h":4.71,"l":3.99,"c":4.03,"v":876600},{"d":"2008-11-06","o":3.73,"h":4.52,"l":3.68,"c":4.5,"v":1675200},{"d":"2008-11-07","o":4.56,"h":4.78,"l":4.45,"c":4.67,"v":912900},{"d":"2008-11-10","o":4.8,"h":4.87,"l":4.58,"c":4.67,"v":854700},{"d":"2008-11-11","o":4.6,"h":4.9,"l":4.58,"c":4.67,"v":837300},{"d":"2008-11-12","o":4.57,"h":4.88,"l":4.55,"c":4.69,"v":990600},{"d":"2008-11-13","o":4.7,"h":5,"l":4.41,"c":5,"v":1356000},{"d":"2008-11-14","o":4.92,"h":5.17,"l":4.87,"c":4.92,"v":1025700},{"d":"2008-11-17","o":4.87,"h":5.38,"l":4.87,"c":5.14,"v":880800},{"d":"2008-11-18","o":5.2,"h":5.4,"l":4.95,"c":5.16,"v":890100},{"d":"2008-11-19","o":5.17,"h":5.27,"l":4.75,"c":4.76,"v":1310400},{"d":"2008-11-20","o":4.66,"h":4.75,"l":4.43,"c":4.48,"v":1369800},{"d":"2008-11-21","o":4.54,"h":4.78,"l":4.13,"c":4.73,"v":1040700},{"d":"2008-11-24","o":4.83,"h":5.14,"l":4.7,"c":5,"v":1209900},{"d":"2008-11-25","o":5.1,"h":5.1,"l":4.74,"c":4.9,"v":970800},{"d":"2008-11-26","o":4.8,"h":5.26,"l":4.78,"c":5.2,"v":1439700},{"d":"2008-11-28","o":5.16,"h":5.31,"l":5.04,"c":5.23,"v":375000},{"d":"2008-12-01","o":5.05,"h":5.24,"l":4.55,"c":4.61,"v":907200},{"d":"2008-12-02","o":4.74,"h":5.25,"l":4.63,"c":5.19,"v":1273800},{"d":"2008-12-03","o":4.97,"h":5.25,"l":4.63,"c":4.8,"v":1456800},{"d":"2008-12-04","o":4.71,"h":4.96,"l":4.5,"c":4.56,"v":1634100},{"d":"2008-12-05","o":4.51,"h":5.01,"l":4.48,"c":4.9,"v":1391400},{"d":"2008-12-08","o":5.07,"h":5.18,"l":4.89,"c":5,"v":1242600},{"d":"2008-12-09","o":4.94,"h":5.09,"l":4.82,"c":4.95,"v":1415700},{"d":"2008-12-10","o":5,"h":5.1,"l":4.83,"c":4.97,"v":474900},{"d":"2008-12-11","o":4.9,"h":5.06,"l":4.49,"c":4.56,"v":521400},{"d":"2008-12-12","o":4.48,"h":4.85,"l":4.3,"c":4.84,"v":657300},{"d":"2008-12-15","o":4.86,"h":4.86,"l":4.57,"c":4.67,"v":721800},{"d":"2008-12-16","o":4.78,"h":5.02,"l":4.69,"c":4.93,"v":1395000},{"d":"2008-12-17","o":4.88,"h":5.06,"l":4.86,"c":4.93,"v":1235100},{"d":"2008-12-18","o":4.93,"h":5.05,"l":4.85,"c":4.95,"v":760800},{"d":"2008-12-19","o":5.06,"h":5.17,"l":4.78,"c":4.84,"v":2827800},{"d":"2008-12-22","o":4.91,"h":4.95,"l":4.54,"c":4.75,"v":842100},{"d":"2008-12-23","o":4.8,"h":4.92,"l":4.73,"c":4.75,"v":1191000},{"d":"2008-12-24","o":4.78,"h":4.98,"l":4.5,"c":4.96,"v":453000},{"d":"2008-12-26","o":4.97,"h":4.97,"l":4.85,"c":4.94,"v":264600},{"d":"2008-12-29","o":4.96,"h":5.1,"l":4.79,"c":5.09,"v":1023600},{"d":"2008-12-30","o":5.16,"h":5.21,"l":4.91,"c":5.11,"v":1459800},{"d":"2008-12-31","o":5.13,"h":5.34,"l":4.95,"c":5.3,"v":1182300},{"d":"2009-01-02","o":5.32,"h":5.4,"l":5.26,"c":5.36,"v":831600},{"d":"2009-01-05","o":5.35,"h":5.44,"l":5.21,"c":5.42,"v":831000},{"d":"2009-01-06","o":5.47,"h":5.67,"l":5.34,"c":5.54,"v":676500},{"d":"2009-01-07","o":5.47,"h":5.58,"l":5.34,"c":5.57,"v":970800},{"d":"2009-01-08","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":735900},{"d":"2009-01-09","o":5.77,"h":5.82,"l":5.38,"c":5.43,"v":1208100},{"d":"2009-01-12","o":5.42,"h":5.69,"l":5.37,"c":5.56,"v":738000},{"d":"2009-01-13","o":5.56,"h":5.68,"l":5.47,"c":5.66,"v":390000},{"d":"2009-01-14","o":5.56,"h":5.67,"l":5.51,"c":5.61,"v":882300},{"d":"2009-01-15","o":5.61,"h":6.03,"l":5.61,"c":5.98,"v":1781400},{"d":"2009-01-16","o":6.04,"h":6.08,"l":5.78,"c":5.92,"v":1254300},{"d":"2009-01-20","o":5.87,"h":6.01,"l":5.63,"c":5.65,"v":1798200},{"d":"2009-01-21","o":5.76,"h":5.97,"l":5.65,"c":5.93,"v":1250100},{"d":"2009-01-22","o":5.82,"h":5.99,"l":5.69,"c":5.73,"v":972900},{"d":"2009-01-23","o":5.58,"h":5.75,"l":5.49,"c":5.7,"v":878700},{"d":"2009-01-26","o":5.67,"h":5.87,"l":5.59,"c":5.74,"v":631200},{"d":"2009-01-27","o":5.74,"h":5.84,"l":5.66,"c":5.73,"v":904800},{"d":"2009-01-28","o":5.8,"h":5.86,"l":5.69,"c":5.76,"v":1023300},{"d":"2009-01-29","o":5.71,"h":5.85,"l":5.64,"c":5.78,"v":480300},{"d":"2009-01-30","o":5.84,"h":5.84,"l":5.6,"c":5.66,"v":645300},{"d":"2009-02-02","o":5.54,"h":5.98,"l":5.51,"c":5.91,"v":943200},{"d":"2009-02-03","o":5.92,"h":5.95,"l":5.71,"c":5.75,"v":845700},{"d":"2009-02-04","o":5.74,"h":5.86,"l":5.59,"c":5.69,"v":607500},{"d":"2009-02-05","o":5.61,"h":5.8,"l":5.53,"c":5.7,"v":611400},{"d":"2009-02-06","o":5.7,"h":5.93,"l":5.69,"c":5.86,"v":997500},{"d":"2009-02-09","o":5.84,"h":5.92,"l":5.68,"c":5.81,"v":413400},{"d":"2009-02-10","o":5.77,"h":5.82,"l":5.54,"c":5.61,"v":654300},{"d":"2009-02-11","o":5.61,"h":5.73,"l":5.52,"c":5.66,"v":571500},{"d":"2009-02-12","o":5.61,"h":5.76,"l":5.51,"c":5.74,"v":648000},{"d":"2009-02-13","o":5.73,"h":5.83,"l":5.63,"c":5.67,"v":421200},{"d":"2009-02-17","o":5.5,"h":5.57,"l":5.33,"c":5.41,"v":698400},{"d":"2009-02-18","o":5.33,"h":5.42,"l":5.1,"c":5.34,"v":1018500},{"d":"2009-02-19","o":5.37,"h":5.38,"l":5.28,"c":5.3,"v":726000},{"d":"2009-02-20","o":5.22,"h":5.44,"l":5.22,"c":5.33,"v":911400},{"d":"2009-02-23","o":5.37,"h":5.42,"l":5.26,"c":5.33,"v":901200},{"d":"2009-02-24","o":5.38,"h":5.47,"l":5.33,"c":5.44,"v":1186800},{"d":"2009-02-25","o":5.4,"h":5.45,"l":5.3,"c":5.33,"v":1158300},{"d":"2009-02-26","o":5.55,"h":6.19,"l":5.46,"c":5.93,"v":2088000},{"d":"2009-02-27","o":5.89,"h":6.08,"l":5.83,"c":5.95,"v":2845500},{"d":"2009-03-02","o":5.85,"h":6.04,"l":5.84,"c":5.92,"v":2285400},{"d":"2009-03-03","o":6.04,"h":6.12,"l":5.83,"c":5.84,"v":1017300},{"d":"2009-03-04","o":5.85,"h":6,"l":5.85,"c":5.93,"v":1045500},{"d":"2009-03-05","o":5.86,"h":6.04,"l":5.76,"c":5.78,"v":838800},{"d":"2009-03-06","o":5.82,"h":6.06,"l":5.65,"c":6,"v":1305300},{"d":"2009-03-09","o":6.09,"h":6.53,"l":6.01,"c":6.38,"v":3036900},{"d":"2009-03-10","o":6.38,"h":6.49,"l":6.2,"c":6.23,"v":2738100},{"d":"2009-03-11","o":6.3,"h":6.35,"l":6.03,"c":6.04,"v":2057400},{"d":"2009-03-12","o":6.05,"h":6.31,"l":6.05,"c":6.27,"v":1262400},{"d":"2009-03-13","o":6.3,"h":6.31,"l":6.17,"c":6.22,"v":645600},{"d":"2009-03-16","o":6.27,"h":6.33,"l":6.06,"c":6.07,"v":999600},{"d":"2009-03-17","o":6.08,"h":6.36,"l":6.01,"c":6.24,"v":1258800},{"d":"2009-03-18","o":6.25,"h":6.33,"l":6.17,"c":6.29,"v":1077600},{"d":"2009-03-19","o":6.33,"h":6.35,"l":6.16,"c":6.17,"v":757200},{"d":"2009-03-20","o":6.23,"h":6.23,"l":5.92,"c":5.96,"v":1083300},{"d":"2009-03-23","o":6.11,"h":6.23,"l":6.05,"c":6.2,"v":840600},{"d":"2009-03-24","o":6.12,"h":6.23,"l":5.97,"c":5.97,"v":541800},{"d":"2009-03-25","o":5.98,"h":6.09,"l":5.9,"c":6.09,"v":1051500},{"d":"2009-03-26","o":6.23,"h":6.37,"l":6.16,"c":6.23,"v":1312200},{"d":"2009-03-27","o":6.12,"h":6.31,"l":6.1,"c":6.22,"v":892500},{"d":"2009-03-30","o":6.08,"h":6.16,"l":5.98,"c":6.16,"v":625800},{"d":"2009-03-31","o":6.21,"h":6.39,"l":6.14,"c":6.25,"v":1511700},{"d":"2009-04-01","o":6.15,"h":6.46,"l":6.02,"c":6.34,"v":969600},{"d":"2009-04-02","o":6.47,"h":6.56,"l":6.34,"c":6.38,"v":977100},{"d":"2009-04-03","o":6.41,"h":6.59,"l":6.34,"c":6.58,"v":596400},{"d":"2009-04-06","o":6.49,"h":6.64,"l":6.43,"c":6.51,"v":604800},{"d":"2009-04-07","o":6.39,"h":6.47,"l":6.28,"c":6.31,"v":1053600},{"d":"2009-04-08","o":6.33,"h":6.56,"l":6.33,"c":6.56,"v":730500},{"d":"2009-04-09","o":6.64,"h":6.93,"l":6.6,"c":6.77,"v":1390200},{"d":"2009-04-13","o":6.68,"h":6.83,"l":6.56,"c":6.66,"v":648900},{"d":"2009-04-14","o":6.57,"h":6.67,"l":6.48,"c":6.59,"v":769500},{"d":"2009-04-15","o":6.52,"h":6.69,"l":6.5,"c":6.61,"v":634200},{"d":"2009-04-16","o":6.7,"h":6.8,"l":6.6,"c":6.67,"v":847800},{"d":"2009-04-17","o":6.7,"h":6.7,"l":6.47,"c":6.52,"v":847500},{"d":"2009-04-20","o":6.39,"h":6.41,"l":6.1,"c":6.16,"v":795900},{"d":"2009-04-21","o":6.16,"h":6.16,"l":5.91,"c":6,"v":1315200},{"d":"2009-04-22","o":5.94,"h":6.01,"l":5.86,"c":5.96,"v":1378200},{"d":"2009-04-23","o":5.98,"h":6,"l":5.74,"c":5.85,"v":1236900},{"d":"2009-04-24","o":5.85,"h":5.94,"l":5.76,"c":5.78,"v":1057200},{"d":"2009-04-27","o":5.78,"h":5.91,"l":5.7,"c":5.74,"v":735300},{"d":"2009-04-28","o":5.7,"h":5.85,"l":5.56,"c":5.8,"v":1065900},{"d":"2009-04-29","o":5.81,"h":5.93,"l":5.77,"c":5.89,"v":1092900},{"d":"2009-04-30","o":5.92,"h":5.94,"l":5.75,"c":5.76,"v":789300},{"d":"2009-05-01","o":5.76,"h":5.76,"l":5.6,"c":5.62,"v":645900},{"d":"2009-05-04","o":5.61,"h":5.79,"l":5.57,"c":5.7,"v":1395300},{"d":"2009-05-05","o":5.71,"h":5.72,"l":5.54,"c":5.61,"v":1666200},{"d":"2009-05-06","o":5.45,"h":5.45,"l":4.71,"c":4.77,"v":3739200},{"d":"2009-05-07","o":4.77,"h":4.83,"l":4.51,"c":4.68,"v":2296500},{"d":"2009-05-08","o":4.83,"h":4.83,"l":4.65,"c":4.71,"v":1303200},{"d":"2009-05-11","o":4.63,"h":4.73,"l":4.52,"c":4.61,"v":1121400},{"d":"2009-05-12","o":4.61,"h":4.7,"l":4.57,"c":4.67,"v":1277700},{"d":"2009-05-13","o":4.6,"h":4.6,"l":4.51,"c":4.53,"v":1421700},{"d":"2009-05-14","o":4.51,"h":4.74,"l":4.51,"c":4.64,"v":1112400},{"d":"2009-05-15","o":4.61,"h":4.68,"l":4.55,"c":4.6,"v":796200},{"d":"2009-05-18","o":4.63,"h":4.86,"l":4.59,"c":4.84,"v":1486200},{"d":"2009-05-19","o":4.79,"h":4.97,"l":4.79,"c":4.86,"v":911700},{"d":"2009-05-20","o":4.82,"h":5.05,"l":4.81,"c":4.95,"v":1045500},{"d":"2009-05-21","o":4.88,"h":5.04,"l":4.87,"c":4.99,"v":1004400},{"d":"2009-05-22","o":5.01,"h":5.1,"l":4.92,"c":5.05,"v":791400},{"d":"2009-05-26","o":4.99,"h":5.23,"l":4.89,"c":5.17,"v":981000},{"d":"2009-05-27","o":5.1,"h":5.12,"l":4.98,"c":4.98,"v":724800},{"d":"2009-05-28","o":5.1,"h":5.1,"l":4.87,"c":4.98,"v":765900},{"d":"2009-05-29","o":5,"h":5,"l":4.83,"c":4.97,"v":723000},{"d":"2009-06-01","o":5.05,"h":5.22,"l":5.02,"c":5.15,"v":613500},{"d":"2009-06-02","o":5.1,"h":5.27,"l":5.01,"c":5.22,"v":576600},{"d":"2009-06-03","o":5.25,"h":5.33,"l":5.22,"c":5.26,"v":557400},{"d":"2009-06-04","o":5.29,"h":5.29,"l":5.15,"c":5.23,"v":423900},{"d":"2009-06-05","o":5.29,"h":5.31,"l":5.15,"c":5.17,"v":574200},{"d":"2009-06-08","o":5.18,"h":5.2,"l":4.98,"c":5.06,"v":526500},{"d":"2009-06-09","o":5.1,"h":5.14,"l":5.04,"c":5.06,"v":385200},{"d":"2009-06-10","o":5.09,"h":5.09,"l":4.89,"c":5.04,"v":943500},{"d":"2009-06-11","o":5.05,"h":5.12,"l":5.03,"c":5.04,"v":406500},{"d":"2009-06-12","o":5.03,"h":5.06,"l":4.89,"c":5,"v":283500},{"d":"2009-06-15","o":4.93,"h":4.93,"l":4.73,"c":4.82,"v":382200},{"d":"2009-06-16","o":4.88,"h":4.9,"l":4.69,"c":4.7,"v":439200},{"d":"2009-06-17","o":4.71,"h":4.91,"l":4.7,"c":4.83,"v":354900},{"d":"2009-06-18","o":4.82,"h":4.82,"l":4.69,"c":4.71,"v":379200},{"d":"2009-06-19","o":4.78,"h":4.83,"l":4.59,"c":4.61,"v":928500},{"d":"2009-06-22","o":4.54,"h":4.58,"l":4.41,"c":4.43,"v":573600},{"d":"2009-06-23","o":4.47,"h":4.52,"l":4.44,"c":4.46,"v":538200},{"d":"2009-06-24","o":4.51,"h":4.57,"l":4.46,"c":4.52,"v":498000},{"d":"2009-06-25","o":4.51,"h":4.64,"l":4.5,"c":4.6,"v":338700},{"d":"2009-06-26","o":4.56,"h":4.67,"l":4.52,"c":4.64,"v":1502700},{"d":"2009-06-29","o":4.63,"h":4.64,"l":4.57,"c":4.6,"v":456300},{"d":"2009-06-30","o":4.57,"h":4.67,"l":4.53,"c":4.65,"v":692700},{"d":"2009-07-01","o":4.71,"h":4.78,"l":4.63,"c":4.73,"v":506700},{"d":"2009-07-02","o":4.69,"h":4.7,"l":4.6,"c":4.61,"v":609600},{"d":"2009-07-06","o":4.58,"h":4.63,"l":4.48,"c":4.53,"v":409200},{"d":"2009-07-07","o":4.51,"h":4.56,"l":4.48,"c":4.5,"v":685800},{"d":"2009-07-08","o":4.49,"h":4.54,"l":4.44,"c":4.48,"v":624000},{"d":"2009-07-09","o":4.52,"h":4.6,"l":4.45,"c":4.46,"v":1454100},{"d":"2009-07-10","o":4.42,"h":4.51,"l":4.36,"c":4.49,"v":714600},{"d":"2009-07-13","o":4.46,"h":4.46,"l":4.35,"c":4.4,"v":642900},{"d":"2009-07-14","o":4.38,"h":4.44,"l":4.34,"c":4.41,"v":567300},{"d":"2009-07-15","o":4.44,"h":4.51,"l":4.42,"c":4.51,"v":602100},{"d":"2009-07-16","o":4.5,"h":4.57,"l":4.44,"c":4.54,"v":388200},{"d":"2009-07-17","o":4.56,"h":4.64,"l":4.51,"c":4.63,"v":371100},{"d":"2009-07-20","o":4.66,"h":4.7,"l":4.54,"c":4.62,"v":343800},{"d":"2009-07-21","o":4.66,"h":4.69,"l":4.53,"c":4.63,"v":434700},{"d":"2009-07-22","o":4.63,"h":4.71,"l":4.62,"c":4.7,"v":359700},{"d":"2009-07-23","o":4.69,"h":4.9,"l":4.49,"c":4.9,"v":547500},{"d":"2009-07-24","o":4.83,"h":4.98,"l":4.75,"c":4.97,"v":359400},{"d":"2009-07-27","o":4.98,"h":5,"l":4.88,"c":4.99,"v":283800},{"d":"2009-07-28","o":4.98,"h":5.21,"l":4.94,"c":5.12,"v":414600},{"d":"2009-07-29","o":5.07,"h":5.24,"l":4.99,"c":5.17,"v":433500},{"d":"2009-07-30","o":5.24,"h":5.33,"l":5.14,"c":5.17,"v":354000},{"d":"2009-07-31","o":5.13,"h":5.18,"l":5.02,"c":5.02,"v":446400},{"d":"2009-08-03","o":5.04,"h":5.06,"l":4.93,"c":5.01,"v":596700},{"d":"2009-08-04","o":4.97,"h":5.12,"l":4.9,"c":5.06,"v":276300},{"d":"2009-08-05","o":5.06,"h":5.11,"l":4.86,"c":5.05,"v":514800},{"d":"2009-08-06","o":5.05,"h":5.05,"l":4.55,"c":4.62,"v":1101000},{"d":"2009-08-07","o":4.7,"h":4.86,"l":4.66,"c":4.74,"v":885600},{"d":"2009-08-10","o":4.68,"h":4.85,"l":4.68,"c":4.79,"v":416100},{"d":"2009-08-11","o":4.74,"h":4.93,"l":4.7,"c":4.74,"v":628500},{"d":"2009-08-12","o":4.76,"h":4.84,"l":4.74,"c":4.75,"v":850200},{"d":"2009-08-13","o":4.8,"h":4.88,"l":4.73,"c":4.76,"v":399300},{"d":"2009-08-14","o":4.76,"h":4.76,"l":4.62,"c":4.67,"v":954900},{"d":"2009-08-17","o":4.61,"h":4.64,"l":4.53,"c":4.54,"v":324000},{"d":"2009-08-18","o":4.57,"h":4.69,"l":4.57,"c":4.59,"v":363300},{"d":"2009-08-19","o":4.53,"h":4.62,"l":4.5,"c":4.6,"v":427200},{"d":"2009-08-20","o":4.58,"h":4.63,"l":4.53,"c":4.58,"v":306000},{"d":"2009-08-21","o":4.65,"h":4.69,"l":4.52,"c":4.65,"v":1176000},{"d":"2009-08-24","o":4.65,"h":4.68,"l":4.58,"c":4.6,"v":576600},{"d":"2009-08-25","o":4.61,"h":4.73,"l":4.61,"c":4.66,"v":799200},{"d":"2009-08-26","o":4.66,"h":4.69,"l":4.53,"c":4.65,"v":781200},{"d":"2009-08-27","o":4.62,"h":4.68,"l":4.5,"c":4.66,"v":661800},{"d":"2009-08-28","o":4.67,"h":4.69,"l":4.56,"c":4.59,"v":312000},{"d":"2009-08-31","o":4.55,"h":4.59,"l":4.5,"c":4.52,"v":457500},{"d":"2009-09-01","o":4.53,"h":4.68,"l":4.52,"c":4.56,"v":696300},{"d":"2009-09-02","o":4.57,"h":4.6,"l":4.55,"c":4.56,"v":234600},{"d":"2009-09-03","o":4.57,"h":4.6,"l":4.44,"c":4.58,"v":650700},{"d":"2009-09-04","o":4.57,"h":4.64,"l":4.54,"c":4.61,"v":320100},{"d":"2009-09-08","o":4.61,"h":4.62,"l":4.48,"c":4.55,"v":623100},{"d":"2009-09-09","o":4.56,"h":4.66,"l":4.56,"c":4.63,"v":527400},{"d":"2009-09-10","o":4.62,"h":4.71,"l":4.58,"c":4.71,"v":221700},{"d":"2009-09-11","o":4.71,"h":4.77,"l":4.64,"c":4.76,"v":285300},{"d":"2009-09-14","o":4.74,"h":4.99,"l":4.67,"c":4.95,"v":626700},{"d":"2009-09-15","o":4.93,"h":5.22,"l":4.87,"c":5.14,"v":777600},{"d":"2009-09-16","o":5.12,"h":5.21,"l":5.08,"c":5.17,"v":302100},{"d":"2009-09-17","o":5.15,"h":5.24,"l":5.11,"c":5.19,"v":312000},{"d":"2009-09-18","o":5.19,"h":5.32,"l":5.11,"c":5.28,"v":1052400},{"d":"2009-09-21","o":5.22,"h":5.37,"l":5.16,"c":5.33,"v":426600},{"d":"2009-09-22","o":5.33,"h":5.36,"l":5.27,"c":5.31,"v":292200},{"d":"2009-09-23","o":5.33,"h":5.35,"l":5.24,"c":5.24,"v":247800},{"d":"2009-09-24","o":5.24,"h":5.3,"l":5.14,"c":5.16,"v":323700},{"d":"2009-09-25","o":5.17,"h":5.19,"l":5.04,"c":5.05,"v":320100},{"d":"2009-09-28","o":5.1,"h":5.17,"l":4.95,"c":5.13,"v":361500},{"d":"2009-09-29","o":5.16,"h":5.22,"l":5.09,"c":5.16,"v":420900},{"d":"2009-09-30","o":5.14,"h":5.16,"l":4.96,"c":5.04,"v":323400},{"d":"2009-10-01","o":5.04,"h":5.04,"l":4.84,"c":4.86,"v":376800},{"d":"2009-10-02","o":4.83,"h":4.9,"l":4.78,"c":4.8,"v":192900},{"d":"2009-10-05","o":4.8,"h":4.87,"l":4.76,"c":4.83,"v":509100},{"d":"2009-10-06","o":4.85,"h":4.94,"l":4.8,"c":4.92,"v":399900},{"d":"2009-10-07","o":5.23,"h":5.23,"l":5.04,"c":5.22,"v":1405500},{"d":"2009-10-08","o":5.3,"h":5.59,"l":5.21,"c":5.54,"v":1569600},{"d":"2009-10-09","o":5.56,"h":5.75,"l":5.56,"c":5.73,"v":852300},{"d":"2009-10-12","o":5.7,"h":5.78,"l":5.69,"c":5.69,"v":336000},{"d":"2009-10-13","o":5.72,"h":5.82,"l":5.67,"c":5.82,"v":684900},{"d":"2009-10-14","o":5.72,"h":5.99,"l":5.72,"c":5.99,"v":1883400},{"d":"2009-10-15","o":5.98,"h":6.03,"l":5.85,"c":5.9,"v":330300},{"d":"2009-10-16","o":5.88,"h":5.9,"l":5.7,"c":5.75,"v":710700},{"d":"2009-10-19","o":5.75,"h":5.83,"l":5.73,"c":5.79,"v":200700},{"d":"2009-10-20","o":5.81,"h":5.81,"l":5.65,"c":5.68,"v":191100},{"d":"2009-10-21","o":5.67,"h":5.85,"l":5.63,"c":5.65,"v":473400},{"d":"2009-10-22","o":5.65,"h":5.76,"l":5.58,"c":5.76,"v":370800},{"d":"2009-10-23","o":5.75,"h":5.81,"l":5.64,"c":5.67,"v":395400},{"d":"2009-10-26","o":5.66,"h":5.79,"l":5.58,"c":5.65,"v":270000},{"d":"2009-10-27","o":5.65,"h":5.73,"l":5.58,"c":5.6,"v":367200},{"d":"2009-10-28","o":5.61,"h":5.62,"l":5.38,"c":5.38,"v":312600},{"d":"2009-10-29","o":5.42,"h":5.5,"l":5.28,"c":5.47,"v":401100},{"d":"2009-10-30","o":5.43,"h":5.45,"l":5.36,"c":5.36,"v":523500},{"d":"2009-11-02","o":5.38,"h":5.44,"l":5.33,"c":5.39,"v":520800},{"d":"2009-11-03","o":5.37,"h":5.43,"l":5.24,"c":5.42,"v":515700},{"d":"2009-11-04","o":5.43,"h":5.43,"l":5.33,"c":5.34,"v":301200},{"d":"2009-11-05","o":5.04,"h":5.45,"l":4.92,"c":5.44,"v":669000},{"d":"2009-11-06","o":5.43,"h":5.56,"l":5.29,"c":5.38,"v":312300},{"d":"2009-11-09","o":5.44,"h":5.54,"l":5.43,"c":5.51,"v":338700},{"d":"2009-11-10","o":5.48,"h":5.67,"l":5.45,"c":5.62,"v":373800},{"d":"2009-11-11","o":5.67,"h":5.79,"l":5.67,"c":5.74,"v":351000},{"d":"2009-11-12","o":5.76,"h":5.87,"l":5.64,"c":5.64,"v":318600},{"d":"2009-11-13","o":5.67,"h":5.79,"l":5.61,"c":5.76,"v":229800},{"d":"2009-11-16","o":5.78,"h":6.02,"l":5.78,"c":5.98,"v":306300},{"d":"2009-11-17","o":5.94,"h":5.99,"l":5.91,"c":5.97,"v":222300},{"d":"2009-11-18","o":5.95,"h":5.97,"l":5.8,"c":5.86,"v":398100},{"d":"2009-11-19","o":5.84,"h":5.86,"l":5.62,"c":5.72,"v":645600},{"d":"2009-11-20","o":5.64,"h":5.77,"l":5.56,"c":5.7,"v":329400},{"d":"2009-11-23","o":5.77,"h":5.95,"l":5.72,"c":5.86,"v":180000},{"d":"2009-11-24","o":5.88,"h":5.91,"l":5.71,"c":5.79,"v":243600},{"d":"2009-11-25","o":5.82,"h":5.86,"l":5.71,"c":5.71,"v":168000},{"d":"2009-11-27","o":5.49,"h":5.62,"l":5.46,"c":5.52,"v":165600},{"d":"2009-11-30","o":5.5,"h":5.5,"l":5.34,"c":5.49,"v":488400},{"d":"2009-12-01","o":5.55,"h":5.67,"l":5.54,"c":5.63,"v":411300},{"d":"2009-12-02","o":5.63,"h":5.67,"l":5.44,"c":5.5,"v":439200},{"d":"2009-12-03","o":5.52,"h":5.55,"l":5.37,"c":5.38,"v":331200},{"d":"2009-12-04","o":5.47,"h":5.53,"l":5.41,"c":5.52,"v":624900},{"d":"2009-12-07","o":5.51,"h":5.61,"l":5.47,"c":5.6,"v":225300},{"d":"2009-12-08","o":5.55,"h":5.62,"l":5.43,"c":5.56,"v":261600},{"d":"2009-12-09","o":5.57,"h":5.6,"l":5.47,"c":5.5,"v":286500},{"d":"2009-12-10","o":5.54,"h":5.57,"l":5.48,"c":5.51,"v":292500},{"d":"2009-12-11","o":5.54,"h":5.54,"l":5.44,"c":5.5,"v":200700},{"d":"2009-12-14","o":5.53,"h":5.63,"l":5.44,"c":5.62,"v":288600},{"d":"2009-12-15","o":5.57,"h":5.8,"l":5.57,"c":5.7,"v":400800},{"d":"2009-12-16","o":5.73,"h":5.79,"l":5.58,"c":5.67,"v":438600},{"d":"2009-12-17","o":5.62,"h":5.63,"l":5.51,"c":5.58,"v":225900},{"d":"2009-12-18","o":5.57,"h":5.65,"l":5.5,"c":5.53,"v":1492800},{"d":"2009-12-21","o":5.47,"h":5.75,"l":5.47,"c":5.72,"v":322800},{"d":"2009-12-22","o":5.72,"h":5.83,"l":5.67,"c":5.78,"v":262800},{"d":"2009-12-23","o":5.81,"h":5.95,"l":5.79,"c":5.92,"v":213300},{"d":"2009-12-24","o":5.94,"h":6.01,"l":5.93,"c":5.94,"v":137700},{"d":"2009-12-28","o":5.97,"h":5.97,"l":5.71,"c":5.79,"v":388500},{"d":"2009-12-29","o":5.82,"h":5.92,"l":5.75,"c":5.91,"v":308700},{"d":"2009-12-30","o":5.9,"h":5.95,"l":5.82,"c":5.88,"v":262200},{"d":"2009-12-31","o":5.89,"h":5.9,"l":5.72,"c":5.72,"v":200100},{"d":"2010-01-04","o":5.75,"h":5.89,"l":5.73,"c":5.84,"v":191700},{"d":"2010-01-05","o":5.83,"h":5.83,"l":5.68,"c":5.7,"v":592500},{"d":"2010-01-06","o":5.72,"h":5.74,"l":5.52,"c":5.53,"v":336900},{"d":"2010-01-07","o":5.53,"h":5.53,"l":5.42,"c":5.45,"v":336000},{"d":"2010-01-08","o":5.44,"h":5.48,"l":5.38,"c":5.48,"v":205800},{"d":"2010-01-11","o":5.47,"h":5.49,"l":5.42,"c":5.46,"v":227400},{"d":"2010-01-12","o":5.42,"h":5.5,"l":5.42,"c":5.46,"v":305700},{"d":"2010-01-13","o":5.49,"h":5.58,"l":5.45,"c":5.55,"v":244500},{"d":"2010-01-14","o":5.52,"h":5.61,"l":5.52,"c":5.59,"v":99600},{"d":"2010-01-15","o":5.62,"h":5.62,"l":5.43,"c":5.5,"v":346800},{"d":"2010-01-19","o":5.52,"h":5.63,"l":5.46,"c":5.63,"v":278400},{"d":"2010-01-20","o":5.58,"h":5.59,"l":5.44,"c":5.53,"v":445500},{"d":"2010-01-21","o":5.5,"h":5.61,"l":5.42,"c":5.45,"v":456300},{"d":"2010-01-22","o":5.47,"h":5.56,"l":5.42,"c":5.43,"v":393000},{"d":"2010-01-25","o":5.47,"h":5.53,"l":5.42,"c":5.48,"v":336000},{"d":"2010-01-26","o":5.46,"h":5.49,"l":5.42,"c":5.44,"v":373800},{"d":"2010-01-27","o":5.42,"h":5.56,"l":5.42,"c":5.53,"v":236700},{"d":"2010-01-28","o":5.53,"h":5.53,"l":5.39,"c":5.42,"v":362400},{"d":"2010-01-29","o":5.43,"h":5.49,"l":5.32,"c":5.34,"v":454200},{"d":"2010-02-01","o":5.33,"h":5.4,"l":5.28,"c":5.34,"v":246900},{"d":"2010-02-02","o":5.34,"h":5.36,"l":5.28,"c":5.29,"v":411900},{"d":"2010-02-03","o":5.28,"h":5.33,"l":5.28,"c":5.29,"v":238500},{"d":"2010-02-04","o":5.27,"h":5.31,"l":5.17,"c":5.19,"v":470400},{"d":"2010-02-05","o":5.2,"h":5.27,"l":5.16,"c":5.25,"v":409200},{"d":"2010-02-08","o":5.23,"h":5.27,"l":5.14,"c":5.15,"v":512400},{"d":"2010-02-09","o":5.2,"h":5.21,"l":5.09,"c":5.16,"v":271200},{"d":"2010-02-10","o":5.13,"h":5.16,"l":5.04,"c":5.11,"v":189300},{"d":"2010-02-11","o":5.08,"h":5.18,"l":5.03,"c":5.17,"v":226500},{"d":"2010-02-12","o":5.12,"h":5.25,"l":5.08,"c":5.23,"v":270000},{"d":"2010-02-16","o":5.27,"h":5.28,"l":5.18,"c":5.28,"v":213000},{"d":"2010-02-17","o":5.28,"h":5.35,"l":5.24,"c":5.34,"v":179700},{"d":"2010-02-18","o":5.34,"h":5.44,"l":5.34,"c":5.44,"v":174900},{"d":"2010-02-19","o":5.44,"h":5.51,"l":5.4,"c":5.46,"v":199800},{"d":"2010-02-22","o":5.48,"h":5.48,"l":5.41,"c":5.44,"v":146700},{"d":"2010-02-23","o":5.45,"h":5.55,"l":5.4,"c":5.52,"v":324300},{"d":"2010-02-24","o":5.52,"h":5.6,"l":5.52,"c":5.56,"v":215400},{"d":"2010-02-25","o":5.54,"h":6.24,"l":5.54,"c":6.11,"v":1288500},{"d":"2010-02-26","o":6.09,"h":6.18,"l":5.89,"c":6.08,"v":636300},{"d":"2010-03-01","o":6.04,"h":6.15,"l":6.01,"c":6.09,"v":907500},{"d":"2010-03-02","o":6.09,"h":6.18,"l":6.07,"c":6.11,"v":796500},{"d":"2010-03-03","o":6.09,"h":6.55,"l":6.09,"c":6.39,"v":1225500},{"d":"2010-03-04","o":6.4,"h":6.45,"l":6.17,"c":6.34,"v":400500},{"d":"2010-03-05","o":6.37,"h":6.54,"l":6.36,"c":6.49,"v":484800},{"d":"2010-03-08","o":6.46,"h":6.64,"l":6.45,"c":6.62,"v":280500},{"d":"2010-03-09","o":6.59,"h":6.83,"l":6.59,"c":6.72,"v":350100},{"d":"2010-03-10","o":6.7,"h":6.87,"l":6.7,"c":6.85,"v":409200},{"d":"2010-03-11","o":6.8,"h":7.07,"l":6.72,"c":7.07,"v":602100},{"d":"2010-03-12","o":7.01,"h":7.06,"l":6.84,"c":7.03,"v":705600},{"d":"2010-03-15","o":6.99,"h":7.05,"l":6.93,"c":6.98,"v":392100},{"d":"2010-03-16","o":6.98,"h":6.99,"l":6.91,"c":6.98,"v":265200},{"d":"2010-03-17","o":7,"h":7.06,"l":6.89,"c":6.93,"v":327000},{"d":"2010-03-18","o":6.9,"h":7,"l":6.89,"c":6.95,"v":191100},{"d":"2010-03-19","o":6.93,"h":6.93,"l":6.74,"c":6.82,"v":1155900},{"d":"2010-03-22","o":6.77,"h":7.16,"l":6.77,"c":7.06,"v":920100},{"d":"2010-03-23","o":7.08,"h":7.23,"l":7.02,"c":7.2,"v":457200},{"d":"2010-03-24","o":7.16,"h":7.19,"l":7.07,"c":7.11,"v":284400},{"d":"2010-03-25","o":7.13,"h":7.27,"l":7.07,"c":7.09,"v":207900},{"d":"2010-03-26","o":7.12,"h":7.18,"l":6.99,"c":7.05,"v":258300},{"d":"2010-03-29","o":7.08,"h":7.09,"l":6.92,"c":7,"v":230400},{"d":"2010-03-30","o":7.02,"h":7.1,"l":6.9,"c":7.01,"v":248400},{"d":"2010-03-31","o":6.97,"h":7.09,"l":6.87,"c":6.87,"v":440100},{"d":"2010-04-01","o":6.91,"h":7.06,"l":6.82,"c":6.96,"v":306000},{"d":"2010-04-05","o":6.95,"h":7.16,"l":6.91,"c":6.99,"v":426300},{"d":"2010-04-06","o":6.94,"h":7.04,"l":6.9,"c":6.99,"v":351300},{"d":"2010-04-07","o":6.95,"h":7.03,"l":6.9,"c":6.94,"v":346200},{"d":"2010-04-08","o":6.9,"h":6.99,"l":6.87,"c":6.96,"v":312600},{"d":"2010-04-09","o":6.96,"h":6.96,"l":6.84,"c":6.92,"v":453000},{"d":"2010-04-12","o":6.9,"h":6.99,"l":6.9,"c":6.96,"v":512700},{"d":"2010-04-13","o":6.97,"h":7.06,"l":6.86,"c":6.96,"v":896700},{"d":"2010-04-14","o":7,"h":7.04,"l":6.93,"c":7.01,"v":322500},{"d":"2010-04-15","o":6.8,"h":6.8,"l":6.62,"c":6.63,"v":770400},{"d":"2010-04-16","o":6.64,"h":6.68,"l":6.51,"c":6.64,"v":552900},{"d":"2010-04-19","o":6.61,"h":6.64,"l":6.43,"c":6.55,"v":414300},{"d":"2010-04-20","o":6.53,"h":6.68,"l":6.48,"c":6.67,"v":332100},{"d":"2010-04-21","o":6.66,"h":6.78,"l":6.63,"c":6.67,"v":347700},{"d":"2010-04-22","o":6.61,"h":6.7,"l":6.61,"c":6.69,"v":810600},{"d":"2010-04-23","o":6.71,"h":6.78,"l":6.64,"c":6.74,"v":736200},{"d":"2010-04-26","o":6.72,"h":6.83,"l":6.68,"c":6.8,"v":325800},{"d":"2010-04-27","o":6.75,"h":6.95,"l":6.75,"c":6.76,"v":779100},{"d":"2010-04-28","o":6.8,"h":6.85,"l":6.74,"c":6.77,"v":350400},{"d":"2010-04-29","o":6.43,"h":6.61,"l":6.15,"c":6.44,"v":1467900},{"d":"2010-04-30","o":6.44,"h":6.46,"l":6.24,"c":6.26,"v":975600},{"d":"2010-05-03","o":6.27,"h":6.49,"l":6.27,"c":6.48,"v":684000},{"d":"2010-05-04","o":6.4,"h":6.48,"l":6.33,"c":6.44,"v":806700},{"d":"2010-05-05","o":6.43,"h":6.71,"l":6.39,"c":6.66,"v":809700},{"d":"2010-05-06","o":6.65,"h":6.69,"l":6.23,"c":6.43,"v":774300},{"d":"2010-05-07","o":6.44,"h":6.53,"l":6.22,"c":6.44,"v":1081200},{"d":"2010-05-10","o":6.59,"h":6.64,"l":6.48,"c":6.59,"v":514800},{"d":"2010-05-11","o":6.52,"h":6.6,"l":6.52,"c":6.57,"v":944100},{"d":"2010-05-12","o":6.59,"h":6.83,"l":6.53,"c":6.83,"v":593100},{"d":"2010-05-13","o":6.8,"h":7,"l":6.79,"c":6.87,"v":339600},{"d":"2010-05-14","o":6.82,"h":6.82,"l":6.56,"c":6.67,"v":519600},{"d":"2010-05-17","o":6.72,"h":6.83,"l":6.57,"c":6.74,"v":321300},{"d":"2010-05-18","o":6.83,"h":6.91,"l":6.59,"c":6.61,"v":384300},{"d":"2010-05-19","o":6.58,"h":6.63,"l":6.45,"c":6.53,"v":542700},{"d":"2010-05-20","o":6.41,"h":6.48,"l":6.32,"c":6.32,"v":595500},{"d":"2010-05-21","o":6.25,"h":6.38,"l":6.22,"c":6.25,"v":802200},{"d":"2010-05-24","o":6.25,"h":6.3,"l":6.17,"c":6.22,"v":388800},{"d":"2010-05-25","o":6.09,"h":6.17,"l":6.02,"c":6.14,"v":615300},{"d":"2010-05-26","o":6.15,"h":6.27,"l":6.07,"c":6.18,"v":754500},{"d":"2010-05-27","o":6.26,"h":6.4,"l":6.26,"c":6.39,"v":440100},{"d":"2010-05-28","o":6.4,"h":6.44,"l":6.3,"c":6.37,"v":279600},{"d":"2010-06-01","o":6.34,"h":6.39,"l":6.18,"c":6.19,"v":472800},{"d":"2010-06-02","o":6.2,"h":6.24,"l":6.07,"c":6.23,"v":820500},{"d":"2010-06-03","o":6.27,"h":6.36,"l":6.15,"c":6.31,"v":564900},{"d":"2010-06-04","o":6.18,"h":6.22,"l":6.03,"c":6.04,"v":459900},{"d":"2010-06-07","o":6.04,"h":6.12,"l":5.92,"c":5.93,"v":376800},{"d":"2010-06-08","o":5.96,"h":6.03,"l":5.85,"c":5.98,"v":558600},{"d":"2010-06-09","o":6.03,"h":6.15,"l":5.98,"c":6.1,"v":389700},{"d":"2010-06-10","o":6.2,"h":6.38,"l":6.16,"c":6.38,"v":549600},{"d":"2010-06-11","o":6.3,"h":6.43,"l":6.3,"c":6.41,"v":313500},{"d":"2010-06-14","o":6.48,"h":6.54,"l":6.37,"c":6.4,"v":334200},{"d":"2010-06-15","o":6.41,"h":6.58,"l":6.33,"c":6.55,"v":268800},{"d":"2010-06-16","o":6.51,"h":6.56,"l":6.46,"c":6.51,"v":198600},{"d":"2010-06-17","o":6.57,"h":6.66,"l":6.52,"c":6.64,"v":404100},{"d":"2010-06-18","o":6.67,"h":6.83,"l":6.67,"c":6.81,"v":845400},{"d":"2010-06-21","o":6.89,"h":6.9,"l":6.6,"c":6.64,"v":418800},{"d":"2010-06-22","o":6.67,"h":6.85,"l":6.53,"c":6.53,"v":459600},{"d":"2010-06-23","o":6.54,"h":6.59,"l":6.42,"c":6.51,"v":346800},{"d":"2010-06-24","o":6.46,"h":6.5,"l":6.39,"c":6.48,"v":339900},{"d":"2010-06-25","o":6.52,"h":6.72,"l":6.47,"c":6.65,"v":1230600},{"d":"2010-06-28","o":6.67,"h":6.79,"l":6.65,"c":6.7,"v":225300},{"d":"2010-06-29","o":6.59,"h":6.59,"l":6.41,"c":6.46,"v":386100},{"d":"2010-06-30","o":6.47,"h":6.62,"l":6.42,"c":6.49,"v":501000},{"d":"2010-07-01","o":6.47,"h":6.68,"l":6.35,"c":6.66,"v":786300},{"d":"2010-07-02","o":6.72,"h":6.73,"l":6.47,"c":6.48,"v":282900},{"d":"2010-07-06","o":6.54,"h":6.62,"l":6.34,"c":6.39,"v":580500},{"d":"2010-07-07","o":6.41,"h":6.51,"l":6.36,"c":6.5,"v":459000},{"d":"2010-07-08","o":6.57,"h":6.65,"l":6.44,"c":6.57,"v":598800},{"d":"2010-07-09","o":6.56,"h":6.56,"l":6.38,"c":6.48,"v":443700},{"d":"2010-07-12","o":6.45,"h":6.51,"l":6.3,"c":6.39,"v":447900},{"d":"2010-07-13","o":6.44,"h":6.67,"l":6.37,"c":6.64,"v":540600},{"d":"2010-07-14","o":6.61,"h":6.63,"l":6.37,"c":6.41,"v":595500},{"d":"2010-07-15","o":6.44,"h":6.45,"l":6.28,"c":6.33,"v":794400},{"d":"2010-07-16","o":6.28,"h":6.35,"l":6.13,"c":6.14,"v":668400},{"d":"2010-07-19","o":6.14,"h":6.21,"l":6.11,"c":6.14,"v":409800},{"d":"2010-07-20","o":6.1,"h":6.27,"l":6.03,"c":6.26,"v":468300},{"d":"2010-07-21","o":6.31,"h":6.31,"l":6.1,"c":6.1,"v":319500},{"d":"2010-07-22","o":6.15,"h":6.27,"l":6.15,"c":6.24,"v":804900},{"d":"2010-07-23","o":6.2,"h":6.33,"l":6.18,"c":6.33,"v":361500},{"d":"2010-07-26","o":6.36,"h":6.41,"l":6.31,"c":6.41,"v":410100},{"d":"2010-07-27","o":6.42,"h":6.45,"l":6.33,"c":6.38,"v":452400},{"d":"2010-07-28","o":6.35,"h":6.39,"l":6.09,"c":6.1,"v":452700},{"d":"2010-07-29","o":6.14,"h":6.45,"l":6.14,"c":6.44,"v":678300},{"d":"2010-07-30","o":6.34,"h":6.48,"l":6.27,"c":6.47,"v":572100},{"d":"2010-08-02","o":6.57,"h":6.66,"l":6.38,"c":6.46,"v":587700},{"d":"2010-08-03","o":6.42,"h":6.57,"l":6.4,"c":6.46,"v":308100},{"d":"2010-08-04","o":6.49,"h":6.7,"l":6.46,"c":6.68,"v":412800},{"d":"2010-08-05","o":6.63,"h":6.77,"l":6.62,"c":6.7,"v":452400},{"d":"2010-08-06","o":6.66,"h":6.74,"l":6.59,"c":6.71,"v":534900},{"d":"2010-08-09","o":6.79,"h":7.03,"l":6.79,"c":6.97,"v":785700},{"d":"2010-08-10","o":6.88,"h":7.03,"l":6.88,"c":6.91,"v":843000},{"d":"2010-08-11","o":6.77,"h":6.81,"l":6.61,"c":6.63,"v":1053600},{"d":"2010-08-12","o":6.52,"h":6.68,"l":6.18,"c":6.64,"v":470400},{"d":"2010-08-13","o":6.6,"h":6.77,"l":6.6,"c":6.64,"v":610200},{"d":"2010-08-16","o":6.59,"h":6.75,"l":6.58,"c":6.62,"v":255900},{"d":"2010-08-17","o":6.7,"h":6.84,"l":6.62,"c":6.73,"v":501900},{"d":"2010-08-18","o":6.72,"h":6.81,"l":6.61,"c":6.7,"v":419100},{"d":"2010-08-19","o":6.65,"h":6.65,"l":6.5,"c":6.59,"v":585600},{"d":"2010-08-20","o":6.55,"h":6.63,"l":6.42,"c":6.49,"v":637200},{"d":"2010-08-23","o":6.52,"h":6.57,"l":6.4,"c":6.41,"v":491100},{"d":"2010-08-24","o":6.33,"h":6.44,"l":6.33,"c":6.38,"v":369600},{"d":"2010-08-25","o":6.35,"h":6.49,"l":6.28,"c":6.46,"v":237600},{"d":"2010-08-26","o":6.5,"h":6.54,"l":6.45,"c":6.51,"v":344700},{"d":"2010-08-27","o":6.59,"h":6.75,"l":6.5,"c":6.74,"v":352800},{"d":"2010-08-30","o":6.73,"h":6.73,"l":6.41,"c":6.42,"v":304800},{"d":"2010-08-31","o":6.41,"h":6.48,"l":6.31,"c":6.33,"v":318600},{"d":"2010-09-01","o":6.43,"h":6.7,"l":6.43,"c":6.69,"v":645600},{"d":"2010-09-02","o":6.71,"h":6.8,"l":6.68,"c":6.79,"v":444600},{"d":"2010-09-03","o":6.82,"h":6.86,"l":6.5,"c":6.62,"v":595800},{"d":"2010-09-07","o":6.61,"h":6.65,"l":6.51,"c":6.53,"v":185400},{"d":"2010-09-08","o":6.56,"h":6.79,"l":6.55,"c":6.69,"v":387300},{"d":"2010-09-09","o":6.8,"h":6.88,"l":6.69,"c":6.86,"v":456600},{"d":"2010-09-10","o":6.9,"h":7,"l":6.83,"c":6.89,"v":425700},{"d":"2010-09-13","o":6.92,"h":7.17,"l":6.92,"c":7.04,"v":528300},{"d":"2010-09-14","o":7.05,"h":7.07,"l":6.93,"c":6.94,"v":327300},{"d":"2010-09-15","o":6.92,"h":7.04,"l":6.86,"c":6.93,"v":414000},{"d":"2010-09-16","o":6.9,"h":6.94,"l":6.8,"c":6.88,"v":317100},{"d":"2010-09-17","o":6.96,"h":6.97,"l":6.72,"c":6.88,"v":1552200},{"d":"2010-09-20","o":6.89,"h":7.07,"l":6.85,"c":6.98,"v":574500},{"d":"2010-09-21","o":7,"h":7.04,"l":6.89,"c":6.93,"v":369300},{"d":"2010-09-22","o":6.9,"h":6.97,"l":6.82,"c":6.88,"v":234600},{"d":"2010-09-23","o":6.82,"h":7.01,"l":6.82,"c":6.86,"v":255300},{"d":"2010-09-24","o":6.97,"h":7.07,"l":6.89,"c":7.07,"v":440700},{"d":"2010-09-27","o":7.09,"h":7.09,"l":7,"c":7.03,"v":139800},{"d":"2010-09-28","o":7.04,"h":7.12,"l":6.92,"c":7.1,"v":335700},{"d":"2010-09-29","o":7.06,"h":7.15,"l":6.99,"c":7.1,"v":351900},{"d":"2010-09-30","o":7.18,"h":7.5,"l":7.13,"c":7.46,"v":846600},{"d":"2010-10-01","o":7.52,"h":7.58,"l":7.4,"c":7.43,"v":366900},{"d":"2010-10-04","o":7.4,"h":7.51,"l":7.38,"c":7.43,"v":324300},{"d":"2010-10-05","o":7.52,"h":7.61,"l":7.48,"c":7.58,"v":424800},{"d":"2010-10-06","o":7.56,"h":7.56,"l":7.41,"c":7.44,"v":417600},{"d":"2010-10-07","o":7.49,"h":7.59,"l":7.44,"c":7.56,"v":242400},{"d":"2010-10-08","o":7.52,"h":7.69,"l":7.45,"c":7.65,"v":239700},{"d":"2010-10-11","o":7.66,"h":7.73,"l":7.57,"c":7.65,"v":146400},{"d":"2010-10-12","o":7.62,"h":7.81,"l":7.57,"c":7.72,"v":289800},{"d":"2010-10-13","o":7.76,"h":7.9,"l":7.69,"c":7.82,"v":238800},{"d":"2010-10-14","o":7.79,"h":7.88,"l":7.68,"c":7.78,"v":223200},{"d":"2010-10-15","o":7.87,"h":7.91,"l":7.75,"c":7.78,"v":335700},{"d":"2010-10-18","o":7.8,"h":7.88,"l":7.74,"c":7.84,"v":164100},{"d":"2010-10-19","o":7.71,"h":7.85,"l":7.62,"c":7.68,"v":255600},{"d":"2010-10-20","o":7.72,"h":7.85,"l":7.67,"c":7.82,"v":247200},{"d":"2010-10-21","o":7.85,"h":7.97,"l":7.84,"c":7.96,"v":478500},{"d":"2010-10-22","o":7.97,"h":8.14,"l":7.97,"c":8.13,"v":346500},{"d":"2010-10-25","o":8.14,"h":8.25,"l":8.13,"c":8.18,"v":409500},{"d":"2010-10-26","o":8.13,"h":8.3,"l":8.09,"c":8.22,"v":368700},{"d":"2010-10-27","o":8.15,"h":8.28,"l":8.09,"c":8.26,"v":297000},{"d":"2010-10-28","o":8.04,"h":8.11,"l":7.95,"c":8,"v":752700},{"d":"2010-10-29","o":7.94,"h":8.19,"l":7.9,"c":8.12,"v":257400},{"d":"2010-11-01","o":8.14,"h":8.26,"l":8.06,"c":8.2,"v":399600},{"d":"2010-11-02","o":8.25,"h":8.49,"l":8.25,"c":8.48,"v":441900},{"d":"2010-11-03","o":8.5,"h":8.71,"l":8.49,"c":8.69,"v":494700},{"d":"2010-11-04","o":8.76,"h":8.96,"l":8.72,"c":8.95,"v":619800},{"d":"2010-11-05","o":8.99,"h":9.01,"l":8.88,"c":8.93,"v":471300},{"d":"2010-11-08","o":8.88,"h":9,"l":8.88,"c":8.98,"v":419400},{"d":"2010-11-09","o":9,"h":9,"l":8.74,"c":8.78,"v":409500},{"d":"2010-11-10","o":8.76,"h":8.96,"l":8.6,"c":8.92,"v":661800},{"d":"2010-11-11","o":8.82,"h":8.92,"l":8.66,"c":8.89,"v":327600},{"d":"2010-11-12","o":8.79,"h":8.9,"l":8.72,"c":8.72,"v":363300},{"d":"2010-11-15","o":8.54,"h":8.56,"l":8.31,"c":8.5,"v":474900},{"d":"2010-11-16","o":8.42,"h":8.46,"l":8.24,"c":8.35,"v":470100},{"d":"2010-11-17","o":8.36,"h":8.38,"l":8.29,"c":8.32,"v":397200},{"d":"2010-11-18","o":8.39,"h":8.56,"l":8.39,"c":8.49,"v":311700},{"d":"2010-11-19","o":8.49,"h":8.55,"l":8.44,"c":8.5,"v":304800},{"d":"2010-11-22","o":8.45,"h":8.62,"l":8.39,"c":8.59,"v":444000},{"d":"2010-11-23","o":8.49,"h":8.55,"l":8.42,"c":8.53,"v":268800},{"d":"2010-11-24","o":8.56,"h":8.67,"l":8.54,"c":8.59,"v":373200},{"d":"2010-11-26","o":8.52,"h":8.67,"l":8.52,"c":8.57,"v":69600},{"d":"2010-11-29","o":8.49,"h":8.62,"l":8.27,"c":8.56,"v":512700},{"d":"2010-11-30","o":8.48,"h":8.5,"l":8.37,"c":8.47,"v":815700},{"d":"2010-12-01","o":8.6,"h":8.92,"l":8.52,"c":8.88,"v":473100},{"d":"2010-12-02","o":8.9,"h":8.93,"l":8.87,"c":8.92,"v":248400},{"d":"2010-12-03","o":8.9,"h":8.99,"l":8.8,"c":8.96,"v":376500},{"d":"2010-12-06","o":8.92,"h":9,"l":8.92,"c":8.99,"v":262200},{"d":"2010-12-07","o":9.07,"h":9.17,"l":9.06,"c":9.09,"v":248700},{"d":"2010-12-08","o":9.13,"h":9.15,"l":9.04,"c":9.07,"v":276900},{"d":"2010-12-09","o":9.11,"h":9.18,"l":9.08,"c":9.14,"v":297300},{"d":"2010-12-10","o":9.14,"h":9.24,"l":9.11,"c":9.16,"v":287700},{"d":"2010-12-13","o":9.16,"h":9.28,"l":9.08,"c":9.08,"v":423600},{"d":"2010-12-14","o":9.08,"h":9.28,"l":9.03,"c":9.17,"v":353100},{"d":"2010-12-15","o":9.17,"h":9.29,"l":9.13,"c":9.18,"v":403800},{"d":"2010-12-16","o":9.17,"h":9.36,"l":9.17,"c":9.34,"v":359100},{"d":"2010-12-17","o":9.35,"h":9.38,"l":9.23,"c":9.38,"v":1589100},{"d":"2010-12-20","o":9.41,"h":9.41,"l":9.08,"c":9.11,"v":539400},{"d":"2010-12-21","o":9.13,"h":9.29,"l":9.13,"c":9.29,"v":376800},{"d":"2010-12-22","o":9.31,"h":9.31,"l":9.17,"c":9.21,"v":322800},{"d":"2010-12-23","o":9.21,"h":9.21,"l":9.08,"c":9.12,"v":209100},{"d":"2010-12-27","o":9.02,"h":9.08,"l":8.97,"c":9.07,"v":383400},{"d":"2010-12-28","o":9.11,"h":9.16,"l":8.97,"c":9.13,"v":182700},{"d":"2010-12-29","o":9.17,"h":9.21,"l":9.15,"c":9.2,"v":127500},{"d":"2010-12-30","o":9.18,"h":9.27,"l":9.13,"c":9.15,"v":291300},{"d":"2010-12-31","o":9.12,"h":9.15,"l":8.96,"c":8.96,"v":231900},{"d":"2011-01-03","o":9.06,"h":9.28,"l":8.96,"c":9.15,"v":241800},{"d":"2011-01-04","o":9.21,"h":9.21,"l":8.79,"c":8.94,"v":240300},{"d":"2011-01-05","o":8.94,"h":9.11,"l":8.8,"c":8.95,"v":331800},{"d":"2011-01-06","o":8.97,"h":8.97,"l":8.83,"c":8.86,"v":242400},{"d":"2011-01-07","o":8.86,"h":8.91,"l":8.54,"c":8.7,"v":365100},{"d":"2011-01-10","o":8.66,"h":8.89,"l":8.53,"c":8.85,"v":326100},{"d":"2011-01-11","o":8.88,"h":8.96,"l":8.75,"c":8.86,"v":238500},{"d":"2011-01-12","o":8.95,"h":8.98,"l":8.9,"c":8.93,"v":182100},{"d":"2011-01-13","o":8.94,"h":8.94,"l":8.72,"c":8.79,"v":216600},{"d":"2011-01-14","o":8.79,"h":8.88,"l":8.7,"c":8.86,"v":342300},{"d":"2011-01-18","o":8.81,"h":8.92,"l":8.69,"c":8.91,"v":589200},{"d":"2011-01-19","o":8.92,"h":8.98,"l":8.6,"c":8.75,"v":343500},{"d":"2011-01-20","o":8.69,"h":8.79,"l":8.46,"c":8.47,"v":456300},{"d":"2011-01-21","o":8.51,"h":8.54,"l":8.34,"c":8.35,"v":379200},{"d":"2011-01-24","o":8.33,"h":8.51,"l":8.32,"c":8.49,"v":233400},{"d":"2011-01-25","o":8.43,"h":8.48,"l":8.35,"c":8.48,"v":306300},{"d":"2011-01-26","o":8.52,"h":8.76,"l":8.5,"c":8.74,"v":340800},{"d":"2011-01-27","o":8.76,"h":8.94,"l":8.71,"c":8.84,"v":304500},{"d":"2011-01-28","o":8.85,"h":8.9,"l":8.53,"c":8.58,"v":332400},{"d":"2011-01-31","o":8.63,"h":8.85,"l":8.55,"c":8.83,"v":431700},{"d":"2011-02-01","o":8.87,"h":9.25,"l":8.84,"c":9.23,"v":503100},{"d":"2011-02-02","o":9.18,"h":9.3,"l":9.12,"c":9.17,"v":164700},{"d":"2011-02-03","o":9.13,"h":9.13,"l":8.9,"c":9.03,"v":124200},{"d":"2011-02-04","o":9.01,"h":9.04,"l":8.92,"c":8.98,"v":142500},{"d":"2011-02-07","o":9.01,"h":9.17,"l":8.96,"c":9.13,"v":114900},{"d":"2011-02-08","o":9.12,"h":9.31,"l":9.07,"c":9.31,"v":215700},{"d":"2011-02-09","o":9.26,"h":9.26,"l":9.03,"c":9.05,"v":213300},{"d":"2011-02-10","o":9.03,"h":9.15,"l":9.02,"c":9.06,"v":147000},{"d":"2011-02-11","o":9.03,"h":9.16,"l":8.95,"c":9.16,"v":175200},{"d":"2011-02-14","o":9.18,"h":9.24,"l":9.09,"c":9.14,"v":189000},{"d":"2011-02-15","o":9.15,"h":9.43,"l":8.77,"c":9.28,"v":1231800},{"d":"2011-02-16","o":9.36,"h":9.62,"l":9.2,"c":9.6,"v":679200},{"d":"2011-02-17","o":9.48,"h":10.12,"l":9.46,"c":10,"v":525600},{"d":"2011-02-18","o":10,"h":10,"l":9.91,"c":9.96,"v":456000},{"d":"2011-02-22","o":9.82,"h":9.99,"l":9.78,"c":9.78,"v":455100},{"d":"2011-02-23","o":9.82,"h":9.86,"l":9.49,"c":9.5,"v":504000},{"d":"2011-02-24","o":9.51,"h":9.91,"l":9.44,"c":9.88,"v":587100},{"d":"2011-02-25","o":9.88,"h":10.27,"l":9.88,"c":10.24,"v":1221000},{"d":"2011-02-28","o":10.18,"h":10.44,"l":10.18,"c":10.44,"v":965100},{"d":"2011-03-01","o":10.49,"h":10.58,"l":10.25,"c":10.37,"v":924300},{"d":"2011-03-02","o":10.31,"h":10.65,"l":10.2,"c":10.57,"v":741000},{"d":"2011-03-03","o":10.69,"h":10.98,"l":10.54,"c":10.58,"v":792600},{"d":"2011-03-04","o":10.58,"h":10.73,"l":10.38,"c":10.52,"v":334500},{"d":"2011-03-07","o":10.61,"h":10.63,"l":9.97,"c":10.15,"v":498600},{"d":"2011-03-08","o":10.17,"h":10.52,"l":10.02,"c":10.43,"v":1068300},{"d":"2011-03-09","o":10.4,"h":10.49,"l":10.31,"c":10.48,"v":552000},{"d":"2011-03-10","o":10.27,"h":10.27,"l":9.94,"c":10.14,"v":526800},{"d":"2011-03-11","o":10.12,"h":10.27,"l":10.02,"c":10.19,"v":422100},{"d":"2011-03-14","o":10.07,"h":10.25,"l":9.97,"c":10.15,"v":423900},{"d":"2011-03-15","o":9.83,"h":10.09,"l":9.83,"c":9.99,"v":432900},{"d":"2011-03-16","o":10.24,"h":10.46,"l":10.1,"c":10.2,"v":1056300},{"d":"2011-03-17","o":10.38,"h":10.38,"l":10.18,"c":10.2,"v":655500},{"d":"2011-03-18","o":10.31,"h":10.49,"l":10.29,"c":10.4,"v":1633200},{"d":"2011-03-21","o":10.53,"h":10.8,"l":10.45,"c":10.67,"v":665700},{"d":"2011-03-22","o":10.66,"h":10.79,"l":10.66,"c":10.71,"v":603300},{"d":"2011-03-23","o":10.68,"h":10.75,"l":10.59,"c":10.7,"v":548700},{"d":"2011-03-24","o":10.75,"h":10.77,"l":10.7,"c":10.74,"v":516600},{"d":"2011-03-25","o":10.8,"h":10.88,"l":10.7,"c":10.8,"v":928800},{"d":"2011-03-28","o":10.82,"h":10.88,"l":10.79,"c":10.81,"v":475500},{"d":"2011-03-29","o":10.8,"h":10.91,"l":10.74,"c":10.91,"v":1004700},{"d":"2011-03-30","o":10.96,"h":11.01,"l":10.88,"c":10.97,"v":573300},{"d":"2011-03-31","o":10.95,"h":11,"l":10.85,"c":10.93,"v":585000},{"d":"2011-04-01","o":10.97,"h":11.02,"l":10.9,"c":10.97,"v":755700},{"d":"2011-04-04","o":11.02,"h":11.02,"l":10.88,"c":10.94,"v":591600},{"d":"2011-04-05","o":10.97,"h":11.01,"l":10.9,"c":10.94,"v":693300},{"d":"2011-04-06","o":11.01,"h":11.06,"l":10.88,"c":10.97,"v":423300},{"d":"2011-04-07","o":10.99,"h":11.08,"l":10.86,"c":10.86,"v":307800},{"d":"2011-04-08","o":10.96,"h":10.96,"l":10.76,"c":10.81,"v":300000},{"d":"2011-04-11","o":10.79,"h":10.91,"l":10.61,"c":10.66,"v":326400},{"d":"2011-04-12","o":10.61,"h":10.79,"l":10.5,"c":10.53,"v":444000},{"d":"2011-04-13","o":10.61,"h":10.75,"l":10.53,"c":10.67,"v":543300},{"d":"2011-04-14","o":10.58,"h":10.72,"l":10.55,"c":10.66,"v":500100},{"d":"2011-04-15","o":10.62,"h":10.8,"l":10.53,"c":10.66,"v":571200},{"d":"2011-04-18","o":10.5,"h":10.51,"l":10.28,"c":10.43,"v":344400},{"d":"2011-04-19","o":10.44,"h":10.5,"l":10.3,"c":10.42,"v":306000},{"d":"2011-04-20","o":10.55,"h":10.64,"l":10.53,"c":10.64,"v":554100},{"d":"2011-04-21","o":10.69,"h":10.69,"l":10.5,"c":10.62,"v":261600},{"d":"2011-04-25","o":10.59,"h":10.64,"l":10.45,"c":10.54,"v":246300},{"d":"2011-04-26","o":10.59,"h":10.64,"l":10.44,"c":10.51,"v":260700},{"d":"2011-04-27","o":10.5,"h":10.57,"l":10.43,"c":10.57,"v":318000},{"d":"2011-04-28","o":10.83,"h":10.85,"l":10.63,"c":10.82,"v":576000},{"d":"2011-04-29","o":10.86,"h":11.17,"l":10.83,"c":11.01,"v":414000},{"d":"2011-05-02","o":11.12,"h":11.13,"l":10.77,"c":10.77,"v":456000},{"d":"2011-05-03","o":10.76,"h":10.82,"l":10.44,"c":10.54,"v":372000},{"d":"2011-05-04","o":10.53,"h":10.53,"l":10.22,"c":10.4,"v":345300},{"d":"2011-05-05","o":10.31,"h":10.54,"l":10.15,"c":10.3,"v":235800},{"d":"2011-05-06","o":10.45,"h":10.53,"l":10.21,"c":10.27,"v":189000},{"d":"2011-05-09","o":10.28,"h":10.52,"l":10.21,"c":10.44,"v":276000},{"d":"2011-05-10","o":10.53,"h":10.67,"l":10.52,"c":10.65,"v":464400},{"d":"2011-05-11","o":10.58,"h":10.74,"l":10.44,"c":10.6,"v":553500},{"d":"2011-05-12","o":10.57,"h":10.77,"l":10.42,"c":10.76,"v":772500},{"d":"2011-05-13","o":10.77,"h":10.77,"l":10.55,"c":10.58,"v":429000},{"d":"2011-05-16","o":10.51,"h":10.51,"l":10.25,"c":10.25,"v":348000},{"d":"2011-05-17","o":10.17,"h":10.25,"l":10.13,"c":10.15,"v":343200},{"d":"2011-05-18","o":10.18,"h":10.45,"l":10.12,"c":10.37,"v":282000},{"d":"2011-05-19","o":10.43,"h":10.52,"l":10.35,"c":10.46,"v":768300},{"d":"2011-05-20","o":10.4,"h":10.52,"l":10.38,"c":10.42,"v":507900},{"d":"2011-05-23","o":10.33,"h":10.37,"l":10.19,"c":10.29,"v":810300},{"d":"2011-05-24","o":10.34,"h":10.34,"l":10.01,"c":10.12,"v":787800},{"d":"2011-05-25","o":10.12,"h":10.58,"l":10.12,"c":10.47,"v":884700},{"d":"2011-05-26","o":10.43,"h":10.62,"l":10.36,"c":10.61,"v":477000},{"d":"2011-05-27","o":10.68,"h":10.77,"l":10.55,"c":10.62,"v":381300},{"d":"2011-05-31","o":10.73,"h":10.8,"l":10.57,"c":10.79,"v":690300},{"d":"2011-06-01","o":10.75,"h":10.77,"l":10.38,"c":10.39,"v":813000},{"d":"2011-06-02","o":10.42,"h":10.46,"l":10.31,"c":10.38,"v":197400},{"d":"2011-06-03","o":10.18,"h":10.58,"l":10.02,"c":10.05,"v":432000},{"d":"2011-06-06","o":10.02,"h":10.15,"l":9.9,"c":9.91,"v":411000},{"d":"2011-06-07","o":10.02,"h":10.15,"l":9.88,"c":10.05,"v":310200},{"d":"2011-06-08","o":10,"h":10.05,"l":9.86,"c":9.89,"v":409800},{"d":"2011-06-09","o":9.88,"h":10.03,"l":9.63,"c":10.01,"v":318300},{"d":"2011-06-10","o":9.92,"h":9.95,"l":9.74,"c":9.76,"v":224100},{"d":"2011-06-13","o":9.81,"h":9.81,"l":9.63,"c":9.65,"v":255900},{"d":"2011-06-14","o":9.76,"h":9.95,"l":9.76,"c":9.93,"v":251400},{"d":"2011-06-15","o":9.8,"h":9.9,"l":9.64,"c":9.67,"v":363900},{"d":"2011-06-16","o":9.68,"h":9.87,"l":9.62,"c":9.78,"v":356700},{"d":"2011-06-17","o":9.84,"h":9.86,"l":9.57,"c":9.7,"v":1127700},{"d":"2011-06-20","o":9.65,"h":9.76,"l":9.57,"c":9.7,"v":354900},{"d":"2011-06-21","o":9.78,"h":10.15,"l":9.68,"c":10.14,"v":467700},{"d":"2011-06-22","o":10.04,"h":10.32,"l":10.02,"c":10.22,"v":757800},{"d":"2011-06-23","o":10.06,"h":10.41,"l":10,"c":10.37,"v":638400},{"d":"2011-06-24","o":10.38,"h":10.54,"l":10.29,"c":10.53,"v":1362900},{"d":"2011-06-27","o":10.54,"h":10.69,"l":10.34,"c":10.62,"v":738000},{"d":"2011-06-28","o":10.66,"h":11.04,"l":10.66,"c":11.03,"v":526500},{"d":"2011-06-29","o":11.07,"h":11.13,"l":10.93,"c":11.04,"v":623700},{"d":"2011-06-30","o":11.18,"h":11.55,"l":11.01,"c":11.26,"v":642000},{"d":"2011-07-01","o":11.22,"h":11.62,"l":11.11,"c":11.3,"v":457500},{"d":"2011-07-05","o":11.32,"h":11.49,"l":11.23,"c":11.47,"v":619500},{"d":"2011-07-06","o":11.46,"h":11.78,"l":11.4,"c":11.76,"v":663000},{"d":"2011-07-07","o":11.83,"h":12.02,"l":11.7,"c":12,"v":813000},{"d":"2011-07-08","o":11.89,"h":12.03,"l":11.89,"c":11.98,"v":417300},{"d":"2011-07-11","o":11.89,"h":11.96,"l":11.82,"c":11.85,"v":644100},{"d":"2011-07-12","o":11.82,"h":11.94,"l":11.71,"c":11.85,"v":567600},{"d":"2011-07-13","o":11.92,"h":12.1,"l":11.55,"c":11.87,"v":465600},{"d":"2011-07-14","o":11.93,"h":12.01,"l":11.71,"c":11.74,"v":317100},{"d":"2011-07-15","o":11.78,"h":11.97,"l":11.6,"c":11.95,"v":483900},{"d":"2011-07-18","o":11.87,"h":11.87,"l":11.61,"c":11.66,"v":354300},{"d":"2011-07-19","o":11.79,"h":12.03,"l":11.62,"c":12.03,"v":366600},{"d":"2011-07-20","o":12.04,"h":12.12,"l":11.66,"c":11.84,"v":359100},{"d":"2011-07-21","o":11.9,"h":12.08,"l":11.51,"c":11.91,"v":270000},{"d":"2011-07-22","o":11.93,"h":12.05,"l":11.77,"c":11.92,"v":268200},{"d":"2011-07-25","o":11.77,"h":11.94,"l":11.74,"c":11.9,"v":345300},{"d":"2011-07-26","o":12.01,"h":12.58,"l":11.94,"c":12.56,"v":1768200},{"d":"2011-07-27","o":12.64,"h":12.64,"l":12.09,"c":12.3,"v":1374600},{"d":"2011-07-28","o":12.24,"h":12.28,"l":12.06,"c":12.15,"v":956100},{"d":"2011-07-29","o":11.93,"h":12.19,"l":11.72,"c":12.05,"v":701700},{"d":"2011-08-01","o":12.13,"h":12.21,"l":11.77,"c":12.02,"v":612600},{"d":"2011-08-02","o":11.92,"h":12.22,"l":11.58,"c":11.58,"v":536100},{"d":"2011-08-03","o":11.53,"h":11.68,"l":11.27,"c":11.6,"v":723600},{"d":"2011-08-04","o":11.43,"h":11.56,"l":10.89,"c":10.9,"v":604200},{"d":"2011-08-05","o":11.04,"h":11.15,"l":10.34,"c":10.62,"v":843600},{"d":"2011-08-08","o":10.31,"h":10.61,"l":9.59,"c":9.59,"v":924000},{"d":"2011-08-09","o":9.86,"h":10.3,"l":9.47,"c":10.27,"v":1638900},{"d":"2011-08-10","o":9.95,"h":10.09,"l":9.55,"c":9.59,"v":1046100},{"d":"2011-08-11","o":9.55,"h":10.22,"l":9.55,"c":10.12,"v":1329000},{"d":"2011-08-12","o":10.22,"h":10.22,"l":9.9,"c":10.09,"v":761700},{"d":"2011-08-15","o":10.17,"h":10.5,"l":10.15,"c":10.48,"v":581400},{"d":"2011-08-16","o":10.36,"h":10.42,"l":10.16,"c":10.35,"v":594300},{"d":"2011-08-17","o":10.46,"h":10.49,"l":10.19,"c":10.33,"v":503100},{"d":"2011-08-18","o":9.93,"h":9.93,"l":9.46,"c":9.57,"v":941400},{"d":"2011-08-19","o":9.38,"h":9.83,"l":9.28,"c":9.34,"v":636000},{"d":"2011-08-22","o":9.61,"h":9.61,"l":9.18,"c":9.25,"v":523800},{"d":"2011-08-23","o":9.29,"h":9.65,"l":9.22,"c":9.57,"v":1154700},{"d":"2011-08-24","o":9.57,"h":9.72,"l":9.55,"c":9.67,"v":1077600},{"d":"2011-08-25","o":9.76,"h":9.8,"l":9.09,"c":9.33,"v":1601700},{"d":"2011-08-26","o":9.26,"h":9.84,"l":9.25,"c":9.79,"v":1210200},{"d":"2011-08-29","o":9.86,"h":10.19,"l":9.83,"c":10.16,"v":795300},{"d":"2011-08-30","o":10.06,"h":10.18,"l":9.9,"c":10,"v":586800},{"d":"2011-08-31","o":10.08,"h":10.15,"l":9.88,"c":9.97,"v":829500},{"d":"2011-09-01","o":9.67,"h":10.07,"l":9.6,"c":9.68,"v":741600},{"d":"2011-09-02","o":9.46,"h":9.65,"l":9.28,"c":9.33,"v":624000},{"d":"2011-09-06","o":9,"h":9.22,"l":8.99,"c":9.11,"v":1049700},{"d":"2011-09-07","o":9.28,"h":9.39,"l":9.25,"c":9.36,"v":1310700},{"d":"2011-09-08","o":9.3,"h":9.56,"l":9.06,"c":9.17,"v":1240200},{"d":"2011-09-09","o":9.07,"h":9.14,"l":8.7,"c":8.78,"v":1307700},{"d":"2011-09-12","o":8.62,"h":8.99,"l":8.59,"c":8.97,"v":905100},{"d":"2011-09-13","o":9.02,"h":9.14,"l":8.95,"c":9.07,"v":586800},{"d":"2011-09-14","o":9.24,"h":9.93,"l":9.13,"c":9.75,"v":1581600},{"d":"2011-09-15","o":9.85,"h":10.02,"l":9.78,"c":9.91,"v":1619700},{"d":"2011-09-16","o":9.98,"h":10.12,"l":9.96,"c":10.08,"v":1701300},{"d":"2011-09-19","o":9.9,"h":10.12,"l":9.83,"c":10.02,"v":896700},{"d":"2011-09-20","o":10.04,"h":10.09,"l":9.8,"c":9.8,"v":849000},{"d":"2011-09-21","o":9.78,"h":9.93,"l":9.5,"c":9.53,"v":699000},{"d":"2011-09-22","o":9.19,"h":9.41,"l":8.81,"c":9.02,"v":1289400},{"d":"2011-09-23","o":9.02,"h":9.19,"l":8.9,"c":9.11,"v":687000},{"d":"2011-09-26","o":9.18,"h":9.41,"l":8.85,"c":9.19,"v":829500},{"d":"2011-09-27","o":9.45,"h":9.65,"l":9.27,"c":9.48,"v":878700},{"d":"2011-09-28","o":9.52,"h":9.64,"l":9.09,"c":9.22,"v":928500},{"d":"2011-09-29","o":9.43,"h":9.54,"l":9.1,"c":9.45,"v":680100},{"d":"2011-09-30","o":9.28,"h":9.52,"l":9.16,"c":9.18,"v":818400},{"d":"2011-10-03","o":9.13,"h":9.17,"l":8.08,"c":8.42,"v":4104300},{"d":"2011-10-04","o":8.36,"h":9.04,"l":8.3,"c":8.98,"v":2257200},{"d":"2011-10-05","o":9.03,"h":9.05,"l":8.79,"c":8.92,"v":1053600},{"d":"2011-10-06","o":8.92,"h":9.09,"l":8.85,"c":9.06,"v":856200},{"d":"2011-10-07","o":9.09,"h":9.09,"l":8.81,"c":8.84,"v":809100},{"d":"2011-10-10","o":9.03,"h":9.28,"l":8.95,"c":9.25,"v":962400},{"d":"2011-10-11","o":9.15,"h":9.34,"l":9.11,"c":9.34,"v":845400},{"d":"2011-10-12","o":9.43,"h":9.69,"l":9.31,"c":9.59,"v":961200},{"d":"2011-10-13","o":9.49,"h":9.58,"l":9.31,"c":9.45,"v":1027500},{"d":"2011-10-14","o":9.59,"h":9.62,"l":9.35,"c":9.57,"v":780000},{"d":"2011-10-17","o":9.43,"h":9.54,"l":9.28,"c":9.35,"v":886500},{"d":"2011-10-18","o":9.38,"h":9.55,"l":9.18,"c":9.49,"v":1722900},{"d":"2011-10-19","o":9.49,"h":9.67,"l":9.43,"c":9.45,"v":877500},{"d":"2011-10-20","o":9.48,"h":9.54,"l":9.24,"c":9.48,"v":996000},{"d":"2011-10-21","o":9.65,"h":9.65,"l":9.28,"c":9.42,"v":891900},{"d":"2011-10-24","o":9.42,"h":9.72,"l":9.39,"c":9.68,"v":998100},{"d":"2011-10-25","o":9.67,"h":9.79,"l":9.58,"c":9.69,"v":960300},{"d":"2011-10-26","o":9.79,"h":9.83,"l":9.48,"c":9.82,"v":1003800},{"d":"2011-10-27","o":9.84,"h":10.43,"l":9.47,"c":10.37,"v":3702000},{"d":"2011-10-28","o":10.37,"h":10.55,"l":10.17,"c":10.48,"v":1535700},{"d":"2011-10-31","o":10.27,"h":10.34,"l":10.08,"c":10.22,"v":1512900},{"d":"2011-11-01","o":9.84,"h":10.19,"l":9.72,"c":10.09,"v":1658700},{"d":"2011-11-02","o":10.26,"h":10.26,"l":9.87,"c":10.11,"v":1235400},{"d":"2011-11-03","o":10.21,"h":10.45,"l":10.06,"c":10.43,"v":911100},{"d":"2011-11-04","o":10.31,"h":10.44,"l":10.17,"c":10.42,"v":416400},{"d":"2011-11-07","o":10.37,"h":10.47,"l":10.13,"c":10.42,"v":532500},{"d":"2011-11-08","o":10.5,"h":10.63,"l":10.28,"c":10.59,"v":533100},{"d":"2011-11-09","o":10.28,"h":10.3,"l":9.98,"c":9.99,"v":741900},{"d":"2011-11-10","o":10.15,"h":10.15,"l":9.91,"c":10.02,"v":622500},{"d":"2011-11-11","o":10.17,"h":10.28,"l":10.1,"c":10.23,"v":453000},{"d":"2011-11-14","o":10.23,"h":10.38,"l":9.96,"c":10.22,"v":679500},{"d":"2011-11-15","o":10.16,"h":10.5,"l":10.06,"c":10.44,"v":835200},{"d":"2011-11-16","o":10.31,"h":10.49,"l":10.18,"c":10.26,"v":550500},{"d":"2011-11-17","o":10.23,"h":10.37,"l":10.05,"c":10.08,"v":864900},{"d":"2011-11-18","o":10.07,"h":10.14,"l":9.91,"c":10.03,"v":745500},{"d":"2011-11-21","o":9.84,"h":10.02,"l":9.79,"c":9.9,"v":668400},{"d":"2011-11-22","o":9.9,"h":9.94,"l":9.74,"c":9.83,"v":453600},{"d":"2011-11-23","o":9.75,"h":9.79,"l":9.33,"c":9.34,"v":803400},{"d":"2011-11-25","o":9.3,"h":9.38,"l":9.12,"c":9.19,"v":321300},{"d":"2011-11-28","o":9.52,"h":9.66,"l":9.4,"c":9.66,"v":562800},{"d":"2011-11-29","o":9.67,"h":9.67,"l":9.48,"c":9.52,"v":753000},{"d":"2011-11-30","o":9.85,"h":10.09,"l":9.81,"c":10.03,"v":1143300},{"d":"2011-12-01","o":9.96,"h":10.14,"l":9.87,"c":10.01,"v":709200},{"d":"2011-12-02","o":10.18,"h":10.21,"l":9.89,"c":9.91,"v":621300},{"d":"2011-12-05","o":10.09,"h":10.14,"l":9.84,"c":9.97,"v":824700},{"d":"2011-12-06","o":9.97,"h":10.15,"l":9.9,"c":9.97,"v":523800},{"d":"2011-12-07","o":9.91,"h":9.99,"l":9.62,"c":9.69,"v":834900},{"d":"2011-12-08","o":9.64,"h":9.74,"l":9.52,"c":9.65,"v":873000},{"d":"2011-12-09","o":9.66,"h":10.09,"l":9.63,"c":10.03,"v":553200},{"d":"2011-12-12","o":9.89,"h":10.04,"l":9.68,"c":9.89,"v":538200},{"d":"2011-12-13","o":9.97,"h":10.05,"l":9.6,"c":9.67,"v":701400},{"d":"2011-12-14","o":9.61,"h":9.67,"l":9.41,"c":9.44,"v":462300},{"d":"2011-12-15","o":9.56,"h":9.56,"l":9.25,"c":9.55,"v":627600},{"d":"2011-12-16","o":9.59,"h":9.88,"l":9.56,"c":9.72,"v":1209000},{"d":"2011-12-19","o":9.8,"h":9.84,"l":9.49,"c":9.52,"v":588300},{"d":"2011-12-20","o":9.73,"h":10.09,"l":9.6,"c":10.09,"v":558000},{"d":"2011-12-21","o":10.11,"h":10.11,"l":9.47,"c":9.66,"v":588000},{"d":"2011-12-22","o":9.7,"h":9.76,"l":9.56,"c":9.65,"v":465000},{"d":"2011-12-23","o":9.65,"h":9.87,"l":9.58,"c":9.85,"v":309300},{"d":"2011-12-27","o":9.83,"h":10,"l":9.78,"c":9.93,"v":326400},{"d":"2011-12-28","o":9.91,"h":9.91,"l":9.68,"c":9.75,"v":525600},{"d":"2011-12-29","o":9.79,"h":9.87,"l":9.73,"c":9.75,"v":387300},{"d":"2011-12-30","o":9.73,"h":9.73,"l":9.53,"c":9.55,"v":531900},{"d":"2012-01-03","o":9.75,"h":9.84,"l":9.52,"c":9.55,"v":883800},{"d":"2012-01-04","o":9.51,"h":9.62,"l":9.49,"c":9.49,"v":551700},{"d":"2012-01-05","o":9.45,"h":9.79,"l":9.45,"c":9.74,"v":478800},{"d":"2012-01-06","o":9.72,"h":9.79,"l":9.64,"c":9.65,"v":400200},{"d":"2012-01-09","o":9.71,"h":9.8,"l":9.44,"c":9.52,"v":383400},{"d":"2012-01-10","o":9.64,"h":9.72,"l":9.54,"c":9.64,"v":504600},{"d":"2012-01-11","o":9.64,"h":9.64,"l":9.32,"c":9.57,"v":420000},{"d":"2012-01-12","o":9.57,"h":9.68,"l":9.43,"c":9.5,"v":422700},{"d":"2012-01-13","o":9.37,"h":9.46,"l":9.3,"c":9.41,"v":720900},{"d":"2012-01-17","o":9.51,"h":9.66,"l":9.48,"c":9.6,"v":443700},{"d":"2012-01-18","o":9.62,"h":10.01,"l":9.55,"c":9.99,"v":554400},{"d":"2012-01-19","o":10.02,"h":10.18,"l":10.01,"c":10.09,"v":342900},{"d":"2012-01-20","o":10.09,"h":10.47,"l":10.03,"c":10.36,"v":620100},{"d":"2012-01-23","o":10.34,"h":10.46,"l":10.08,"c":10.19,"v":422400},{"d":"2012-01-24","o":10.15,"h":10.42,"l":10.13,"c":10.42,"v":499200},{"d":"2012-01-25","o":10.35,"h":10.53,"l":10.27,"c":10.45,"v":523500},{"d":"2012-01-26","o":10.51,"h":10.51,"l":10.21,"c":10.4,"v":365400},{"d":"2012-01-27","o":10.38,"h":10.65,"l":10.14,"c":10.57,"v":362700},{"d":"2012-01-30","o":10.45,"h":10.45,"l":10.17,"c":10.23,"v":603600},{"d":"2012-01-31","o":10.34,"h":10.34,"l":10.02,"c":10.13,"v":651600},{"d":"2012-02-01","o":10.16,"h":10.7,"l":10.12,"c":10.65,"v":833400},{"d":"2012-02-02","o":10.66,"h":10.86,"l":10.46,"c":10.5,"v":756900},{"d":"2012-02-03","o":10.86,"h":11.83,"l":10.8,"c":11.7,"v":3150900},{"d":"2012-02-06","o":11.68,"h":12.18,"l":11.51,"c":11.85,"v":2787600},{"d":"2012-02-07","o":11.75,"h":11.94,"l":11.58,"c":11.88,"v":1431300},{"d":"2012-02-08","o":11.86,"h":11.98,"l":11.72,"c":11.91,"v":1244100},{"d":"2012-02-09","o":11.92,"h":12.05,"l":11.76,"c":12.02,"v":1245900},{"d":"2012-02-10","o":12,"h":12.24,"l":11.82,"c":11.82,"v":4841100},{"d":"2012-02-13","o":11.93,"h":11.99,"l":11.73,"c":11.8,"v":2067900},{"d":"2012-02-14","o":11.54,"h":12.14,"l":10.66,"c":12.02,"v":5463300},{"d":"2012-02-15","o":12.11,"h":12.17,"l":11.95,"c":12.05,"v":2362800},{"d":"2012-02-16","o":11.69,"h":12.1,"l":11.66,"c":12.08,"v":1350300},{"d":"2012-02-17","o":12.07,"h":12.11,"l":11.96,"c":12.07,"v":930000},{"d":"2012-02-21","o":12.01,"h":12.25,"l":12,"c":12.14,"v":1871100},{"d":"2012-02-22","o":12.08,"h":12.73,"l":11.74,"c":12.37,"v":2752500},{"d":"2012-02-23","o":12.32,"h":13.12,"l":12.28,"c":13.11,"v":1858200},{"d":"2012-02-24","o":13.09,"h":13.47,"l":13,"c":13.3,"v":2410500},{"d":"2012-02-27","o":13.15,"h":13.23,"l":12.9,"c":13.08,"v":709800},{"d":"2012-02-28","o":13.04,"h":13.22,"l":12.75,"c":12.86,"v":870900},{"d":"2012-02-29","o":12.9,"h":12.91,"l":12.57,"c":12.59,"v":1281300},{"d":"2012-03-01","o":12.72,"h":13.18,"l":12.67,"c":13,"v":1219200},{"d":"2012-03-02","o":12.96,"h":13,"l":12.6,"c":12.65,"v":1138200},{"d":"2012-03-05","o":12.62,"h":12.7,"l":12.47,"c":12.57,"v":775200},{"d":"2012-03-06","o":12.5,"h":12.63,"l":12.17,"c":12.52,"v":802800},{"d":"2012-03-07","o":12.6,"h":12.73,"l":12.42,"c":12.68,"v":733200},{"d":"2012-03-08","o":12.73,"h":12.95,"l":12.64,"c":12.81,"v":592200},{"d":"2012-03-09","o":12.86,"h":13.2,"l":12.78,"c":13.05,"v":671700},{"d":"2012-03-12","o":13.01,"h":13.12,"l":12.94,"c":13.04,"v":564900},{"d":"2012-03-13","o":13.1,"h":13.29,"l":13.04,"c":13.29,"v":540300},{"d":"2012-03-14","o":13.29,"h":13.31,"l":13.01,"c":13.08,"v":942300},{"d":"2012-03-15","o":13.14,"h":13.27,"l":13.08,"c":13.2,"v":864000},{"d":"2012-03-16","o":13.22,"h":13.25,"l":13.16,"c":13.21,"v":1268400},{"d":"2012-03-19","o":13.12,"h":13.39,"l":13.06,"c":13.3,"v":792900},{"d":"2012-03-20","o":13.16,"h":13.36,"l":13.15,"c":13.23,"v":696300},{"d":"2012-03-21","o":13.24,"h":13.51,"l":13.17,"c":13.28,"v":807300},{"d":"2012-03-22","o":13.13,"h":13.23,"l":13.02,"c":13.12,"v":927600},{"d":"2012-03-23","o":13.13,"h":13.48,"l":13.07,"c":13.44,"v":693300},{"d":"2012-03-26","o":13.51,"h":13.91,"l":13.51,"c":13.87,"v":847500},{"d":"2012-03-27","o":13.9,"h":14,"l":13.83,"c":13.85,"v":1162200},{"d":"2012-03-28","o":13.88,"h":13.92,"l":13.39,"c":13.53,"v":936900},{"d":"2012-03-29","o":13.4,"h":13.57,"l":13.33,"c":13.54,"v":554100},{"d":"2012-03-30","o":13.67,"h":13.67,"l":13.42,"c":13.42,"v":770700},{"d":"2012-04-02","o":13.42,"h":13.61,"l":13.23,"c":13.5,"v":694500},{"d":"2012-04-03","o":13.51,"h":13.61,"l":13.35,"c":13.52,"v":848400},{"d":"2012-04-04","o":13.36,"h":13.45,"l":13.28,"c":13.34,"v":676800},{"d":"2012-04-05","o":13.24,"h":13.38,"l":13.11,"c":13.31,"v":493500},{"d":"2012-04-09","o":13.06,"h":13.19,"l":12.95,"c":13.1,"v":756000},{"d":"2012-04-10","o":13.07,"h":13.26,"l":12.84,"c":12.87,"v":1089300},{"d":"2012-04-11","o":13.02,"h":13.19,"l":12.92,"c":13.12,"v":454500},{"d":"2012-04-12","o":13.11,"h":13.37,"l":13.08,"c":13.3,"v":407700},{"d":"2012-04-13","o":13.21,"h":13.28,"l":13.02,"c":13.04,"v":601200},{"d":"2012-04-16","o":13.08,"h":13.21,"l":12.94,"c":13.05,"v":570300},{"d":"2012-04-17","o":13.17,"h":13.38,"l":13.13,"c":13.3,"v":593100},{"d":"2012-04-18","o":13.27,"h":13.46,"l":13.27,"c":13.37,"v":860700},{"d":"2012-04-19","o":13.34,"h":13.66,"l":13.17,"c":13.2,"v":891900},{"d":"2012-04-20","o":13.38,"h":13.47,"l":13.13,"c":13.29,"v":594000},{"d":"2012-04-23","o":13.04,"h":13.07,"l":12.79,"c":12.86,"v":774000},{"d":"2012-04-24","o":12.82,"h":12.82,"l":12.66,"c":12.75,"v":1360500},{"d":"2012-04-25","o":12.96,"h":13.18,"l":12.87,"c":13.08,"v":543600},{"d":"2012-04-26","o":13.08,"h":13.28,"l":13.08,"c":13.18,"v":599100},{"d":"2012-04-27","o":13.25,"h":13.46,"l":13.19,"c":13.33,"v":1095600},{"d":"2012-04-30","o":13.33,"h":13.41,"l":13.14,"c":13.29,"v":1942500},{"d":"2012-05-01","o":13.25,"h":13.69,"l":13.23,"c":13.35,"v":1180200},{"d":"2012-05-02","o":13.21,"h":13.45,"l":13.17,"c":13.35,"v":1080600},{"d":"2012-05-03","o":13.33,"h":13.56,"l":13.16,"c":13.36,"v":1071000},{"d":"2012-05-04","o":13.4,"h":13.4,"l":12.78,"c":12.94,"v":1165200},{"d":"2012-05-07","o":12.89,"h":13.27,"l":12.75,"c":13.17,"v":1309200},{"d":"2012-05-08","o":12.99,"h":13.16,"l":12.84,"c":13.03,"v":1690200},{"d":"2012-05-09","o":12.83,"h":12.92,"l":12.61,"c":12.78,"v":1415400},{"d":"2012-05-10","o":12.88,"h":13.23,"l":12.77,"c":13.21,"v":1425000},{"d":"2012-05-11","o":13.07,"h":13.56,"l":13.02,"c":13.47,"v":924900},{"d":"2012-05-14","o":13.28,"h":13.5,"l":13.24,"c":13.42,"v":981000},{"d":"2012-05-15","o":13.36,"h":13.57,"l":13.33,"c":13.37,"v":927900},{"d":"2012-05-16","o":13.45,"h":13.45,"l":13.3,"c":13.34,"v":997500},{"d":"2012-05-17","o":13.3,"h":13.41,"l":13.13,"c":13.13,"v":1422600},{"d":"2012-05-18","o":13.07,"h":13.3,"l":12.93,"c":12.96,"v":1027800},{"d":"2012-05-21","o":12.96,"h":13.25,"l":12.76,"c":13.22,"v":1297500},{"d":"2012-05-22","o":13.22,"h":13.37,"l":13.13,"c":13.34,"v":1423800},{"d":"2012-05-23","o":13.24,"h":13.49,"l":13.14,"c":13.48,"v":1410000},{"d":"2012-05-24","o":13.5,"h":13.5,"l":13.29,"c":13.37,"v":1012800},{"d":"2012-05-25","o":13.43,"h":13.5,"l":13.28,"c":13.34,"v":652800},{"d":"2012-05-29","o":13.46,"h":13.6,"l":13.25,"c":13.34,"v":744600},{"d":"2012-05-30","o":13.2,"h":13.21,"l":12.92,"c":12.98,"v":951600},{"d":"2012-05-31","o":12.96,"h":13,"l":12.65,"c":12.73,"v":1079700},{"d":"2012-06-01","o":12.41,"h":12.6,"l":12.3,"c":12.31,"v":1089600},{"d":"2012-06-04","o":12.33,"h":12.44,"l":12.21,"c":12.41,"v":646500},{"d":"2012-06-05","o":12.32,"h":12.56,"l":12.28,"c":12.51,"v":650400},{"d":"2012-06-06","o":12.66,"h":12.9,"l":12.64,"c":12.89,"v":747600},{"d":"2012-06-07","o":13.07,"h":13.11,"l":12.91,"c":12.91,"v":561900},{"d":"2012-06-08","o":12.88,"h":13.21,"l":12.79,"c":13.18,"v":482700},{"d":"2012-06-11","o":13.36,"h":13.36,"l":12.88,"c":12.89,"v":984900},{"d":"2012-06-12","o":12.92,"h":13.06,"l":12.9,"c":13.04,"v":576900},{"d":"2012-06-13","o":12.98,"h":13.13,"l":12.85,"c":12.91,"v":670200},{"d":"2012-06-14","o":12.94,"h":13.27,"l":12.87,"c":13.2,"v":901500},{"d":"2012-06-15","o":13.24,"h":13.66,"l":13.22,"c":13.52,"v":1462800},{"d":"2012-06-18","o":13.5,"h":14.33,"l":13.42,"c":14,"v":1897800},{"d":"2012-06-19","o":13.98,"h":14.18,"l":13.9,"c":14,"v":1215900},{"d":"2012-06-20","o":14.05,"h":14.47,"l":13.97,"c":14.24,"v":932100},{"d":"2012-06-21","o":14.27,"h":14.29,"l":13.77,"c":13.8,"v":838500},{"d":"2012-06-22","o":13.9,"h":14.23,"l":13.88,"c":14.19,"v":1716900},{"d":"2012-06-25","o":14.02,"h":14.14,"l":13.82,"c":13.93,"v":437400},{"d":"2012-06-26","o":13.93,"h":14.26,"l":13.91,"c":14.2,"v":402000},{"d":"2012-06-27","o":14.22,"h":14.63,"l":14.19,"c":14.48,"v":462300},{"d":"2012-06-28","o":14.39,"h":14.47,"l":14.02,"c":14.38,"v":693300},{"d":"2012-06-29","o":14.58,"h":14.83,"l":14.49,"c":14.74,"v":990900},{"d":"2012-07-02","o":14.79,"h":15.04,"l":14.75,"c":15.04,"v":751800},{"d":"2012-07-03","o":15.07,"h":15.37,"l":15,"c":15.33,"v":334500},{"d":"2012-07-05","o":15.32,"h":15.63,"l":15.3,"c":15.43,"v":707400},{"d":"2012-07-06","o":15.23,"h":15.25,"l":14.94,"c":15.17,"v":831300},{"d":"2012-07-09","o":15.18,"h":15.33,"l":15.15,"c":15.24,"v":639000},{"d":"2012-07-10","o":15.08,"h":15.13,"l":14.74,"c":14.87,"v":1774200},{"d":"2012-07-11","o":14.94,"h":15.13,"l":14.72,"c":14.94,"v":902100},{"d":"2012-07-12","o":14.84,"h":15.08,"l":14.62,"c":15,"v":920100},{"d":"2012-07-13","o":15.03,"h":15.55,"l":14.9,"c":15.51,"v":1194600},{"d":"2012-07-16","o":15.49,"h":15.58,"l":15.3,"c":15.35,"v":398100},{"d":"2012-07-17","o":15.42,"h":15.5,"l":14.95,"c":14.99,"v":1764900},{"d":"2012-07-18","o":14.99,"h":15.12,"l":14.69,"c":14.92,"v":1329300},{"d":"2012-07-19","o":14.97,"h":15.14,"l":14.91,"c":14.97,"v":539700},{"d":"2012-07-20","o":14.88,"h":14.91,"l":14.65,"c":14.71,"v":660600},{"d":"2012-07-23","o":14.48,"h":14.73,"l":14.23,"c":14.58,"v":496800},{"d":"2012-07-24","o":14.65,"h":14.67,"l":14.19,"c":14.27,"v":573000},{"d":"2012-07-25","o":14.32,"h":14.64,"l":14.31,"c":14.48,"v":713700},{"d":"2012-07-26","o":12.17,"h":13.57,"l":12.17,"c":13.56,"v":4348800},{"d":"2012-07-27","o":13.64,"h":14.64,"l":13.64,"c":14.47,"v":2082900},{"d":"2012-07-30","o":14.48,"h":14.71,"l":14.37,"c":14.59,"v":1056600},{"d":"2012-07-31","o":14.47,"h":14.78,"l":14.4,"c":14.67,"v":1344300},{"d":"2012-08-01","o":14.8,"h":14.81,"l":14.42,"c":14.44,"v":961500},{"d":"2012-08-02","o":14.35,"h":14.68,"l":14.14,"c":14.47,"v":809700},{"d":"2012-08-03","o":14.73,"h":15.15,"l":14.56,"c":15.08,"v":568800},{"d":"2012-08-06","o":15.13,"h":15.46,"l":14.9,"c":15.25,"v":571200},{"d":"2012-08-07","o":15.41,"h":15.55,"l":15,"c":15.35,"v":699300},{"d":"2012-08-08","o":15.2,"h":15.48,"l":15.19,"c":15.24,"v":656400},{"d":"2012-08-09","o":15.25,"h":15.32,"l":15.05,"c":15.13,"v":424500},{"d":"2012-08-10","o":15.1,"h":15.14,"l":14.96,"c":15.01,"v":824100},{"d":"2012-08-13","o":14.64,"h":15.03,"l":14.64,"c":15,"v":806100},{"d":"2012-08-14","o":15.06,"h":15.06,"l":14.81,"c":14.87,"v":417600},{"d":"2012-08-15","o":14.92,"h":14.92,"l":14.67,"c":14.73,"v":927900},{"d":"2012-08-16","o":14.68,"h":15.03,"l":14.64,"c":14.99,"v":495900},{"d":"2012-08-17","o":14.95,"h":15.06,"l":14.92,"c":15.02,"v":755700},{"d":"2012-08-20","o":15,"h":15.15,"l":14.73,"c":14.89,"v":381900},{"d":"2012-08-21","o":14.96,"h":15.07,"l":14.79,"c":14.87,"v":424500},{"d":"2012-08-22","o":14.82,"h":14.98,"l":14.7,"c":14.75,"v":677100},{"d":"2012-08-23","o":14.75,"h":14.78,"l":14.53,"c":14.6,"v":798600},{"d":"2012-08-24","o":14.61,"h":14.88,"l":14.58,"c":14.8,"v":416100},{"d":"2012-08-27","o":14.85,"h":15,"l":14.82,"c":14.94,"v":482700},{"d":"2012-08-28","o":14.97,"h":15.13,"l":14.84,"c":14.98,"v":849600},{"d":"2012-08-29","o":14.96,"h":15,"l":14.67,"c":14.94,"v":579600},{"d":"2012-08-30","o":14.85,"h":14.94,"l":14.58,"c":14.59,"v":611100},{"d":"2012-08-31","o":14.69,"h":14.71,"l":14.36,"c":14.46,"v":582000},{"d":"2012-09-04","o":14.48,"h":15.06,"l":14.41,"c":15.01,"v":528000},{"d":"2012-09-05","o":14.92,"h":15.1,"l":14.88,"c":14.93,"v":653400},{"d":"2012-09-06","o":15.01,"h":15.35,"l":14.99,"c":15.19,"v":766200},{"d":"2012-09-07","o":15.28,"h":15.31,"l":15.04,"c":15.22,"v":328200},{"d":"2012-09-10","o":15.18,"h":15.24,"l":15.08,"c":15.13,"v":306000},{"d":"2012-09-11","o":15.15,"h":15.18,"l":14.97,"c":15.05,"v":494100},{"d":"2012-09-12","o":14.91,"h":15.11,"l":14.86,"c":14.96,"v":611100},{"d":"2012-09-13","o":15.03,"h":15.17,"l":14.91,"c":15.07,"v":1209000},{"d":"2012-09-14","o":15.18,"h":15.37,"l":15.03,"c":15.12,"v":1273200},{"d":"2012-09-17","o":15.05,"h":15.05,"l":14.64,"c":14.72,"v":904800},{"d":"2012-09-18","o":14.72,"h":14.76,"l":14.4,"c":14.48,"v":839400},{"d":"2012-09-19","o":14.49,"h":14.51,"l":14.13,"c":14.24,"v":750000},{"d":"2012-09-20","o":14.12,"h":14.27,"l":13.4,"c":14.2,"v":463800},{"d":"2012-09-21","o":14.41,"h":14.45,"l":14.24,"c":14.36,"v":1034100},{"d":"2012-09-24","o":14.47,"h":14.47,"l":14.18,"c":14.33,"v":574200},{"d":"2012-09-25","o":14.19,"h":14.42,"l":13.95,"c":13.96,"v":701400},{"d":"2012-09-26","o":13.99,"h":14.05,"l":13.87,"c":13.9,"v":528300},{"d":"2012-09-27","o":14.01,"h":14.37,"l":13.94,"c":14.22,"v":759000},{"d":"2012-09-28","o":14.16,"h":14.22,"l":14.08,"c":14.09,"v":960000},{"d":"2012-10-01","o":14.1,"h":14.1,"l":13.42,"c":13.64,"v":2003100},{"d":"2012-10-02","o":13.73,"h":14.07,"l":13.72,"c":14.07,"v":1155000},{"d":"2012-10-03","o":14.13,"h":14.21,"l":13.95,"c":14.09,"v":398700},{"d":"2012-10-04","o":14.15,"h":14.22,"l":13.88,"c":14.22,"v":596700},{"d":"2012-10-05","o":14.1,"h":14.42,"l":13.9,"c":13.96,"v":675900},{"d":"2012-10-08","o":13.9,"h":13.97,"l":13.76,"c":13.83,"v":384000},{"d":"2012-10-09","o":14,"h":14,"l":13.48,"c":13.5,"v":774900},{"d":"2012-10-10","o":13.55,"h":13.76,"l":13.5,"c":13.6,"v":587100},{"d":"2012-10-11","o":13.7,"h":13.91,"l":13.62,"c":13.7,"v":450000},{"d":"2012-10-12","o":13.67,"h":13.78,"l":13.39,"c":13.39,"v":499200},{"d":"2012-10-15","o":13.44,"h":13.6,"l":13.3,"c":13.59,"v":343200},{"d":"2012-10-16","o":13.48,"h":13.78,"l":13.48,"c":13.69,"v":318600},{"d":"2012-10-17","o":13.69,"h":13.81,"l":13.55,"c":13.61,"v":398700},{"d":"2012-10-18","o":13.59,"h":13.66,"l":13.43,"c":13.43,"v":503100},{"d":"2012-10-19","o":13.33,"h":13.53,"l":13.09,"c":13.31,"v":633900},{"d":"2012-10-22","o":13.28,"h":13.28,"l":13.05,"c":13.23,"v":1078500},{"d":"2012-10-23","o":13.12,"h":13.27,"l":13.03,"c":13.13,"v":903000},{"d":"2012-10-24","o":13.25,"h":13.31,"l":13.07,"c":13.13,"v":308700},{"d":"2012-10-25","o":13.23,"h":13.23,"l":12.83,"c":12.96,"v":797100},{"d":"2012-10-26","o":12.96,"h":13.18,"l":12.87,"c":13.1,"v":332400},{"d":"2012-10-31","o":13.09,"h":13.09,"l":12.86,"c":13.03,"v":402300},{"d":"2012-11-01","o":13.05,"h":13.37,"l":12.78,"c":13.2,"v":1501200},{"d":"2012-11-02","o":13.22,"h":13.3,"l":12.66,"c":12.68,"v":1119900},{"d":"2012-11-05","o":12.7,"h":12.86,"l":12.66,"c":12.73,"v":1056900},{"d":"2012-11-06","o":12.77,"h":13.38,"l":12.7,"c":13.31,"v":987600},{"d":"2012-11-07","o":13.16,"h":13.37,"l":12.89,"c":12.9,"v":833400},{"d":"2012-11-08","o":12.83,"h":13.46,"l":12.76,"c":12.79,"v":1178400},{"d":"2012-11-09","o":14.1,"h":14.92,"l":13.82,"c":14.42,"v":3783000},{"d":"2012-11-12","o":14.45,"h":14.82,"l":14.13,"c":14.17,"v":1237200},{"d":"2012-11-13","o":14.05,"h":14.3,"l":14.05,"c":14.16,"v":815100},{"d":"2012-11-14","o":14.26,"h":14.44,"l":14.02,"c":14.16,"v":818400},{"d":"2012-11-15","o":14.07,"h":14.16,"l":13.86,"c":13.9,"v":1012500},{"d":"2012-11-16","o":13.82,"h":14.61,"l":13.63,"c":13.76,"v":729600},{"d":"2012-11-19","o":13.89,"h":13.95,"l":13.66,"c":13.92,"v":432900},{"d":"2012-11-20","o":13.88,"h":14,"l":13.63,"c":13.83,"v":398700},{"d":"2012-11-21","o":13.85,"h":13.92,"l":13.7,"c":13.84,"v":490500},{"d":"2012-11-23","o":13.89,"h":14.02,"l":13.68,"c":13.98,"v":192000},{"d":"2012-11-26","o":13.99,"h":14.59,"l":13.83,"c":14.49,"v":997800},{"d":"2012-11-27","o":14.44,"h":14.48,"l":14.27,"c":14.37,"v":410400},{"d":"2012-11-28","o":14.32,"h":14.51,"l":14.21,"c":14.5,"v":438300},{"d":"2012-11-29","o":14.63,"h":14.68,"l":14.35,"c":14.5,"v":306900},{"d":"2012-11-30","o":14.54,"h":14.57,"l":14.22,"c":14.37,"v":552300},{"d":"2012-12-03","o":14.41,"h":14.46,"l":14.17,"c":14.27,"v":428400},{"d":"2012-12-04","o":14.3,"h":14.41,"l":14.21,"c":14.37,"v":307800},{"d":"2012-12-05","o":14.44,"h":14.67,"l":14.3,"c":14.58,"v":588300},{"d":"2012-12-06","o":14.58,"h":14.75,"l":14.43,"c":14.53,"v":361500},{"d":"2012-12-07","o":14.57,"h":14.67,"l":14.23,"c":14.28,"v":474000},{"d":"2012-12-10","o":14.25,"h":14.43,"l":14.22,"c":14.32,"v":430200},{"d":"2012-12-11","o":14.42,"h":14.68,"l":14.33,"c":14.55,"v":431700},{"d":"2012-12-12","o":14.62,"h":14.62,"l":14.27,"c":14.29,"v":486000},{"d":"2012-12-13","o":14.3,"h":14.35,"l":14.15,"c":14.19,"v":561000},{"d":"2012-12-14","o":14.22,"h":14.33,"l":14.13,"c":14.27,"v":500700},{"d":"2012-12-17","o":14.31,"h":14.4,"l":14.23,"c":14.35,"v":1080000},{"d":"2012-12-18","o":14.29,"h":14.33,"l":14.13,"c":14.23,"v":1153200},{"d":"2012-12-19","o":14.22,"h":14.34,"l":14.15,"c":14.17,"v":1202100},{"d":"2012-12-20","o":14.16,"h":14.57,"l":14.1,"c":14.51,"v":844500},{"d":"2012-12-21","o":14.38,"h":14.68,"l":14.38,"c":14.63,"v":1535400},{"d":"2012-12-24","o":14.62,"h":14.75,"l":14.13,"c":14.47,"v":575700},{"d":"2012-12-26","o":14.45,"h":14.6,"l":14.22,"c":14.31,"v":499500},{"d":"2012-12-27","o":14.31,"h":14.5,"l":14.13,"c":14.42,"v":588600},{"d":"2012-12-28","o":14.36,"h":14.53,"l":14.36,"c":14.36,"v":356700},{"d":"2012-12-31","o":14.38,"h":14.62,"l":14.31,"c":14.56,"v":586500},{"d":"2013-01-02","o":14.8,"h":15.07,"l":14.69,"c":14.82,"v":795300},{"d":"2013-01-03","o":14.81,"h":15.07,"l":14.69,"c":14.9,"v":565800},{"d":"2013-01-04","o":14.96,"h":15.23,"l":14.86,"c":15.18,"v":506700},{"d":"2013-01-07","o":15.04,"h":15.25,"l":15.03,"c":15.19,"v":373200},{"d":"2013-01-08","o":15.13,"h":15.33,"l":15.05,"c":15.23,"v":793500},{"d":"2013-01-09","o":15.24,"h":15.35,"l":15.21,"c":15.34,"v":789600},{"d":"2013-01-10","o":15.4,"h":15.43,"l":15.23,"c":15.36,"v":742800},{"d":"2013-01-11","o":15.41,"h":15.51,"l":15.32,"c":15.48,"v":454800},{"d":"2013-01-14","o":15.39,"h":15.49,"l":15.35,"c":15.45,"v":199500},{"d":"2013-01-15","o":15.33,"h":15.37,"l":15.08,"c":15.09,"v":729000},{"d":"2013-01-16","o":15.05,"h":15.16,"l":14.94,"c":14.96,"v":1013100},{"d":"2013-01-17","o":15.04,"h":15.51,"l":15.03,"c":15.37,"v":968400},{"d":"2013-01-18","o":15.34,"h":15.75,"l":15.32,"c":15.58,"v":727200},{"d":"2013-01-22","o":15.54,"h":15.67,"l":15.54,"c":15.6,"v":487200},{"d":"2013-01-23","o":15.62,"h":15.64,"l":15.41,"c":15.42,"v":305400},{"d":"2013-01-24","o":15.4,"h":15.71,"l":15.4,"c":15.61,"v":350100},{"d":"2013-01-25","o":15.71,"h":15.71,"l":15.51,"c":15.62,"v":321600},{"d":"2013-01-28","o":15.7,"h":15.7,"l":15.6,"c":15.65,"v":362400},{"d":"2013-01-29","o":15.61,"h":15.83,"l":15.49,"c":15.83,"v":377400},{"d":"2013-01-30","o":15.78,"h":15.89,"l":15.62,"c":15.67,"v":458400},{"d":"2013-01-31","o":15.69,"h":15.91,"l":15.67,"c":15.85,"v":684000},{"d":"2013-02-01","o":15.97,"h":16,"l":15.87,"c":15.97,"v":876000},{"d":"2013-02-04","o":15.84,"h":16.11,"l":15.75,"c":15.79,"v":688500},{"d":"2013-02-05","o":15.22,"h":15.92,"l":15.06,"c":15.8,"v":736500},{"d":"2013-02-06","o":15.77,"h":15.98,"l":15.77,"c":15.96,"v":609300},{"d":"2013-02-07","o":15.97,"h":15.97,"l":15.77,"c":15.95,"v":202800},{"d":"2013-02-08","o":16.01,"h":16.12,"l":15.97,"c":16.08,"v":222300},{"d":"2013-02-11","o":16.05,"h":16.08,"l":15.77,"c":15.86,"v":312900},{"d":"2013-02-12","o":15.9,"h":16.07,"l":15.83,"c":16.01,"v":298800},{"d":"2013-02-13","o":16.01,"h":16.13,"l":15.97,"c":16.13,"v":299400},{"d":"2013-02-14","o":16.06,"h":16.11,"l":15.71,"c":15.76,"v":565200},{"d":"2013-02-15","o":15.83,"h":15.93,"l":15.69,"c":15.76,"v":594000},{"d":"2013-02-19","o":15.76,"h":16.15,"l":15.73,"c":16.09,"v":316500},{"d":"2013-02-20","o":16.07,"h":16.23,"l":15.86,"c":15.89,"v":324900},{"d":"2013-02-21","o":15.87,"h":15.92,"l":15.42,"c":15.46,"v":572100},{"d":"2013-02-22","o":15.56,"h":15.79,"l":15.44,"c":15.77,"v":331500},{"d":"2013-02-25","o":15.88,"h":15.88,"l":15.28,"c":15.34,"v":638100},{"d":"2013-02-26","o":15.38,"h":15.66,"l":15.38,"c":15.55,"v":333900},{"d":"2013-02-27","o":15.52,"h":15.93,"l":15.51,"c":15.66,"v":492300},{"d":"2013-02-28","o":15.49,"h":15.61,"l":15.12,"c":15.27,"v":1812600},{"d":"2013-03-01","o":14.92,"h":15.37,"l":14.69,"c":15.28,"v":1218000},{"d":"2013-03-04","o":15.28,"h":15.46,"l":15.08,"c":15.43,"v":1326600},{"d":"2013-03-05","o":15.36,"h":15.71,"l":15.31,"c":15.71,"v":681300},{"d":"2013-03-06","o":15.72,"h":15.84,"l":15.56,"c":15.66,"v":583500},{"d":"2013-03-07","o":15.69,"h":15.81,"l":15.34,"c":15.48,"v":950400},{"d":"2013-03-08","o":15.59,"h":15.72,"l":15.36,"c":15.67,"v":648300},{"d":"2013-03-11","o":15.61,"h":15.61,"l":15.45,"c":15.54,"v":479700},{"d":"2013-03-12","o":15.55,"h":15.59,"l":15.33,"c":15.59,"v":533100},{"d":"2013-03-13","o":15.65,"h":15.67,"l":15.54,"c":15.67,"v":675000},{"d":"2013-03-14","o":15.74,"h":15.9,"l":15.64,"c":15.89,"v":2810700},{"d":"2013-03-15","o":15.94,"h":16.2,"l":15.94,"c":16.12,"v":1208100},{"d":"2013-03-18","o":16.05,"h":16.11,"l":15.81,"c":15.91,"v":808500},{"d":"2013-03-19","o":15.91,"h":16.07,"l":15.82,"c":15.88,"v":931500},{"d":"2013-03-20","o":16,"h":16.17,"l":15.98,"c":16.15,"v":487200},{"d":"2013-03-21","o":16.07,"h":16.28,"l":16,"c":16.11,"v":689700},{"d":"2013-03-22","o":16.19,"h":16.19,"l":15.99,"c":16.07,"v":398700},{"d":"2013-03-25","o":16.08,"h":16.22,"l":15.87,"c":16.05,"v":357600},{"d":"2013-03-26","o":16.06,"h":16.22,"l":16.06,"c":16.18,"v":331500},{"d":"2013-03-27","o":16.11,"h":16.4,"l":15.96,"c":16.18,"v":376500},{"d":"2013-03-28","o":16.23,"h":16.35,"l":15.95,"c":16.29,"v":747600},{"d":"2013-04-01","o":17.29,"h":17.29,"l":15.81,"c":15.88,"v":531900},{"d":"2013-04-02","o":15.94,"h":16.05,"l":15.63,"c":15.7,"v":312900},{"d":"2013-04-03","o":15.65,"h":15.7,"l":15.04,"c":15.17,"v":879300},{"d":"2013-04-04","o":15.17,"h":15.27,"l":14.93,"c":15.25,"v":810900},{"d":"2013-04-05","o":15.05,"h":15.17,"l":14.69,"c":14.98,"v":867000},{"d":"2013-04-08","o":15.03,"h":15.05,"l":14.76,"c":15.05,"v":447000},{"d":"2013-04-09","o":15.08,"h":15.08,"l":14.8,"c":14.96,"v":550800},{"d":"2013-04-10","o":14.99,"h":15.47,"l":14.98,"c":15.43,"v":697200},{"d":"2013-04-11","o":15.4,"h":15.45,"l":15.25,"c":15.39,"v":753000},{"d":"2013-04-12","o":15.29,"h":15.6,"l":15.27,"c":15.59,"v":663000},{"d":"2013-04-15","o":15.5,"h":15.71,"l":15.15,"c":15.15,"v":1887300},{"d":"2013-04-16","o":15.27,"h":15.44,"l":15.1,"c":15.4,"v":664800},{"d":"2013-04-17","o":15.28,"h":15.4,"l":15.1,"c":15.17,"v":662400},{"d":"2013-04-18","o":15.22,"h":15.39,"l":15.12,"c":15.17,"v":662400},{"d":"2013-04-19","o":15.12,"h":15.3,"l":14.85,"c":15.25,"v":478500},{"d":"2013-04-22","o":15.27,"h":15.32,"l":14.92,"c":15.19,"v":438000},{"d":"2013-04-23","o":15.32,"h":15.43,"l":15.17,"c":15.4,"v":500400},{"d":"2013-04-24","o":15.38,"h":15.44,"l":15.28,"c":15.4,"v":401700},{"d":"2013-04-25","o":15.42,"h":15.68,"l":15.41,"c":15.54,"v":210600},{"d":"2013-04-26","o":15.53,"h":15.56,"l":15.32,"c":15.48,"v":207000},{"d":"2013-04-29","o":15.56,"h":15.59,"l":15.47,"c":15.5,"v":422100},{"d":"2013-04-30","o":15.52,"h":15.89,"l":15.47,"c":15.67,"v":1807500},{"d":"2013-05-01","o":15.67,"h":15.84,"l":15.4,"c":15.41,"v":1008900},{"d":"2013-05-02","o":14.99,"h":15.62,"l":14.59,"c":15.26,"v":1633800},{"d":"2013-05-03","o":15.48,"h":15.48,"l":15.25,"c":15.28,"v":915600},{"d":"2013-05-06","o":15.31,"h":15.44,"l":15.27,"c":15.37,"v":476400},{"d":"2013-05-07","o":15.38,"h":15.47,"l":15.24,"c":15.41,"v":1023900},{"d":"2013-05-08","o":15.35,"h":15.41,"l":14.97,"c":14.99,"v":999600},{"d":"2013-05-09","o":14.95,"h":14.95,"l":14.73,"c":14.83,"v":955500},{"d":"2013-05-10","o":14.88,"h":15.01,"l":14.86,"c":14.97,"v":403200},{"d":"2013-05-13","o":14.95,"h":15.01,"l":14.89,"c":14.9,"v":435900},{"d":"2013-05-14","o":14.88,"h":15.23,"l":14.87,"c":15.22,"v":630300},{"d":"2013-05-15","o":15.2,"h":15.26,"l":15.08,"c":15.14,"v":823800},{"d":"2013-05-16","o":15.14,"h":15.2,"l":14.95,"c":14.96,"v":715200},{"d":"2013-05-17","o":14.99,"h":15.13,"l":14.96,"c":15.07,"v":1029600},{"d":"2013-05-20","o":15.01,"h":15.18,"l":14.99,"c":15.05,"v":511500},{"d":"2013-05-21","o":15.08,"h":15.23,"l":15.05,"c":15.12,"v":1017900},{"d":"2013-05-22","o":15.1,"h":15.29,"l":15.03,"c":15.09,"v":739200},{"d":"2013-05-23","o":15,"h":15.12,"l":14.99,"c":15.11,"v":651300},{"d":"2013-05-24","o":15.02,"h":15.26,"l":14.86,"c":15.18,"v":1111800},{"d":"2013-05-28","o":15.41,"h":15.56,"l":15.13,"c":15.31,"v":329100},{"d":"2013-05-29","o":15.18,"h":15.37,"l":15.01,"c":15.32,"v":585300},{"d":"2013-05-30","o":15.33,"h":15.62,"l":15.28,"c":15.57,"v":427200},{"d":"2013-05-31","o":15.47,"h":15.73,"l":15.47,"c":15.5,"v":471600},{"d":"2013-06-03","o":15.54,"h":15.63,"l":15.22,"c":15.51,"v":774900},{"d":"2013-06-04","o":15.5,"h":15.64,"l":15.09,"c":15.24,"v":534000},{"d":"2013-06-05","o":15.22,"h":15.22,"l":14.87,"c":14.95,"v":337200},{"d":"2013-06-06","o":14.95,"h":15.11,"l":14.68,"c":15.02,"v":529200},{"d":"2013-06-07","o":15.15,"h":15.2,"l":14.97,"c":15.05,"v":513600},{"d":"2013-06-10","o":15.06,"h":15.06,"l":14.75,"c":14.81,"v":545700},{"d":"2013-06-11","o":14.7,"h":14.81,"l":14.25,"c":14.3,"v":1123200},{"d":"2013-06-12","o":14.37,"h":14.37,"l":14.25,"c":14.3,"v":653700},{"d":"2013-06-13","o":14.33,"h":14.57,"l":14.26,"c":14.52,"v":582000},{"d":"2013-06-14","o":14.53,"h":14.59,"l":14.43,"c":14.55,"v":442500},{"d":"2013-06-17","o":14.67,"h":14.74,"l":14.56,"c":14.71,"v":1058100},{"d":"2013-06-18","o":14.74,"h":14.99,"l":14.7,"c":14.93,"v":404700},{"d":"2013-06-19","o":14.97,"h":15.17,"l":14.93,"c":14.97,"v":809100},{"d":"2013-06-20","o":14.82,"h":15.04,"l":14.82,"c":15,"v":957000},{"d":"2013-06-21","o":15.03,"h":15.15,"l":14.83,"c":15,"v":3074100},{"d":"2013-06-24","o":14.91,"h":15.05,"l":14.9,"c":14.98,"v":1165800},{"d":"2013-06-25","o":15.07,"h":15.07,"l":14.85,"c":15.03,"v":778200},{"d":"2013-06-26","o":15.19,"h":15.26,"l":14.98,"c":15,"v":578100},{"d":"2013-06-27","o":15.06,"h":15.42,"l":14.97,"c":15.35,"v":657300},{"d":"2013-06-28","o":15.28,"h":15.64,"l":15.26,"c":15.49,"v":1363500},{"d":"2013-07-01","o":15.57,"h":15.83,"l":15.53,"c":15.66,"v":465000},{"d":"2013-07-02","o":15.63,"h":15.7,"l":15.43,"c":15.52,"v":614700},{"d":"2013-07-03","o":15.5,"h":15.8,"l":15.42,"c":15.61,"v":309000},{"d":"2013-07-05","o":15.87,"h":15.87,"l":15.52,"c":15.71,"v":330000},{"d":"2013-07-08","o":15.75,"h":15.87,"l":15.61,"c":15.65,"v":447600},{"d":"2013-07-09","o":15.73,"h":15.91,"l":15.65,"c":15.91,"v":452700},{"d":"2013-07-10","o":15.87,"h":16.17,"l":15.86,"c":16.07,"v":310800},{"d":"2013-07-11","o":16.21,"h":16.23,"l":15.75,"c":15.83,"v":864600},{"d":"2013-07-12","o":15.8,"h":16,"l":15.8,"c":15.88,"v":372600},{"d":"2013-07-15","o":15.86,"h":15.91,"l":15.76,"c":15.8,"v":475500},{"d":"2013-07-16","o":15.83,"h":15.94,"l":15.67,"c":15.77,"v":698400},{"d":"2013-07-17","o":15.84,"h":15.84,"l":15.71,"c":15.83,"v":486300},{"d":"2013-07-18","o":15.89,"h":15.89,"l":15.77,"c":15.82,"v":461100},{"d":"2013-07-19","o":15.78,"h":15.89,"l":15.78,"c":15.8,"v":636600},{"d":"2013-07-22","o":15.73,"h":15.8,"l":15.58,"c":15.75,"v":526200},{"d":"2013-07-23","o":15.78,"h":15.83,"l":15.63,"c":15.7,"v":415800},{"d":"2013-07-24","o":15.77,"h":15.84,"l":15.58,"c":15.73,"v":751800},{"d":"2013-07-25","o":15.71,"h":16.1,"l":15.71,"c":16.04,"v":581100},{"d":"2013-07-26","o":15.92,"h":16.06,"l":15.59,"c":15.71,"v":654300},{"d":"2013-07-29","o":15.65,"h":15.79,"l":15.54,"c":15.7,"v":648600},{"d":"2013-07-30","o":15.7,"h":15.82,"l":15.59,"c":15.73,"v":261300},{"d":"2013-07-31","o":15.78,"h":15.83,"l":15.65,"c":15.78,"v":1136100},{"d":"2013-08-01","o":15.87,"h":16.38,"l":15.66,"c":16.23,"v":920700},{"d":"2013-08-02","o":16.13,"h":16.23,"l":15.89,"c":16.2,"v":600300},{"d":"2013-08-05","o":16.14,"h":16.64,"l":16.14,"c":16.49,"v":529200},{"d":"2013-08-06","o":16.42,"h":16.48,"l":16.33,"c":16.41,"v":467100},{"d":"2013-08-07","o":16.41,"h":16.41,"l":16.15,"c":16.18,"v":1149600},{"d":"2013-08-08","o":15.37,"h":16.22,"l":15.33,"c":16.13,"v":5337000},{"d":"2013-08-09","o":16.14,"h":16.42,"l":16.07,"c":16.25,"v":743700},{"d":"2013-08-12","o":16.2,"h":17.29,"l":16.08,"c":17.17,"v":2766600},{"d":"2013-08-13","o":17.15,"h":17.34,"l":16.72,"c":16.77,"v":1368600},{"d":"2013-08-14","o":16.72,"h":16.95,"l":16.72,"c":16.86,"v":710700},{"d":"2013-08-15","o":16.71,"h":16.71,"l":16.47,"c":16.5,"v":806400},{"d":"2013-08-16","o":16.43,"h":16.63,"l":16.31,"c":16.31,"v":754200},{"d":"2013-08-19","o":16.23,"h":16.68,"l":16.17,"c":16.33,"v":987300},{"d":"2013-08-20","o":16.33,"h":16.59,"l":16.22,"c":16.4,"v":901200},{"d":"2013-08-21","o":16.35,"h":16.44,"l":16.22,"c":16.22,"v":770400},{"d":"2013-08-22","o":16.27,"h":16.49,"l":16.22,"c":16.45,"v":257700},{"d":"2013-08-23","o":16.44,"h":16.54,"l":16.33,"c":16.45,"v":293700},{"d":"2013-08-26","o":16.45,"h":16.62,"l":16.34,"c":16.39,"v":430800},{"d":"2013-08-27","o":16.24,"h":16.36,"l":16.15,"c":16.26,"v":673500},{"d":"2013-08-28","o":16.28,"h":16.44,"l":16.25,"c":16.34,"v":1515300},{"d":"2013-08-29","o":16.3,"h":16.74,"l":16.3,"c":16.61,"v":1119300},{"d":"2013-08-30","o":16.56,"h":16.6,"l":16.17,"c":16.22,"v":739500},{"d":"2013-09-03","o":16.42,"h":16.5,"l":15.93,"c":16.33,"v":1329300},{"d":"2013-09-04","o":16.33,"h":16.77,"l":16.23,"c":16.57,"v":935400},{"d":"2013-09-05","o":16.54,"h":16.62,"l":16.46,"c":16.46,"v":741300},{"d":"2013-09-06","o":16.58,"h":16.59,"l":16.22,"c":16.37,"v":2913300},{"d":"2013-09-09","o":16.38,"h":16.6,"l":16.33,"c":16.47,"v":4881600},{"d":"2013-09-10","o":16.58,"h":16.65,"l":16.46,"c":16.55,"v":1312500},{"d":"2013-09-11","o":16.56,"h":17.25,"l":16.56,"c":17.2,"v":1087500},{"d":"2013-09-12","o":17.18,"h":17.31,"l":17.04,"c":17.11,"v":1131600},{"d":"2013-09-13","o":17.19,"h":17.27,"l":16.98,"c":17.17,"v":738900},{"d":"2013-09-16","o":17.29,"h":17.33,"l":17.1,"c":17.11,"v":635100},{"d":"2013-09-17","o":17.04,"h":17.37,"l":17.04,"c":17.34,"v":612900},{"d":"2013-09-18","o":17.29,"h":17.53,"l":17.26,"c":17.44,"v":393300},{"d":"2013-09-19","o":17.52,"h":17.62,"l":17.29,"c":17.43,"v":456300},{"d":"2013-09-20","o":17.45,"h":17.79,"l":17.45,"c":17.63,"v":1494600},{"d":"2013-09-23","o":17.66,"h":17.74,"l":17.53,"c":17.67,"v":674400},{"d":"2013-09-24","o":17.67,"h":18.01,"l":17.4,"c":17.81,"v":940500},{"d":"2013-09-25","o":17.78,"h":17.98,"l":17.67,"c":17.86,"v":692700},{"d":"2013-09-26","o":17.85,"h":18.03,"l":17.74,"c":17.99,"v":466800},{"d":"2013-09-27","o":17.85,"h":18.22,"l":17.74,"c":18.03,"v":791700},{"d":"2013-09-30","o":17.9,"h":18.04,"l":17.67,"c":18.02,"v":857400},{"d":"2013-10-01","o":18,"h":18.4,"l":17.87,"c":18.34,"v":1515600},{"d":"2013-10-02","o":18.27,"h":18.4,"l":18.2,"c":18.4,"v":728100},{"d":"2013-10-03","o":18.33,"h":18.44,"l":17.95,"c":18.2,"v":983400},{"d":"2013-10-04","o":18.15,"h":18.27,"l":18.02,"c":18.07,"v":647100},{"d":"2013-10-07","o":17.87,"h":18.02,"l":17.71,"c":17.92,"v":921300},{"d":"2013-10-08","o":17.92,"h":17.92,"l":17.45,"c":17.5,"v":607500},{"d":"2013-10-09","o":17.6,"h":17.61,"l":17.27,"c":17.37,"v":1084200},{"d":"2013-10-10","o":17.58,"h":18,"l":17.41,"c":18,"v":522900},{"d":"2013-10-11","o":17.91,"h":18.21,"l":17.8,"c":18.16,"v":673500},{"d":"2013-10-14","o":18.05,"h":18.46,"l":18.03,"c":18.4,"v":555000},{"d":"2013-10-15","o":18.39,"h":18.39,"l":17.96,"c":18.07,"v":587700},{"d":"2013-10-16","o":18.19,"h":18.24,"l":18.07,"c":18.15,"v":419700},{"d":"2013-10-17","o":18.09,"h":18.52,"l":18.04,"c":18.3,"v":887100},{"d":"2013-10-18","o":18.44,"h":18.68,"l":18.25,"c":18.66,"v":939000},{"d":"2013-10-21","o":18.63,"h":18.68,"l":18.51,"c":18.61,"v":752100},{"d":"2013-10-22","o":18.63,"h":18.91,"l":18.56,"c":18.68,"v":763200},{"d":"2013-10-23","o":18.55,"h":18.69,"l":18.23,"c":18.65,"v":718800},{"d":"2013-10-24","o":18.68,"h":18.83,"l":18.62,"c":18.64,"v":617100},{"d":"2013-10-25","o":18.71,"h":18.84,"l":18.53,"c":18.65,"v":343800},{"d":"2013-10-28","o":18.66,"h":18.79,"l":18.5,"c":18.6,"v":520800},{"d":"2013-10-29","o":18.64,"h":18.82,"l":18.53,"c":18.62,"v":645900},{"d":"2013-10-30","o":18.65,"h":18.72,"l":18.4,"c":18.45,"v":681300},{"d":"2013-10-31","o":18.51,"h":18.67,"l":18.36,"c":18.37,"v":1299600},{"d":"2013-11-01","o":18.33,"h":18.37,"l":17.82,"c":17.88,"v":1206900},{"d":"2013-11-04","o":17.97,"h":18.1,"l":17.83,"c":17.86,"v":1525500},{"d":"2013-11-05","o":17.81,"h":17.84,"l":17.71,"c":17.77,"v":1188900},{"d":"2013-11-06","o":17.89,"h":17.95,"l":17.56,"c":17.58,"v":1239900},{"d":"2013-11-07","o":18.33,"h":20,"l":17.57,"c":19.05,"v":3223800},{"d":"2013-11-08","o":19.13,"h":19.91,"l":19.07,"c":19.87,"v":1814100},{"d":"2013-11-11","o":19.86,"h":20.26,"l":19.81,"c":19.95,"v":1720200},{"d":"2013-11-12","o":19.94,"h":20.38,"l":19.86,"c":20.36,"v":841200},{"d":"2013-11-13","o":20.15,"h":20.67,"l":20.01,"c":20.63,"v":976200},{"d":"2013-11-14","o":20.66,"h":20.81,"l":20.47,"c":20.63,"v":847800},{"d":"2013-11-15","o":20.6,"h":20.92,"l":20.47,"c":20.83,"v":924300},{"d":"2013-11-18","o":20.86,"h":21.13,"l":20.84,"c":20.92,"v":965100},{"d":"2013-11-19","o":20.95,"h":21.23,"l":20.89,"c":21.03,"v":1083000},{"d":"2013-11-20","o":21.06,"h":21.17,"l":20.77,"c":20.91,"v":612600},{"d":"2013-11-21","o":21.04,"h":21.35,"l":21.04,"c":21.22,"v":448200},{"d":"2013-11-22","o":21.18,"h":21.25,"l":21.04,"c":21.21,"v":428400},{"d":"2013-11-25","o":21.3,"h":21.46,"l":20.99,"c":21.26,"v":659700},{"d":"2013-11-26","o":21.23,"h":21.4,"l":21.09,"c":21.33,"v":538500},{"d":"2013-11-27","o":21.39,"h":21.61,"l":21.25,"c":21.57,"v":607200},{"d":"2013-11-29","o":21.67,"h":21.77,"l":21.48,"c":21.51,"v":314100},{"d":"2013-12-02","o":21.44,"h":21.72,"l":21.12,"c":21.22,"v":1105200},{"d":"2013-12-03","o":21.14,"h":21.66,"l":21.14,"c":21.34,"v":874200},{"d":"2013-12-04","o":21.31,"h":21.51,"l":21.07,"c":21.38,"v":596700},{"d":"2013-12-05","o":21.32,"h":21.58,"l":21.24,"c":21.42,"v":468300},{"d":"2013-12-06","o":21.65,"h":21.98,"l":21.47,"c":21.49,"v":524400},{"d":"2013-12-09","o":21.41,"h":21.59,"l":21,"c":21.14,"v":1105800},{"d":"2013-12-10","o":21.05,"h":21.27,"l":20.89,"c":20.99,"v":634500},{"d":"2013-12-11","o":21.08,"h":21.23,"l":20.56,"c":20.6,"v":686100},{"d":"2013-12-12","o":20.67,"h":20.83,"l":20.41,"c":20.51,"v":714300},{"d":"2013-12-13","o":20.55,"h":20.73,"l":20.47,"c":20.52,"v":804300},{"d":"2013-12-16","o":20.63,"h":21.03,"l":20.47,"c":20.95,"v":866700},{"d":"2013-12-17","o":20.9,"h":21.06,"l":20.88,"c":20.96,"v":818700},{"d":"2013-12-18","o":20.93,"h":21.04,"l":20.66,"c":21.03,"v":569400},{"d":"2013-12-19","o":21.06,"h":21.2,"l":20.87,"c":20.99,"v":597000},{"d":"2013-12-20","o":21.08,"h":21.68,"l":20.76,"c":21.5,"v":2027700},{"d":"2013-12-23","o":21.57,"h":21.69,"l":21.41,"c":21.53,"v":892800},{"d":"2013-12-24","o":21.49,"h":21.69,"l":21.35,"c":21.41,"v":402300},{"d":"2013-12-26","o":21.45,"h":21.62,"l":21.24,"c":21.35,"v":934500},{"d":"2013-12-27","o":21.43,"h":21.64,"l":21.38,"c":21.47,"v":603900},{"d":"2013-12-30","o":21.42,"h":21.61,"l":21.22,"c":21.52,"v":686700},{"d":"2013-12-31","o":21.59,"h":21.85,"l":21.44,"c":21.67,"v":1175700},{"d":"2014-01-02","o":21.61,"h":21.61,"l":20.85,"c":21,"v":1234500},{"d":"2014-01-03","o":20.99,"h":21.48,"l":20.78,"c":21.45,"v":1455600},{"d":"2014-01-06","o":21.58,"h":21.6,"l":21.02,"c":21.05,"v":577800},{"d":"2014-01-07","o":21.07,"h":21.65,"l":21.05,"c":21.43,"v":882000},{"d":"2014-01-08","o":21.36,"h":21.36,"l":20.92,"c":21.05,"v":1094400},{"d":"2014-01-09","o":21.12,"h":21.28,"l":20.95,"c":21.04,"v":714600},{"d":"2014-01-10","o":20.97,"h":21.15,"l":20.87,"c":21.12,"v":723900},{"d":"2014-01-13","o":21.02,"h":21.19,"l":20.69,"c":20.83,"v":575100},{"d":"2014-01-14","o":20.91,"h":21.24,"l":20.77,"c":21.21,"v":577200},{"d":"2014-01-15","o":21.19,"h":21.45,"l":21.1,"c":21.28,"v":512400},{"d":"2014-01-16","o":21.18,"h":21.36,"l":21.05,"c":21.25,"v":618600},{"d":"2014-01-17","o":21.23,"h":21.27,"l":21.01,"c":21.17,"v":497700},{"d":"2014-01-21","o":21.33,"h":21.4,"l":21.08,"c":21.23,"v":786300},{"d":"2014-01-22","o":21.26,"h":21.48,"l":21.26,"c":21.45,"v":444900},{"d":"2014-01-23","o":21.31,"h":21.33,"l":21.08,"c":21.11,"v":647400},{"d":"2014-01-24","o":21,"h":21.02,"l":20.25,"c":20.29,"v":1031100},{"d":"2014-01-27","o":20.4,"h":20.42,"l":19.92,"c":20.02,"v":1348200},{"d":"2014-01-28","o":20.06,"h":20.42,"l":20.05,"c":20.41,"v":931500},{"d":"2014-01-29","o":20.25,"h":20.41,"l":20.09,"c":20.13,"v":706800},{"d":"2014-01-30","o":20.27,"h":20.67,"l":20.14,"c":20.48,"v":585600},{"d":"2014-01-31","o":20.11,"h":20.42,"l":19.83,"c":20.2,"v":592200},{"d":"2014-02-03","o":20.17,"h":20.33,"l":19.16,"c":19.35,"v":1395600},{"d":"2014-02-04","o":19.42,"h":19.73,"l":19.37,"c":19.52,"v":994200},{"d":"2014-02-05","o":19.42,"h":19.58,"l":18.99,"c":19.49,"v":738300},{"d":"2014-02-06","o":19.59,"h":19.75,"l":19.36,"c":19.69,"v":519600},{"d":"2014-02-07","o":19.71,"h":19.81,"l":19.48,"c":19.74,"v":568500},{"d":"2014-02-10","o":19.25,"h":19.51,"l":18.35,"c":18.43,"v":3033600},{"d":"2014-02-11","o":18.45,"h":18.85,"l":18.42,"c":18.67,"v":1881600},{"d":"2014-02-12","o":18.73,"h":19.03,"l":18.67,"c":18.79,"v":1136100},{"d":"2014-02-13","o":18.65,"h":19.28,"l":18.65,"c":19.13,"v":1314900},{"d":"2014-02-14","o":19.11,"h":19.25,"l":18.9,"c":19.15,"v":834900},{"d":"2014-02-18","o":19.27,"h":19.88,"l":19.22,"c":19.53,"v":1266000},{"d":"2014-02-19","o":19.41,"h":19.97,"l":19.41,"c":19.67,"v":929100},{"d":"2014-02-20","o":19.72,"h":20,"l":19.51,"c":19.86,"v":1020600},{"d":"2014-02-21","o":19.94,"h":20.03,"l":19.5,"c":19.65,"v":1482000},{"d":"2014-02-24","o":19.72,"h":19.9,"l":19.57,"c":19.69,"v":1294500},{"d":"2014-02-25","o":19.74,"h":19.8,"l":19.41,"c":19.5,"v":927300},{"d":"2014-02-26","o":19.57,"h":19.59,"l":19.27,"c":19.33,"v":1650300},{"d":"2014-02-27","o":19.21,"h":20.07,"l":18.67,"c":19.89,"v":2250300},{"d":"2014-02-28","o":20.05,"h":20.34,"l":19.86,"c":20.01,"v":1383300},{"d":"2014-03-03","o":19.87,"h":20.31,"l":19.81,"c":20.15,"v":1545900},{"d":"2014-03-04","o":20.45,"h":20.9,"l":20.45,"c":20.77,"v":1253100},{"d":"2014-03-05","o":20.77,"h":21.03,"l":20.77,"c":20.96,"v":1207200},{"d":"2014-03-06","o":21.02,"h":21.02,"l":20.72,"c":20.85,"v":744600},{"d":"2014-03-07","o":20.99,"h":20.99,"l":20.72,"c":20.97,"v":690600},{"d":"2014-03-10","o":20.89,"h":20.98,"l":20.62,"c":20.85,"v":586800},{"d":"2014-03-11","o":20.81,"h":20.97,"l":20.62,"c":20.78,"v":834300},{"d":"2014-03-12","o":20.71,"h":20.87,"l":20.45,"c":20.85,"v":679200},{"d":"2014-03-13","o":20.89,"h":20.89,"l":20,"c":20.05,"v":1104300},{"d":"2014-03-14","o":19.97,"h":20.34,"l":19.82,"c":20.07,"v":830700},{"d":"2014-03-17","o":20.17,"h":20.38,"l":19.94,"c":20.01,"v":1214700},{"d":"2014-03-18","o":20.05,"h":20.33,"l":20.05,"c":20.22,"v":761100},{"d":"2014-03-19","o":20.19,"h":20.27,"l":20.07,"c":20.13,"v":631500},{"d":"2014-03-20","o":20.1,"h":20.34,"l":20,"c":20.31,"v":397200},{"d":"2014-03-21","o":20.41,"h":20.41,"l":20.1,"c":20.13,"v":888300},{"d":"2014-03-24","o":20.22,"h":20.23,"l":19.7,"c":20.05,"v":662700},{"d":"2014-03-25","o":20.12,"h":20.31,"l":19.83,"c":20.06,"v":469200},{"d":"2014-03-26","o":20.26,"h":20.32,"l":19.66,"c":19.78,"v":802200},{"d":"2014-03-27","o":19.74,"h":19.91,"l":19.4,"c":19.48,"v":672300},{"d":"2014-03-28","o":19.48,"h":19.7,"l":19.43,"c":19.5,"v":732000},{"d":"2014-03-31","o":19.58,"h":19.87,"l":19.42,"c":19.73,"v":686700},{"d":"2014-04-01","o":19.81,"h":20.2,"l":19.81,"c":20.15,"v":868500},{"d":"2014-04-02","o":20.18,"h":20.46,"l":20.01,"c":20.38,"v":744300},{"d":"2014-04-03","o":20.34,"h":20.47,"l":20.04,"c":20.15,"v":416100},{"d":"2014-04-04","o":20.31,"h":20.4,"l":19.39,"c":19.52,"v":786900},{"d":"2014-04-07","o":19.41,"h":19.49,"l":18.89,"c":19.01,"v":944700},{"d":"2014-04-08","o":19.04,"h":19.26,"l":18.82,"c":19.15,"v":729000},{"d":"2014-04-09","o":19.26,"h":19.41,"l":19.03,"c":19.35,"v":511800},{"d":"2014-04-10","o":19.56,"h":19.56,"l":19,"c":19.13,"v":962100},{"d":"2014-04-11","o":18.96,"h":19.31,"l":18.67,"c":18.73,"v":612900},{"d":"2014-04-14","o":18.97,"h":19.16,"l":18.67,"c":18.85,"v":392100},{"d":"2014-04-15","o":18.88,"h":19.11,"l":18.65,"c":19.05,"v":610800},{"d":"2014-04-16","o":19.17,"h":19.29,"l":18.87,"c":19.2,"v":395700},{"d":"2014-04-17","o":19.11,"h":19.49,"l":18.94,"c":19.24,"v":542700},{"d":"2014-04-21","o":19.21,"h":19.33,"l":19.01,"c":19.17,"v":362700},{"d":"2014-04-22","o":19.2,"h":19.76,"l":19.12,"c":19.69,"v":501300},{"d":"2014-04-23","o":19.63,"h":19.82,"l":19.45,"c":19.73,"v":515400},{"d":"2014-04-24","o":19.8,"h":19.8,"l":19.37,"c":19.44,"v":489000},{"d":"2014-04-25","o":19.3,"h":19.48,"l":18.86,"c":18.93,"v":532500},{"d":"2014-04-28","o":19.03,"h":19.57,"l":18.55,"c":18.85,"v":738000},{"d":"2014-04-29","o":19,"h":19.02,"l":18.53,"c":18.74,"v":2258400},{"d":"2014-04-30","o":18.67,"h":19.18,"l":18.63,"c":19.05,"v":851700},{"d":"2014-05-01","o":18.81,"h":19.38,"l":18.23,"c":18.67,"v":1632300},{"d":"2014-05-02","o":18.71,"h":18.95,"l":18.54,"c":18.65,"v":876000},{"d":"2014-05-05","o":18.08,"h":18.55,"l":17.53,"c":18.25,"v":858000},{"d":"2014-05-06","o":18.13,"h":18.3,"l":18,"c":18.01,"v":703200},{"d":"2014-05-07","o":18.08,"h":18.08,"l":17.63,"c":17.94,"v":824100},{"d":"2014-05-08","o":17.87,"h":18.23,"l":17.59,"c":17.62,"v":580800},{"d":"2014-05-09","o":17.52,"h":17.94,"l":17.35,"c":17.9,"v":426000},{"d":"2014-05-12","o":18.01,"h":18.85,"l":18.01,"c":18.64,"v":959400},{"d":"2014-05-13","o":18.63,"h":18.77,"l":18.38,"c":18.4,"v":1077900},{"d":"2014-05-14","o":18.31,"h":18.38,"l":17.79,"c":17.86,"v":526500},{"d":"2014-05-15","o":17.75,"h":17.83,"l":17.51,"c":17.77,"v":701700},{"d":"2014-05-16","o":17.76,"h":17.99,"l":17.46,"c":17.92,"v":669300},{"d":"2014-05-19","o":17.89,"h":18.33,"l":17.89,"c":18.24,"v":405900},{"d":"2014-05-20","o":18.15,"h":18.15,"l":17.6,"c":17.77,"v":946200},{"d":"2014-05-21","o":17.8,"h":17.87,"l":17.6,"c":17.75,"v":469800},{"d":"2014-05-22","o":17.77,"h":17.95,"l":17.67,"c":17.71,"v":544500},{"d":"2014-05-23","o":17.73,"h":18.05,"l":17.58,"c":18.02,"v":460500},{"d":"2014-05-27","o":18.2,"h":18.3,"l":17.95,"c":18.19,"v":560700},{"d":"2014-05-28","o":18.13,"h":18.51,"l":18.13,"c":18.19,"v":743700},{"d":"2014-05-29","o":18.3,"h":18.37,"l":18.13,"c":18.31,"v":653400},{"d":"2014-05-30","o":18.36,"h":18.36,"l":18.05,"c":18.1,"v":545400},{"d":"2014-06-02","o":18.13,"h":18.13,"l":17.65,"c":17.79,"v":532800},{"d":"2014-06-03","o":17.62,"h":17.98,"l":17.6,"c":17.84,"v":549000},{"d":"2014-06-04","o":17.74,"h":17.93,"l":17.74,"c":17.81,"v":361200},{"d":"2014-06-05","o":17.81,"h":18.2,"l":17.71,"c":18.09,"v":446400},{"d":"2014-06-06","o":18.22,"h":18.52,"l":18.1,"c":18.43,"v":482400},{"d":"2014-06-09","o":18.39,"h":18.75,"l":18.3,"c":18.68,"v":894000},{"d":"2014-06-10","o":18.59,"h":18.93,"l":18.59,"c":18.86,"v":682500},{"d":"2014-06-11","o":18.78,"h":19,"l":18.7,"c":18.86,"v":614700},{"d":"2014-06-12","o":18.83,"h":18.96,"l":18.63,"c":18.75,"v":588900},{"d":"2014-06-13","o":18.84,"h":18.95,"l":18.66,"c":18.88,"v":483300},{"d":"2014-06-16","o":18.82,"h":18.94,"l":18.49,"c":18.76,"v":524700},{"d":"2014-06-17","o":18.79,"h":19.1,"l":18.73,"c":18.79,"v":758400},{"d":"2014-06-18","o":18.76,"h":18.78,"l":18.34,"c":18.47,"v":735900},{"d":"2014-06-19","o":18.57,"h":18.64,"l":18.34,"c":18.42,"v":626100},{"d":"2014-06-20","o":18.49,"h":18.76,"l":18.42,"c":18.75,"v":1126500},{"d":"2014-06-23","o":18.82,"h":18.93,"l":18.64,"c":18.74,"v":586800},{"d":"2014-06-24","o":18.66,"h":18.9,"l":18.39,"c":18.42,"v":577800},{"d":"2014-06-25","o":18.32,"h":18.87,"l":18.14,"c":18.29,"v":609300},{"d":"2014-06-26","o":18.32,"h":18.32,"l":18.03,"c":18.16,"v":387600},{"d":"2014-06-27","o":18.03,"h":18.33,"l":18,"c":18.33,"v":2191200},{"d":"2014-06-30","o":18.28,"h":18.65,"l":18.12,"c":18.61,"v":769800},{"d":"2014-07-01","o":18.73,"h":19.53,"l":18.73,"c":19.38,"v":1074000},{"d":"2014-07-02","o":19.25,"h":19.56,"l":18.92,"c":19.22,"v":546000},{"d":"2014-07-03","o":19.32,"h":19.44,"l":19.15,"c":19.37,"v":303300},{"d":"2014-07-07","o":19.25,"h":19.32,"l":19,"c":19.02,"v":350100},{"d":"2014-07-08","o":19.02,"h":19.02,"l":18.55,"c":18.67,"v":681300},{"d":"2014-07-09","o":18.71,"h":18.88,"l":18.56,"c":18.65,"v":318900},{"d":"2014-07-10","o":18.26,"h":18.64,"l":18.2,"c":18.49,"v":586500},{"d":"2014-07-11","o":18.48,"h":18.57,"l":18.24,"c":18.36,"v":284100},{"d":"2014-07-14","o":18.54,"h":18.7,"l":18.38,"c":18.55,"v":342400},{"d":"2014-07-15","o":18.42,"h":18.65,"l":18,"c":18.07,"v":576100},{"d":"2014-07-16","o":18.14,"h":18.37,"l":17.58,"c":17.62,"v":1001400},{"d":"2014-07-17","o":17.59,"h":17.78,"l":17.32,"c":17.39,"v":930400},{"d":"2014-07-18","o":17.34,"h":17.86,"l":17.34,"c":17.75,"v":1312800},{"d":"2014-07-21","o":17.7,"h":17.91,"l":17.5,"c":17.79,"v":543800},{"d":"2014-07-22","o":17.99,"h":18.15,"l":17.8,"c":18.11,"v":537100},{"d":"2014-07-23","o":18.12,"h":18.2,"l":17.8,"c":17.85,"v":476500},{"d":"2014-07-24","o":17.69,"h":18.02,"l":17.58,"c":17.79,"v":403400},{"d":"2014-07-25","o":17.6,"h":17.8,"l":17.49,"c":17.71,"v":674800},{"d":"2014-07-28","o":17.69,"h":17.98,"l":17.61,"c":17.82,"v":577800},{"d":"2014-07-29","o":17.82,"h":18.22,"l":17.82,"c":18.07,"v":565100},{"d":"2014-07-30","o":18.22,"h":18.61,"l":17.88,"c":18.47,"v":1027500},{"d":"2014-07-31","o":18.51,"h":19.16,"l":17.58,"c":18.74,"v":1225400},{"d":"2014-08-01","o":19.72,"h":19.73,"l":18.68,"c":18.76,"v":1241000},{"d":"2014-08-04","o":18.79,"h":18.98,"l":18.3,"c":18.46,"v":622200},{"d":"2014-08-05","o":18.39,"h":18.78,"l":18.39,"c":18.64,"v":410500},{"d":"2014-08-06","o":18.57,"h":18.78,"l":18.43,"c":18.52,"v":719800},{"d":"2014-08-07","o":18.61,"h":18.8,"l":18.33,"c":18.43,"v":583300},{"d":"2014-08-08","o":18.42,"h":18.68,"l":18.25,"c":18.61,"v":368600},{"d":"2014-08-11","o":18.65,"h":19.11,"l":18.57,"c":19,"v":723400},{"d":"2014-08-12","o":18.92,"h":18.93,"l":18.41,"c":18.49,"v":276400},{"d":"2014-08-13","o":18.52,"h":18.72,"l":18.41,"c":18.47,"v":449700},{"d":"2014-08-14","o":18.52,"h":18.66,"l":18.3,"c":18.58,"v":360200},{"d":"2014-08-15","o":18.76,"h":18.87,"l":18.42,"c":18.7,"v":575600},{"d":"2014-08-18","o":18.9,"h":19.15,"l":18.75,"c":19,"v":681100},{"d":"2014-08-19","o":19,"h":19.2,"l":18.9,"c":19.18,"v":419700},{"d":"2014-08-20","o":19.08,"h":19.24,"l":18.93,"c":19.07,"v":450800},{"d":"2014-08-21","o":19.04,"h":19.17,"l":18.76,"c":19.05,"v":318800},{"d":"2014-08-22","o":19.02,"h":19.2,"l":18.89,"c":19.08,"v":371900},{"d":"2014-08-25","o":19.23,"h":19.24,"l":18.99,"c":19.1,"v":407000},{"d":"2014-08-26","o":19.13,"h":19.63,"l":19.13,"c":19.55,"v":415800},{"d":"2014-08-27","o":19.59,"h":19.59,"l":19.17,"c":19.39,"v":422500},{"d":"2014-08-28","o":19.34,"h":19.41,"l":19.14,"c":19.25,"v":333500},{"d":"2014-08-29","o":19.3,"h":19.51,"l":19.1,"c":19.47,"v":417500},{"d":"2014-09-02","o":19.57,"h":20.06,"l":19.35,"c":19.99,"v":729600},{"d":"2014-09-03","o":19.68,"h":19.69,"l":19.43,"c":19.45,"v":688400},{"d":"2014-09-04","o":19.55,"h":19.61,"l":19.31,"c":19.39,"v":258700},{"d":"2014-09-05","o":19.32,"h":19.53,"l":19.19,"c":19.49,"v":278900},{"d":"2014-09-08","o":19.41,"h":19.61,"l":19.35,"c":19.61,"v":378400},{"d":"2014-09-09","o":19.6,"h":19.62,"l":19.16,"c":19.19,"v":315100},{"d":"2014-09-10","o":19.25,"h":19.4,"l":19.12,"c":19.38,"v":258000},{"d":"2014-09-11","o":19.24,"h":19.89,"l":19.23,"c":19.84,"v":553900},{"d":"2014-09-12","o":19.9,"h":19.97,"l":19.41,"c":19.5,"v":438500},{"d":"2014-09-15","o":19.49,"h":19.56,"l":19.28,"c":19.44,"v":363900},{"d":"2014-09-16","o":19.3,"h":19.54,"l":19.02,"c":19.23,"v":699500},{"d":"2014-09-17","o":19.18,"h":19.3,"l":19.02,"c":19.06,"v":376700},{"d":"2014-09-18","o":19.07,"h":19.26,"l":18.97,"c":19.16,"v":355400},{"d":"2014-09-19","o":19.2,"h":19.2,"l":18.64,"c":18.7,"v":794700},{"d":"2014-09-22","o":18.66,"h":18.67,"l":18.27,"c":18.33,"v":404300},{"d":"2014-09-23","o":18.29,"h":18.47,"l":18.13,"c":18.19,"v":490900},{"d":"2014-09-24","o":18.29,"h":18.73,"l":18.15,"c":18.67,"v":497900},{"d":"2014-09-25","o":18.58,"h":18.77,"l":18.1,"c":18.28,"v":569400},{"d":"2014-09-26","o":18.28,"h":18.59,"l":18.13,"c":18.54,"v":406600},{"d":"2014-09-29","o":18.26,"h":18.81,"l":18.22,"c":18.76,"v":656900},{"d":"2014-09-30","o":18.79,"h":19.11,"l":18.56,"c":18.76,"v":1268900},{"d":"2014-10-01","o":18.7,"h":18.71,"l":18.26,"c":18.41,"v":974800},{"d":"2014-10-02","o":18.44,"h":18.95,"l":18.36,"c":18.79,"v":461100},{"d":"2014-10-03","o":19.02,"h":19.19,"l":18.86,"c":19.16,"v":622600},{"d":"2014-10-06","o":19.19,"h":19.4,"l":18.93,"c":18.94,"v":557900},{"d":"2014-10-07","o":18.79,"h":18.81,"l":18.21,"c":18.24,"v":712000},{"d":"2014-10-08","o":18.2,"h":18.51,"l":17.88,"c":18.48,"v":538800},{"d":"2014-10-09","o":18.41,"h":18.51,"l":17.95,"c":17.95,"v":474700},{"d":"2014-10-10","o":17.83,"h":18.25,"l":17.61,"c":17.65,"v":523300},{"d":"2014-10-13","o":17.69,"h":18.11,"l":17.33,"c":17.82,"v":576900},{"d":"2014-10-14","o":18.01,"h":18.35,"l":17.92,"c":18.11,"v":668700},{"d":"2014-10-15","o":17.8,"h":18.47,"l":17.68,"c":18.35,"v":786200},{"d":"2014-10-16","o":18.05,"h":18.44,"l":17.82,"c":17.99,"v":1015700},{"d":"2014-10-17","o":18.28,"h":18.38,"l":17.76,"c":17.78,"v":686500},{"d":"2014-10-20","o":17.65,"h":17.85,"l":17.48,"c":17.78,"v":761200},{"d":"2014-10-21","o":17.93,"h":18.46,"l":17.62,"c":18.3,"v":666000},{"d":"2014-10-22","o":18.31,"h":18.48,"l":18.03,"c":18.04,"v":508300},{"d":"2014-10-23","o":18.28,"h":18.67,"l":17.92,"c":18.41,"v":504700},{"d":"2014-10-24","o":18.4,"h":18.6,"l":18.34,"c":18.45,"v":351300},{"d":"2014-10-27","o":18.39,"h":18.65,"l":18.24,"c":18.54,"v":467600},{"d":"2014-10-28","o":18.65,"h":19.03,"l":18.65,"c":19.02,"v":731400},{"d":"2014-10-29","o":19.02,"h":19.42,"l":18.83,"c":19.27,"v":1372100},{"d":"2014-10-30","o":18.75,"h":19.24,"l":18,"c":19.2,"v":1839200},{"d":"2014-10-31","o":19.51,"h":19.52,"l":18.49,"c":19.24,"v":1947800},{"d":"2014-11-03","o":19.11,"h":19.25,"l":18.86,"c":18.97,"v":2541600},{"d":"2014-11-04","o":18.89,"h":19.05,"l":18.61,"c":18.61,"v":774400},{"d":"2014-11-05","o":18.67,"h":18.85,"l":18.4,"c":18.48,"v":454100},{"d":"2014-11-06","o":18.46,"h":18.73,"l":18.41,"c":18.61,"v":719800},{"d":"2014-11-07","o":18.54,"h":18.67,"l":18.45,"c":18.52,"v":640300},{"d":"2014-11-10","o":18.53,"h":18.66,"l":18.36,"c":18.54,"v":602600},{"d":"2014-11-11","o":18.52,"h":18.66,"l":18.37,"c":18.41,"v":451200},{"d":"2014-11-12","o":18.28,"h":18.59,"l":18.28,"c":18.52,"v":448100},{"d":"2014-11-13","o":18.5,"h":18.89,"l":18.48,"c":18.88,"v":825100},{"d":"2014-11-14","o":18.93,"h":19.63,"l":18.89,"c":19.27,"v":1030300},{"d":"2014-11-17","o":19.22,"h":19.51,"l":19.21,"c":19.5,"v":794700},{"d":"2014-11-18","o":19.54,"h":19.8,"l":19.49,"c":19.72,"v":1004600},{"d":"2014-11-19","o":19.74,"h":19.74,"l":19.37,"c":19.49,"v":941400},{"d":"2014-11-20","o":19.44,"h":19.52,"l":19.35,"c":19.5,"v":550300},{"d":"2014-11-21","o":19.72,"h":19.72,"l":19.45,"c":19.61,"v":624000},{"d":"2014-11-24","o":19.69,"h":19.86,"l":19.56,"c":19.78,"v":435800},{"d":"2014-11-25","o":19.84,"h":19.9,"l":19.54,"c":19.67,"v":615100},{"d":"2014-11-26","o":19.72,"h":19.87,"l":19.45,"c":19.52,"v":789500},{"d":"2014-11-28","o":19.51,"h":19.8,"l":19.4,"c":19.45,"v":517400},{"d":"2014-12-01","o":19.19,"h":19.51,"l":19.12,"c":19.38,"v":815700},{"d":"2014-12-02","o":19.38,"h":19.6,"l":19.3,"c":19.4,"v":397100},{"d":"2014-12-03","o":19.46,"h":19.47,"l":19.23,"c":19.31,"v":566300},{"d":"2014-12-04","o":19.24,"h":19.38,"l":18.24,"c":19.06,"v":1471000},{"d":"2014-12-05","o":19.09,"h":19.33,"l":19.07,"c":19.24,"v":301700},{"d":"2014-12-08","o":19.13,"h":19.2,"l":18.73,"c":18.88,"v":603300},{"d":"2014-12-09","o":18.63,"h":19.21,"l":18.53,"c":19.19,"v":694000},{"d":"2014-12-10","o":19.09,"h":19.18,"l":18.73,"c":18.85,"v":613100},{"d":"2014-12-11","o":18.93,"h":19.46,"l":18.79,"c":19.06,"v":499900},{"d":"2014-12-12","o":18.92,"h":19.1,"l":18.84,"c":18.91,"v":538500},{"d":"2014-12-15","o":18.98,"h":19.12,"l":18.77,"c":18.86,"v":697700},{"d":"2014-12-16","o":18.83,"h":19.31,"l":18.57,"c":19.09,"v":908200},{"d":"2014-12-17","o":19.09,"h":19.48,"l":18.89,"c":19.47,"v":777200},{"d":"2014-12-18","o":19.79,"h":20.16,"l":19.69,"c":20.14,"v":606500},{"d":"2014-12-19","o":20.09,"h":20.25,"l":19.75,"c":20.02,"v":1413100},{"d":"2014-12-22","o":20.1,"h":20.42,"l":20.1,"c":20.41,"v":321200},{"d":"2014-12-23","o":20.6,"h":20.78,"l":20.45,"c":20.64,"v":368900},{"d":"2014-12-24","o":20.72,"h":20.85,"l":20.72,"c":20.76,"v":159700},{"d":"2014-12-26","o":20.84,"h":21.04,"l":20.74,"c":20.77,"v":358200},{"d":"2014-12-29","o":20.76,"h":21,"l":20.57,"c":20.58,"v":413600},{"d":"2014-12-30","o":20.56,"h":20.66,"l":20.43,"c":20.57,"v":383900},{"d":"2014-12-31","o":20.64,"h":20.86,"l":20.07,"c":20.17,"v":631000},{"d":"2015-01-02","o":20.29,"h":20.46,"l":19.44,"c":19.71,"v":895900},{"d":"2015-01-05","o":19.61,"h":19.8,"l":19.14,"c":19.26,"v":561800},{"d":"2015-01-06","o":19.26,"h":19.38,"l":18.83,"c":18.95,"v":653400},{"d":"2015-01-07","o":19.07,"h":19.18,"l":18.91,"c":19.03,"v":407500},{"d":"2015-01-08","o":19.21,"h":19.39,"l":18.95,"c":19.01,"v":854200},{"d":"2015-01-09","o":19.01,"h":19.21,"l":18.66,"c":18.68,"v":530200},{"d":"2015-01-12","o":18.68,"h":18.76,"l":18.41,"c":18.44,"v":601700},{"d":"2015-01-13","o":18.58,"h":19.07,"l":18.08,"c":18.35,"v":725800},{"d":"2015-01-14","o":18.18,"h":18.75,"l":18.02,"c":18.47,"v":861300},{"d":"2015-01-15","o":18.46,"h":18.63,"l":17.79,"c":17.84,"v":464600},{"d":"2015-01-16","o":17.78,"h":18.3,"l":17.78,"c":18.26,"v":413200},{"d":"2015-01-20","o":18.3,"h":18.43,"l":18.11,"c":18.24,"v":455800},{"d":"2015-01-21","o":18.17,"h":18.53,"l":18.14,"c":18.2,"v":417000},{"d":"2015-01-22","o":18.32,"h":18.81,"l":18.16,"c":18.79,"v":358200},{"d":"2015-01-23","o":18.77,"h":19.2,"l":18.76,"c":18.85,"v":793300},{"d":"2015-01-26","o":18.79,"h":19.16,"l":18.55,"c":19.08,"v":812100},{"d":"2015-01-27","o":18.88,"h":19.06,"l":18.56,"c":18.67,"v":692800},{"d":"2015-01-28","o":18.85,"h":18.85,"l":18.4,"c":18.47,"v":448100},{"d":"2015-01-29","o":18.56,"h":18.83,"l":18.39,"c":18.8,"v":380600},{"d":"2015-01-30","o":18.63,"h":18.78,"l":18.43,"c":18.47,"v":553000},{"d":"2015-02-02","o":18.51,"h":18.82,"l":18,"c":18.8,"v":529200},{"d":"2015-02-03","o":19,"h":19.38,"l":18.9,"c":19.31,"v":473700},{"d":"2015-02-04","o":19.24,"h":19.62,"l":19.24,"c":19.47,"v":387600},{"d":"2015-02-05","o":19.59,"h":19.92,"l":19.44,"c":19.85,"v":314200},{"d":"2015-02-06","o":19.91,"h":20.17,"l":19.73,"c":19.99,"v":395400},{"d":"2015-02-09","o":19.88,"h":20.08,"l":19.42,"c":19.42,"v":386300},{"d":"2015-02-10","o":19.62,"h":19.76,"l":19.32,"c":19.67,"v":253800},{"d":"2015-02-11","o":19.59,"h":19.73,"l":19.51,"c":19.69,"v":239100},{"d":"2015-02-12","o":19.8,"h":20.11,"l":19.77,"c":20.06,"v":285100},{"d":"2015-02-13","o":20.17,"h":20.68,"l":20.13,"c":20.65,"v":555600},{"d":"2015-02-17","o":20.61,"h":20.8,"l":20.19,"c":20.27,"v":562900},{"d":"2015-02-18","o":20.19,"h":20.55,"l":20.17,"c":20.49,"v":305600},{"d":"2015-02-19","o":20.49,"h":20.63,"l":20.3,"c":20.45,"v":207900},{"d":"2015-02-20","o":20.49,"h":20.5,"l":20.12,"c":20.46,"v":518300},{"d":"2015-02-23","o":20.37,"h":20.41,"l":20.08,"c":20.39,"v":341300},{"d":"2015-02-24","o":20.36,"h":20.52,"l":20.1,"c":20.48,"v":575100},{"d":"2015-02-25","o":20.4,"h":20.52,"l":20.27,"c":20.45,"v":506600},{"d":"2015-02-26","o":19.57,"h":20.54,"l":19.31,"c":19.89,"v":1341800},{"d":"2015-02-27","o":19.88,"h":20.07,"l":19.6,"c":19.85,"v":972200},{"d":"2015-03-02","o":19.85,"h":20.5,"l":19.8,"c":20.47,"v":1471600},{"d":"2015-03-03","o":20.36,"h":20.45,"l":20,"c":20.15,"v":749000},{"d":"2015-03-04","o":20.02,"h":20.23,"l":19.96,"c":20.02,"v":621200},{"d":"2015-03-05","o":20.11,"h":20.32,"l":19.97,"c":20.15,"v":401100},{"d":"2015-03-06","o":20.11,"h":20.23,"l":19.98,"c":20,"v":367900},{"d":"2015-03-09","o":20.06,"h":20.27,"l":20,"c":20.07,"v":293200},{"d":"2015-03-10","o":19.94,"h":20.06,"l":19.62,"c":19.98,"v":570100},{"d":"2015-03-11","o":20.01,"h":20.24,"l":19.82,"c":20.14,"v":565400},{"d":"2015-03-12","o":20.19,"h":20.55,"l":20.08,"c":20.48,"v":656100},{"d":"2015-03-13","o":20.5,"h":20.5,"l":20.08,"c":20.3,"v":405900},{"d":"2015-03-16","o":20.39,"h":20.56,"l":20.28,"c":20.47,"v":494700},{"d":"2015-03-17","o":20.35,"h":20.55,"l":20.26,"c":20.31,"v":672400},{"d":"2015-03-18","o":20.22,"h":21.1,"l":20.22,"c":21.09,"v":874200},{"d":"2015-03-19","o":21.08,"h":21.5,"l":20.9,"c":21.43,"v":446600},{"d":"2015-03-20","o":21.57,"h":22.21,"l":21.57,"c":21.89,"v":1907700},{"d":"2015-03-23","o":21.93,"h":22.17,"l":21.86,"c":21.9,"v":854900},{"d":"2015-03-24","o":21.9,"h":22.04,"l":21.81,"c":21.86,"v":597900},{"d":"2015-03-25","o":21.88,"h":21.88,"l":21.54,"c":21.56,"v":529600},{"d":"2015-03-26","o":21.48,"h":21.75,"l":21.39,"c":21.52,"v":579200},{"d":"2015-03-27","o":21.52,"h":21.74,"l":21.48,"c":21.51,"v":579600},{"d":"2015-03-30","o":21.63,"h":21.79,"l":21.57,"c":21.63,"v":366900},{"d":"2015-03-31","o":21.48,"h":21.81,"l":21.32,"c":21.66,"v":698500},{"d":"2015-04-01","o":21.57,"h":21.77,"l":21.45,"c":21.64,"v":570800},{"d":"2015-04-02","o":21.72,"h":21.84,"l":21.38,"c":21.48,"v":879400},{"d":"2015-04-06","o":21.41,"h":21.8,"l":21.36,"c":21.76,"v":636200},{"d":"2015-04-07","o":21.75,"h":21.76,"l":21.48,"c":21.56,"v":635200},{"d":"2015-04-08","o":21.52,"h":21.89,"l":21.48,"c":21.71,"v":547900},{"d":"2015-04-09","o":21.65,"h":21.9,"l":21.56,"c":21.77,"v":347700},{"d":"2015-04-10","o":21.83,"h":21.85,"l":21.57,"c":21.66,"v":446700},{"d":"2015-04-13","o":21.71,"h":21.81,"l":21.56,"c":21.58,"v":419500},{"d":"2015-04-14","o":21.57,"h":21.76,"l":21.53,"c":21.7,"v":301800},{"d":"2015-04-15","o":21.77,"h":21.84,"l":21.69,"c":21.72,"v":445600},{"d":"2015-04-16","o":21.61,"h":22,"l":21.61,"c":21.77,"v":357600},{"d":"2015-04-17","o":21.6,"h":21.81,"l":21.51,"c":21.68,"v":594800},{"d":"2015-04-20","o":21.78,"h":22.12,"l":21.77,"c":22.02,"v":502200},{"d":"2015-04-21","o":22.14,"h":22.57,"l":22.05,"c":22.4,"v":546500},{"d":"2015-04-22","o":22.49,"h":22.72,"l":22.04,"c":22.17,"v":522900},{"d":"2015-04-23","o":22.03,"h":22.28,"l":22.01,"c":22.13,"v":431700},{"d":"2015-04-24","o":22.19,"h":22.37,"l":22,"c":22.27,"v":442800},{"d":"2015-04-27","o":22.35,"h":22.47,"l":22.03,"c":22.12,"v":537900},{"d":"2015-04-28","o":22.18,"h":22.33,"l":21.94,"c":22.25,"v":652300},{"d":"2015-04-29","o":22.09,"h":22.47,"l":22,"c":22.1,"v":569700},{"d":"2015-04-30","o":21.88,"h":23.59,"l":21.88,"c":23.03,"v":1413300},{"d":"2015-05-01","o":23.24,"h":23.57,"l":22.97,"c":23.02,"v":992000},{"d":"2015-05-04","o":22.87,"h":23.39,"l":22.85,"c":23.02,"v":1447600},{"d":"2015-05-05","o":22.9,"h":23.17,"l":22.83,"c":22.97,"v":732700},{"d":"2015-05-06","o":23.12,"h":23.28,"l":22.78,"c":23.21,"v":648800},{"d":"2015-05-07","o":23.1,"h":23.51,"l":22.96,"c":23.29,"v":389400},{"d":"2015-05-08","o":23.56,"h":23.81,"l":23.46,"c":23.49,"v":343200},{"d":"2015-05-11","o":23.49,"h":23.75,"l":23.43,"c":23.49,"v":384300},{"d":"2015-05-12","o":23.42,"h":23.6,"l":23.21,"c":23.51,"v":316800},{"d":"2015-05-13","o":23.52,"h":23.79,"l":23.5,"c":23.54,"v":428600},{"d":"2015-05-14","o":23.65,"h":23.92,"l":23.46,"c":23.92,"v":405900},{"d":"2015-05-15","o":23.87,"h":23.97,"l":23.55,"c":23.84,"v":516600},{"d":"2015-05-18","o":23.73,"h":24.17,"l":23.55,"c":24.15,"v":390300},{"d":"2015-05-19","o":24.21,"h":24.22,"l":23.85,"c":24.18,"v":417500},{"d":"2015-05-20","o":24.24,"h":24.26,"l":23.99,"c":24.13,"v":338800},{"d":"2015-05-21","o":24.14,"h":24.19,"l":23.8,"c":23.99,"v":401800},{"d":"2015-05-22","o":24,"h":24.18,"l":23.68,"c":23.79,"v":484900},{"d":"2015-05-26","o":23.68,"h":23.9,"l":23.26,"c":23.4,"v":491100},{"d":"2015-05-27","o":23.49,"h":23.98,"l":23.29,"c":23.97,"v":455600},{"d":"2015-05-28","o":23.9,"h":24.01,"l":23.65,"c":23.97,"v":469300},{"d":"2015-05-29","o":23.88,"h":23.99,"l":23.58,"c":23.81,"v":392800},{"d":"2015-06-01","o":23.97,"h":24.22,"l":23.72,"c":23.9,"v":378400},{"d":"2015-06-02","o":23.86,"h":24.06,"l":23.62,"c":23.83,"v":358300},{"d":"2015-06-03","o":23.95,"h":24.83,"l":23.82,"c":24.79,"v":713200},{"d":"2015-06-04","o":24.17,"h":24.66,"l":24.07,"c":24.32,"v":767000},{"d":"2015-06-05","o":24.29,"h":24.43,"l":23.99,"c":24.4,"v":442900},{"d":"2015-06-08","o":24.33,"h":24.61,"l":24.29,"c":24.42,"v":504400},{"d":"2015-06-09","o":24.39,"h":24.53,"l":24.03,"c":24.41,"v":493500},{"d":"2015-06-10","o":24.52,"h":25.06,"l":24.47,"c":24.91,"v":698000},{"d":"2015-06-11","o":24.94,"h":25.13,"l":24.84,"c":25.03,"v":536500},{"d":"2015-06-12","o":24.77,"h":25.64,"l":24.77,"c":25.35,"v":764300},{"d":"2015-06-15","o":25.15,"h":25.22,"l":24.59,"c":24.8,"v":608800},{"d":"2015-06-16","o":24.68,"h":25.31,"l":24.62,"c":25.24,"v":536300},{"d":"2015-06-17","o":25.38,"h":25.51,"l":25.13,"c":25.19,"v":434700},{"d":"2015-06-18","o":25.3,"h":25.61,"l":25.18,"c":25.48,"v":850800},{"d":"2015-06-19","o":25.49,"h":25.52,"l":25.21,"c":25.42,"v":884900},{"d":"2015-06-22","o":25.63,"h":25.79,"l":25.49,"c":25.59,"v":391000},{"d":"2015-06-23","o":25.66,"h":25.8,"l":25.35,"c":25.52,"v":582400},{"d":"2015-06-24","o":25.51,"h":25.7,"l":25.04,"c":25.31,"v":455700},{"d":"2015-06-25","o":25.39,"h":25.6,"l":25.16,"c":25.34,"v":374200},{"d":"2015-06-26","o":25.42,"h":25.51,"l":25.05,"c":25.12,"v":842900},{"d":"2015-06-29","o":24.91,"h":25.21,"l":24.57,"c":24.57,"v":598000},{"d":"2015-06-30","o":24.78,"h":24.95,"l":24.34,"c":24.57,"v":1004300},{"d":"2015-07-01","o":24.83,"h":25.02,"l":24.21,"c":24.4,"v":753600},{"d":"2015-07-02","o":24.41,"h":24.57,"l":24.08,"c":24.33,"v":556300},{"d":"2015-07-06","o":23.64,"h":24.08,"l":23.57,"c":23.88,"v":919400},{"d":"2015-07-07","o":23.87,"h":23.99,"l":23.44,"c":23.94,"v":446300},{"d":"2015-07-08","o":23.79,"h":23.93,"l":23.21,"c":23.7,"v":1313900},{"d":"2015-07-09","o":23.89,"h":24.03,"l":23.53,"c":23.62,"v":672900},{"d":"2015-07-10","o":23.87,"h":24.01,"l":23.7,"c":23.96,"v":418500},{"d":"2015-07-13","o":24.18,"h":24.27,"l":23.95,"c":24,"v":487300},{"d":"2015-07-14","o":24,"h":24.15,"l":23.86,"c":24.04,"v":816400},{"d":"2015-07-15","o":24.04,"h":24.07,"l":23.91,"c":23.99,"v":673500},{"d":"2015-07-16","o":24,"h":24.05,"l":23.96,"c":24.03,"v":860000},{"d":"2015-07-17","o":24.06,"h":24.15,"l":23.86,"c":24.12,"v":2273100},{"d":"2015-07-20","o":24.26,"h":24.39,"l":24.23,"c":24.31,"v":612800},{"d":"2015-07-21","o":24.4,"h":24.47,"l":23.95,"c":23.95,"v":667600},{"d":"2015-07-22","o":23.8,"h":24.04,"l":23.63,"c":23.99,"v":440500},{"d":"2015-07-23","o":24,"h":24.03,"l":23.4,"c":23.44,"v":502200},{"d":"2015-07-24","o":23.32,"h":23.59,"l":22.82,"c":22.86,"v":735300},{"d":"2015-07-27","o":22.65,"h":22.88,"l":22.51,"c":22.58,"v":690100},{"d":"2015-07-28","o":22.68,"h":22.83,"l":22.19,"c":22.25,"v":1077000},{"d":"2015-07-29","o":22.29,"h":22.53,"l":22.15,"c":22.41,"v":956000},{"d":"2015-07-30","o":22.72,"h":24.62,"l":22.71,"c":24.21,"v":2050500},{"d":"2015-07-31","o":24.38,"h":24.38,"l":23.65,"c":23.67,"v":839500},{"d":"2015-08-03","o":23.82,"h":23.82,"l":23.2,"c":23.48,"v":744300},{"d":"2015-08-04","o":23.42,"h":23.67,"l":23.36,"c":23.57,"v":645800},{"d":"2015-08-05","o":23.77,"h":23.92,"l":23.09,"c":23.12,"v":733900},{"d":"2015-08-06","o":23.03,"h":23.2,"l":22.68,"c":22.72,"v":476800},{"d":"2015-08-07","o":22.6,"h":22.85,"l":22.29,"c":22.68,"v":450300},{"d":"2015-08-10","o":22.86,"h":23.07,"l":22.77,"c":22.92,"v":472400},{"d":"2015-08-11","o":22.81,"h":22.9,"l":22.37,"c":22.63,"v":434200},{"d":"2015-08-12","o":22.62,"h":22.8,"l":22.33,"c":22.74,"v":523700},{"d":"2015-08-13","o":22.84,"h":22.98,"l":22.54,"c":22.71,"v":324900},{"d":"2015-08-14","o":22.58,"h":23.04,"l":22.52,"c":23.03,"v":400600},{"d":"2015-08-17","o":22.94,"h":23.19,"l":22.69,"c":23.17,"v":308100},{"d":"2015-08-18","o":23.19,"h":23.27,"l":22.86,"c":22.9,"v":280900},{"d":"2015-08-19","o":22.71,"h":22.87,"l":22.48,"c":22.65,"v":359100},{"d":"2015-08-20","o":22.4,"h":22.69,"l":22.09,"c":22.1,"v":563300},{"d":"2015-08-21","o":21.82,"h":22.35,"l":21.8,"c":21.89,"v":752700},{"d":"2015-08-24","o":20.95,"h":21.86,"l":20.45,"c":20.94,"v":916300},{"d":"2015-08-25","o":21.63,"h":21.67,"l":20.7,"c":20.72,"v":761500},{"d":"2015-08-26","o":21.12,"h":22.26,"l":20.42,"c":21.08,"v":826100},{"d":"2015-08-27","o":21.27,"h":21.45,"l":20.7,"c":21.07,"v":865900},{"d":"2015-08-28","o":21.01,"h":21.44,"l":20.92,"c":21.38,"v":441000},{"d":"2015-08-31","o":21.39,"h":21.6,"l":21.15,"c":21.33,"v":363200},{"d":"2015-09-01","o":20.99,"h":21.36,"l":20.74,"c":20.79,"v":623400},{"d":"2015-09-02","o":21.12,"h":21.37,"l":20.87,"c":21.37,"v":560400},{"d":"2015-09-03","o":21.38,"h":21.66,"l":21.25,"c":21.44,"v":448800},{"d":"2015-09-04","o":21.13,"h":21.49,"l":21.06,"c":21.1,"v":256300},{"d":"2015-09-08","o":21.36,"h":21.76,"l":21.11,"c":21.72,"v":345600},{"d":"2015-09-09","o":21.94,"h":22.01,"l":21.39,"c":21.42,"v":389700},{"d":"2015-09-10","o":21.32,"h":21.61,"l":21.2,"c":21.38,"v":281000},{"d":"2015-09-11","o":21.17,"h":21.56,"l":21.04,"c":21.54,"v":264100},{"d":"2015-09-14","o":21.64,"h":21.64,"l":21.25,"c":21.55,"v":270900},{"d":"2015-09-15","o":21.65,"h":22.02,"l":21.45,"c":21.89,"v":383000},{"d":"2015-09-16","o":21.84,"h":22.11,"l":21.64,"c":21.98,"v":346400},{"d":"2015-09-17","o":21.94,"h":22.26,"l":21.83,"c":22.04,"v":353100},{"d":"2015-09-18","o":21.69,"h":22.12,"l":21.68,"c":21.88,"v":1061200},{"d":"2015-09-21","o":22,"h":22.32,"l":21.78,"c":22.05,"v":341900},{"d":"2015-09-22","o":21.89,"h":22.04,"l":21.6,"c":21.82,"v":352600},{"d":"2015-09-23","o":21.91,"h":22,"l":21.55,"c":21.72,"v":261100},{"d":"2015-09-24","o":21.66,"h":21.82,"l":21.31,"c":21.68,"v":355200},{"d":"2015-09-25","o":21.99,"h":21.99,"l":21.19,"c":21.33,"v":456400},{"d":"2015-09-28","o":21.34,"h":21.37,"l":20.97,"c":21.08,"v":401700},{"d":"2015-09-29","o":21.09,"h":21.16,"l":20.89,"c":21.04,"v":437900},{"d":"2015-09-30","o":21.22,"h":21.41,"l":20.94,"c":21.12,"v":546500},{"d":"2015-10-01","o":21.07,"h":21.26,"l":20.64,"c":20.96,"v":379700},{"d":"2015-10-02","o":20.81,"h":21.14,"l":20.7,"c":21.12,"v":350400},{"d":"2015-10-05","o":21.25,"h":21.72,"l":21.07,"c":21.71,"v":260500},{"d":"2015-10-06","o":21.65,"h":21.97,"l":21.08,"c":21.72,"v":532200},{"d":"2015-10-07","o":21.91,"h":22.27,"l":21.7,"c":22.06,"v":670600},{"d":"2015-10-08","o":21.97,"h":22.59,"l":21.97,"c":22.56,"v":293300},{"d":"2015-10-09","o":22.68,"h":22.84,"l":20.2,"c":22.77,"v":238000},{"d":"2015-10-12","o":22.67,"h":22.85,"l":21.15,"c":22.85,"v":209300},{"d":"2015-10-13","o":22.67,"h":23.07,"l":21.53,"c":22.65,"v":321100},{"d":"2015-10-14","o":22.59,"h":22.86,"l":22.27,"c":22.35,"v":271300},{"d":"2015-10-15","o":22.42,"h":22.96,"l":22.07,"c":22.95,"v":261600},{"d":"2015-10-16","o":23.04,"h":23.28,"l":22.41,"c":23.23,"v":293100},{"d":"2015-10-19","o":23.21,"h":23.4,"l":23.03,"c":23.15,"v":232200},{"d":"2015-10-20","o":23.14,"h":23.25,"l":22.81,"c":23.06,"v":171500},{"d":"2015-10-21","o":23.21,"h":23.21,"l":22.5,"c":22.54,"v":193600},{"d":"2015-10-22","o":22.73,"h":23.48,"l":22.69,"c":23.4,"v":227700},{"d":"2015-10-23","o":23.71,"h":23.96,"l":23.34,"c":23.86,"v":242300},{"d":"2015-10-26","o":23.87,"h":23.99,"l":23.54,"c":23.76,"v":238900},{"d":"2015-10-27","o":23.69,"h":23.93,"l":23.18,"c":23.39,"v":308900},{"d":"2015-10-28","o":23.53,"h":24.51,"l":23.25,"c":24.36,"v":614100},{"d":"2015-10-29","o":24.37,"h":24.41,"l":23.9,"c":23.95,"v":353100},{"d":"2015-10-30","o":23.97,"h":24.17,"l":23.87,"c":23.95,"v":271100},{"d":"2015-11-02","o":24.01,"h":24.31,"l":23.91,"c":24.14,"v":564400},{"d":"2015-11-03","o":24.03,"h":24.51,"l":23.92,"c":24.13,"v":392000},{"d":"2015-11-04","o":24.26,"h":24.53,"l":23.98,"c":24.24,"v":498800},{"d":"2015-11-05","o":24.07,"h":24.41,"l":23,"c":23.35,"v":1994100},{"d":"2015-11-06","o":22.99,"h":24.25,"l":22.35,"c":24.25,"v":619000},{"d":"2015-11-09","o":24.14,"h":24.26,"l":23.55,"c":23.87,"v":644500},{"d":"2015-11-10","o":23.75,"h":24.16,"l":23.18,"c":24.13,"v":346200},{"d":"2015-11-11","o":24.2,"h":24.61,"l":23.97,"c":24.29,"v":427800},{"d":"2015-11-12","o":24.05,"h":24.31,"l":22.38,"c":23.89,"v":334600},{"d":"2015-11-13","o":23.73,"h":23.9,"l":23.31,"c":23.36,"v":399600},{"d":"2015-11-16","o":23.27,"h":23.58,"l":22.75,"c":23.56,"v":210900},{"d":"2015-11-17","o":23.65,"h":23.88,"l":23.38,"c":23.52,"v":303700},{"d":"2015-11-18","o":23.49,"h":23.67,"l":22.59,"c":23.64,"v":368400},{"d":"2015-11-19","o":23.69,"h":23.69,"l":23.32,"c":23.48,"v":358400},{"d":"2015-11-20","o":23.63,"h":23.65,"l":23.14,"c":23.28,"v":616000},{"d":"2015-11-23","o":23.29,"h":23.47,"l":23.07,"c":23.19,"v":476600},{"d":"2015-11-24","o":23.02,"h":23.31,"l":22.85,"c":23.19,"v":552200},{"d":"2015-11-25","o":23.16,"h":23.41,"l":23.15,"c":23.25,"v":360800},{"d":"2015-11-27","o":23.21,"h":23.53,"l":23.13,"c":23.43,"v":198600},{"d":"2015-11-30","o":23.44,"h":23.61,"l":23.34,"c":23.52,"v":782100},{"d":"2015-12-01","o":23.66,"h":23.67,"l":23.26,"c":23.58,"v":549800},{"d":"2015-12-02","o":23.59,"h":23.65,"l":23.11,"c":23.18,"v":389400},{"d":"2015-12-03","o":23.34,"h":23.5,"l":22.87,"c":23.04,"v":398100},{"d":"2015-12-04","o":23.03,"h":23.69,"l":23.03,"c":23.58,"v":352900},{"d":"2015-12-07","o":23.5,"h":23.56,"l":22.8,"c":22.94,"v":289700},{"d":"2015-12-08","o":22.78,"h":22.91,"l":21.92,"c":22.62,"v":291900},{"d":"2015-12-09","o":22.58,"h":22.77,"l":22.14,"c":22.26,"v":301600},{"d":"2015-12-10","o":22.31,"h":22.37,"l":21.52,"c":22.16,"v":333700},{"d":"2015-12-11","o":21.74,"h":22.07,"l":21.57,"c":21.75,"v":370600},{"d":"2015-12-14","o":21.66,"h":22.48,"l":20.45,"c":22.35,"v":568700},{"d":"2015-12-15","o":22.51,"h":23.03,"l":22.09,"c":22.96,"v":384500},{"d":"2015-12-16","o":23.18,"h":23.27,"l":22.79,"c":23.19,"v":530700},{"d":"2015-12-17","o":23.3,"h":23.3,"l":22.9,"c":23.06,"v":462300},{"d":"2015-12-18","o":23,"h":23,"l":22.34,"c":22.73,"v":1713800},{"d":"2015-12-21","o":22.85,"h":22.85,"l":22.24,"c":22.44,"v":311700},{"d":"2015-12-22","o":22.49,"h":22.57,"l":22.14,"c":22.46,"v":459300},{"d":"2015-12-23","o":22.58,"h":22.61,"l":22.19,"c":22.33,"v":576800},{"d":"2015-12-24","o":22.25,"h":22.31,"l":22.06,"c":22.22,"v":382000},{"d":"2015-12-28","o":22.13,"h":22.36,"l":21.88,"c":22.35,"v":526800},{"d":"2015-12-29","o":22.5,"h":22.55,"l":22.26,"c":22.44,"v":424400},{"d":"2015-12-30","o":22.47,"h":22.52,"l":20.83,"c":21.89,"v":341500},{"d":"2015-12-31","o":21.8,"h":21.92,"l":21.37,"c":21.4,"v":754300},{"d":"2016-01-04","o":21.18,"h":23.2,"l":20.5,"c":20.67,"v":773100},{"d":"2016-01-05","o":20.67,"h":21.01,"l":20.38,"c":20.6,"v":577400},{"d":"2016-01-06","o":20.25,"h":20.66,"l":20.08,"c":20.5,"v":726300},{"d":"2016-01-07","o":20.14,"h":20.38,"l":19.51,"c":19.6,"v":528100},{"d":"2016-01-08","o":19.65,"h":19.9,"l":19.14,"c":19.18,"v":647800},{"d":"2016-01-11","o":19.33,"h":19.35,"l":18.87,"c":19.18,"v":559600},{"d":"2016-01-12","o":19.4,"h":19.53,"l":18.95,"c":19.43,"v":516400},{"d":"2016-01-13","o":19.47,"h":19.51,"l":18.52,"c":18.81,"v":1021700},{"d":"2016-01-14","o":18.97,"h":19.49,"l":17.36,"c":19.36,"v":573900},{"d":"2016-01-15","o":18.79,"h":19.12,"l":17.23,"c":19.04,"v":645600},{"d":"2016-01-19","o":19.11,"h":19.84,"l":18.33,"c":18.71,"v":665200},{"d":"2016-01-20","o":18.44,"h":19.1,"l":18.37,"c":18.83,"v":1011200},{"d":"2016-01-21","o":18.83,"h":18.97,"l":18.63,"c":18.7,"v":657300},{"d":"2016-01-22","o":18.94,"h":19.16,"l":18.08,"c":18.91,"v":673000},{"d":"2016-01-25","o":18.79,"h":18.79,"l":18.09,"c":18.13,"v":503800},{"d":"2016-01-26","o":18.16,"h":18.28,"l":17.88,"c":18.01,"v":704200},{"d":"2016-01-27","o":17.92,"h":18.19,"l":17.45,"c":17.52,"v":601900},{"d":"2016-01-28","o":17.76,"h":17.83,"l":17.31,"c":17.44,"v":605900},{"d":"2016-01-29","o":17.5,"h":17.92,"l":17.5,"c":17.9,"v":950500},{"d":"2016-02-01","o":17.72,"h":18.24,"l":17.4,"c":18.09,"v":605400},{"d":"2016-02-02","o":17.87,"h":18.16,"l":17.63,"c":17.77,"v":522000},{"d":"2016-02-03","o":17.95,"h":17.97,"l":17.27,"c":17.8,"v":559600},{"d":"2016-02-04","o":17.75,"h":17.93,"l":17.01,"c":17.54,"v":348600},{"d":"2016-02-05","o":17.44,"h":17.6,"l":16.63,"c":16.63,"v":624300},{"d":"2016-02-08","o":16.4,"h":16.72,"l":16.05,"c":16.34,"v":477200},{"d":"2016-02-09","o":16.12,"h":16.44,"l":15.64,"c":16.23,"v":948800},{"d":"2016-02-10","o":16.37,"h":16.86,"l":16.37,"c":16.41,"v":462100},{"d":"2016-02-11","o":16.11,"h":16.49,"l":15.97,"c":16.41,"v":436400},{"d":"2016-02-12","o":16.57,"h":16.6,"l":15.07,"c":16.56,"v":519200},{"d":"2016-02-16","o":16.77,"h":17.21,"l":16.49,"c":17,"v":480200},{"d":"2016-02-17","o":17.08,"h":17.6,"l":17.06,"c":17.5,"v":620500},{"d":"2016-02-18","o":17.63,"h":18.81,"l":17.57,"c":17.74,"v":682000},{"d":"2016-02-19","o":17.68,"h":18.16,"l":15.89,"c":17.94,"v":384800},{"d":"2016-02-22","o":18.04,"h":18.44,"l":18.04,"c":18.39,"v":665500},{"d":"2016-02-23","o":18.27,"h":18.51,"l":17.64,"c":17.89,"v":970500},{"d":"2016-02-24","o":17.67,"h":18.37,"l":17.39,"c":18.33,"v":994400},{"d":"2016-02-25","o":18.1,"h":18.48,"l":16.02,"c":17.98,"v":1509600},{"d":"2016-02-26","o":17.94,"h":18.69,"l":17.1,"c":18.29,"v":989200},{"d":"2016-02-29","o":18.22,"h":19,"l":17.47,"c":18.66,"v":944100},{"d":"2016-03-01","o":18.76,"h":19.73,"l":18.69,"c":19.63,"v":1528200},{"d":"2016-03-02","o":19.58,"h":19.96,"l":19.35,"c":19.95,"v":1356200},{"d":"2016-03-03","o":19.88,"h":19.98,"l":19.37,"c":19.94,"v":948500},{"d":"2016-03-04","o":20,"h":20.21,"l":19.63,"c":20.18,"v":643800},{"d":"2016-03-07","o":20.14,"h":20.22,"l":19.55,"c":20.2,"v":646200},{"d":"2016-03-08","o":20.02,"h":20.25,"l":19.73,"c":19.89,"v":1058900},{"d":"2016-03-09","o":19.96,"h":19.96,"l":19.53,"c":19.62,"v":671900},{"d":"2016-03-10","o":19.65,"h":19.99,"l":19.09,"c":19.44,"v":669200},{"d":"2016-03-11","o":19.67,"h":20.16,"l":19.57,"c":20.06,"v":621700},{"d":"2016-03-14","o":20.06,"h":20.32,"l":19.98,"c":20.1,"v":635500},{"d":"2016-03-15","o":20.06,"h":20.41,"l":20.02,"c":20.18,"v":720100},{"d":"2016-03-16","o":20.07,"h":20.21,"l":19.94,"c":20.04,"v":1019500},{"d":"2016-03-17","o":20.05,"h":20.22,"l":19.79,"c":19.97,"v":880000},{"d":"2016-03-18","o":20.06,"h":20.24,"l":19.83,"c":20.02,"v":1259100},{"d":"2016-03-21","o":19.92,"h":20.2,"l":19.83,"c":19.98,"v":525300},{"d":"2016-03-22","o":19.94,"h":20.17,"l":19.93,"c":19.95,"v":558300},{"d":"2016-03-23","o":19.86,"h":19.92,"l":19.24,"c":19.26,"v":781000},{"d":"2016-03-24","o":19.19,"h":19.48,"l":19.08,"c":19.43,"v":591100},{"d":"2016-03-28","o":19.43,"h":19.52,"l":19.03,"c":19.09,"v":776000},{"d":"2016-03-29","o":19,"h":20.1,"l":19,"c":20.08,"v":974200},{"d":"2016-03-30","o":20.15,"h":20.44,"l":20.03,"c":20.31,"v":712600},{"d":"2016-03-31","o":20.24,"h":20.88,"l":20.24,"c":20.79,"v":719900},{"d":"2016-04-01","o":20.61,"h":20.88,"l":20.48,"c":20.8,"v":495900},{"d":"2016-04-04","o":20.77,"h":21,"l":20.66,"c":20.68,"v":381800},{"d":"2016-04-05","o":20.52,"h":20.71,"l":20.37,"c":20.38,"v":425100},{"d":"2016-04-06","o":20.43,"h":20.5,"l":20.17,"c":20.4,"v":410700},{"d":"2016-04-07","o":20.26,"h":20.38,"l":19.67,"c":19.85,"v":364300},{"d":"2016-04-08","o":20.03,"h":20.03,"l":19.55,"c":19.72,"v":322300},{"d":"2016-04-11","o":19.87,"h":20.05,"l":19.45,"c":19.47,"v":376600},{"d":"2016-04-12","o":19.54,"h":19.67,"l":19.3,"c":19.58,"v":313100},{"d":"2016-04-13","o":19.72,"h":20.3,"l":19.68,"c":20.29,"v":457600},{"d":"2016-04-14","o":20.26,"h":20.48,"l":20.2,"c":20.34,"v":278200},{"d":"2016-04-15","o":20.27,"h":20.39,"l":20,"c":20.38,"v":415000},{"d":"2016-04-18","o":20.36,"h":20.5,"l":20,"c":20.4,"v":444000},{"d":"2016-04-19","o":20.45,"h":20.6,"l":20.26,"c":20.5,"v":332200},{"d":"2016-04-20","o":20.45,"h":20.89,"l":20.45,"c":20.79,"v":308000},{"d":"2016-04-21","o":20.86,"h":21.07,"l":20.7,"c":20.7,"v":397200},{"d":"2016-04-22","o":20.6,"h":21.09,"l":20.6,"c":20.99,"v":483000},{"d":"2016-04-25","o":20.88,"h":21,"l":20.49,"c":20.63,"v":524800},{"d":"2016-04-26","o":20.65,"h":21,"l":20.58,"c":20.93,"v":293900},{"d":"2016-04-27","o":20.84,"h":21,"l":20.49,"c":20.71,"v":287200},{"d":"2016-04-28","o":20.71,"h":20.84,"l":20.22,"c":20.29,"v":493700},{"d":"2016-04-29","o":20.24,"h":20.25,"l":19.8,"c":19.99,"v":326600},{"d":"2016-05-02","o":20.05,"h":20.43,"l":19.93,"c":20.42,"v":563100},{"d":"2016-05-03","o":20.29,"h":20.35,"l":19.74,"c":20.06,"v":303800},{"d":"2016-05-04","o":20,"h":20.04,"l":19.64,"c":19.68,"v":400300},{"d":"2016-05-05","o":20.03,"h":20.9,"l":18.93,"c":19.44,"v":401900},{"d":"2016-05-06","o":19.41,"h":19.95,"l":19.16,"c":19.75,"v":544000},{"d":"2016-05-09","o":19.69,"h":20.31,"l":19.69,"c":20.13,"v":321200},{"d":"2016-05-10","o":20.15,"h":20.41,"l":19.97,"c":20.39,"v":355200},{"d":"2016-05-11","o":20.39,"h":20.48,"l":20.05,"c":20.26,"v":471500},{"d":"2016-05-12","o":20.37,"h":20.37,"l":19.63,"c":19.96,"v":564100},{"d":"2016-05-13","o":19.98,"h":20,"l":19.61,"c":19.76,"v":459000},{"d":"2016-05-16","o":19.88,"h":20.16,"l":19.64,"c":19.99,"v":531800},{"d":"2016-05-17","o":19.95,"h":19.95,"l":19.29,"c":19.37,"v":409500},{"d":"2016-05-18","o":19.27,"h":19.75,"l":18.85,"c":19.41,"v":566500},{"d":"2016-05-19","o":19.28,"h":19.7,"l":18.94,"c":19.02,"v":449900},{"d":"2016-05-20","o":19.16,"h":19.48,"l":18.62,"c":19.37,"v":428100},{"d":"2016-05-23","o":19.42,"h":19.63,"l":19.36,"c":19.44,"v":292200},{"d":"2016-05-24","o":19.6,"h":20.02,"l":19.55,"c":19.97,"v":502900},{"d":"2016-05-25","o":20.08,"h":20.08,"l":19.83,"c":19.93,"v":409000},{"d":"2016-05-26","o":19.96,"h":20.19,"l":19.85,"c":20.06,"v":192800},{"d":"2016-05-27","o":20.05,"h":20.45,"l":20.05,"c":20.43,"v":374200},{"d":"2016-05-31","o":20.46,"h":20.77,"l":20.46,"c":20.66,"v":397900},{"d":"2016-06-01","o":20.54,"h":20.81,"l":20.44,"c":20.79,"v":285500},{"d":"2016-06-02","o":20.63,"h":21.17,"l":20.63,"c":21.11,"v":329500},{"d":"2016-06-03","o":21.04,"h":21.07,"l":20.61,"c":20.93,"v":263500},{"d":"2016-06-06","o":20.94,"h":21.38,"l":20.91,"c":21.34,"v":258300},{"d":"2016-06-07","o":21.28,"h":21.77,"l":21.27,"c":21.73,"v":459500},{"d":"2016-06-08","o":21.68,"h":22,"l":21.47,"c":21.78,"v":462300},{"d":"2016-06-09","o":21.73,"h":21.82,"l":21.46,"c":21.73,"v":287600},{"d":"2016-06-10","o":21.44,"h":21.44,"l":21.13,"c":21.19,"v":288600},{"d":"2016-06-13","o":21.02,"h":21.25,"l":20.77,"c":20.81,"v":333400},{"d":"2016-06-14","o":20.66,"h":20.91,"l":20.46,"c":20.73,"v":293000},{"d":"2016-06-15","o":21.06,"h":21.08,"l":20.74,"c":20.75,"v":348300},{"d":"2016-06-16","o":20.66,"h":20.97,"l":20.46,"c":20.93,"v":297500},{"d":"2016-06-17","o":20.96,"h":21.12,"l":20.41,"c":20.52,"v":1132900},{"d":"2016-06-20","o":20.81,"h":21.22,"l":20.68,"c":20.85,"v":307100},{"d":"2016-06-21","o":20.89,"h":21.03,"l":20.67,"c":20.99,"v":337700},{"d":"2016-06-22","o":20.97,"h":21.07,"l":20.79,"c":20.79,"v":350100},{"d":"2016-06-23","o":21.02,"h":21.51,"l":20.79,"c":21.49,"v":345400},{"d":"2016-06-24","o":20.35,"h":20.5,"l":19.83,"c":19.91,"v":650800},{"d":"2016-06-27","o":19.63,"h":19.78,"l":18.49,"c":18.54,"v":624700},{"d":"2016-06-28","o":18.65,"h":18.91,"l":18.25,"c":18.72,"v":512800},{"d":"2016-06-29","o":18.94,"h":19.11,"l":18.39,"c":19.04,"v":324500},{"d":"2016-06-30","o":19.13,"h":19.53,"l":18.72,"c":19.51,"v":429900},{"d":"2016-07-01","o":19.45,"h":19.67,"l":19.42,"c":19.57,"v":303300},{"d":"2016-07-05","o":19.48,"h":19.64,"l":18.95,"c":19.07,"v":258700},{"d":"2016-07-06","o":18.89,"h":19.07,"l":18.72,"c":18.96,"v":355300},{"d":"2016-07-07","o":19.06,"h":19.16,"l":18.78,"c":18.98,"v":238300},{"d":"2016-07-08","o":19.21,"h":19.42,"l":18.97,"c":19.38,"v":518000},{"d":"2016-07-11","o":19.52,"h":19.61,"l":19.41,"c":19.55,"v":406900},{"d":"2016-07-12","o":19.76,"h":19.96,"l":19.56,"c":19.85,"v":460400},{"d":"2016-07-13","o":19.93,"h":20,"l":19.6,"c":19.67,"v":351100},{"d":"2016-07-14","o":19.94,"h":19.94,"l":19.54,"c":19.64,"v":346900},{"d":"2016-07-15","o":19.76,"h":19.84,"l":19.24,"c":19.68,"v":377700},{"d":"2016-07-18","o":19.72,"h":19.9,"l":19.51,"c":19.63,"v":230800},{"d":"2016-07-19","o":19.64,"h":19.68,"l":18.51,"c":19.64,"v":240700},{"d":"2016-07-20","o":19.73,"h":19.79,"l":19.51,"c":19.69,"v":325600},{"d":"2016-07-21","o":19.63,"h":19.77,"l":19.28,"c":19.31,"v":244900},{"d":"2016-07-22","o":19.29,"h":19.36,"l":18.98,"c":19.32,"v":292000},{"d":"2016-07-25","o":19.31,"h":19.36,"l":19.1,"c":19.16,"v":345700},{"d":"2016-07-26","o":19.22,"h":19.41,"l":19.01,"c":19.39,"v":615100},{"d":"2016-07-27","o":19.47,"h":19.74,"l":19.38,"c":19.63,"v":492800},{"d":"2016-07-28","o":18.94,"h":20.32,"l":18.26,"c":19.85,"v":975600},{"d":"2016-07-29","o":19.91,"h":20.1,"l":19.57,"c":19.81,"v":620900},{"d":"2016-08-01","o":19.78,"h":20.09,"l":19.35,"c":19.73,"v":508900},{"d":"2016-08-02","o":19.67,"h":19.75,"l":18.99,"c":18.99,"v":455200},{"d":"2016-08-03","o":18.91,"h":19.16,"l":18.83,"c":18.89,"v":482100},{"d":"2016-08-04","o":18.83,"h":19.01,"l":18.56,"c":18.6,"v":287500},{"d":"2016-08-05","o":18.71,"h":19.27,"l":18.71,"c":18.98,"v":565900},{"d":"2016-08-08","o":18.92,"h":19.05,"l":18.78,"c":18.84,"v":397600},{"d":"2016-08-09","o":18.9,"h":19.24,"l":18.73,"c":19.17,"v":325000},{"d":"2016-08-10","o":19.16,"h":19.2,"l":19.04,"c":19.1,"v":461300},{"d":"2016-08-11","o":19.11,"h":19.21,"l":18.99,"c":19.05,"v":713700},{"d":"2016-08-12","o":18.97,"h":18.97,"l":18.55,"c":18.68,"v":322000},{"d":"2016-08-15","o":18.69,"h":18.87,"l":18.45,"c":18.54,"v":288500},{"d":"2016-08-16","o":18.51,"h":18.59,"l":18.14,"c":18.16,"v":430200},{"d":"2016-08-17","o":18.13,"h":18.4,"l":17.57,"c":17.87,"v":589000},{"d":"2016-08-18","o":17.88,"h":18.04,"l":17.78,"c":17.92,"v":640900},{"d":"2016-08-19","o":17.91,"h":18.1,"l":17.8,"c":18.08,"v":393200},{"d":"2016-08-22","o":17.97,"h":18.13,"l":17.9,"c":18,"v":182800},{"d":"2016-08-23","o":18.05,"h":18.55,"l":17.71,"c":18.51,"v":461200},{"d":"2016-08-24","o":18.44,"h":18.61,"l":17.79,"c":18.55,"v":349000},{"d":"2016-08-25","o":18.53,"h":18.64,"l":18.06,"c":18.63,"v":254400},{"d":"2016-08-26","o":18.59,"h":18.94,"l":17.74,"c":18.76,"v":286000},{"d":"2016-08-29","o":18.77,"h":18.98,"l":18.59,"c":18.77,"v":301000},{"d":"2016-08-30","o":18.82,"h":19.02,"l":18.77,"c":19,"v":226800},{"d":"2016-08-31","o":19.03,"h":19.2,"l":18.87,"c":19.1,"v":499300},{"d":"2016-09-01","o":19.16,"h":19.26,"l":18.85,"c":19.23,"v":387800},{"d":"2016-09-02","o":19.39,"h":19.57,"l":19.32,"c":19.54,"v":408300},{"d":"2016-09-06","o":19.62,"h":19.72,"l":19.29,"c":19.39,"v":269400},{"d":"2016-09-07","o":19.33,"h":19.8,"l":19.31,"c":19.44,"v":670000},{"d":"2016-09-08","o":19.44,"h":19.44,"l":19.11,"c":19.13,"v":388300},{"d":"2016-09-09","o":18.9,"h":19,"l":18.43,"c":18.43,"v":465400},{"d":"2016-09-12","o":18.31,"h":18.86,"l":18.31,"c":18.84,"v":350600},{"d":"2016-09-13","o":18.64,"h":18.71,"l":18.03,"c":18.04,"v":362400},{"d":"2016-09-14","o":18.08,"h":18.28,"l":17.89,"c":17.97,"v":197800},{"d":"2016-09-15","o":17.97,"h":18.3,"l":17.87,"c":18.28,"v":457100},{"d":"2016-09-16","o":18.27,"h":18.32,"l":18.07,"c":18.16,"v":639000},{"d":"2016-09-19","o":18.29,"h":18.5,"l":18.05,"c":18.31,"v":267600},{"d":"2016-09-20","o":18.45,"h":18.45,"l":18.22,"c":18.3,"v":224400},{"d":"2016-09-21","o":18.34,"h":18.53,"l":18.27,"c":18.51,"v":256800},{"d":"2016-09-22","o":18.68,"h":18.99,"l":18.66,"c":18.97,"v":435000},{"d":"2016-09-23","o":18.93,"h":19.05,"l":18.74,"c":18.94,"v":346600},{"d":"2016-09-26","o":18.8,"h":18.96,"l":18.67,"c":18.69,"v":393800},{"d":"2016-09-27","o":18.66,"h":19.03,"l":18.66,"c":18.99,"v":234400},{"d":"2016-09-28","o":19.06,"h":19.31,"l":18.79,"c":19.3,"v":284600},{"d":"2016-09-29","o":19.23,"h":19.27,"l":18.98,"c":19.12,"v":394900},{"d":"2016-09-30","o":19.26,"h":19.49,"l":18.88,"c":19.38,"v":557400},{"d":"2016-10-03","o":19.24,"h":19.41,"l":19.11,"c":19.16,"v":291900},{"d":"2016-10-04","o":19.18,"h":19.56,"l":19.14,"c":19.49,"v":285800},{"d":"2016-10-05","o":19.61,"h":19.84,"l":19.46,"c":19.61,"v":342700},{"d":"2016-10-06","o":19.58,"h":19.8,"l":19.5,"c":19.71,"v":214600},{"d":"2016-10-07","o":19.72,"h":19.72,"l":19.18,"c":19.21,"v":861400},{"d":"2016-10-10","o":19.37,"h":19.61,"l":19.25,"c":19.41,"v":255100},{"d":"2016-10-11","o":19.32,"h":19.56,"l":18.63,"c":18.65,"v":381600},{"d":"2016-10-12","o":18.7,"h":18.86,"l":18.61,"c":18.74,"v":283300},{"d":"2016-10-13","o":18.52,"h":18.6,"l":18.34,"c":18.47,"v":351700},{"d":"2016-10-14","o":18.52,"h":19.02,"l":18.49,"c":19,"v":717900},{"d":"2016-10-17","o":19.07,"h":19.53,"l":19.02,"c":19.5,"v":651100},{"d":"2016-10-18","o":19.77,"h":19.77,"l":19.49,"c":19.73,"v":343600},{"d":"2016-10-19","o":19.75,"h":20.06,"l":19.69,"c":20.04,"v":355100},{"d":"2016-10-20","o":19.94,"h":20.02,"l":19.62,"c":19.71,"v":472300},{"d":"2016-10-21","o":19.54,"h":19.79,"l":19.39,"c":19.69,"v":258500},{"d":"2016-10-24","o":19.93,"h":20.2,"l":19.79,"c":19.83,"v":259900},{"d":"2016-10-25","o":19.84,"h":19.87,"l":19.37,"c":19.41,"v":302700},{"d":"2016-10-26","o":19.32,"h":19.47,"l":18.95,"c":19.1,"v":289500},{"d":"2016-10-27","o":19.22,"h":19.35,"l":18.54,"c":18.7,"v":342500},{"d":"2016-10-28","o":18.64,"h":18.87,"l":18.41,"c":18.5,"v":478400},{"d":"2016-10-31","o":18.48,"h":18.61,"l":18.02,"c":18.12,"v":615400},{"d":"2016-11-01","o":18.2,"h":19.05,"l":18.2,"c":19.01,"v":1117800},{"d":"2016-11-02","o":18.8,"h":18.87,"l":18.07,"c":18.12,"v":745100},{"d":"2016-11-03","o":17.09,"h":17.43,"l":15.11,"c":17.21,"v":2408600},{"d":"2016-11-04","o":17,"h":17.45,"l":16.81,"c":17.01,"v":1068500},{"d":"2016-11-07","o":17.56,"h":17.56,"l":17.03,"c":17.26,"v":584500},{"d":"2016-11-08","o":17.25,"h":17.52,"l":17.06,"c":17.22,"v":459100},{"d":"2016-11-09","o":16.95,"h":17.92,"l":16.93,"c":17.87,"v":599900},{"d":"2016-11-10","o":18.19,"h":18.53,"l":17.56,"c":18,"v":651900},{"d":"2016-11-11","o":18.01,"h":18.76,"l":17.84,"c":18.65,"v":859600},{"d":"2016-11-14","o":18.89,"h":19.07,"l":18.36,"c":18.53,"v":415000},{"d":"2016-11-15","o":18.45,"h":18.59,"l":18.07,"c":18.41,"v":415300},{"d":"2016-11-16","o":18.4,"h":18.61,"l":18.17,"c":18.61,"v":332300},{"d":"2016-11-17","o":18.69,"h":18.89,"l":18.56,"c":18.78,"v":415600},{"d":"2016-11-18","o":18.83,"h":18.86,"l":18.44,"c":18.75,"v":544000},{"d":"2016-11-21","o":18.86,"h":19.04,"l":18.58,"c":18.77,"v":430400},{"d":"2016-11-22","o":18.82,"h":19.28,"l":18.69,"c":19.27,"v":356700},{"d":"2016-11-23","o":19.3,"h":19.3,"l":18.97,"c":19.19,"v":380700},{"d":"2016-11-25","o":19.19,"h":19.36,"l":19.16,"c":19.35,"v":118300},{"d":"2016-11-28","o":19.24,"h":19.32,"l":18.86,"c":18.91,"v":282300},{"d":"2016-11-29","o":18.99,"h":19.06,"l":18.62,"c":18.72,"v":365900},{"d":"2016-11-30","o":18.78,"h":18.85,"l":18.14,"c":18.61,"v":745600},{"d":"2016-12-01","o":18.68,"h":18.82,"l":17.92,"c":18.04,"v":505400},{"d":"2016-12-02","o":17.94,"h":18.12,"l":17.58,"c":17.96,"v":596300},{"d":"2016-12-05","o":18.16,"h":18.7,"l":18.03,"c":18.44,"v":624200},{"d":"2016-12-06","o":18.48,"h":18.81,"l":18.2,"c":18.77,"v":481200},{"d":"2016-12-07","o":18.68,"h":19.32,"l":18.6,"c":19.27,"v":383600},{"d":"2016-12-08","o":19.37,"h":19.98,"l":19.31,"c":19.84,"v":572500},{"d":"2016-12-09","o":19.94,"h":20.08,"l":19.67,"c":19.84,"v":544300},{"d":"2016-12-12","o":19.76,"h":19.76,"l":19.04,"c":19.09,"v":566200},{"d":"2016-12-13","o":19.22,"h":19.51,"l":18.63,"c":18.74,"v":721400},{"d":"2016-12-14","o":18.69,"h":18.79,"l":18.25,"c":18.3,"v":550700},{"d":"2016-12-15","o":18.32,"h":18.53,"l":18.16,"c":18.2,"v":620600},{"d":"2016-12-16","o":18.23,"h":18.66,"l":18.01,"c":18.07,"v":2739500},{"d":"2016-12-19","o":18.15,"h":18.78,"l":18.04,"c":18.71,"v":508300},{"d":"2016-12-20","o":18.88,"h":18.92,"l":18.49,"c":18.66,"v":497800},{"d":"2016-12-21","o":18.55,"h":18.6,"l":18.29,"c":18.35,"v":308900},{"d":"2016-12-22","o":18.31,"h":18.32,"l":17.96,"c":17.98,"v":353600},{"d":"2016-12-23","o":17.93,"h":18.11,"l":17.8,"c":18.07,"v":231100},{"d":"2016-12-27","o":17.95,"h":18.45,"l":17.95,"c":18.38,"v":209000},{"d":"2016-12-28","o":18.44,"h":18.44,"l":18.1,"c":18.24,"v":374400},{"d":"2016-12-29","o":18.27,"h":18.4,"l":18.13,"c":18.33,"v":246900},{"d":"2016-12-30","o":18.35,"h":18.36,"l":18.06,"c":18.15,"v":374700},{"d":"2017-01-03","o":18.44,"h":18.8,"l":18.2,"c":18.56,"v":531000},{"d":"2017-01-04","o":18.7,"h":18.97,"l":18.64,"c":18.92,"v":522800},{"d":"2017-01-05","o":18.86,"h":19.16,"l":18.68,"c":18.93,"v":449200},{"d":"2017-01-06","o":19.03,"h":19.03,"l":18.76,"c":18.78,"v":345100},{"d":"2017-01-09","o":18.69,"h":19.14,"l":18.57,"c":18.87,"v":439700},{"d":"2017-01-10","o":18.93,"h":19.17,"l":18.85,"c":19.04,"v":348700},{"d":"2017-01-11","o":18.98,"h":19.12,"l":18.85,"c":19.11,"v":377000},{"d":"2017-01-12","o":19.02,"h":19.02,"l":18.72,"c":18.79,"v":370600},{"d":"2017-01-13","o":18.9,"h":19.11,"l":18.74,"c":19.09,"v":270400},{"d":"2017-01-17","o":18.97,"h":19.07,"l":18.67,"c":18.78,"v":347300},{"d":"2017-01-18","o":18.93,"h":18.93,"l":18.63,"c":18.82,"v":272200},{"d":"2017-01-19","o":18.83,"h":18.92,"l":18.73,"c":18.88,"v":326300},{"d":"2017-01-20","o":18.9,"h":19.15,"l":18.87,"c":19.13,"v":333400},{"d":"2017-01-23","o":19.07,"h":19.4,"l":19,"c":19.35,"v":310200},{"d":"2017-01-24","o":19.41,"h":19.77,"l":19.27,"c":19.74,"v":401800},{"d":"2017-01-25","o":19.95,"h":19.97,"l":19.75,"c":19.93,"v":266500},{"d":"2017-01-26","o":19.96,"h":19.96,"l":19.36,"c":19.46,"v":392400},{"d":"2017-01-27","o":19.44,"h":19.58,"l":19.35,"c":19.44,"v":307900},{"d":"2017-01-30","o":19.28,"h":19.43,"l":18.97,"c":19.23,"v":441700},{"d":"2017-01-31","o":19.11,"h":19.53,"l":18.98,"c":19.4,"v":657100},{"d":"2017-02-01","o":19.58,"h":19.63,"l":18.84,"c":18.94,"v":427500},{"d":"2017-02-02","o":18.86,"h":19.04,"l":18.68,"c":18.85,"v":492700},{"d":"2017-02-03","o":19.1,"h":19.52,"l":19.06,"c":19.48,"v":409500},{"d":"2017-02-06","o":19.37,"h":19.6,"l":18.99,"c":19.12,"v":290800},{"d":"2017-02-07","o":19.1,"h":19.24,"l":19.01,"c":19.15,"v":210400},{"d":"2017-02-08","o":19.04,"h":19.12,"l":18.8,"c":19.08,"v":284500},{"d":"2017-02-09","o":19.13,"h":19.77,"l":19.07,"c":19.73,"v":650300},{"d":"2017-02-10","o":19.87,"h":19.88,"l":19.22,"c":19.85,"v":447000},{"d":"2017-02-13","o":20,"h":20.03,"l":19.64,"c":19.66,"v":343300},{"d":"2017-02-14","o":19.56,"h":19.56,"l":19.3,"c":19.52,"v":450700},{"d":"2017-02-15","o":19.36,"h":19.56,"l":19.3,"c":19.49,"v":421700},{"d":"2017-02-16","o":19.55,"h":19.7,"l":19.41,"c":19.68,"v":385300},{"d":"2017-02-17","o":19.74,"h":19.96,"l":19.62,"c":19.9,"v":376300},{"d":"2017-02-21","o":19.97,"h":20.16,"l":19.91,"c":20.12,"v":247100},{"d":"2017-02-22","o":20.1,"h":20.2,"l":19.84,"c":20.08,"v":339400},{"d":"2017-02-23","o":20.25,"h":20.3,"l":19.81,"c":20.21,"v":436200},{"d":"2017-02-24","o":19.99,"h":20.37,"l":19.88,"c":20.29,"v":265800},{"d":"2017-02-27","o":20.25,"h":20.58,"l":20.18,"c":20.56,"v":591300},{"d":"2017-02-28","o":20.48,"h":20.48,"l":19.55,"c":19.57,"v":603800},{"d":"2017-03-01","o":19.92,"h":20.14,"l":19.59,"c":19.71,"v":926600},{"d":"2017-03-02","o":20.8,"h":22.96,"l":20.8,"c":22.81,"v":2153100},{"d":"2017-03-03","o":22,"h":22.35,"l":21.36,"c":22.01,"v":1415700},{"d":"2017-03-06","o":21.47,"h":21.97,"l":21.06,"c":21.75,"v":823900},{"d":"2017-03-07","o":21.6,"h":21.96,"l":21.6,"c":21.78,"v":694200},{"d":"2017-03-08","o":21.93,"h":22.12,"l":21.44,"c":21.81,"v":588000},{"d":"2017-03-09","o":21.79,"h":22.06,"l":21.51,"c":21.91,"v":700800},{"d":"2017-03-10","o":21.7,"h":21.99,"l":21.39,"c":21.91,"v":782000},{"d":"2017-03-13","o":21.98,"h":22.22,"l":21.83,"c":22.19,"v":614200},{"d":"2017-03-14","o":22.16,"h":22.26,"l":21.9,"c":22.17,"v":431000},{"d":"2017-03-15","o":22.2,"h":22.47,"l":22.05,"c":22.41,"v":598500},{"d":"2017-03-16","o":22.49,"h":22.68,"l":22.41,"c":22.64,"v":399100},{"d":"2017-03-17","o":22.52,"h":22.91,"l":22.47,"c":22.78,"v":1128000},{"d":"2017-03-20","o":22.75,"h":22.86,"l":22.43,"c":22.45,"v":313700},{"d":"2017-03-21","o":22.6,"h":22.66,"l":21.77,"c":21.78,"v":457200},{"d":"2017-03-22","o":21.71,"h":22.39,"l":21.39,"c":21.7,"v":491100},{"d":"2017-03-23","o":21.69,"h":21.76,"l":21.43,"c":21.73,"v":510600},{"d":"2017-03-24","o":21.8,"h":22.09,"l":21.75,"c":21.88,"v":496400},{"d":"2017-03-27","o":21.53,"h":21.54,"l":21.17,"c":21.47,"v":637700},{"d":"2017-03-28","o":21.4,"h":21.57,"l":21.22,"c":21.43,"v":386500},{"d":"2017-03-29","o":21.38,"h":21.52,"l":21.28,"c":21.46,"v":552400},{"d":"2017-03-30","o":21.42,"h":21.56,"l":21.21,"c":21.43,"v":279900},{"d":"2017-03-31","o":21.45,"h":21.55,"l":21.27,"c":21.39,"v":684800},{"d":"2017-04-03","o":21.47,"h":21.56,"l":21.11,"c":21.24,"v":436000},{"d":"2017-04-04","o":21.21,"h":21.46,"l":21.06,"c":21.31,"v":483800},{"d":"2017-04-05","o":21.44,"h":21.51,"l":20.92,"c":20.93,"v":445400},{"d":"2017-04-06","o":20.92,"h":21.09,"l":20.7,"c":21.08,"v":449900},{"d":"2017-04-07","o":20.95,"h":21.29,"l":20.69,"c":21.15,"v":680600},{"d":"2017-04-10","o":21.15,"h":21.3,"l":20.94,"c":21.2,"v":292900},{"d":"2017-04-11","o":21.1,"h":21.29,"l":20.94,"c":21.13,"v":423000},{"d":"2017-04-12","o":21.15,"h":21.39,"l":20.88,"c":20.94,"v":365300},{"d":"2017-04-13","o":20.86,"h":21,"l":20.54,"c":20.55,"v":388800},{"d":"2017-04-17","o":20.69,"h":20.89,"l":20.51,"c":20.84,"v":300900},{"d":"2017-04-18","o":20.81,"h":21.17,"l":20.57,"c":21.16,"v":341600},{"d":"2017-04-19","o":21.24,"h":21.67,"l":21.07,"c":21.33,"v":413900},{"d":"2017-04-20","o":21.44,"h":21.51,"l":21.23,"c":21.49,"v":604200},{"d":"2017-04-21","o":21.57,"h":21.57,"l":21.37,"c":21.5,"v":766900},{"d":"2017-04-24","o":21.99,"h":21.99,"l":21.44,"c":21.47,"v":544600},{"d":"2017-04-25","o":21.5,"h":21.68,"l":21.45,"c":21.61,"v":574200},{"d":"2017-04-26","o":21.66,"h":22.38,"l":21.66,"c":22.19,"v":949300},{"d":"2017-04-27","o":22.1,"h":22.16,"l":21.62,"c":21.64,"v":387500},{"d":"2017-04-28","o":21.69,"h":21.69,"l":21.41,"c":21.49,"v":489500},{"d":"2017-05-01","o":21.57,"h":21.85,"l":21.45,"c":21.82,"v":354300},{"d":"2017-05-02","o":21.85,"h":21.89,"l":21.47,"c":21.58,"v":513100},{"d":"2017-05-03","o":21.43,"h":21.57,"l":21.24,"c":21.5,"v":429500},{"d":"2017-05-04","o":22.56,"h":22.94,"l":21.53,"c":22.55,"v":1561700},{"d":"2017-05-05","o":22.4,"h":23.87,"l":22.39,"c":23.83,"v":1200900},{"d":"2017-05-08","o":23.72,"h":23.97,"l":23.49,"c":23.71,"v":777900},{"d":"2017-05-09","o":23.7,"h":23.88,"l":23.6,"c":23.73,"v":655600},{"d":"2017-05-10","o":23.7,"h":23.82,"l":23.42,"c":23.66,"v":318700},{"d":"2017-05-11","o":23.56,"h":23.71,"l":23.12,"c":23.23,"v":336600},{"d":"2017-05-12","o":23.18,"h":23.18,"l":22.88,"c":23.02,"v":287200},{"d":"2017-05-15","o":23.08,"h":23.42,"l":22.65,"c":23.15,"v":342100},{"d":"2017-05-16","o":23.15,"h":23.33,"l":23.04,"c":23.19,"v":271400},{"d":"2017-05-17","o":22.9,"h":22.97,"l":22.13,"c":22.15,"v":625200},{"d":"2017-05-18","o":22.03,"h":22.34,"l":21.48,"c":21.96,"v":709300},{"d":"2017-05-19","o":21.99,"h":22.65,"l":21.87,"c":22.5,"v":567600},{"d":"2017-05-22","o":22.53,"h":23.39,"l":22.53,"c":22.87,"v":416000},{"d":"2017-05-23","o":22.98,"h":23.19,"l":22.59,"c":22.97,"v":455800},{"d":"2017-05-24","o":23,"h":23.26,"l":22.9,"c":23.15,"v":457600},{"d":"2017-05-25","o":23.27,"h":23.54,"l":23.21,"c":23.22,"v":388200},{"d":"2017-05-26","o":23.17,"h":23.19,"l":22.84,"c":23.04,"v":328500},{"d":"2017-05-30","o":22.98,"h":23.14,"l":22.87,"c":22.95,"v":298500},{"d":"2017-05-31","o":23.07,"h":23.07,"l":22.7,"c":22.86,"v":335900},{"d":"2017-06-01","o":22.92,"h":23.17,"l":22.8,"c":23.16,"v":455300},{"d":"2017-06-02","o":23.24,"h":23.69,"l":23.24,"c":23.43,"v":470800},{"d":"2017-06-05","o":23.37,"h":23.53,"l":23.18,"c":23.18,"v":300100},{"d":"2017-06-06","o":22.95,"h":23.27,"l":22.73,"c":23.05,"v":350700},{"d":"2017-06-07","o":23.07,"h":23.21,"l":22.9,"c":22.95,"v":272900},{"d":"2017-06-08","o":23.01,"h":23.27,"l":22.81,"c":23.27,"v":355000},{"d":"2017-06-09","o":23.38,"h":23.55,"l":22.66,"c":22.83,"v":377500},{"d":"2017-06-12","o":22.82,"h":23.96,"l":22.44,"c":22.88,"v":408200},{"d":"2017-06-13","o":23.03,"h":23.13,"l":22.86,"c":22.98,"v":403600},{"d":"2017-06-14","o":23.03,"h":23.11,"l":22.43,"c":22.59,"v":400100},{"d":"2017-06-15","o":22.31,"h":22.7,"l":22.26,"c":22.64,"v":295700},{"d":"2017-06-16","o":22.34,"h":22.36,"l":21.78,"c":22.29,"v":1079100},{"d":"2017-06-19","o":22.35,"h":22.56,"l":22.24,"c":22.53,"v":353800},{"d":"2017-06-20","o":22.48,"h":22.55,"l":22.12,"c":22.52,"v":451400},{"d":"2017-06-21","o":22.56,"h":22.83,"l":22.46,"c":22.77,"v":506100},{"d":"2017-06-22","o":22.76,"h":23.16,"l":22.48,"c":23.14,"v":367200},{"d":"2017-06-23","o":23.15,"h":23.68,"l":23.09,"c":23.51,"v":652600},{"d":"2017-06-26","o":23.55,"h":23.77,"l":22.89,"c":22.91,"v":545000},{"d":"2017-06-27","o":22.86,"h":23.08,"l":22.63,"c":22.65,"v":462800},{"d":"2017-06-28","o":22.85,"h":23.3,"l":22.6,"c":22.92,"v":415700},{"d":"2017-06-29","o":22.93,"h":23.04,"l":22.15,"c":22.52,"v":355000},{"d":"2017-06-30","o":22.57,"h":22.69,"l":22.34,"c":22.37,"v":373500},{"d":"2017-07-03","o":22.44,"h":22.6,"l":22.08,"c":22.22,"v":246900},{"d":"2017-07-05","o":22.23,"h":22.4,"l":21.92,"c":22.05,"v":279200},{"d":"2017-07-06","o":21.86,"h":21.98,"l":21.49,"c":21.57,"v":498000},{"d":"2017-07-07","o":21.61,"h":21.98,"l":21.57,"c":21.92,"v":438100},{"d":"2017-07-10","o":21.91,"h":22.12,"l":21.75,"c":21.83,"v":353800},{"d":"2017-07-11","o":22.09,"h":22.99,"l":21.85,"c":22.97,"v":985800},{"d":"2017-07-12","o":23.18,"h":23.78,"l":23.1,"c":23.75,"v":485400},{"d":"2017-07-13","o":23.25,"h":24.03,"l":23.02,"c":24.01,"v":703400},{"d":"2017-07-14","o":24,"h":24.03,"l":23.33,"c":23.67,"v":386000},{"d":"2017-07-17","o":23.69,"h":24,"l":23.36,"c":23.88,"v":316000},{"d":"2017-07-18","o":23.8,"h":23.92,"l":23.5,"c":23.77,"v":399100},{"d":"2017-07-19","o":23.83,"h":23.99,"l":23.61,"c":23.94,"v":389600},{"d":"2017-07-20","o":23.94,"h":24.17,"l":23.87,"c":24.11,"v":204300},{"d":"2017-07-21","o":24.26,"h":24.4,"l":23.86,"c":24.16,"v":649700},{"d":"2017-07-24","o":24.17,"h":24.32,"l":24.07,"c":24.26,"v":305000},{"d":"2017-07-25","o":24.34,"h":24.57,"l":24.07,"c":24.42,"v":765900},{"d":"2017-07-26","o":24.4,"h":24.57,"l":24.14,"c":24.14,"v":542300},{"d":"2017-07-27","o":24.5,"h":24.65,"l":23.79,"c":24.04,"v":561000},{"d":"2017-07-28","o":24.05,"h":24.05,"l":23.06,"c":23.1,"v":499000},{"d":"2017-07-31","o":23.23,"h":23.36,"l":22.78,"c":23.17,"v":439100},{"d":"2017-08-01","o":23.33,"h":23.34,"l":22.84,"c":23.2,"v":460400},{"d":"2017-08-02","o":23.15,"h":23.25,"l":22.27,"c":22.28,"v":377400},{"d":"2017-08-03","o":22.38,"h":22.48,"l":21.86,"c":21.95,"v":419400},{"d":"2017-08-04","o":22.01,"h":22.05,"l":21.71,"c":22.02,"v":338300},{"d":"2017-08-07","o":21.99,"h":22.1,"l":21.61,"c":21.73,"v":517000},{"d":"2017-08-08","o":21.71,"h":21.9,"l":21.42,"c":21.44,"v":372700},{"d":"2017-08-09","o":21.27,"h":21.76,"l":21.15,"c":21.43,"v":974700},{"d":"2017-08-10","o":21.22,"h":21.38,"l":21.03,"c":21.3,"v":555200},{"d":"2017-08-11","o":21.43,"h":21.62,"l":21.3,"c":21.37,"v":237700},{"d":"2017-08-14","o":21.53,"h":22.02,"l":21.5,"c":22,"v":366900},{"d":"2017-08-15","o":22.03,"h":22.29,"l":21.96,"c":22.13,"v":706300},{"d":"2017-08-16","o":22.15,"h":22.15,"l":21.85,"c":21.86,"v":340400},{"d":"2017-08-17","o":21.81,"h":21.89,"l":21.25,"c":21.26,"v":491600},{"d":"2017-08-18","o":21.06,"h":21.42,"l":21.06,"c":21.33,"v":465200},{"d":"2017-08-21","o":21.3,"h":21.4,"l":21.11,"c":21.33,"v":298700},{"d":"2017-08-22","o":21.42,"h":21.85,"l":21.33,"c":21.8,"v":280900},{"d":"2017-08-23","o":21.78,"h":22.01,"l":21.59,"c":21.71,"v":326200},{"d":"2017-08-24","o":21.83,"h":22.01,"l":21.73,"c":21.95,"v":283600},{"d":"2017-08-25","o":22.04,"h":22.15,"l":21.94,"c":22.02,"v":445100},{"d":"2017-08-28","o":22.12,"h":22.13,"l":21.92,"c":22.12,"v":195000},{"d":"2017-08-29","o":21.94,"h":22.24,"l":21.76,"c":22.07,"v":231700},{"d":"2017-08-30","o":22.05,"h":22.34,"l":21.79,"c":22.24,"v":229200},{"d":"2017-08-31","o":22.41,"h":22.99,"l":22.41,"c":22.76,"v":532000},{"d":"2017-09-01","o":22.79,"h":22.79,"l":22.55,"c":22.73,"v":331700},{"d":"2017-09-05","o":22.67,"h":22.88,"l":22.52,"c":22.59,"v":279200},{"d":"2017-09-06","o":22.68,"h":22.72,"l":22.49,"c":22.6,"v":317200},{"d":"2017-09-07","o":22.68,"h":22.98,"l":22.5,"c":22.78,"v":271300},{"d":"2017-09-08","o":22.71,"h":22.9,"l":22.59,"c":22.66,"v":282200},{"d":"2017-09-11","o":22.85,"h":23.2,"l":22.5,"c":23.07,"v":284800},{"d":"2017-09-12","o":23.18,"h":23.39,"l":23.05,"c":23.36,"v":276200},{"d":"2017-09-13","o":23.34,"h":23.4,"l":22.91,"c":22.96,"v":333700},{"d":"2017-09-14","o":22.93,"h":22.93,"l":22.58,"c":22.72,"v":353100},{"d":"2017-09-15","o":22.74,"h":23.01,"l":22.48,"c":22.5,"v":1091600},{"d":"2017-09-18","o":22.59,"h":23.09,"l":22.55,"c":22.94,"v":414800},{"d":"2017-09-19","o":22.91,"h":23,"l":22.83,"c":22.85,"v":334900},{"d":"2017-09-20","o":22.84,"h":23.01,"l":22.66,"c":22.89,"v":369500},{"d":"2017-09-21","o":22.91,"h":23.25,"l":22.89,"c":23.06,"v":222500},{"d":"2017-09-22","o":22.97,"h":23.14,"l":22.74,"c":23.03,"v":371600},{"d":"2017-09-25","o":22.97,"h":23.13,"l":22.54,"c":22.8,"v":333700},{"d":"2017-09-26","o":22.91,"h":23,"l":22.46,"c":22.48,"v":499500},{"d":"2017-09-27","o":22.7,"h":23.45,"l":22.56,"c":23.15,"v":609000},{"d":"2017-09-28","o":23.14,"h":23.2,"l":22.81,"c":22.93,"v":454300},{"d":"2017-09-29","o":22.94,"h":23.04,"l":22.72,"c":22.78,"v":418500},{"d":"2017-10-02","o":22.85,"h":23.24,"l":22.71,"c":23.18,"v":433300},{"d":"2017-10-03","o":23.28,"h":23.49,"l":23.03,"c":23.28,"v":513800},{"d":"2017-10-04","o":23.28,"h":23.4,"l":22.97,"c":23.25,"v":232700},{"d":"2017-10-05","o":23.33,"h":23.5,"l":23.22,"c":23.42,"v":473600},{"d":"2017-10-06","o":23.4,"h":24.31,"l":23.34,"c":23.87,"v":796700},{"d":"2017-10-09","o":23.91,"h":24.1,"l":23.64,"c":23.86,"v":270100},{"d":"2017-10-10","o":23.95,"h":24.15,"l":23.77,"c":24.08,"v":323600},{"d":"2017-10-11","o":24.06,"h":24.2,"l":23.81,"c":23.99,"v":243700},{"d":"2017-10-12","o":23.98,"h":24.23,"l":23.86,"c":24.02,"v":316100},{"d":"2017-10-13","o":24.05,"h":24.16,"l":23.72,"c":23.94,"v":261800},{"d":"2017-10-16","o":24,"h":24.26,"l":23.76,"c":23.99,"v":253800},{"d":"2017-10-17","o":23.98,"h":24.25,"l":23.8,"c":23.88,"v":231500},{"d":"2017-10-18","o":23.99,"h":24.23,"l":23.88,"c":23.97,"v":289300},{"d":"2017-10-19","o":23.86,"h":23.97,"l":23.42,"c":23.93,"v":348100},{"d":"2017-10-20","o":24.21,"h":24.26,"l":23.98,"c":24.2,"v":217900},{"d":"2017-10-23","o":24.25,"h":24.29,"l":23.97,"c":24.08,"v":212900},{"d":"2017-10-24","o":24.17,"h":24.28,"l":23.79,"c":23.95,"v":290300},{"d":"2017-10-25","o":23.9,"h":24.38,"l":23.86,"c":24.33,"v":329300},{"d":"2017-10-26","o":24.42,"h":24.57,"l":24.27,"c":24.44,"v":357000},{"d":"2017-10-27","o":24.5,"h":24.66,"l":24.24,"c":24.6,"v":453000},{"d":"2017-10-30","o":24.52,"h":24.52,"l":23.71,"c":24.02,"v":367700},{"d":"2017-10-31","o":24.11,"h":24.28,"l":23.75,"c":24.08,"v":412800},{"d":"2017-11-01","o":24.3,"h":24.43,"l":23.04,"c":23.77,"v":955300},{"d":"2017-11-02","o":25,"h":25,"l":22.34,"c":23.03,"v":827500},{"d":"2017-11-03","o":23.23,"h":23.67,"l":22.75,"c":23.5,"v":760200},{"d":"2017-11-06","o":23.39,"h":23.52,"l":22.98,"c":23.01,"v":359600},{"d":"2017-11-07","o":23,"h":23.1,"l":22.55,"c":22.73,"v":457400},{"d":"2017-11-08","o":22.62,"h":23.2,"l":22.49,"c":23.19,"v":614800},{"d":"2017-11-09","o":23,"h":23.24,"l":22.84,"c":23.15,"v":533200},{"d":"2017-11-10","o":23,"h":23.46,"l":22.95,"c":23.33,"v":343400},{"d":"2017-11-13","o":23.13,"h":23.38,"l":22.92,"c":22.98,"v":521300},{"d":"2017-11-14","o":22.91,"h":23,"l":22.7,"c":22.81,"v":390200},{"d":"2017-11-15","o":22.67,"h":22.69,"l":22.33,"c":22.47,"v":727400},{"d":"2017-11-16","o":22.53,"h":22.98,"l":22.35,"c":22.83,"v":321700},{"d":"2017-11-17","o":22.68,"h":22.88,"l":22.47,"c":22.82,"v":274800},{"d":"2017-11-20","o":22.87,"h":23.3,"l":22.73,"c":23.29,"v":339500},{"d":"2017-11-21","o":23.42,"h":23.63,"l":23.14,"c":23.23,"v":540500},{"d":"2017-11-22","o":23.32,"h":23.73,"l":23.25,"c":23.42,"v":459600},{"d":"2017-11-24","o":23.49,"h":23.56,"l":23.29,"c":23.38,"v":191700},{"d":"2017-11-27","o":23.37,"h":23.55,"l":23.15,"c":23.42,"v":392700},{"d":"2017-11-28","o":23.44,"h":23.63,"l":22.77,"c":23.5,"v":551000},{"d":"2017-11-29","o":23.52,"h":23.76,"l":22.93,"c":23.02,"v":404900},{"d":"2017-11-30","o":23.13,"h":23.13,"l":22.67,"c":22.88,"v":448700},{"d":"2017-12-01","o":22.87,"h":23.16,"l":22.09,"c":22.89,"v":526400},{"d":"2017-12-04","o":23.14,"h":23.14,"l":22.36,"c":22.37,"v":540000},{"d":"2017-12-05","o":22.38,"h":22.61,"l":22.31,"c":22.42,"v":444700},{"d":"2017-12-06","o":22.42,"h":22.81,"l":22.26,"c":22.5,"v":427700},{"d":"2017-12-07","o":22.53,"h":22.8,"l":22.31,"c":22.48,"v":584000},{"d":"2017-12-08","o":22.67,"h":22.93,"l":22.35,"c":22.39,"v":489600},{"d":"2017-12-11","o":22.36,"h":22.64,"l":22.05,"c":22.38,"v":855000},{"d":"2017-12-12","o":22.39,"h":22.72,"l":22.34,"c":22.46,"v":639000},{"d":"2017-12-13","o":22.4,"h":22.64,"l":22.22,"c":22.5,"v":723700},{"d":"2017-12-14","o":22.52,"h":22.66,"l":22.18,"c":22.2,"v":575600},{"d":"2017-12-15","o":22.2,"h":23.12,"l":22.19,"c":22.84,"v":1360700},{"d":"2017-12-18","o":22.99,"h":23.49,"l":22.97,"c":23.08,"v":604100},{"d":"2017-12-19","o":23.06,"h":23.2,"l":22.58,"c":22.64,"v":666900},{"d":"2017-12-20","o":22.73,"h":22.73,"l":22.29,"c":22.54,"v":540400},{"d":"2017-12-21","o":22.6,"h":22.79,"l":22.3,"c":22.55,"v":470400},{"d":"2017-12-22","o":22.57,"h":22.63,"l":22.33,"c":22.45,"v":406800},{"d":"2017-12-26","o":22.36,"h":22.57,"l":22.01,"c":22.44,"v":288400},{"d":"2017-12-27","o":22.44,"h":22.68,"l":22.33,"c":22.39,"v":405700},{"d":"2017-12-28","o":22.45,"h":22.97,"l":22.43,"c":22.57,"v":404600},{"d":"2017-12-29","o":22.6,"h":22.98,"l":22.49,"c":22.67,"v":493000},{"d":"2018-01-02","o":22.54,"h":22.99,"l":22.54,"c":22.69,"v":585600},{"d":"2018-01-03","o":22.69,"h":22.78,"l":22.42,"c":22.51,"v":491000},{"d":"2018-01-04","o":22.65,"h":22.92,"l":22.6,"c":22.73,"v":563300},{"d":"2018-01-05","o":22.81,"h":22.96,"l":22.56,"c":22.8,"v":485000},{"d":"2018-01-08","o":22.79,"h":23.27,"l":22.58,"c":23.04,"v":889100},{"d":"2018-01-09","o":23.06,"h":23.27,"l":22.85,"c":22.92,"v":623200},{"d":"2018-01-10","o":22.88,"h":22.96,"l":22.63,"c":22.88,"v":424100},{"d":"2018-01-11","o":22.94,"h":23.59,"l":22.94,"c":23.5,"v":566400},{"d":"2018-01-12","o":23.58,"h":23.7,"l":22.14,"c":23.4,"v":505500},{"d":"2018-01-16","o":23.46,"h":23.57,"l":22.66,"c":22.68,"v":644600},{"d":"2018-01-17","o":22.82,"h":22.89,"l":22.62,"c":22.77,"v":625400},{"d":"2018-01-18","o":22.73,"h":22.94,"l":22.66,"c":22.7,"v":636900},{"d":"2018-01-19","o":22.68,"h":23.34,"l":22.64,"c":23.21,"v":607200},{"d":"2018-01-22","o":23.15,"h":23.27,"l":22.89,"c":23.04,"v":516000},{"d":"2018-01-23","o":22.97,"h":23.16,"l":22.88,"c":22.96,"v":382500},{"d":"2018-01-24","o":23.09,"h":23.22,"l":22.63,"c":22.97,"v":451600},{"d":"2018-01-25","o":23.04,"h":23.19,"l":22.85,"c":22.96,"v":511600},{"d":"2018-01-26","o":23.1,"h":23.2,"l":22.95,"c":23.13,"v":279600},{"d":"2018-01-29","o":23.08,"h":23.27,"l":23.03,"c":23.12,"v":475700},{"d":"2018-01-30","o":22.92,"h":23.25,"l":22.88,"c":23.06,"v":524400},{"d":"2018-01-31","o":23.16,"h":23.49,"l":23.09,"c":23.44,"v":494600},{"d":"2018-02-01","o":23.27,"h":23.8,"l":22.73,"c":23.76,"v":612900},{"d":"2018-02-02","o":23.67,"h":23.71,"l":23,"c":23.06,"v":474700},{"d":"2018-02-05","o":22.83,"h":23.07,"l":21.73,"c":21.74,"v":815600},{"d":"2018-02-06","o":21.32,"h":21.98,"l":21,"c":21.85,"v":916700},{"d":"2018-02-07","o":21.83,"h":21.93,"l":21.44,"c":21.54,"v":609500},{"d":"2018-02-08","o":21.63,"h":21.63,"l":20.71,"c":20.71,"v":494800},{"d":"2018-02-09","o":20.95,"h":21.22,"l":20.23,"c":21.14,"v":968700},{"d":"2018-02-12","o":21.24,"h":21.63,"l":21.14,"c":21.55,"v":436600},{"d":"2018-02-13","o":21.46,"h":21.69,"l":21.34,"c":21.67,"v":779000},{"d":"2018-02-14","o":21.39,"h":22.38,"l":21.26,"c":22.29,"v":721100},{"d":"2018-02-15","o":23.53,"h":23.55,"l":22.32,"c":23.05,"v":602600},{"d":"2018-02-16","o":23.05,"h":23.63,"l":23.05,"c":23.34,"v":568200},{"d":"2018-02-20","o":23.24,"h":23.75,"l":23.2,"c":23.36,"v":410400},{"d":"2018-02-21","o":23.38,"h":23.49,"l":22.63,"c":22.66,"v":751000},{"d":"2018-02-22","o":23.18,"h":24.46,"l":22.67,"c":23.68,"v":1389300},{"d":"2018-02-23","o":24.05,"h":24.92,"l":23.81,"c":24.91,"v":937600},{"d":"2018-02-26","o":24.26,"h":25.01,"l":24.26,"c":24.86,"v":941000},{"d":"2018-02-27","o":24.85,"h":25.02,"l":24.2,"c":24.24,"v":861000},{"d":"2018-02-28","o":24.36,"h":24.68,"l":23.62,"c":23.65,"v":880700},{"d":"2018-03-01","o":23.66,"h":23.72,"l":22.95,"c":23.16,"v":863500},{"d":"2018-03-02","o":22.94,"h":24.05,"l":22.89,"c":23.98,"v":1015700},{"d":"2018-03-05","o":23.89,"h":24.84,"l":23.74,"c":24.49,"v":1530600},{"d":"2018-03-06","o":24.56,"h":25.42,"l":24.27,"c":25.42,"v":1382800},{"d":"2018-03-07","o":25.17,"h":25.88,"l":25.17,"c":25.64,"v":926300},{"d":"2018-03-08","o":25.79,"h":25.96,"l":25.43,"c":25.53,"v":551000},{"d":"2018-03-09","o":25.75,"h":26.07,"l":25.47,"c":26.02,"v":772700},{"d":"2018-03-12","o":26.07,"h":26.1,"l":25.61,"c":26.03,"v":484400},{"d":"2018-03-13","o":26.14,"h":26.14,"l":25.68,"c":26.01,"v":615900},{"d":"2018-03-14","o":26.08,"h":26.16,"l":25.78,"c":26,"v":478800},{"d":"2018-03-15","o":26.09,"h":26.24,"l":25.89,"c":26.14,"v":478600},{"d":"2018-03-16","o":26.13,"h":26.25,"l":25.55,"c":25.97,"v":1310800},{"d":"2018-03-19","o":25.88,"h":26.37,"l":25.17,"c":25.79,"v":599000},{"d":"2018-03-20","o":25.66,"h":25.82,"l":25.51,"c":25.64,"v":374200},{"d":"2018-03-21","o":25.69,"h":25.87,"l":25.48,"c":25.55,"v":206400},{"d":"2018-03-22","o":25.24,"h":25.67,"l":25.05,"c":25.06,"v":450100},{"d":"2018-03-23","o":25.06,"h":25.41,"l":24.12,"c":24.13,"v":515100},{"d":"2018-03-26","o":24.55,"h":25.24,"l":24.13,"c":24.65,"v":369700},{"d":"2018-03-27","o":24.71,"h":24.71,"l":23.62,"c":23.79,"v":402000},{"d":"2018-03-28","o":23.81,"h":24.03,"l":23.31,"c":23.53,"v":788900},{"d":"2018-03-29","o":23.7,"h":24.13,"l":23.38,"c":23.72,"v":995200},{"d":"2018-04-02","o":23.71,"h":23.91,"l":22.96,"c":23.21,"v":781200},{"d":"2018-04-03","o":23.38,"h":23.93,"l":23.23,"c":23.79,"v":603600},{"d":"2018-04-04","o":23.34,"h":23.91,"l":23.31,"c":23.81,"v":828900},{"d":"2018-04-05","o":23.98,"h":24.26,"l":23.85,"c":24.15,"v":520000},{"d":"2018-04-06","o":23.99,"h":24.19,"l":23.72,"c":23.88,"v":627400},{"d":"2018-04-09","o":24.04,"h":24.27,"l":23.85,"c":23.89,"v":439700},{"d":"2018-04-10","o":24.28,"h":24.41,"l":24.07,"c":24.33,"v":685600},{"d":"2018-04-11","o":24.2,"h":24.65,"l":24.11,"c":24.36,"v":294800},{"d":"2018-04-12","o":24.46,"h":24.57,"l":24.29,"c":24.35,"v":253100},{"d":"2018-04-13","o":24.39,"h":24.53,"l":24.15,"c":24.24,"v":193400},{"d":"2018-04-16","o":24.41,"h":24.61,"l":24.27,"c":24.52,"v":251500},{"d":"2018-04-17","o":24.63,"h":25.18,"l":24.63,"c":25,"v":320900},{"d":"2018-04-18","o":25.09,"h":25.24,"l":24.9,"c":24.93,"v":261800},{"d":"2018-04-19","o":24.85,"h":25.11,"l":24.78,"c":24.83,"v":233300},{"d":"2018-04-20","o":24.7,"h":24.83,"l":24.4,"c":24.49,"v":243800},{"d":"2018-04-23","o":24.64,"h":24.85,"l":24.25,"c":24.42,"v":333300},{"d":"2018-04-24","o":24.5,"h":24.79,"l":23.93,"c":24.23,"v":292600},{"d":"2018-04-25","o":24.14,"h":24.33,"l":23.84,"c":24.03,"v":544900},{"d":"2018-04-26","o":24.11,"h":24.32,"l":23.82,"c":23.85,"v":672800},{"d":"2018-04-27","o":23.93,"h":23.95,"l":23.45,"c":23.53,"v":493900},{"d":"2018-04-30","o":23.53,"h":23.71,"l":23.19,"c":23.25,"v":533000},{"d":"2018-05-01","o":23.16,"h":23.34,"l":22.69,"c":23.16,"v":926900},{"d":"2018-05-02","o":23.13,"h":23.36,"l":23.02,"c":23.03,"v":324800},{"d":"2018-05-03","o":22.99,"h":23.28,"l":22.74,"c":23.12,"v":506100},{"d":"2018-05-04","o":23,"h":23.59,"l":22.94,"c":23.23,"v":558100},{"d":"2018-05-07","o":23.3,"h":23.6,"l":23.3,"c":23.46,"v":490600},{"d":"2018-05-08","o":23.47,"h":23.81,"l":23.42,"c":23.5,"v":522400},{"d":"2018-05-09","o":23.55,"h":23.89,"l":23.36,"c":23.89,"v":1174700},{"d":"2018-05-10","o":23,"h":23.76,"l":22.56,"c":23.34,"v":1501400},{"d":"2018-05-11","o":23.24,"h":23.31,"l":22.44,"c":22.55,"v":1129200},{"d":"2018-05-14","o":22.59,"h":22.72,"l":22.29,"c":22.43,"v":851700},{"d":"2018-05-15","o":22.29,"h":22.61,"l":22.13,"c":22.56,"v":1059300},{"d":"2018-05-16","o":22.59,"h":23.27,"l":22.51,"c":23.26,"v":1140600},{"d":"2018-05-17","o":23.25,"h":23.88,"l":23.19,"c":23.85,"v":1154000},{"d":"2018-05-18","o":23.94,"h":24.08,"l":23.78,"c":23.89,"v":994000},{"d":"2018-05-21","o":23.96,"h":24.25,"l":23.76,"c":24.02,"v":913200},{"d":"2018-05-22","o":24.08,"h":24.26,"l":23.86,"c":23.88,"v":612700},{"d":"2018-05-23","o":23.78,"h":23.88,"l":23.61,"c":23.87,"v":394700},{"d":"2018-05-24","o":23.87,"h":24.04,"l":23.67,"c":23.9,"v":368700},{"d":"2018-05-25","o":23.91,"h":24.13,"l":23.85,"c":23.93,"v":380200},{"d":"2018-05-29","o":23.76,"h":24,"l":23.67,"c":23.84,"v":488500},{"d":"2018-05-30","o":23.98,"h":24.3,"l":23.72,"c":24.2,"v":561100},{"d":"2018-05-31","o":24.26,"h":24.55,"l":24.1,"c":24.15,"v":632800},{"d":"2018-06-01","o":24.38,"h":24.75,"l":24.32,"c":24.4,"v":712900},{"d":"2018-06-04","o":24.39,"h":24.87,"l":24.38,"c":24.87,"v":468800},{"d":"2018-06-05","o":24.85,"h":25.11,"l":24.73,"c":24.98,"v":380800},{"d":"2018-06-06","o":25.06,"h":25.16,"l":24.69,"c":25.01,"v":725800},{"d":"2018-06-07","o":24.95,"h":25.11,"l":24.58,"c":24.99,"v":533200},{"d":"2018-06-08","o":25.02,"h":25.3,"l":24.9,"c":25.23,"v":855200},{"d":"2018-06-11","o":25.25,"h":25.59,"l":25.1,"c":25.53,"v":373900},{"d":"2018-06-12","o":25.59,"h":25.9,"l":25.07,"c":25.72,"v":554500},{"d":"2018-06-13","o":25.66,"h":25.84,"l":25.32,"c":25.66,"v":588300},{"d":"2018-06-14","o":25.79,"h":25.88,"l":25.34,"c":25.79,"v":729300},{"d":"2018-06-15","o":25.72,"h":26.16,"l":25.51,"c":26.14,"v":1172400},{"d":"2018-06-18","o":26.04,"h":26.63,"l":25.92,"c":26.57,"v":660900},{"d":"2018-06-19","o":26.41,"h":26.87,"l":26.2,"c":26.84,"v":585600},{"d":"2018-06-20","o":26.9,"h":27.16,"l":26.79,"c":26.83,"v":551700},{"d":"2018-06-21","o":26.89,"h":26.93,"l":26.3,"c":26.32,"v":494200},{"d":"2018-06-22","o":26.44,"h":26.44,"l":25.94,"c":26.01,"v":867400},{"d":"2018-06-25","o":25.89,"h":25.89,"l":25.12,"c":25.2,"v":431200},{"d":"2018-06-26","o":25.24,"h":25.46,"l":25,"c":25.17,"v":567500},{"d":"2018-06-27","o":25.22,"h":25.51,"l":24.17,"c":24.25,"v":687400},{"d":"2018-06-28","o":24.24,"h":24.7,"l":24.24,"c":24.67,"v":486800},{"d":"2018-06-29","o":24.75,"h":24.99,"l":24.62,"c":24.67,"v":583900},{"d":"2018-07-02","o":24.52,"h":25.05,"l":24.37,"c":25.03,"v":300800},{"d":"2018-07-03","o":25.13,"h":25.36,"l":24.96,"c":25.15,"v":316000},{"d":"2018-07-05","o":25.32,"h":25.69,"l":25.17,"c":25.62,"v":499700},{"d":"2018-07-06","o":25.65,"h":26.06,"l":25.61,"c":26.02,"v":287800},{"d":"2018-07-09","o":26.16,"h":26.38,"l":26.13,"c":26.29,"v":291400},{"d":"2018-07-10","o":26.33,"h":26.42,"l":26.07,"c":26.2,"v":318400},{"d":"2018-07-11","o":26.08,"h":26.29,"l":25.81,"c":26.07,"v":242000},{"d":"2018-07-12","o":26.19,"h":26.48,"l":26.16,"c":26.47,"v":321400},{"d":"2018-07-13","o":26.49,"h":26.57,"l":26.23,"c":26.3,"v":315700},{"d":"2018-07-16","o":26.35,"h":26.35,"l":26.08,"c":26.24,"v":300100},{"d":"2018-07-17","o":26.22,"h":26.48,"l":26.02,"c":26.4,"v":250300},{"d":"2018-07-18","o":26.38,"h":26.44,"l":26.09,"c":26.42,"v":264200},{"d":"2018-07-19","o":26.36,"h":26.8,"l":26.27,"c":26.79,"v":577600},{"d":"2018-07-20","o":26.74,"h":26.92,"l":26.54,"c":26.56,"v":311500},{"d":"2018-07-23","o":26.54,"h":26.63,"l":26.34,"c":26.46,"v":443000},{"d":"2018-07-24","o":26.62,"h":26.65,"l":25.76,"c":25.91,"v":297800},{"d":"2018-07-25","o":25.97,"h":26.33,"l":25.8,"c":26.31,"v":425700},{"d":"2018-07-26","o":26.32,"h":26.76,"l":26.24,"c":26.46,"v":568300},{"d":"2018-07-27","o":26.39,"h":26.51,"l":25.85,"c":26.14,"v":611300},{"d":"2018-07-30","o":26.06,"h":28,"l":25.57,"c":25.77,"v":445000},{"d":"2018-07-31","o":25.79,"h":25.95,"l":25.64,"c":25.84,"v":776600},{"d":"2018-08-01","o":25.9,"h":26.7,"l":25.9,"c":26.46,"v":850800},{"d":"2018-08-02","o":25.21,"h":26.8,"l":25.21,"c":26.55,"v":1202100},{"d":"2018-08-03","o":26.71,"h":27.01,"l":25.53,"c":27,"v":566500},{"d":"2018-08-06","o":27,"h":27.7,"l":26.63,"c":27.14,"v":1232700},{"d":"2018-08-07","o":27.24,"h":27.49,"l":27.24,"c":27.43,"v":446700},{"d":"2018-08-08","o":27.3,"h":27.57,"l":27.26,"c":27.5,"v":298600},{"d":"2018-08-09","o":27.5,"h":27.89,"l":27.33,"c":27.36,"v":322500},{"d":"2018-08-10","o":27.11,"h":27.39,"l":26.66,"c":27.16,"v":371500},{"d":"2018-08-13","o":27.24,"h":27.48,"l":27.05,"c":27.22,"v":306800},{"d":"2018-08-14","o":27.22,"h":27.4,"l":27.16,"c":27.22,"v":762100},{"d":"2018-08-15","o":27.2,"h":27.28,"l":26.71,"c":26.98,"v":342800},{"d":"2018-08-16","o":27,"h":27.11,"l":26.83,"c":26.98,"v":319700},{"d":"2018-08-17","o":26.9,"h":27.11,"l":26.7,"c":26.95,"v":479200},{"d":"2018-08-20","o":27,"h":27.35,"l":26.72,"c":27.3,"v":490900},{"d":"2018-08-21","o":27.31,"h":27.76,"l":27.3,"c":27.53,"v":303900},{"d":"2018-08-22","o":27.57,"h":27.99,"l":27.54,"c":27.98,"v":247000},{"d":"2018-08-23","o":27.97,"h":28.1,"l":27.88,"c":27.96,"v":250800},{"d":"2018-08-24","o":28.06,"h":28.5,"l":28.06,"c":28.46,"v":405700},{"d":"2018-08-27","o":28.54,"h":28.58,"l":28.06,"c":28.14,"v":273900},{"d":"2018-08-28","o":28.23,"h":28.25,"l":27.94,"c":28.02,"v":290500},{"d":"2018-08-29","o":28.09,"h":28.56,"l":27.88,"c":28.54,"v":326600},{"d":"2018-08-30","o":28.46,"h":28.51,"l":28.23,"c":28.37,"v":206800},{"d":"2018-08-31","o":28.32,"h":28.44,"l":27.98,"c":28.41,"v":389700},{"d":"2018-09-04","o":28.36,"h":28.53,"l":28.22,"c":28.36,"v":374100},{"d":"2018-09-05","o":28.36,"h":28.36,"l":27.53,"c":27.87,"v":304400},{"d":"2018-09-06","o":27.93,"h":28.14,"l":27.82,"c":28.09,"v":296800},{"d":"2018-09-07","o":28.02,"h":28.34,"l":27.21,"c":28.29,"v":371700},{"d":"2018-09-10","o":28.39,"h":28.4,"l":28,"c":28.1,"v":365600},{"d":"2018-09-11","o":27.99,"h":28.43,"l":27.93,"c":28.17,"v":207200},{"d":"2018-09-12","o":28.26,"h":28.7,"l":27.98,"c":28.59,"v":492900},{"d":"2018-09-13","o":28.68,"h":28.78,"l":28.27,"c":28.42,"v":241200},{"d":"2018-09-14","o":28.48,"h":28.98,"l":28.42,"c":28.93,"v":401300},{"d":"2018-09-17","o":28.89,"h":28.96,"l":27.72,"c":27.87,"v":420700},{"d":"2018-09-18","o":27.92,"h":28.45,"l":27.7,"c":28.25,"v":583200},{"d":"2018-09-19","o":28.28,"h":28.34,"l":27.81,"c":28.01,"v":457200},{"d":"2018-09-20","o":28.1,"h":28.51,"l":27.93,"c":28.51,"v":308900},{"d":"2018-09-21","o":28.53,"h":28.84,"l":28.29,"c":28.35,"v":810100},{"d":"2018-09-24","o":28.27,"h":28.41,"l":28.03,"c":28.38,"v":227500},{"d":"2018-09-25","o":28.42,"h":28.68,"l":28.3,"c":28.63,"v":267700},{"d":"2018-09-26","o":28.75,"h":28.81,"l":28.16,"c":28.23,"v":402500},{"d":"2018-09-27","o":28.31,"h":28.51,"l":28.14,"c":28.19,"v":458900},{"d":"2018-09-28","o":28.12,"h":28.62,"l":28.11,"c":28.14,"v":591800},{"d":"2018-10-01","o":28.33,"h":28.45,"l":27.22,"c":27.26,"v":438000},{"d":"2018-10-02","o":27.25,"h":27.31,"l":26.59,"c":26.79,"v":352800},{"d":"2018-10-03","o":26.94,"h":27.45,"l":26.61,"c":27.25,"v":440600},{"d":"2018-10-04","o":27.15,"h":27.15,"l":26.41,"c":26.68,"v":424400},{"d":"2018-10-05","o":26.73,"h":26.95,"l":26.34,"c":26.82,"v":733600},{"d":"2018-10-08","o":26.83,"h":27.02,"l":26.3,"c":26.65,"v":903600},{"d":"2018-10-09","o":26.62,"h":26.79,"l":26.15,"c":26.43,"v":613300},{"d":"2018-10-10","o":26.33,"h":26.33,"l":25.17,"c":25.24,"v":609600},{"d":"2018-10-11","o":25.08,"h":25.39,"l":24.73,"c":25.08,"v":821800},{"d":"2018-10-12","o":25.53,"h":25.72,"l":25.1,"c":25.5,"v":752600},{"d":"2018-10-15","o":25.39,"h":26.01,"l":25.3,"c":25.74,"v":457900},{"d":"2018-10-16","o":25.94,"h":26.92,"l":25.78,"c":26.88,"v":531600},{"d":"2018-10-17","o":26.81,"h":26.91,"l":26.52,"c":26.81,"v":424900},{"d":"2018-10-18","o":26.66,"h":26.79,"l":26.17,"c":26.29,"v":345700},{"d":"2018-10-19","o":26,"h":26.57,"l":25.88,"c":25.94,"v":445700},{"d":"2018-10-22","o":26.08,"h":26.48,"l":25.92,"c":26.28,"v":377800},{"d":"2018-10-23","o":25.89,"h":26.08,"l":25.39,"c":25.81,"v":597100},{"d":"2018-10-24","o":25.81,"h":25.97,"l":24.78,"c":24.89,"v":1035700},{"d":"2018-10-25","o":25.15,"h":25.52,"l":24.96,"c":25.33,"v":599200},{"d":"2018-10-26","o":24.9,"h":25.43,"l":24.39,"c":24.85,"v":604500},{"d":"2018-10-29","o":25.27,"h":25.69,"l":24.02,"c":24.4,"v":499700},{"d":"2018-10-30","o":24.45,"h":24.83,"l":24.21,"c":24.69,"v":504800},{"d":"2018-10-31","o":24.89,"h":25.24,"l":24.71,"c":25.09,"v":617000},{"d":"2018-11-01","o":25.18,"h":25.79,"l":24.94,"c":25.43,"v":667200},{"d":"2018-11-02","o":25.44,"h":25.74,"l":25.25,"c":25.55,"v":651400},{"d":"2018-11-05","o":25.55,"h":25.61,"l":25.03,"c":25.18,"v":459400},{"d":"2018-11-06","o":25.1,"h":25.53,"l":25.1,"c":25.39,"v":416600},{"d":"2018-11-07","o":25.45,"h":26.23,"l":25.38,"c":26.01,"v":893300},{"d":"2018-11-08","o":29.65,"h":30,"l":28.25,"c":29,"v":3101300},{"d":"2018-11-09","o":29.31,"h":30.25,"l":28.91,"c":30.12,"v":1468300},{"d":"2018-11-12","o":30.08,"h":30.2,"l":28.9,"c":29.13,"v":967100},{"d":"2018-11-13","o":29.28,"h":29.53,"l":28.46,"c":28.8,"v":703800},{"d":"2018-11-14","o":29.15,"h":29.45,"l":28.4,"c":28.51,"v":594400},{"d":"2018-11-15","o":28.36,"h":29.25,"l":28.1,"c":29.23,"v":680300},{"d":"2018-11-16","o":28.92,"h":29.63,"l":28.63,"c":29.52,"v":516900},{"d":"2018-11-19","o":29.47,"h":29.48,"l":27.89,"c":27.98,"v":752600},{"d":"2018-11-20","o":27.44,"h":27.95,"l":26.92,"c":27.9,"v":982500},{"d":"2018-11-21","o":28.23,"h":28.8,"l":28.12,"c":28.43,"v":920700},{"d":"2018-11-23","o":28.08,"h":28.6,"l":27.54,"c":28.14,"v":173700},{"d":"2018-11-26","o":28.48,"h":28.83,"l":28.23,"c":28.77,"v":738500},{"d":"2018-11-27","o":28.52,"h":28.98,"l":27.98,"c":28.08,"v":453500},{"d":"2018-11-28","o":28.3,"h":29.52,"l":28.3,"c":29.32,"v":897200},{"d":"2018-11-29","o":29.07,"h":29.44,"l":28.76,"c":28.99,"v":502300},{"d":"2018-11-30","o":29.02,"h":29.2,"l":28.59,"c":28.88,"v":925400},{"d":"2018-12-03","o":29.31,"h":29.53,"l":29.05,"c":29.44,"v":640800},{"d":"2018-12-04","o":29.41,"h":29.41,"l":28.03,"c":28.25,"v":759300},{"d":"2018-12-06","o":27.76,"h":28.33,"l":27.62,"c":28.33,"v":713500},{"d":"2018-12-07","o":28.35,"h":28.35,"l":26.87,"c":27.16,"v":713900},{"d":"2018-12-10","o":27.14,"h":27.94,"l":26.9,"c":27.19,"v":576700},{"d":"2018-12-11","o":27.71,"h":28.29,"l":27.07,"c":27.47,"v":601700},{"d":"2018-12-12","o":27.93,"h":28.38,"l":27.78,"c":28.06,"v":450300},{"d":"2018-12-13","o":28.1,"h":28.28,"l":27.58,"c":27.89,"v":594800},{"d":"2018-12-14","o":27.63,"h":28,"l":27.37,"c":27.47,"v":339200},{"d":"2018-12-17","o":27.33,"h":27.65,"l":26.57,"c":26.7,"v":837600},{"d":"2018-12-18","o":27.08,"h":27.33,"l":26.66,"c":26.96,"v":833900},{"d":"2018-12-19","o":27.04,"h":27.98,"l":26.78,"c":27.04,"v":658100},{"d":"2018-12-20","o":26.89,"h":27.27,"l":25.81,"c":26.55,"v":795600},{"d":"2018-12-21","o":26.55,"h":27.47,"l":26.04,"c":26.23,"v":2358000},{"d":"2018-12-24","o":25.98,"h":26.19,"l":25.27,"c":25.32,"v":367900},{"d":"2018-12-26","o":25.55,"h":26.98,"l":25.31,"c":26.93,"v":666100},{"d":"2018-12-27","o":26.41,"h":27.51,"l":26.32,"c":27.48,"v":916500},{"d":"2018-12-28","o":27.63,"h":27.89,"l":27.16,"c":27.25,"v":846300},{"d":"2018-12-31","o":27.41,"h":27.8,"l":27.11,"c":27.67,"v":592800},{"d":"2019-01-02","o":27.39,"h":27.53,"l":26.63,"c":27.14,"v":772400},{"d":"2019-01-03","o":26.22,"h":26.56,"l":25.12,"c":25.16,"v":939000},{"d":"2019-01-04","o":25.68,"h":26.45,"l":25.59,"c":26.17,"v":692300},{"d":"2019-01-07","o":26.28,"h":27.37,"l":26.19,"c":26.51,"v":666000},{"d":"2019-01-08","o":26.81,"h":27.43,"l":26.53,"c":27.39,"v":676500},{"d":"2019-01-09","o":27.49,"h":28.1,"l":27.37,"c":27.74,"v":757600},{"d":"2019-01-10","o":27.56,"h":28.13,"l":27.51,"c":28.1,"v":465600},{"d":"2019-01-11","o":27.97,"h":28.49,"l":27.81,"c":28.14,"v":307100},{"d":"2019-01-14","o":27.89,"h":28.04,"l":26.76,"c":27.79,"v":289300},{"d":"2019-01-15","o":27.81,"h":27.99,"l":27.71,"c":27.94,"v":991700},{"d":"2019-01-16","o":28.09,"h":28.65,"l":28.08,"c":28.44,"v":605900},{"d":"2019-01-17","o":28.25,"h":28.85,"l":28.25,"c":28.62,"v":656200},{"d":"2019-01-18","o":28.56,"h":29.02,"l":28.51,"c":28.74,"v":1040900},{"d":"2019-01-22","o":28.48,"h":28.65,"l":27.97,"c":28.23,"v":648100},{"d":"2019-01-23","o":28.33,"h":28.46,"l":27.96,"c":28.43,"v":955600},{"d":"2019-01-24","o":28.43,"h":28.66,"l":28.19,"c":28.61,"v":881900},{"d":"2019-01-25","o":28.91,"h":29.35,"l":28.83,"c":29.23,"v":527500},{"d":"2019-01-28","o":28.87,"h":29.1,"l":28.71,"c":28.82,"v":651900},{"d":"2019-01-29","o":28.82,"h":28.82,"l":28.48,"c":28.6,"v":587800},{"d":"2019-01-30","o":28.85,"h":28.85,"l":28.3,"c":28.73,"v":687600},{"d":"2019-01-31","o":28.76,"h":29.6,"l":28.73,"c":29.56,"v":1182600},{"d":"2019-02-01","o":29.44,"h":29.64,"l":29.29,"c":29.56,"v":607500},{"d":"2019-02-04","o":29.47,"h":30.01,"l":29.47,"c":29.9,"v":472600},{"d":"2019-02-05","o":29.96,"h":30.24,"l":29.93,"c":30.06,"v":774800},{"d":"2019-02-06","o":30.09,"h":30.51,"l":29.79,"c":30.49,"v":590900},{"d":"2019-02-07","o":30.16,"h":30.27,"l":29.84,"c":29.94,"v":672500},{"d":"2019-02-08","o":29.77,"h":30.31,"l":29.69,"c":30.3,"v":601300},{"d":"2019-02-11","o":30.46,"h":30.63,"l":30.16,"c":30.26,"v":543500},{"d":"2019-02-12","o":30.27,"h":30.44,"l":30.16,"c":30.24,"v":867400},{"d":"2019-02-13","o":30.28,"h":30.5,"l":29.96,"c":30.22,"v":843800},{"d":"2019-02-14","o":30.09,"h":30.48,"l":30.09,"c":30.2,"v":809800},{"d":"2019-02-15","o":30.41,"h":30.76,"l":30.08,"c":30.75,"v":637400},{"d":"2019-02-19","o":30.62,"h":31.03,"l":30.57,"c":30.85,"v":506900},{"d":"2019-02-20","o":31,"h":31.24,"l":30.88,"c":31.1,"v":586900},{"d":"2019-02-21","o":31.07,"h":31.37,"l":30.85,"c":31.33,"v":516400},{"d":"2019-02-22","o":31.66,"h":31.9,"l":31.44,"c":31.65,"v":646600},{"d":"2019-02-25","o":31.84,"h":31.97,"l":31.41,"c":31.43,"v":641300},{"d":"2019-02-26","o":31.41,"h":31.6,"l":31.04,"c":31.08,"v":1100800},{"d":"2019-02-27","o":30.98,"h":31.18,"l":30.66,"c":31.18,"v":713600},{"d":"2019-02-28","o":30.11,"h":32.47,"l":28.37,"c":31.87,"v":1693800},{"d":"2019-03-01","o":32.23,"h":33.32,"l":32.15,"c":33.07,"v":1055700},{"d":"2019-03-04","o":32.99,"h":33.29,"l":32.36,"c":33.07,"v":1442200},{"d":"2019-03-05","o":33.08,"h":33.22,"l":32.64,"c":32.94,"v":670300},{"d":"2019-03-06","o":32.9,"h":32.92,"l":31.95,"c":32.06,"v":809300},{"d":"2019-03-07","o":32.01,"h":32.01,"l":31.4,"c":31.52,"v":872700},{"d":"2019-03-08","o":31.98,"h":32.68,"l":31.62,"c":31.94,"v":1188700},{"d":"2019-03-11","o":32,"h":32.88,"l":32,"c":32.61,"v":774000},{"d":"2019-03-12","o":32.63,"h":33,"l":32.44,"c":32.91,"v":430000},{"d":"2019-03-13","o":33.05,"h":33.4,"l":33,"c":33.14,"v":538400},{"d":"2019-03-14","o":33.15,"h":33.79,"l":33.07,"c":33.28,"v":612800},{"d":"2019-03-15","o":33.36,"h":33.95,"l":32.94,"c":33.65,"v":1296800},{"d":"2019-03-18","o":33.66,"h":34.21,"l":33.35,"c":33.39,"v":584300},{"d":"2019-03-19","o":33.54,"h":33.73,"l":33.05,"c":33.18,"v":594600},{"d":"2019-03-20","o":33.11,"h":33.48,"l":32.64,"c":32.9,"v":639800},{"d":"2019-03-21","o":32.86,"h":33.51,"l":32.66,"c":33.33,"v":670400},{"d":"2019-03-22","o":33.07,"h":33.37,"l":32.17,"c":32.18,"v":544100},{"d":"2019-03-25","o":32.16,"h":32.32,"l":31.89,"c":32.24,"v":582400},{"d":"2019-03-26","o":32.57,"h":32.81,"l":32.3,"c":32.62,"v":430300},{"d":"2019-03-27","o":32.62,"h":32.89,"l":31.95,"c":32.76,"v":809000},{"d":"2019-03-28","o":32.91,"h":33.74,"l":32.18,"c":32.37,"v":647500},{"d":"2019-03-29","o":32.71,"h":32.97,"l":32.38,"c":32.87,"v":959900},{"d":"2019-04-01","o":33,"h":33.23,"l":32.86,"c":33.21,"v":628800},{"d":"2019-04-02","o":33.32,"h":33.6,"l":33.22,"c":33.43,"v":451800},{"d":"2019-04-03","o":33.67,"h":33.91,"l":33.59,"c":33.81,"v":689300},{"d":"2019-04-04","o":33.86,"h":33.9,"l":33.36,"c":33.76,"v":716400},{"d":"2019-04-05","o":33.83,"h":34.32,"l":33.8,"c":33.96,"v":588700},{"d":"2019-04-08","o":33.99,"h":34.16,"l":33.6,"c":34.14,"v":410700},{"d":"2019-04-09","o":33.93,"h":34.31,"l":33.91,"c":33.98,"v":280300},{"d":"2019-04-10","o":34.01,"h":34.44,"l":34,"c":34.32,"v":347200},{"d":"2019-04-11","o":34.34,"h":34.53,"l":34.09,"c":34.36,"v":1161600},{"d":"2019-04-12","o":34.57,"h":34.57,"l":33.97,"c":34.02,"v":513100},{"d":"2019-04-15","o":34.07,"h":34.54,"l":34.02,"c":34.46,"v":404100},{"d":"2019-04-16","o":34.7,"h":34.98,"l":34.28,"c":34.51,"v":427800},{"d":"2019-04-17","o":34.65,"h":34.81,"l":33.65,"c":33.71,"v":483600},{"d":"2019-04-18","o":33.65,"h":34.15,"l":33.37,"c":33.97,"v":517900},{"d":"2019-04-22","o":33.82,"h":34.2,"l":33.76,"c":34.16,"v":366400},{"d":"2019-04-23","o":34.23,"h":35.32,"l":34.11,"c":34.97,"v":742500},{"d":"2019-04-24","o":34.98,"h":35.27,"l":34.63,"c":34.76,"v":580200},{"d":"2019-04-25","o":34.77,"h":34.94,"l":34.1,"c":34.45,"v":349700},{"d":"2019-04-26","o":34.48,"h":34.92,"l":34.25,"c":34.83,"v":454200},{"d":"2019-04-29","o":34.84,"h":35.27,"l":34.84,"c":35.17,"v":390900},{"d":"2019-04-30","o":35.2,"h":35.68,"l":34.97,"c":35.52,"v":657200},{"d":"2019-05-01","o":35.69,"h":35.86,"l":34.75,"c":34.85,"v":518900},{"d":"2019-05-02","o":34.79,"h":35.15,"l":34.58,"c":34.98,"v":442200},{"d":"2019-05-03","o":35.12,"h":35.47,"l":34.97,"c":35.42,"v":419000},{"d":"2019-05-06","o":34.79,"h":35.55,"l":34.51,"c":35.44,"v":536100},{"d":"2019-05-07","o":35.06,"h":35.28,"l":34.15,"c":34.4,"v":321300},{"d":"2019-05-08","o":34.36,"h":34.57,"l":33.98,"c":34.12,"v":788800},{"d":"2019-05-09","o":33.19,"h":33.7,"l":31,"c":32.17,"v":1212100},{"d":"2019-05-10","o":31.99,"h":32.84,"l":31.74,"c":32.71,"v":974800},{"d":"2019-05-13","o":31.89,"h":31.89,"l":31.26,"c":31.27,"v":1128900},{"d":"2019-05-14","o":31.49,"h":31.59,"l":31.14,"c":31.38,"v":898600},{"d":"2019-05-15","o":31.08,"h":31.46,"l":31.08,"c":31.25,"v":773600},{"d":"2019-05-16","o":31.4,"h":32.35,"l":31.2,"c":32.07,"v":942500},{"d":"2019-05-17","o":31.69,"h":32.01,"l":31.29,"c":31.42,"v":585700},{"d":"2019-05-20","o":31.06,"h":31.54,"l":30.81,"c":31.01,"v":370500},{"d":"2019-05-21","o":31.25,"h":31.57,"l":31.08,"c":31.51,"v":557700},{"d":"2019-05-22","o":31.43,"h":32.04,"l":31.1,"c":32.02,"v":971000},{"d":"2019-05-23","o":31.6,"h":31.77,"l":31.33,"c":31.58,"v":824300},{"d":"2019-05-24","o":31.75,"h":32.17,"l":31.75,"c":32.03,"v":611700},{"d":"2019-05-28","o":32.07,"h":32.57,"l":31.92,"c":31.94,"v":673500},{"d":"2019-05-29","o":31.68,"h":32.09,"l":31.45,"c":31.8,"v":771400},{"d":"2019-05-30","o":31.83,"h":32.15,"l":31.79,"c":32.09,"v":763900},{"d":"2019-05-31","o":31.68,"h":32.05,"l":31.45,"c":31.46,"v":759600},{"d":"2019-06-03","o":31.44,"h":32.49,"l":30.51,"c":30.63,"v":1030400},{"d":"2019-06-04","o":31,"h":32.13,"l":30.77,"c":32.1,"v":730300},{"d":"2019-06-05","o":32.35,"h":32.6,"l":31.9,"c":32.26,"v":518200},{"d":"2019-06-06","o":32.19,"h":32.51,"l":31.89,"c":32.4,"v":451700},{"d":"2019-06-07","o":32.34,"h":32.91,"l":32.3,"c":32.34,"v":511700},{"d":"2019-06-10","o":32.61,"h":32.99,"l":32.4,"c":32.75,"v":572200},{"d":"2019-06-11","o":33.11,"h":33.25,"l":32.67,"c":33.01,"v":802800},{"d":"2019-06-12","o":32.99,"h":33.11,"l":32.7,"c":32.78,"v":600000},{"d":"2019-06-13","o":32.85,"h":32.92,"l":32.68,"c":32.87,"v":509300},{"d":"2019-06-14","o":32.84,"h":32.89,"l":32.24,"c":32.41,"v":641300},{"d":"2019-06-17","o":32.34,"h":32.54,"l":31.96,"c":32.03,"v":742100},{"d":"2019-06-18","o":32.3,"h":32.51,"l":31.99,"c":32.05,"v":791500},{"d":"2019-06-19","o":32.09,"h":32.36,"l":31.93,"c":32.25,"v":904600},{"d":"2019-06-20","o":32.37,"h":32.91,"l":32.37,"c":32.9,"v":695800},{"d":"2019-06-21","o":32.74,"h":33.14,"l":32.65,"c":32.98,"v":2018700},{"d":"2019-06-24","o":32.93,"h":33.05,"l":32.37,"c":32.44,"v":521700},{"d":"2019-06-25","o":32.54,"h":32.72,"l":32.24,"c":32.35,"v":736400},{"d":"2019-06-26","o":32.51,"h":32.82,"l":32.38,"c":32.61,"v":580300},{"d":"2019-06-27","o":32.78,"h":33.2,"l":32.76,"c":33.17,"v":430000},{"d":"2019-06-28","o":33.32,"h":34.41,"l":33.32,"c":34.34,"v":1773500},{"d":"2019-07-01","o":34.92,"h":35.2,"l":34.48,"c":34.72,"v":736500},{"d":"2019-07-02","o":34.75,"h":34.99,"l":34.49,"c":34.61,"v":463000},{"d":"2019-07-03","o":34.83,"h":35.15,"l":34.72,"c":34.88,"v":193700},{"d":"2019-07-05","o":34.64,"h":35.22,"l":34.21,"c":34.86,"v":452800},{"d":"2019-07-08","o":34.31,"h":34.48,"l":33.69,"c":33.81,"v":747100},{"d":"2019-07-09","o":33.62,"h":33.77,"l":33.54,"c":33.61,"v":863900},{"d":"2019-07-10","o":33.75,"h":34.19,"l":33.62,"c":34.17,"v":787600},{"d":"2019-07-11","o":34.24,"h":35.21,"l":33.65,"c":34.35,"v":377300},{"d":"2019-07-12","o":34.39,"h":34.89,"l":34.25,"c":34.81,"v":432700},{"d":"2019-07-15","o":34.83,"h":35.23,"l":34.37,"c":34.65,"v":289700},{"d":"2019-07-16","o":34.64,"h":34.7,"l":34.17,"c":34.18,"v":396500},{"d":"2019-07-17","o":34.25,"h":34.31,"l":33.78,"c":34.03,"v":661400},{"d":"2019-07-18","o":34.07,"h":34.36,"l":33.99,"c":34.26,"v":230300},{"d":"2019-07-19","o":34.2,"h":34.9,"l":33.95,"c":33.95,"v":507300},{"d":"2019-07-22","o":34,"h":34.38,"l":33.69,"c":33.71,"v":434000},{"d":"2019-07-23","o":33.89,"h":33.95,"l":33.36,"c":33.67,"v":400900},{"d":"2019-07-24","o":33.58,"h":33.79,"l":33.36,"c":33.58,"v":823300},{"d":"2019-07-25","o":33.31,"h":33.36,"l":33.01,"c":33.12,"v":680700},{"d":"2019-07-26","o":33.17,"h":33.57,"l":33.02,"c":33.51,"v":786300},{"d":"2019-07-29","o":33.61,"h":33.86,"l":33.35,"c":33.85,"v":503800},{"d":"2019-07-30","o":33.66,"h":34.04,"l":33.51,"c":34.01,"v":754000},{"d":"2019-07-31","o":34.15,"h":34.37,"l":33.19,"c":33.56,"v":733200},{"d":"2019-08-01","o":33.67,"h":34.05,"l":32.67,"c":32.9,"v":879000},{"d":"2019-08-02","o":32.63,"h":32.63,"l":31.47,"c":31.5,"v":592900},{"d":"2019-08-05","o":30.69,"h":30.69,"l":29.53,"c":29.93,"v":943300},{"d":"2019-08-06","o":30.1,"h":30.68,"l":30.03,"c":30.32,"v":855600},{"d":"2019-08-07","o":29.75,"h":30.32,"l":29.67,"c":30.15,"v":752900},{"d":"2019-08-08","o":31.38,"h":31.38,"l":29.68,"c":30.86,"v":1364600},{"d":"2019-08-09","o":30.42,"h":30.81,"l":29.12,"c":29.16,"v":917500},{"d":"2019-08-12","o":28.93,"h":28.94,"l":28.53,"c":28.58,"v":874400},{"d":"2019-08-13","o":28.49,"h":29.13,"l":28.48,"c":29.04,"v":694800},{"d":"2019-08-14","o":28.38,"h":28.99,"l":28.02,"c":28.83,"v":1369800},{"d":"2019-08-15","o":28.85,"h":28.9,"l":28.5,"c":28.68,"v":863100},{"d":"2019-08-16","o":28.97,"h":29.5,"l":28.91,"c":29.39,"v":675600},{"d":"2019-08-19","o":29.73,"h":29.87,"l":29.37,"c":29.55,"v":607300},{"d":"2019-08-20","o":29.32,"h":29.38,"l":28.79,"c":28.95,"v":755900},{"d":"2019-08-21","o":29.24,"h":29.45,"l":28.96,"c":29.27,"v":596000},{"d":"2019-08-22","o":29.32,"h":29.58,"l":29.1,"c":29.42,"v":758600},{"d":"2019-08-23","o":29.3,"h":29.67,"l":28.41,"c":28.5,"v":957000},{"d":"2019-08-26","o":28.89,"h":28.89,"l":28.1,"c":28.54,"v":729500},{"d":"2019-08-27","o":28.86,"h":28.86,"l":28.5,"c":28.6,"v":933500},{"d":"2019-08-28","o":28.55,"h":29.08,"l":28.32,"c":28.99,"v":640600},{"d":"2019-08-29","o":29.27,"h":29.72,"l":29.27,"c":29.62,"v":591300},{"d":"2019-08-30","o":29.63,"h":29.8,"l":29.43,"c":29.78,"v":702000},{"d":"2019-09-03","o":29.47,"h":29.7,"l":28.63,"c":28.76,"v":1364300},{"d":"2019-09-04","o":29.07,"h":29.4,"l":28.67,"c":29.28,"v":1405200},{"d":"2019-09-05","o":29.79,"h":30.81,"l":29.55,"c":30.67,"v":716900},{"d":"2019-09-06","o":30.63,"h":31.14,"l":30.31,"c":30.99,"v":836900},{"d":"2019-09-09","o":31.06,"h":31.59,"l":30.87,"c":31.3,"v":1556900},{"d":"2019-09-10","o":31.19,"h":31.25,"l":30.43,"c":30.78,"v":903500},{"d":"2019-09-11","o":30.95,"h":31.99,"l":30.53,"c":31.96,"v":835600},{"d":"2019-09-12","o":32.7,"h":33.06,"l":31.99,"c":32.9,"v":1111400},{"d":"2019-09-13","o":33.04,"h":33.38,"l":32.55,"c":32.78,"v":991400},{"d":"2019-09-16","o":32.5,"h":33.03,"l":32.31,"c":32.85,"v":1268500},{"d":"2019-09-17","o":32.72,"h":32.95,"l":32.42,"c":32.7,"v":713200},{"d":"2019-09-18","o":32.89,"h":32.89,"l":32.04,"c":32.51,"v":713400},{"d":"2019-09-19","o":32.49,"h":32.93,"l":32.12,"c":32.16,"v":641300},{"d":"2019-09-20","o":32.07,"h":32.31,"l":31.54,"c":31.86,"v":2261500},{"d":"2019-09-23","o":31.82,"h":31.82,"l":31.21,"c":31.31,"v":606100},{"d":"2019-09-24","o":31.36,"h":31.59,"l":30.27,"c":30.49,"v":662800},{"d":"2019-09-25","o":30.37,"h":31.55,"l":30.2,"c":31.47,"v":806900},{"d":"2019-09-26","o":31.31,"h":31.66,"l":31.22,"c":31.4,"v":565400},{"d":"2019-09-27","o":31.5,"h":31.5,"l":30.51,"c":30.68,"v":451000},{"d":"2019-09-30","o":30.86,"h":31.49,"l":30.74,"c":31.33,"v":623800},{"d":"2019-10-01","o":31.57,"h":31.71,"l":30.23,"c":30.27,"v":417000},{"d":"2019-10-02","o":29.95,"h":29.95,"l":29.29,"c":29.78,"v":470300},{"d":"2019-10-03","o":29.64,"h":30.18,"l":29.14,"c":30.03,"v":417600},{"d":"2019-10-04","o":30.11,"h":30.6,"l":30.03,"c":30.57,"v":556800},{"d":"2019-10-07","o":30.55,"h":30.76,"l":30.42,"c":30.49,"v":428500},{"d":"2019-10-08","o":30.1,"h":30.58,"l":29.72,"c":30.17,"v":436200},{"d":"2019-10-09","o":30.55,"h":30.96,"l":30.26,"c":30.68,"v":351400},{"d":"2019-10-10","o":30.76,"h":30.99,"l":30.47,"c":30.58,"v":419800},{"d":"2019-10-11","o":31.08,"h":31.27,"l":30.79,"c":30.83,"v":1411800},{"d":"2019-10-14","o":30.65,"h":30.73,"l":30.23,"c":30.31,"v":512000},{"d":"2019-10-15","o":30.45,"h":31.4,"l":30.32,"c":31.29,"v":513900},{"d":"2019-10-16","o":31.05,"h":31.32,"l":30.74,"c":31.3,"v":621700},{"d":"2019-10-17","o":31.51,"h":31.75,"l":31.32,"c":31.53,"v":451200},{"d":"2019-10-18","o":31.33,"h":31.5,"l":30.72,"c":30.97,"v":447100},{"d":"2019-10-21","o":31.36,"h":31.54,"l":30.99,"c":31.23,"v":284300},{"d":"2019-10-22","o":31.22,"h":31.43,"l":30.8,"c":30.83,"v":281100},{"d":"2019-10-23","o":30.71,"h":31.09,"l":30.43,"c":30.75,"v":314400},{"d":"2019-10-24","o":31.09,"h":31.33,"l":30.51,"c":31.15,"v":338800},{"d":"2019-10-25","o":31.16,"h":31.29,"l":30.96,"c":31.14,"v":393600},{"d":"2019-10-28","o":31.45,"h":31.85,"l":31.4,"c":31.76,"v":301100},{"d":"2019-10-29","o":31.67,"h":32.06,"l":31.55,"c":31.92,"v":338400},{"d":"2019-10-30","o":31.92,"h":32.27,"l":31.64,"c":32.01,"v":249800},{"d":"2019-10-31","o":31.97,"h":32.04,"l":31.11,"c":31.39,"v":456200},{"d":"2019-11-01","o":31.57,"h":32.06,"l":31.35,"c":31.82,"v":543700},{"d":"2019-11-04","o":32.17,"h":32.17,"l":31.56,"c":31.8,"v":479800},{"d":"2019-11-05","o":31.98,"h":32.27,"l":31.78,"c":31.91,"v":497300},{"d":"2019-11-06","o":31.85,"h":32,"l":31.37,"c":31.62,"v":495800},{"d":"2019-11-07","o":33.2,"h":34.02,"l":32.3,"c":34,"v":880000},{"d":"2019-11-08","o":34.03,"h":34.5,"l":33.68,"c":34.4,"v":465900},{"d":"2019-11-11","o":33.86,"h":34.27,"l":33.49,"c":33.69,"v":516800},{"d":"2019-11-12","o":33.8,"h":34.04,"l":33.48,"c":33.76,"v":380300},{"d":"2019-11-13","o":33.42,"h":34.19,"l":33.42,"c":34.16,"v":541000},{"d":"2019-11-14","o":34.1,"h":34.34,"l":33.52,"c":33.61,"v":595700},{"d":"2019-11-15","o":33.88,"h":34.12,"l":33.68,"c":33.72,"v":354700},{"d":"2019-11-18","o":33.59,"h":33.88,"l":33.49,"c":33.7,"v":903500},{"d":"2019-11-19","o":33.89,"h":36.53,"l":33.78,"c":36.39,"v":1551700},{"d":"2019-11-20","o":37.23,"h":37.89,"l":35.72,"c":36.4,"v":1100400},{"d":"2019-11-21","o":36.48,"h":36.91,"l":36.1,"c":36.24,"v":883900},{"d":"2019-11-22","o":36.31,"h":36.7,"l":36.12,"c":36.63,"v":498100},{"d":"2019-11-25","o":36.88,"h":37.61,"l":36.79,"c":37.45,"v":629200},{"d":"2019-11-26","o":37.37,"h":37.86,"l":37.23,"c":37.71,"v":944400},{"d":"2019-11-27","o":37.7,"h":38.02,"l":37.53,"c":37.79,"v":667900},{"d":"2019-11-29","o":37.53,"h":37.93,"l":37.37,"c":37.5,"v":309000},{"d":"2019-12-02","o":37.56,"h":37.63,"l":36.6,"c":36.73,"v":517100},{"d":"2019-12-03","o":36.09,"h":36.69,"l":35.77,"c":36.64,"v":425000},{"d":"2019-12-04","o":36.82,"h":37.05,"l":36.11,"c":36.15,"v":523400},{"d":"2019-12-05","o":36.29,"h":36.29,"l":35.94,"c":36.05,"v":551400},{"d":"2019-12-06","o":36.54,"h":36.92,"l":36.35,"c":36.41,"v":1067600},{"d":"2019-12-09","o":36.35,"h":36.42,"l":36.08,"c":36.18,"v":869700},{"d":"2019-12-10","o":36.04,"h":36.58,"l":35.9,"c":36.26,"v":394000},{"d":"2019-12-11","o":36.35,"h":36.43,"l":36.15,"c":36.37,"v":383300},{"d":"2019-12-12","o":36.26,"h":36.94,"l":36.13,"c":36.22,"v":573000},{"d":"2019-12-13","o":36.23,"h":36.73,"l":36.04,"c":36.45,"v":494300},{"d":"2019-12-16","o":36.49,"h":37.23,"l":36.45,"c":36.9,"v":530700},{"d":"2019-12-17","o":36.9,"h":37.12,"l":36.21,"c":36.44,"v":542500},{"d":"2019-12-18","o":36.67,"h":37.04,"l":36.52,"c":36.97,"v":567200},{"d":"2019-12-19","o":37,"h":37.57,"l":36.87,"c":37.54,"v":662800},{"d":"2019-12-20","o":37.61,"h":38.09,"l":37.59,"c":37.85,"v":1246700},{"d":"2019-12-23","o":37.85,"h":37.94,"l":37.34,"c":37.69,"v":336900},{"d":"2019-12-24","o":37.65,"h":37.65,"l":37.29,"c":37.4,"v":180900},{"d":"2019-12-26","o":37.4,"h":37.87,"l":37.35,"c":37.81,"v":186200},{"d":"2019-12-27","o":37.9,"h":37.97,"l":37.61,"c":37.72,"v":515100},{"d":"2019-12-30","o":37.82,"h":38.04,"l":37.28,"c":37.58,"v":829100},{"d":"2019-12-31","o":37.58,"h":38.12,"l":37.5,"c":37.89,"v":627200},{"d":"2020-01-02","o":38.08,"h":38.44,"l":37.74,"c":38.2,"v":357300},{"d":"2020-01-03","o":37.58,"h":38.4,"l":37.58,"c":38.26,"v":436900},{"d":"2020-01-06","o":37.76,"h":38.5,"l":37.57,"c":38.44,"v":489800},{"d":"2020-01-07","o":38.32,"h":38.83,"l":38.19,"c":38.56,"v":459400},{"d":"2020-01-08","o":38.54,"h":38.99,"l":38.47,"c":38.73,"v":436100},{"d":"2020-01-09","o":38.98,"h":39.37,"l":38.82,"c":38.93,"v":467800},{"d":"2020-01-10","o":39.11,"h":39.36,"l":38.28,"c":38.51,"v":448400},{"d":"2020-01-13","o":38.48,"h":39.14,"l":38.04,"c":39.06,"v":543200},{"d":"2020-01-14","o":35.6,"h":37.39,"l":34.43,"c":37.08,"v":1411000},{"d":"2020-01-15","o":37.08,"h":38.36,"l":37.05,"c":37.93,"v":1128700},{"d":"2020-01-16","o":38.27,"h":38.63,"l":37.84,"c":37.9,"v":890200},{"d":"2020-01-17","o":38.3,"h":38.35,"l":37.2,"c":37.3,"v":931400},{"d":"2020-01-21","o":37.23,"h":37.68,"l":36.89,"c":36.95,"v":645900},{"d":"2020-01-22","o":37.12,"h":37.58,"l":36.67,"c":36.76,"v":679800},{"d":"2020-01-23","o":36.7,"h":36.94,"l":36.43,"c":36.6,"v":483700},{"d":"2020-01-24","o":36.55,"h":36.73,"l":35.66,"c":35.85,"v":1454200},{"d":"2020-01-27","o":35.08,"h":35.86,"l":34.96,"c":35.39,"v":693300},{"d":"2020-01-28","o":35.58,"h":35.91,"l":35.33,"c":35.45,"v":259400},{"d":"2020-01-29","o":35.53,"h":35.86,"l":34.73,"c":34.8,"v":524400},{"d":"2020-01-30","o":34.61,"h":35.29,"l":34.21,"c":35.27,"v":329300},{"d":"2020-01-31","o":35.13,"h":35.28,"l":34.35,"c":34.45,"v":515900},{"d":"2020-02-03","o":34.7,"h":35.06,"l":34.38,"c":34.75,"v":351500},{"d":"2020-02-04","o":35.25,"h":35.9,"l":35.14,"c":35.54,"v":413200},{"d":"2020-02-05","o":35.86,"h":36.24,"l":35.37,"c":35.57,"v":567800},{"d":"2020-02-06","o":35.83,"h":35.86,"l":35.06,"c":35.14,"v":386600},{"d":"2020-02-07","o":34.98,"h":35.06,"l":34.37,"c":34.58,"v":301900},{"d":"2020-02-10","o":34.39,"h":35.25,"l":34.34,"c":35.21,"v":266400},{"d":"2020-02-11","o":35.41,"h":35.74,"l":35.1,"c":35.35,"v":374300},{"d":"2020-02-12","o":35.71,"h":35.79,"l":35.07,"c":35.54,"v":657700},{"d":"2020-02-13","o":35.36,"h":35.82,"l":35.36,"c":35.67,"v":383300},{"d":"2020-02-14","o":35.77,"h":36.04,"l":35.54,"c":35.95,"v":305000},{"d":"2020-02-18","o":35.9,"h":35.9,"l":32.81,"c":33.24,"v":1047900},{"d":"2020-02-19","o":33.4,"h":34.42,"l":33.26,"c":34.03,"v":713700},{"d":"2020-02-20","o":34.03,"h":34.03,"l":33.15,"c":33.7,"v":511000},{"d":"2020-02-21","o":33.53,"h":33.53,"l":32.64,"c":33.05,"v":473800},{"d":"2020-02-24","o":31.62,"h":32.6,"l":31.42,"c":32.32,"v":408800},{"d":"2020-02-25","o":32.33,"h":32.34,"l":30.81,"c":30.84,"v":617900},{"d":"2020-02-26","o":31,"h":31.41,"l":29.72,"c":29.8,"v":530800},{"d":"2020-02-27","o":27.89,"h":29.19,"l":26,"c":28.21,"v":978200},{"d":"2020-02-28","o":27.51,"h":28.32,"l":27.07,"c":27.87,"v":1577900},{"d":"2020-03-02","o":28.11,"h":29.29,"l":27.31,"c":29.24,"v":978100},{"d":"2020-03-03","o":29.16,"h":29.95,"l":28.27,"c":28.71,"v":1256400},{"d":"2020-03-04","o":29.14,"h":30.08,"l":28.45,"c":30.02,"v":1060300},{"d":"2020-03-05","o":29.05,"h":30,"l":28.73,"c":29.41,"v":1298100},{"d":"2020-03-06","o":28.25,"h":29.93,"l":28.25,"c":29.79,"v":1305900},{"d":"2020-03-09","o":27.2,"h":30.15,"l":26.78,"c":28.94,"v":1443800},{"d":"2020-03-10","o":30.16,"h":30.5,"l":27.55,"c":28.13,"v":1472300},{"d":"2020-03-11","o":27.44,"h":27.9,"l":25.62,"c":26.14,"v":956400},{"d":"2020-03-12","o":24.36,"h":25.7,"l":22.72,"c":25.35,"v":1299000},{"d":"2020-03-13","o":26.46,"h":26.76,"l":24.53,"c":26.72,"v":1284600},{"d":"2020-03-16","o":24.1,"h":25.27,"l":22.11,"c":22.84,"v":1336300},{"d":"2020-03-17","o":23.19,"h":25.88,"l":22.18,"c":25.43,"v":1553200},{"d":"2020-03-18","o":23.98,"h":25.26,"l":20.27,"c":21.19,"v":1550900},{"d":"2020-03-19","o":21.19,"h":24.58,"l":20.03,"c":23.87,"v":1452100},{"d":"2020-03-20","o":23.98,"h":24.56,"l":21.81,"c":22.09,"v":1769500},{"d":"2020-03-23","o":22.41,"h":22.41,"l":20.57,"c":21.5,"v":1787700},{"d":"2020-03-24","o":22.6,"h":23.06,"l":21.55,"c":22.65,"v":1693300},{"d":"2020-03-25","o":22.64,"h":25.58,"l":21.5,"c":23.96,"v":1839400},{"d":"2020-03-26","o":24.19,"h":25.74,"l":23.95,"c":25.02,"v":1044800},{"d":"2020-03-27","o":24.1,"h":24.51,"l":23,"c":23.17,"v":688700},{"d":"2020-03-30","o":23.4,"h":23.95,"l":22.72,"c":23.61,"v":925300},{"d":"2020-03-31","o":23.5,"h":24.41,"l":23.2,"c":24.15,"v":1471800},{"d":"2020-04-01","o":23.36,"h":23.36,"l":21.99,"c":22.46,"v":925400},{"d":"2020-04-02","o":22.25,"h":22.83,"l":21.46,"c":22.21,"v":1068700},{"d":"2020-04-03","o":21.8,"h":22.3,"l":21.01,"c":21.75,"v":798300},{"d":"2020-04-06","o":22.71,"h":23.8,"l":22.64,"c":23.45,"v":1212900},{"d":"2020-04-07","o":24.27,"h":25.31,"l":23.96,"c":24.15,"v":950600},{"d":"2020-04-08","o":24.61,"h":26.37,"l":24.29,"c":25.91,"v":749900},{"d":"2020-04-09","o":26.56,"h":27.76,"l":26.16,"c":27.36,"v":606700},{"d":"2020-04-13","o":27.12,"h":27.48,"l":25.4,"c":25.62,"v":761200},{"d":"2020-04-14","o":26.25,"h":26.35,"l":25.3,"c":25.32,"v":644900},{"d":"2020-04-15","o":24.81,"h":25.19,"l":24.11,"c":24.32,"v":1040800},{"d":"2020-04-16","o":24.28,"h":25.15,"l":23.41,"c":23.97,"v":940900},{"d":"2020-04-17","o":24.75,"h":26.13,"l":24.75,"c":26.01,"v":1499400},{"d":"2020-04-20","o":26,"h":27.57,"l":25.3,"c":25.79,"v":702500},{"d":"2020-04-21","o":25.06,"h":25.38,"l":23.67,"c":24.06,"v":710000},{"d":"2020-04-22","o":24.65,"h":25.03,"l":24.33,"c":24.51,"v":509700},{"d":"2020-04-23","o":24.78,"h":25.84,"l":24.21,"c":24.24,"v":790300},{"d":"2020-04-24","o":24.25,"h":24.43,"l":23.66,"c":24.14,"v":1096000},{"d":"2020-04-27","o":24.31,"h":26.82,"l":24.31,"c":26.63,"v":960300},{"d":"2020-04-28","o":27.27,"h":27.5,"l":26.3,"c":26.36,"v":675500},{"d":"2020-04-29","o":27.43,"h":28.4,"l":26.91,"c":28.06,"v":1253500},{"d":"2020-04-30","o":27.58,"h":28.16,"l":27,"c":27.4,"v":786300},{"d":"2020-05-01","o":26.58,"h":27.13,"l":25.91,"c":26.48,"v":582300},{"d":"2020-05-04","o":26.09,"h":26.64,"l":25.77,"c":26.58,"v":492700},{"d":"2020-05-05","o":26.95,"h":27.9,"l":26.71,"c":27.09,"v":671800},{"d":"2020-05-06","o":27.07,"h":27.37,"l":26.17,"c":26.31,"v":812600},{"d":"2020-05-07","o":25.75,"h":26.93,"l":25.39,"c":26.87,"v":877800},{"d":"2020-05-08","o":27.25,"h":27.96,"l":26.83,"c":27,"v":703500},{"d":"2020-05-11","o":26.5,"h":26.58,"l":25.94,"c":26.12,"v":797200},{"d":"2020-05-12","o":26.06,"h":26.34,"l":24.65,"c":24.65,"v":600500},{"d":"2020-05-13","o":24.35,"h":24.57,"l":22.93,"c":23.78,"v":1293500},{"d":"2020-05-14","o":23.2,"h":23.91,"l":21.85,"c":23.87,"v":1097500},{"d":"2020-05-15","o":23.82,"h":24.65,"l":23.52,"c":24.34,"v":1028900},{"d":"2020-05-18","o":25.43,"h":26.32,"l":25.38,"c":25.62,"v":1201400},{"d":"2020-05-19","o":25.3,"h":26.07,"l":25.02,"c":25.17,"v":546900},{"d":"2020-05-20","o":25.72,"h":26.55,"l":25.63,"c":26.45,"v":967100},{"d":"2020-05-21","o":26.27,"h":26.79,"l":25.83,"c":25.92,"v":746300},{"d":"2020-05-22","o":26.14,"h":26.99,"l":25.6,"c":26.19,"v":464700},{"d":"2020-05-26","o":27.2,"h":27.66,"l":26.65,"c":26.75,"v":611400},{"d":"2020-05-27","o":27.24,"h":27.64,"l":26.17,"c":27.35,"v":703000},{"d":"2020-05-28","o":27.62,"h":27.62,"l":26.39,"c":26.51,"v":544500},{"d":"2020-05-29","o":26.8,"h":27.7,"l":26.27,"c":27.58,"v":1016800},{"d":"2020-06-01","o":27.67,"h":27.97,"l":27.27,"c":27.73,"v":679300},{"d":"2020-06-02","o":27.98,"h":27.98,"l":27.01,"c":27.63,"v":485900},{"d":"2020-06-03","o":27.98,"h":28.52,"l":27.61,"c":28.26,"v":557300},{"d":"2020-06-04","o":27.97,"h":28.16,"l":27.42,"c":27.76,"v":430900},{"d":"2020-06-05","o":28.4,"h":29.34,"l":28.3,"c":28.96,"v":672700},{"d":"2020-06-08","o":29.54,"h":29.67,"l":28.93,"c":29.08,"v":439500},{"d":"2020-06-09","o":28.53,"h":28.65,"l":27.87,"c":28.29,"v":374600},{"d":"2020-06-10","o":28.3,"h":28.5,"l":27.6,"c":28.01,"v":462400},{"d":"2020-06-11","o":26.92,"h":26.95,"l":25.71,"c":25.77,"v":708900},{"d":"2020-06-12","o":26.99,"h":27.08,"l":25.65,"c":26.48,"v":828400},{"d":"2020-06-15","o":25.59,"h":27.27,"l":25.46,"c":27.18,"v":704500},{"d":"2020-06-16","o":28.19,"h":28.52,"l":27.32,"c":27.76,"v":485600},{"d":"2020-06-17","o":27.81,"h":27.89,"l":26.89,"c":27.36,"v":505200},{"d":"2020-06-18","o":27.11,"h":27.36,"l":25.94,"c":27.14,"v":438200},{"d":"2020-06-19","o":27.46,"h":27.9,"l":26.98,"c":27.14,"v":1172500},{"d":"2020-06-22","o":26.82,"h":27.48,"l":26.63,"c":27.42,"v":453700},{"d":"2020-06-23","o":27.9,"h":27.9,"l":27.35,"c":27.4,"v":417200},{"d":"2020-06-24","o":27.33,"h":27.41,"l":26.31,"c":26.51,"v":568100},{"d":"2020-06-25","o":26.44,"h":26.97,"l":26.06,"c":26.92,"v":468900},{"d":"2020-06-26","o":26.79,"h":26.89,"l":26.13,"c":26.26,"v":879500},{"d":"2020-06-29","o":26.6,"h":26.76,"l":26.01,"c":26.45,"v":566800},{"d":"2020-06-30","o":26.42,"h":27.87,"l":26.42,"c":26.99,"v":673400},{"d":"2020-07-01","o":26.94,"h":27.22,"l":26.56,"c":27,"v":1131100},{"d":"2020-07-02","o":27.44,"h":27.5,"l":26.66,"c":26.78,"v":343400},{"d":"2020-07-06","o":27.4,"h":27.4,"l":26.28,"c":26.35,"v":361800},{"d":"2020-07-07","o":26.22,"h":26.56,"l":25.26,"c":25.29,"v":561500},{"d":"2020-07-08","o":25.28,"h":25.39,"l":24.83,"c":25.34,"v":530500},{"d":"2020-07-09","o":25.3,"h":25.35,"l":24.4,"c":25.09,"v":755000},{"d":"2020-07-10","o":25.26,"h":25.79,"l":24.94,"c":25.72,"v":521800},{"d":"2020-07-13","o":25.99,"h":26.41,"l":25.38,"c":25.43,"v":460500},{"d":"2020-07-14","o":25.42,"h":25.93,"l":25.06,"c":25.91,"v":647000},{"d":"2020-07-15","o":26.37,"h":27.35,"l":26.23,"c":27.22,"v":770100},{"d":"2020-07-16","o":27.16,"h":27.21,"l":26.55,"c":26.85,"v":735700},{"d":"2020-07-17","o":26.77,"h":27.12,"l":26.57,"c":27.09,"v":691900},{"d":"2020-07-20","o":26.96,"h":27.42,"l":26.81,"c":27.21,"v":548500},{"d":"2020-07-21","o":27.5,"h":28,"l":27.23,"c":27.61,"v":645000},{"d":"2020-07-22","o":27.48,"h":27.88,"l":27.13,"c":27.74,"v":590200},{"d":"2020-07-23","o":27.71,"h":28.19,"l":27.55,"c":27.79,"v":705200},{"d":"2020-07-24","o":27.73,"h":27.8,"l":27.12,"c":27.2,"v":446900},{"d":"2020-07-27","o":27.15,"h":27.33,"l":26.61,"c":27.31,"v":491500},{"d":"2020-07-28","o":27.22,"h":27.64,"l":26.75,"c":26.78,"v":462200},{"d":"2020-07-29","o":27.04,"h":27.88,"l":26.78,"c":27.78,"v":531500},{"d":"2020-07-30","o":27.31,"h":27.56,"l":26.89,"c":27.38,"v":484400},{"d":"2020-07-31","o":27.25,"h":27.25,"l":26.41,"c":26.79,"v":1009600},{"d":"2020-08-03","o":27.12,"h":27.32,"l":26.6,"c":27.18,"v":795300},{"d":"2020-08-04","o":27.18,"h":27.66,"l":27.06,"c":27.46,"v":534900},{"d":"2020-08-05","o":27.83,"h":28.65,"l":27.51,"c":28.43,"v":1084100},{"d":"2020-08-06","o":29,"h":31.14,"l":27.67,"c":30.94,"v":1444800},{"d":"2020-08-07","o":31.27,"h":31.97,"l":30,"c":30.5,"v":1107700},{"d":"2020-08-10","o":30.63,"h":30.89,"l":30.12,"c":30.49,"v":963300},{"d":"2020-08-11","o":30.75,"h":31.18,"l":30.29,"c":30.74,"v":1015200},{"d":"2020-08-12","o":31,"h":31.36,"l":30.67,"c":31.21,"v":1008700},{"d":"2020-08-13","o":30.94,"h":31.74,"l":30.7,"c":30.8,"v":752500},{"d":"2020-08-14","o":30.61,"h":31.08,"l":30.33,"c":30.69,"v":516200},{"d":"2020-08-17","o":30.88,"h":31.17,"l":30.78,"c":30.96,"v":785300},{"d":"2020-08-18","o":30.85,"h":31.1,"l":30.71,"c":30.84,"v":743000},{"d":"2020-08-19","o":30.9,"h":31.08,"l":30.53,"c":30.59,"v":331900},{"d":"2020-08-20","o":30.25,"h":30.47,"l":29.91,"c":29.92,"v":420200},{"d":"2020-08-21","o":29.87,"h":30.02,"l":29.34,"c":29.71,"v":602100},{"d":"2020-08-24","o":30.05,"h":30.09,"l":29.76,"c":30,"v":322800},{"d":"2020-08-25","o":30.2,"h":30.31,"l":29.71,"c":30.24,"v":492800},{"d":"2020-08-26","o":30.26,"h":30.47,"l":29.91,"c":29.98,"v":312900},{"d":"2020-08-27","o":30.09,"h":30.21,"l":29.53,"c":29.72,"v":413900},{"d":"2020-08-28","o":29.97,"h":29.97,"l":29.44,"c":29.83,"v":509600},{"d":"2020-08-31","o":29.71,"h":30.99,"l":29.3,"c":29.38,"v":635500},{"d":"2020-09-01","o":29.27,"h":30.01,"l":29.03,"c":29.99,"v":549000},{"d":"2020-09-02","o":30.04,"h":30.37,"l":29.88,"c":30.25,"v":384700},{"d":"2020-09-03","o":30.24,"h":30.24,"l":28.86,"c":29.03,"v":435600},{"d":"2020-09-04","o":29.27,"h":29.38,"l":28.33,"c":29.11,"v":731500},{"d":"2020-09-08","o":28.64,"h":28.78,"l":28.02,"c":28.03,"v":585400},{"d":"2020-09-09","o":28.35,"h":28.45,"l":24.5,"c":24.91,"v":3615000},{"d":"2020-09-10","o":25.2,"h":25.43,"l":24.15,"c":24.19,"v":2601100},{"d":"2020-09-11","o":23.99,"h":24.84,"l":23.55,"c":24.66,"v":2840900},{"d":"2020-09-14","o":24.8,"h":26.27,"l":24.67,"c":26.19,"v":1282400},{"d":"2020-09-15","o":26.37,"h":27.06,"l":25.91,"c":26.79,"v":1000200},{"d":"2020-09-16","o":26.92,"h":27.45,"l":26.48,"c":26.54,"v":944100},{"d":"2020-09-17","o":26.66,"h":26.92,"l":26.32,"c":26.61,"v":1073400},{"d":"2020-09-18","o":26.87,"h":26.87,"l":25.32,"c":25.47,"v":2081000},{"d":"2020-09-21","o":25.87,"h":25.87,"l":24.82,"c":25.08,"v":1248000},{"d":"2020-09-22","o":25.13,"h":25.35,"l":24.64,"c":25.11,"v":910800},{"d":"2020-09-23","o":25.11,"h":25.69,"l":24.66,"c":24.73,"v":856100},{"d":"2020-09-24","o":24.58,"h":25.36,"l":24.28,"c":24.93,"v":1884400},{"d":"2020-09-25","o":24.88,"h":25.51,"l":24.88,"c":25.24,"v":893600},{"d":"2020-09-28","o":25.61,"h":25.88,"l":25.52,"c":25.7,"v":638200},{"d":"2020-09-29","o":25.63,"h":26.02,"l":25.55,"c":25.66,"v":588100},{"d":"2020-09-30","o":25.73,"h":26.18,"l":25.63,"c":26.13,"v":903600},{"d":"2020-10-01","o":26.19,"h":26.89,"l":26.05,"c":26.85,"v":949500},{"d":"2020-10-02","o":26.33,"h":27.26,"l":26.11,"c":27.26,"v":861400},{"d":"2020-10-05","o":27.46,"h":28.08,"l":27.44,"c":27.95,"v":1579700},{"d":"2020-10-06","o":27.99,"h":28.5,"l":27.5,"c":27.62,"v":1584900},{"d":"2020-10-07","o":27.82,"h":29.26,"l":27.82,"c":29.22,"v":1436200},{"d":"2020-10-08","o":29.2,"h":30.02,"l":28.7,"c":30.01,"v":1264800},{"d":"2020-10-09","o":30.34,"h":30.41,"l":29.79,"c":30.08,"v":1401300},{"d":"2020-10-12","o":30.15,"h":30.8,"l":29.9,"c":30.73,"v":1231600},{"d":"2020-10-13","o":30.59,"h":30.82,"l":30.2,"c":30.7,"v":1386800},{"d":"2020-10-14","o":30.78,"h":30.93,"l":30.45,"c":30.82,"v":1641200},{"d":"2020-10-15","o":30.5,"h":31,"l":30.3,"c":30.99,"v":1688900},{"d":"2020-10-16","o":30.98,"h":31.53,"l":30.56,"c":31.53,"v":1828300},{"d":"2020-10-19","o":31.43,"h":31.78,"l":31.06,"c":31.5,"v":1904300},{"d":"2020-10-20","o":32.42,"h":32.49,"l":30.86,"c":30.88,"v":918700},{"d":"2020-10-21","o":30.92,"h":31.45,"l":30.59,"c":30.98,"v":1217500},{"d":"2020-10-22","o":31.12,"h":32.04,"l":30.52,"c":31.55,"v":1107100},{"d":"2020-10-23","o":31.9,"h":32.25,"l":31.55,"c":32.14,"v":511000},{"d":"2020-10-26","o":31.73,"h":32.04,"l":31.17,"c":31.54,"v":608700},{"d":"2020-10-27","o":31.49,"h":31.7,"l":30.89,"c":30.91,"v":617200},{"d":"2020-10-28","o":30.34,"h":30.37,"l":29.29,"c":29.32,"v":745900},{"d":"2020-10-29","o":29.19,"h":29.61,"l":28.9,"c":29.41,"v":952000},{"d":"2020-10-30","o":29.37,"h":29.58,"l":28.57,"c":29.17,"v":503500},{"d":"2020-11-02","o":29.43,"h":29.75,"l":28.83,"c":29.08,"v":719900},{"d":"2020-11-03","o":29.66,"h":30.19,"l":29.37,"c":29.99,"v":957200},{"d":"2020-11-04","o":29.98,"h":31.18,"l":29.71,"c":30.79,"v":828600},{"d":"2020-11-05","o":31.33,"h":32.81,"l":30.89,"c":32.74,"v":753400},{"d":"2020-11-06","o":32.55,"h":33.24,"l":32.55,"c":33.08,"v":1349600},{"d":"2020-11-09","o":34.29,"h":36.29,"l":34.01,"c":34.12,"v":1560200},{"d":"2020-11-10","o":34.39,"h":34.84,"l":33.75,"c":33.98,"v":1339900},{"d":"2020-11-11","o":34.15,"h":34.29,"l":32.36,"c":32.57,"v":1482100},{"d":"2020-11-12","o":32.38,"h":32.51,"l":31.21,"c":31.3,"v":898900},{"d":"2020-11-13","o":31.73,"h":31.95,"l":31.37,"c":31.78,"v":624900},{"d":"2020-11-16","o":32.1,"h":32.84,"l":32.03,"c":32.45,"v":909600},{"d":"2020-11-17","o":31.4,"h":32.29,"l":31.4,"c":31.83,"v":990500},{"d":"2020-11-18","o":31.96,"h":32.24,"l":31.06,"c":31.06,"v":598300},{"d":"2020-11-19","o":30.88,"h":31.19,"l":30.54,"c":30.83,"v":2355200},{"d":"2020-11-20","o":30.62,"h":32.21,"l":30.43,"c":32.13,"v":1376300},{"d":"2020-11-23","o":32.43,"h":33.08,"l":32.13,"c":32.19,"v":1297900},{"d":"2020-11-24","o":32.46,"h":32.77,"l":32.08,"c":32.44,"v":1027900},{"d":"2020-11-25","o":32.52,"h":33.22,"l":32.27,"c":33.17,"v":641400},{"d":"2020-11-27","o":33.12,"h":33.26,"l":32.83,"c":33.14,"v":250200},{"d":"2020-11-30","o":33.06,"h":33.41,"l":32.36,"c":32.58,"v":662200},{"d":"2020-12-01","o":33.04,"h":33.66,"l":32.69,"c":33.42,"v":661400},{"d":"2020-12-02","o":34.69,"h":37.55,"l":34.48,"c":37.04,"v":3029400},{"d":"2020-12-03","o":37.03,"h":38.69,"l":36.17,"c":37.94,"v":1716600},{"d":"2020-12-04","o":38.38,"h":39.05,"l":37.8,"c":38.84,"v":996600},{"d":"2020-12-07","o":38.64,"h":38.92,"l":38.06,"c":38.39,"v":1066800},{"d":"2020-12-08","o":38.71,"h":39.73,"l":38.27,"c":39.31,"v":1232200},{"d":"2020-12-09","o":39.54,"h":39.54,"l":38.22,"c":38.67,"v":765300},{"d":"2020-12-10","o":38.64,"h":39.28,"l":38.41,"c":39.2,"v":870600},{"d":"2020-12-11","o":38.74,"h":39.35,"l":38.62,"c":39.28,"v":504100},{"d":"2020-12-14","o":39.35,"h":39.99,"l":39.09,"c":39.31,"v":757200},{"d":"2020-12-15","o":39.66,"h":39.94,"l":38.45,"c":38.97,"v":1732400},{"d":"2020-12-16","o":39.22,"h":39.42,"l":38.38,"c":38.63,"v":488000},{"d":"2020-12-17","o":38.72,"h":39.14,"l":38.65,"c":38.99,"v":762800},{"d":"2020-12-18","o":39.2,"h":39.26,"l":38.34,"c":38.54,"v":1980500},{"d":"2020-12-21","o":37.71,"h":38.75,"l":37.39,"c":38.09,"v":569500},{"d":"2020-12-22","o":38.2,"h":38.62,"l":37.83,"c":37.95,"v":492600},{"d":"2020-12-23","o":38.11,"h":38.52,"l":37.8,"c":38.01,"v":533800},{"d":"2020-12-24","o":38.29,"h":38.65,"l":38.12,"c":38.53,"v":155100},{"d":"2020-12-28","o":38.75,"h":38.83,"l":38.21,"c":38.22,"v":499500},{"d":"2020-12-29","o":38.52,"h":38.95,"l":37.77,"c":37.85,"v":350500},{"d":"2020-12-30","o":37.9,"h":38.78,"l":37.9,"c":38.49,"v":482000},{"d":"2020-12-31","o":38.55,"h":38.7,"l":38.25,"c":38.43,"v":608600},{"d":"2021-01-04","o":38.68,"h":38.69,"l":37.18,"c":37.88,"v":647700},{"d":"2021-01-05","o":37.75,"h":38.18,"l":37.74,"c":38,"v":834700},{"d":"2021-01-06","o":38.18,"h":39.32,"l":37.96,"c":38.63,"v":1109400},{"d":"2021-01-07","o":38.98,"h":39.19,"l":38.7,"c":39.14,"v":651900},{"d":"2021-01-08","o":39.5,"h":40.29,"l":38.93,"c":39.21,"v":858600},{"d":"2021-01-11","o":38.62,"h":39.34,"l":38.4,"c":38.61,"v":437700},{"d":"2021-01-12","o":38.6,"h":39.1,"l":38.23,"c":39,"v":501800},{"d":"2021-01-13","o":38.96,"h":39.28,"l":38.39,"c":38.5,"v":466700},{"d":"2021-01-14","o":38.71,"h":39.49,"l":38.05,"c":38.22,"v":447900},{"d":"2021-01-15","o":38.03,"h":38.66,"l":37.6,"c":38.45,"v":462200},{"d":"2021-01-19","o":38.92,"h":38.92,"l":38.15,"c":38.3,"v":407100},{"d":"2021-01-20","o":38.3,"h":39.17,"l":38.3,"c":38.63,"v":523600},{"d":"2021-01-21","o":40.75,"h":40.96,"l":39.77,"c":40.5,"v":1525800},{"d":"2021-01-22","o":40.37,"h":40.88,"l":39.8,"c":40.3,"v":716700},{"d":"2021-01-25","o":40.35,"h":40.38,"l":39.19,"c":39.52,"v":498800},{"d":"2021-01-26","o":39.79,"h":39.98,"l":39.3,"c":39.33,"v":383400},{"d":"2021-01-27","o":38.6,"h":38.99,"l":37.69,"c":38.01,"v":796700},{"d":"2021-01-28","o":38.89,"h":39.34,"l":38.36,"c":38.77,"v":577500},{"d":"2021-01-29","o":39.08,"h":39.78,"l":38.25,"c":38.39,"v":692100},{"d":"2021-02-01","o":38.72,"h":39.89,"l":38.56,"c":39.59,"v":579000},{"d":"2021-02-02","o":39.89,"h":40.28,"l":39.34,"c":39.87,"v":653200},{"d":"2021-02-03","o":39.86,"h":40.19,"l":39.47,"c":39.64,"v":456500},{"d":"2021-02-04","o":39.72,"h":40.36,"l":39.52,"c":40.25,"v":635100},{"d":"2021-02-05","o":40.5,"h":40.71,"l":39.97,"c":40.53,"v":357500},{"d":"2021-02-08","o":40.89,"h":41.02,"l":40.42,"c":41.01,"v":675900},{"d":"2021-02-09","o":41.13,"h":41.64,"l":40.57,"c":41.46,"v":328700},{"d":"2021-02-10","o":41.34,"h":41.87,"l":41,"c":41.18,"v":330200},{"d":"2021-02-11","o":41.48,"h":41.66,"l":40.82,"c":41.21,"v":609600},{"d":"2021-02-12","o":41.13,"h":41.51,"l":40.86,"c":41.32,"v":515900},{"d":"2021-02-16","o":41.4,"h":41.55,"l":40.79,"c":41.35,"v":446200},{"d":"2021-02-17","o":40.98,"h":43.23,"l":40.81,"c":43.1,"v":738900},{"d":"2021-02-18","o":42.77,"h":43.19,"l":42.38,"c":42.65,"v":396100},{"d":"2021-02-19","o":42.67,"h":42.98,"l":42.21,"c":42.43,"v":482200},{"d":"2021-02-22","o":42.09,"h":42.67,"l":41.89,"c":42.25,"v":483300},{"d":"2021-02-23","o":41.78,"h":41.99,"l":40.7,"c":41.46,"v":584700},{"d":"2021-02-24","o":41.44,"h":41.97,"l":41,"c":41.43,"v":578800},{"d":"2021-02-25","o":40.57,"h":40.84,"l":37.59,"c":37.62,"v":1316900},{"d":"2021-02-26","o":38.15,"h":39.05,"l":37.75,"c":38.26,"v":1247000},{"d":"2021-03-01","o":39.11,"h":39.99,"l":38.78,"c":39.36,"v":646800},{"d":"2021-03-02","o":39.24,"h":39.69,"l":38.24,"c":38.5,"v":1618400},{"d":"2021-03-03","o":38.34,"h":38.72,"l":37.24,"c":37.66,"v":501000},{"d":"2021-03-04","o":37.51,"h":38.08,"l":36.49,"c":36.86,"v":645100},{"d":"2021-03-05","o":37.27,"h":38.33,"l":36.58,"c":38.29,"v":617500},{"d":"2021-03-08","o":38.45,"h":39.7,"l":38.44,"c":38.76,"v":590800},{"d":"2021-03-09","o":39.39,"h":40.19,"l":39.33,"c":39.56,"v":660700},{"d":"2021-03-10","o":39.89,"h":40.26,"l":39.46,"c":39.68,"v":498100},{"d":"2021-03-11","o":40.15,"h":40.85,"l":40.05,"c":40.68,"v":496100},{"d":"2021-03-12","o":40.5,"h":41.14,"l":40.31,"c":40.69,"v":435900},{"d":"2021-03-15","o":40.64,"h":40.77,"l":40.09,"c":40.48,"v":518600},{"d":"2021-03-16","o":40.45,"h":40.79,"l":39.85,"c":39.96,"v":322300},{"d":"2021-03-17","o":39.71,"h":39.71,"l":38.68,"c":39.6,"v":651800},{"d":"2021-03-18","o":39.12,"h":40.05,"l":39.09,"c":39.23,"v":506800},{"d":"2021-03-19","o":38.98,"h":39.62,"l":38.67,"c":39.34,"v":1543400},{"d":"2021-03-22","o":39.21,"h":39.89,"l":38.75,"c":38.79,"v":419500},{"d":"2021-03-23","o":38.43,"h":39.23,"l":36.98,"c":37.2,"v":519800},{"d":"2021-03-24","o":37.58,"h":38.42,"l":37.01,"c":37.03,"v":492800},{"d":"2021-03-25","o":36.88,"h":37.72,"l":36.03,"c":37.46,"v":623000},{"d":"2021-03-26","o":37.63,"h":38.22,"l":37.34,"c":38.21,"v":723100},{"d":"2021-03-29","o":37.87,"h":38.39,"l":37.14,"c":37.45,"v":521600},{"d":"2021-03-30","o":37.39,"h":38.45,"l":37,"c":37.99,"v":669400},{"d":"2021-03-31","o":38.24,"h":38.8,"l":37.51,"c":38.05,"v":853400},{"d":"2021-04-01","o":38.47,"h":39.35,"l":38.47,"c":38.81,"v":499400},{"d":"2021-04-05","o":39.26,"h":39.48,"l":38.57,"c":39.29,"v":606900},{"d":"2021-04-06","o":39.19,"h":39.71,"l":38.95,"c":39.38,"v":439300},{"d":"2021-04-07","o":39.47,"h":39.81,"l":38.68,"c":38.77,"v":458000},{"d":"2021-04-08","o":38.99,"h":39.91,"l":38.8,"c":39.91,"v":470900},{"d":"2021-04-09","o":39.91,"h":40.25,"l":39.47,"c":40.2,"v":512400},{"d":"2021-04-12","o":40.23,"h":40.58,"l":39.82,"c":40.39,"v":679200},{"d":"2021-04-13","o":40.24,"h":40.58,"l":39.52,"c":40.5,"v":532800},{"d":"2021-04-14","o":40.72,"h":40.83,"l":40.15,"c":40.35,"v":637600},{"d":"2021-04-15","o":40.74,"h":40.87,"l":40.49,"c":40.6,"v":404100},{"d":"2021-04-16","o":40.71,"h":41.02,"l":40.5,"c":40.68,"v":495800},{"d":"2021-04-19","o":40.6,"h":40.78,"l":39.92,"c":40.36,"v":518200},{"d":"2021-04-20","o":40.02,"h":40.5,"l":39.68,"c":39.85,"v":305700},{"d":"2021-04-21","o":39.83,"h":40.62,"l":39.59,"c":40.39,"v":367900},{"d":"2021-04-22","o":40.36,"h":40.98,"l":40.17,"c":40.21,"v":585000},{"d":"2021-04-23","o":40.2,"h":40.71,"l":40.19,"c":40.37,"v":488400},{"d":"2021-04-26","o":40.63,"h":41.16,"l":39.68,"c":40.63,"v":515600},{"d":"2021-04-27","o":40.6,"h":41.1,"l":40.24,"c":40.42,"v":373600},{"d":"2021-04-28","o":40.32,"h":40.58,"l":40.09,"c":40.15,"v":623200},{"d":"2021-04-29","o":40.24,"h":40.55,"l":39.32,"c":39.45,"v":495900},{"d":"2021-04-30","o":38.99,"h":39.08,"l":37.54,"c":37.78,"v":668000},{"d":"2021-05-03","o":38.17,"h":38.45,"l":37.92,"c":38.07,"v":587800},{"d":"2021-05-04","o":37.84,"h":38.71,"l":37.14,"c":37.76,"v":561100},{"d":"2021-05-05","o":37.89,"h":38.51,"l":36.81,"c":37.16,"v":794900},{"d":"2021-05-06","o":36.91,"h":37.59,"l":35.59,"c":37.56,"v":666400},{"d":"2021-05-07","o":37.74,"h":38.46,"l":37.67,"c":38.33,"v":508700},{"d":"2021-05-10","o":38.15,"h":39.91,"l":38.14,"c":38.79,"v":944700},{"d":"2021-05-11","o":38.02,"h":39.53,"l":38,"c":39.28,"v":814900},{"d":"2021-05-12","o":39.06,"h":39.52,"l":38.46,"c":38.59,"v":967500},{"d":"2021-05-13","o":38.48,"h":39.99,"l":38.48,"c":39.5,"v":917500},{"d":"2021-05-14","o":39.96,"h":40.08,"l":39.66,"c":39.84,"v":767000},{"d":"2021-05-17","o":39.63,"h":40.07,"l":39.54,"c":39.86,"v":550300},{"d":"2021-05-18","o":39.93,"h":40.02,"l":39.16,"c":39.18,"v":545800},{"d":"2021-05-19","o":38.56,"h":39.36,"l":38.04,"c":38.91,"v":1058500},{"d":"2021-05-20","o":39.12,"h":39.97,"l":39.12,"c":39.67,"v":487400},{"d":"2021-05-21","o":39.94,"h":40.02,"l":39.4,"c":39.6,"v":480300},{"d":"2021-05-24","o":39.8,"h":40.05,"l":38.88,"c":39.93,"v":471900},{"d":"2021-05-25","o":40.22,"h":40.31,"l":39.43,"c":39.57,"v":425300},{"d":"2021-05-26","o":39.64,"h":39.94,"l":39.24,"c":39.32,"v":549900},{"d":"2021-05-27","o":39.58,"h":39.58,"l":38.76,"c":38.92,"v":806000},{"d":"2021-05-28","o":39.27,"h":39.68,"l":38.18,"c":38.26,"v":471200},{"d":"2021-06-01","o":38.44,"h":39.14,"l":38.18,"c":39,"v":574500},{"d":"2021-06-02","o":39.12,"h":39.31,"l":38.57,"c":38.82,"v":712100},{"d":"2021-06-03","o":38.6,"h":38.88,"l":38.01,"c":38.78,"v":310600},{"d":"2021-06-04","o":38.94,"h":39.23,"l":38.78,"c":39.13,"v":421500},{"d":"2021-06-07","o":39.3,"h":39.54,"l":38.61,"c":38.71,"v":402000},{"d":"2021-06-08","o":38.78,"h":39.31,"l":38.43,"c":39.14,"v":434000},{"d":"2021-06-09","o":39.2,"h":39.46,"l":38.8,"c":38.82,"v":326500},{"d":"2021-06-10","o":38.77,"h":38.88,"l":38.39,"c":38.54,"v":339200},{"d":"2021-06-11","o":38.76,"h":39.36,"l":38.76,"c":39.34,"v":305000},{"d":"2021-06-14","o":39.32,"h":39.41,"l":38.68,"c":39.02,"v":439400},{"d":"2021-06-15","o":39.19,"h":39.43,"l":38.94,"c":39.03,"v":729400},{"d":"2021-06-16","o":38.96,"h":39.03,"l":38.4,"c":38.7,"v":288900},{"d":"2021-06-17","o":38.58,"h":39.13,"l":38.43,"c":38.67,"v":406700},{"d":"2021-06-18","o":38.27,"h":39.03,"l":37.67,"c":37.85,"v":847900},{"d":"2021-06-21","o":38.04,"h":38.56,"l":38,"c":38.45,"v":421700},{"d":"2021-06-22","o":38.01,"h":38.46,"l":37.62,"c":38.08,"v":444900},{"d":"2021-06-23","o":38.23,"h":38.23,"l":37.43,"c":37.52,"v":557200},{"d":"2021-06-24","o":37.56,"h":38.12,"l":37.25,"c":37.96,"v":435800},{"d":"2021-06-25","o":38.12,"h":38.56,"l":38.01,"c":38.19,"v":995100},{"d":"2021-06-28","o":38.18,"h":38.4,"l":37.67,"c":38.18,"v":395100},{"d":"2021-06-29","o":38.27,"h":38.42,"l":37.69,"c":37.77,"v":292600},{"d":"2021-06-30","o":37.63,"h":37.64,"l":37.02,"c":37.14,"v":376400},{"d":"2021-07-01","o":37.23,"h":37.71,"l":37.19,"c":37.52,"v":407600},{"d":"2021-07-02","o":37.53,"h":37.67,"l":37,"c":37.28,"v":311600},{"d":"2021-07-06","o":37.46,"h":37.67,"l":36.74,"c":37.31,"v":334700},{"d":"2021-07-07","o":37.3,"h":37.69,"l":37.02,"c":37.58,"v":361800},{"d":"2021-07-08","o":36.94,"h":37.36,"l":36.52,"c":36.73,"v":402400},{"d":"2021-07-09","o":37.06,"h":37.2,"l":36.59,"c":37.16,"v":286300},{"d":"2021-07-12","o":37.03,"h":37.13,"l":36.66,"c":37.05,"v":192500},{"d":"2021-07-13","o":36.77,"h":36.95,"l":36.51,"c":36.55,"v":214900},{"d":"2021-07-14","o":36.67,"h":36.89,"l":35.88,"c":36.05,"v":692300},{"d":"2021-07-15","o":35.84,"h":36.25,"l":35.63,"c":35.75,"v":366800},{"d":"2021-07-16","o":36.07,"h":36.19,"l":35.27,"c":35.36,"v":581800},{"d":"2021-07-19","o":34.8,"h":35.54,"l":34.51,"c":34.86,"v":565600},{"d":"2021-07-20","o":35.01,"h":36.52,"l":34.87,"c":35.68,"v":919000},{"d":"2021-07-21","o":35.92,"h":36.01,"l":35.62,"c":35.78,"v":451300},{"d":"2021-07-22","o":35.67,"h":35.71,"l":34.68,"c":34.77,"v":581400},{"d":"2021-07-23","o":35.01,"h":35.37,"l":34.92,"c":35.19,"v":351700},{"d":"2021-07-26","o":35.37,"h":35.82,"l":34.95,"c":35.24,"v":538000},{"d":"2021-07-27","o":35.17,"h":35.42,"l":33.96,"c":34.27,"v":624900},{"d":"2021-07-28","o":34.53,"h":34.77,"l":34.26,"c":34.41,"v":499600},{"d":"2021-07-29","o":34.57,"h":35.27,"l":34.57,"c":34.71,"v":376100},{"d":"2021-07-30","o":34.48,"h":34.94,"l":33.73,"c":34.3,"v":430700},{"d":"2021-08-02","o":34.44,"h":34.8,"l":33.49,"c":33.75,"v":579800},{"d":"2021-08-03","o":33.81,"h":34.66,"l":33.21,"c":33.51,"v":434700},{"d":"2021-08-04","o":33.24,"h":33.49,"l":32.47,"c":32.55,"v":816800},{"d":"2021-08-05","o":32.01,"h":33.24,"l":32,"c":32.37,"v":595700},{"d":"2021-08-06","o":32.52,"h":33.84,"l":32.09,"c":32.42,"v":511100},{"d":"2021-08-09","o":32.4,"h":32.59,"l":31.81,"c":32.44,"v":844200},{"d":"2021-08-10","o":32.44,"h":32.65,"l":31.44,"c":31.82,"v":457400},{"d":"2021-08-11","o":31.99,"h":33.3,"l":31.47,"c":31.91,"v":586700},{"d":"2021-08-12","o":32.02,"h":32.26,"l":31.91,"c":32.22,"v":603800},{"d":"2021-08-13","o":32.18,"h":32.27,"l":31.76,"c":31.96,"v":492900},{"d":"2021-08-16","o":31.75,"h":31.98,"l":31.43,"c":31.56,"v":443700},{"d":"2021-08-17","o":31.22,"h":31.41,"l":30.93,"c":31.23,"v":488300},{"d":"2021-08-18","o":31.16,"h":31.73,"l":31.08,"c":31.28,"v":800600},{"d":"2021-08-19","o":30.92,"h":31.09,"l":30.33,"c":30.57,"v":1096900},{"d":"2021-08-20","o":30.43,"h":31.29,"l":30.39,"c":31.23,"v":723100},{"d":"2021-08-23","o":31.31,"h":31.6,"l":31.04,"c":31.4,"v":721000},{"d":"2021-08-24","o":32.96,"h":32.96,"l":31.05,"c":31.15,"v":591900},{"d":"2021-08-25","o":31,"h":31.28,"l":30.74,"c":31.2,"v":617500},{"d":"2021-08-26","o":31.22,"h":31.5,"l":31.11,"c":31.28,"v":589600},{"d":"2021-08-27","o":31.38,"h":32.07,"l":31.38,"c":31.87,"v":584800},{"d":"2021-08-30","o":31.92,"h":32.2,"l":31.59,"c":32.09,"v":584900},{"d":"2021-08-31","o":32.15,"h":32.39,"l":31.92,"c":32.23,"v":1025100},{"d":"2021-09-01","o":32.19,"h":32.77,"l":32.19,"c":32.47,"v":511700},{"d":"2021-09-02","o":32.42,"h":32.99,"l":32.26,"c":32.9,"v":817000},{"d":"2021-09-03","o":32.88,"h":33.45,"l":32.7,"c":33.27,"v":1168800},{"d":"2021-09-07","o":33.37,"h":33.97,"l":32.8,"c":32.82,"v":708400},{"d":"2021-09-08","o":32.66,"h":32.83,"l":32.21,"c":32.53,"v":549300},{"d":"2021-09-09","o":32.43,"h":32.73,"l":32.22,"c":32.54,"v":497400},{"d":"2021-09-10","o":32.63,"h":32.71,"l":31.97,"c":32.05,"v":527800},{"d":"2021-09-13","o":32.29,"h":32.37,"l":31.38,"c":32.28,"v":563600},{"d":"2021-09-14","o":32.47,"h":32.49,"l":31.96,"c":32.05,"v":693300},{"d":"2021-09-15","o":32.03,"h":32.55,"l":31.85,"c":32.45,"v":579100},{"d":"2021-09-16","o":32.52,"h":32.52,"l":31.82,"c":31.87,"v":530200},{"d":"2021-09-17","o":32,"h":32,"l":31.15,"c":31.3,"v":1714700},{"d":"2021-09-20","o":30.79,"h":32.64,"l":30.29,"c":30.79,"v":598100},{"d":"2021-09-21","o":30.91,"h":31.01,"l":30.51,"c":30.8,"v":728600},{"d":"2021-09-22","o":30.96,"h":32.06,"l":30.85,"c":30.99,"v":830500},{"d":"2021-09-23","o":31.16,"h":31.61,"l":31.07,"c":31.42,"v":812600},{"d":"2021-09-24","o":31.33,"h":31.98,"l":31.16,"c":31.41,"v":381600},{"d":"2021-09-27","o":31.4,"h":32.35,"l":31.12,"c":31.32,"v":1056200},{"d":"2021-09-28","o":31.17,"h":31.23,"l":30.41,"c":30.58,"v":614300},{"d":"2021-09-29","o":30.75,"h":31.41,"l":30.51,"c":31.02,"v":663600},{"d":"2021-09-30","o":31.12,"h":31.45,"l":30.72,"c":30.73,"v":486000},{"d":"2021-10-01","o":30.98,"h":31.67,"l":30.6,"c":31.46,"v":460400},{"d":"2021-10-04","o":31.37,"h":31.37,"l":30.49,"c":30.6,"v":586800},{"d":"2021-10-05","o":30.68,"h":31.05,"l":30.48,"c":30.69,"v":440900},{"d":"2021-10-06","o":30.37,"h":30.85,"l":30.07,"c":30.4,"v":416400},{"d":"2021-10-07","o":30.63,"h":31.19,"l":30.63,"c":30.82,"v":922200},{"d":"2021-10-08","o":30.88,"h":31.13,"l":30.14,"c":30.15,"v":496500},{"d":"2021-10-11","o":30.02,"h":30.32,"l":29.48,"c":29.52,"v":609400},{"d":"2021-10-12","o":29.47,"h":30.12,"l":29.21,"c":29.91,"v":554000},{"d":"2021-10-13","o":30.81,"h":30.81,"l":28.97,"c":30.08,"v":726300},{"d":"2021-10-14","o":30.38,"h":31.32,"l":30.32,"c":31.15,"v":592000},{"d":"2021-10-15","o":31.58,"h":31.69,"l":31.17,"c":31.2,"v":447700},{"d":"2021-10-18","o":31.01,"h":31.21,"l":30.8,"c":31.05,"v":272900},{"d":"2021-10-19","o":31.17,"h":31.31,"l":30.94,"c":31.09,"v":268300},{"d":"2021-10-20","o":31.03,"h":31.43,"l":31.03,"c":31.25,"v":331100},{"d":"2021-10-21","o":31.13,"h":31.28,"l":30.86,"c":31.04,"v":366100},{"d":"2021-10-22","o":31.04,"h":31.36,"l":30.71,"c":30.9,"v":482900},{"d":"2021-10-25","o":31,"h":31.77,"l":30.43,"c":30.52,"v":624000},{"d":"2021-10-26","o":30.64,"h":31.23,"l":30.39,"c":30.49,"v":535900},{"d":"2021-10-27","o":30.41,"h":30.67,"l":29.69,"c":30.22,"v":1077200},{"d":"2021-10-28","o":30.37,"h":31.01,"l":30.37,"c":30.99,"v":982500},{"d":"2021-10-29","o":30.85,"h":31.16,"l":30.6,"c":30.68,"v":704200},{"d":"2021-11-01","o":30.74,"h":32.17,"l":30.58,"c":32.13,"v":682900},{"d":"2021-11-02","o":32.05,"h":32.15,"l":30.05,"c":30.15,"v":714600},{"d":"2021-11-03","o":30.18,"h":31.14,"l":29.96,"c":30.9,"v":943300},{"d":"2021-11-04","o":31.92,"h":32.72,"l":31.25,"c":31.59,"v":1563100},{"d":"2021-11-05","o":31.94,"h":32.65,"l":31.64,"c":32.35,"v":5500800},{"d":"2021-11-08","o":32.61,"h":33.15,"l":31.57,"c":31.64,"v":1459500},{"d":"2021-11-09","o":31.66,"h":33.9,"l":31.66,"c":33.84,"v":1782700},{"d":"2021-11-10","o":33.99,"h":34.92,"l":33.99,"c":34.77,"v":1102500},{"d":"2021-11-11","o":34.75,"h":34.79,"l":34.14,"c":34.57,"v":682200},{"d":"2021-11-12","o":34.64,"h":35.3,"l":34.07,"c":35.15,"v":683900},{"d":"2021-11-15","o":36.01,"h":36.01,"l":34.57,"c":34.71,"v":643600},{"d":"2021-11-16","o":34.61,"h":34.82,"l":34.23,"c":34.52,"v":759200},{"d":"2021-11-17","o":34.45,"h":34.55,"l":33.53,"c":33.86,"v":1032800},{"d":"2021-11-18","o":33.84,"h":33.96,"l":32.28,"c":33.22,"v":990200},{"d":"2021-11-19","o":33.23,"h":33.51,"l":32.86,"c":32.91,"v":563000},{"d":"2021-11-22","o":32.93,"h":33.46,"l":31.93,"c":31.95,"v":616200},{"d":"2021-11-23","o":31.67,"h":32.23,"l":31.56,"c":32.04,"v":630400},{"d":"2021-11-24","o":31.16,"h":32.28,"l":31.16,"c":31.92,"v":356700},{"d":"2021-11-26","o":31.23,"h":31.55,"l":30.01,"c":30.33,"v":537500},{"d":"2021-11-29","o":30.72,"h":30.72,"l":29.84,"c":30.06,"v":782600},{"d":"2021-11-30","o":29.78,"h":30.18,"l":29.07,"c":29.14,"v":1085100},{"d":"2021-12-01","o":29.9,"h":30.19,"l":28.39,"c":28.39,"v":843400},{"d":"2021-12-02","o":28.49,"h":29.97,"l":28.48,"c":29.82,"v":916500},{"d":"2021-12-03","o":29.84,"h":30.09,"l":29.2,"c":29.73,"v":805100},{"d":"2021-12-06","o":30.52,"h":32.13,"l":30.35,"c":31.67,"v":1298300},{"d":"2021-12-07","o":32.05,"h":32.6,"l":31.96,"c":32.2,"v":1093000},{"d":"2021-12-08","o":32.38,"h":33.49,"l":32.25,"c":33.43,"v":899300},{"d":"2021-12-09","o":33.08,"h":33.47,"l":32.8,"c":32.92,"v":679000},{"d":"2021-12-10","o":33.08,"h":33.58,"l":32.61,"c":33.09,"v":517900},{"d":"2021-12-13","o":33.04,"h":33.4,"l":32.79,"c":33.13,"v":659500},{"d":"2021-12-14","o":33,"h":33.77,"l":32.39,"c":32.55,"v":914900},{"d":"2021-12-15","o":32.43,"h":33.47,"l":32.01,"c":33.47,"v":916900},{"d":"2021-12-16","o":33.62,"h":33.94,"l":32.74,"c":33.03,"v":1122600},{"d":"2021-12-17","o":33.11,"h":33.73,"l":32.71,"c":33.24,"v":1711200},{"d":"2021-12-20","o":32.69,"h":33.1,"l":31.88,"c":32.36,"v":986900},{"d":"2021-12-21","o":32.7,"h":34.23,"l":32.57,"c":34.01,"v":645200},{"d":"2021-12-22","o":34.1,"h":34.74,"l":34.01,"c":34.66,"v":978300},{"d":"2021-12-23","o":34.69,"h":35.22,"l":34.63,"c":34.92,"v":517000},{"d":"2021-12-27","o":34.98,"h":35.09,"l":34.55,"c":34.99,"v":506900},{"d":"2021-12-28","o":34.98,"h":35.35,"l":34.64,"c":34.78,"v":563500},{"d":"2021-12-29","o":34.78,"h":35.3,"l":34.5,"c":35.15,"v":589300},{"d":"2021-12-30","o":35.13,"h":35.57,"l":34.81,"c":34.87,"v":456500},{"d":"2021-12-31","o":34.84,"h":35.13,"l":34.67,"c":34.7,"v":461500},{"d":"2022-01-03","o":34.92,"h":35.55,"l":34.7,"c":34.95,"v":720100},{"d":"2022-01-04","o":34.99,"h":35.61,"l":34.82,"c":35.42,"v":1135500},{"d":"2022-01-05","o":35.33,"h":35.87,"l":34.75,"c":34.76,"v":630700},{"d":"2022-01-06","o":34.66,"h":35.31,"l":34.52,"c":34.61,"v":497100},{"d":"2022-01-07","o":34.43,"h":34.75,"l":33.8,"c":34.06,"v":508900},{"d":"2022-01-10","o":33.68,"h":34.59,"l":33.03,"c":34.53,"v":510200},{"d":"2022-01-11","o":34.61,"h":35.33,"l":34.34,"c":35.25,"v":583800},{"d":"2022-01-12","o":35.34,"h":35.72,"l":34.47,"c":34.87,"v":708800},{"d":"2022-01-13","o":34.95,"h":35.7,"l":34.57,"c":34.74,"v":560700},{"d":"2022-01-14","o":34.46,"h":34.75,"l":34.17,"c":34.55,"v":690600},{"d":"2022-01-18","o":34.13,"h":34.32,"l":33.39,"c":33.45,"v":487700},{"d":"2022-01-19","o":33.47,"h":34.02,"l":32.72,"c":33.44,"v":769900},{"d":"2022-01-20","o":33.58,"h":34.41,"l":33.1,"c":33.17,"v":512600},{"d":"2022-01-21","o":33,"h":34.04,"l":32.84,"c":33.28,"v":722900},{"d":"2022-01-24","o":32.58,"h":33.89,"l":32.2,"c":33.87,"v":859100},{"d":"2022-01-25","o":34.77,"h":34.77,"l":31.9,"c":32.61,"v":719200},{"d":"2022-01-26","o":33.08,"h":33.67,"l":31.81,"c":32.23,"v":822000},{"d":"2022-01-27","o":32.68,"h":33.32,"l":31.95,"c":32.3,"v":523400},{"d":"2022-01-28","o":32.17,"h":34.37,"l":32.17,"c":34.36,"v":1021900},{"d":"2022-01-31","o":33.98,"h":34.46,"l":33.81,"c":34.37,"v":629500},{"d":"2022-02-01","o":34.28,"h":34.75,"l":33.74,"c":34.45,"v":446100},{"d":"2022-02-02","o":34.35,"h":34.5,"l":33.92,"c":34.05,"v":515300},{"d":"2022-02-03","o":33.47,"h":33.84,"l":33.03,"c":33.09,"v":434800},{"d":"2022-02-04","o":32.93,"h":33.49,"l":32.59,"c":33.12,"v":420700},{"d":"2022-02-07","o":33.17,"h":34.46,"l":33.05,"c":33.61,"v":389200},{"d":"2022-02-08","o":33.51,"h":33.89,"l":33.47,"c":33.74,"v":648400},{"d":"2022-02-09","o":34.24,"h":34.84,"l":33.92,"c":34.5,"v":553800},{"d":"2022-02-10","o":33.72,"h":34.91,"l":33.72,"c":34.03,"v":432800},{"d":"2022-02-11","o":34.11,"h":34.55,"l":33.55,"c":33.73,"v":365300},{"d":"2022-02-14","o":33.71,"h":34.12,"l":33.49,"c":33.76,"v":402500},{"d":"2022-02-15","o":34.17,"h":34.95,"l":34.09,"c":34.84,"v":761900},{"d":"2022-02-16","o":34.49,"h":35.3,"l":34.19,"c":35.12,"v":671500},{"d":"2022-02-17","o":34.83,"h":34.83,"l":33.81,"c":33.85,"v":435900},{"d":"2022-02-18","o":33.69,"h":33.95,"l":32.99,"c":33.06,"v":555400},{"d":"2022-02-22","o":33,"h":33.62,"l":32.56,"c":33.2,"v":707200},{"d":"2022-02-23","o":33.21,"h":33.95,"l":32.53,"c":32.66,"v":547600},{"d":"2022-02-24","o":32,"h":33.99,"l":31.97,"c":33.58,"v":676100},{"d":"2022-02-25","o":33.91,"h":34.58,"l":33.51,"c":34.29,"v":705100},{"d":"2022-02-28","o":33.77,"h":34.42,"l":33.27,"c":33.52,"v":691600},{"d":"2022-03-01","o":33.55,"h":33.82,"l":31.41,"c":31.69,"v":794500},{"d":"2022-03-02","o":31.93,"h":32.84,"l":31.72,"c":32.55,"v":368400},{"d":"2022-03-03","o":32.7,"h":32.96,"l":32.16,"c":32.78,"v":397900},{"d":"2022-03-04","o":32.41,"h":32.71,"l":31.63,"c":32.09,"v":467000},{"d":"2022-03-07","o":32.15,"h":32.42,"l":31.41,"c":31.52,"v":629800},{"d":"2022-03-08","o":31.46,"h":32.42,"l":31.21,"c":31.58,"v":450800},{"d":"2022-03-09","o":32.29,"h":33.01,"l":31.76,"c":32.66,"v":455200},{"d":"2022-03-10","o":31.99,"h":32.29,"l":31.34,"c":32.14,"v":409600},{"d":"2022-03-11","o":32.26,"h":32.4,"l":31.56,"c":31.61,"v":400700},{"d":"2022-03-14","o":31.76,"h":32.1,"l":31.34,"c":31.5,"v":443100},{"d":"2022-03-15","o":31.67,"h":32.08,"l":31.53,"c":31.99,"v":485300},{"d":"2022-03-16","o":32.37,"h":33,"l":31.74,"c":32.83,"v":560500},{"d":"2022-03-17","o":32.62,"h":33.15,"l":32.39,"c":32.95,"v":625000},{"d":"2022-03-18","o":33,"h":33.4,"l":32.4,"c":33.26,"v":1013300},{"d":"2022-03-21","o":33.25,"h":34.09,"l":33.09,"c":33.61,"v":579200},{"d":"2022-03-22","o":33.72,"h":34.2,"l":33.3,"c":33.47,"v":399200},{"d":"2022-03-23","o":33.25,"h":33.25,"l":32.52,"c":32.59,"v":379000},{"d":"2022-03-24","o":32.65,"h":33.53,"l":32.38,"c":32.63,"v":371600},{"d":"2022-03-25","o":32.63,"h":32.74,"l":32.35,"c":32.56,"v":322000},{"d":"2022-03-28","o":32.46,"h":32.71,"l":32.05,"c":32.51,"v":280200},{"d":"2022-03-29","o":32.98,"h":33.59,"l":32.83,"c":33.26,"v":542500},{"d":"2022-03-30","o":33.16,"h":33.31,"l":32.29,"c":32.29,"v":948800},{"d":"2022-03-31","o":32.24,"h":32.65,"l":31.32,"c":31.49,"v":2845500},{"d":"2022-04-01","o":31.65,"h":32.74,"l":29.98,"c":30.05,"v":1658400},{"d":"2022-04-04","o":29.22,"h":30.14,"l":29.22,"c":29.62,"v":1173000},{"d":"2022-04-05","o":29.59,"h":29.95,"l":28.5,"c":28.74,"v":753000},{"d":"2022-04-06","o":28.33,"h":28.65,"l":27.21,"c":27.37,"v":857000},{"d":"2022-04-07","o":27.22,"h":27.31,"l":26.31,"c":26.67,"v":990100},{"d":"2022-04-08","o":26.61,"h":27.14,"l":25.93,"c":26.74,"v":946800},{"d":"2022-04-11","o":26.52,"h":27.97,"l":26.38,"c":27.6,"v":1549100},{"d":"2022-04-12","o":27.95,"h":27.95,"l":27.06,"c":27.14,"v":882200},{"d":"2022-04-13","o":27.07,"h":27.57,"l":26.73,"c":27.31,"v":519900},{"d":"2022-04-14","o":27.33,"h":27.65,"l":26.41,"c":27.49,"v":789100},{"d":"2022-04-18","o":27.43,"h":28.13,"l":27.27,"c":27.82,"v":564000},{"d":"2022-04-19","o":27.7,"h":28.71,"l":27.7,"c":28.56,"v":1052200},{"d":"2022-04-20","o":28.79,"h":29.27,"l":28.31,"c":29.03,"v":523900},{"d":"2022-04-21","o":29.21,"h":29.41,"l":28.28,"c":28.54,"v":675300},{"d":"2022-04-22","o":28.45,"h":29.11,"l":28.15,"c":28.35,"v":913300},{"d":"2022-04-25","o":28.16,"h":28.49,"l":27.37,"c":28.4,"v":647700},{"d":"2022-04-26","o":28.06,"h":28.08,"l":27.05,"c":27.11,"v":514300},{"d":"2022-04-27","o":27.1,"h":27.43,"l":26.82,"c":26.9,"v":569800},{"d":"2022-04-28","o":27.38,"h":27.98,"l":27.23,"c":27.89,"v":390600},{"d":"2022-04-29","o":27.77,"h":28.1,"l":27.49,"c":27.62,"v":632400},{"d":"2022-05-02","o":27.62,"h":27.95,"l":26.98,"c":27.63,"v":711900},{"d":"2022-05-03","o":27.58,"h":27.94,"l":27.23,"c":27.75,"v":415000},{"d":"2022-05-04","o":27.68,"h":28.48,"l":27.11,"c":28.48,"v":556800},{"d":"2022-05-05","o":27.87,"h":28.94,"l":26.76,"c":27.37,"v":763500},{"d":"2022-05-06","o":27.48,"h":27.73,"l":26.33,"c":26.93,"v":770400},{"d":"2022-05-09","o":26.47,"h":26.7,"l":25.76,"c":25.82,"v":816000},{"d":"2022-05-10","o":26.21,"h":26.34,"l":25.62,"c":25.87,"v":805800},{"d":"2022-05-11","o":25.71,"h":26.16,"l":24.5,"c":24.6,"v":642500},{"d":"2022-05-12","o":24.43,"h":25.38,"l":24.4,"c":25.29,"v":748200},{"d":"2022-05-13","o":25.58,"h":26.11,"l":25.45,"c":25.75,"v":598700},{"d":"2022-05-16","o":25.47,"h":26.21,"l":25.07,"c":25.25,"v":445300},{"d":"2022-05-17","o":25.77,"h":25.99,"l":25.03,"c":25.66,"v":1213400},{"d":"2022-05-18","o":25.41,"h":25.86,"l":24.94,"c":25.11,"v":496600},{"d":"2022-05-19","o":25.04,"h":26.16,"l":24.83,"c":25.77,"v":785900},{"d":"2022-05-20","o":26.04,"h":26.48,"l":25.46,"c":25.86,"v":693200},{"d":"2022-05-23","o":26.1,"h":26.29,"l":25.8,"c":26,"v":708200},{"d":"2022-05-24","o":25.82,"h":25.97,"l":24.78,"c":25.55,"v":577400},{"d":"2022-05-25","o":25.57,"h":26.12,"l":24.9,"c":25.92,"v":536500},{"d":"2022-05-26","o":25.96,"h":26.45,"l":25.93,"c":26.2,"v":428700},{"d":"2022-05-27","o":26.26,"h":26.67,"l":26.22,"c":26.35,"v":531600},{"d":"2022-05-31","o":26.15,"h":26.71,"l":26,"c":26.64,"v":1356500},{"d":"2022-06-01","o":26.92,"h":27.36,"l":26.83,"c":27.13,"v":1092600},{"d":"2022-06-02","o":27.09,"h":28.03,"l":26.93,"c":27.86,"v":710500},{"d":"2022-06-03","o":27.66,"h":27.77,"l":27.3,"c":27.53,"v":619700},{"d":"2022-06-06","o":27.56,"h":27.82,"l":27.43,"c":27.73,"v":554600},{"d":"2022-06-07","o":27.73,"h":28.41,"l":27.71,"c":28.38,"v":589300},{"d":"2022-06-08","o":28.18,"h":29.56,"l":27.57,"c":27.71,"v":578500},{"d":"2022-06-09","o":27.59,"h":28.01,"l":27.56,"c":27.62,"v":564300},{"d":"2022-06-10","o":27.1,"h":27.39,"l":26.95,"c":27.06,"v":506300},{"d":"2022-06-13","o":26.29,"h":26.69,"l":25.87,"c":26,"v":791600},{"d":"2022-06-14","o":26.17,"h":26.91,"l":25.76,"c":26.02,"v":548400},{"d":"2022-06-15","o":26.24,"h":26.29,"l":25.48,"c":25.83,"v":653200},{"d":"2022-06-16","o":25.28,"h":25.34,"l":23.63,"c":24.08,"v":1098900},{"d":"2022-06-17","o":24.35,"h":25.37,"l":24.1,"c":25.2,"v":1511200},{"d":"2022-06-21","o":25.63,"h":25.79,"l":25.25,"c":25.5,"v":611600},{"d":"2022-06-22","o":25.19,"h":25.95,"l":24.77,"c":25.61,"v":614700},{"d":"2022-06-23","o":25.73,"h":26.27,"l":25.56,"c":26.24,"v":379300},{"d":"2022-06-24","o":26.35,"h":27.35,"l":25.38,"c":27.34,"v":1941600},{"d":"2022-06-27","o":27.42,"h":27.56,"l":26.89,"c":27.24,"v":452700},{"d":"2022-06-28","o":27.48,"h":27.66,"l":26.1,"c":26.11,"v":954800},{"d":"2022-06-29","o":26.34,"h":26.45,"l":25.7,"c":25.97,"v":576100},{"d":"2022-06-30","o":25.76,"h":26.48,"l":25.38,"c":25.89,"v":1241800},{"d":"2022-07-01","o":26.11,"h":26.33,"l":25.66,"c":25.87,"v":565700},{"d":"2022-07-05","o":25.47,"h":26.25,"l":25.1,"c":26.23,"v":562400},{"d":"2022-07-06","o":26.26,"h":27.04,"l":25.69,"c":26.03,"v":412200},{"d":"2022-07-07","o":26.17,"h":27.16,"l":25.88,"c":27.15,"v":597500},{"d":"2022-07-08","o":26.94,"h":27.75,"l":26.63,"c":27.11,"v":584000},{"d":"2022-07-11","o":26.86,"h":27.28,"l":26.71,"c":27.16,"v":658500},{"d":"2022-07-12","o":27.17,"h":27.49,"l":26.83,"c":27,"v":562500},{"d":"2022-07-13","o":26.53,"h":26.59,"l":25.96,"c":26.24,"v":550100},{"d":"2022-07-14","o":25.78,"h":26.23,"l":25.74,"c":26.03,"v":516500},{"d":"2022-07-15","o":26.99,"h":27.09,"l":26.59,"c":26.82,"v":722300},{"d":"2022-07-18","o":27,"h":27.2,"l":26.34,"c":26.45,"v":391300},{"d":"2022-07-19","o":26.8,"h":27.33,"l":26.46,"c":27.25,"v":601900},{"d":"2022-07-20","o":27.45,"h":27.59,"l":27.01,"c":27.29,"v":533300},{"d":"2022-07-21","o":27.24,"h":27.46,"l":26.98,"c":27.45,"v":483200},{"d":"2022-07-22","o":27.56,"h":27.79,"l":27.21,"c":27.48,"v":399100},{"d":"2022-07-25","o":27.59,"h":27.6,"l":27.23,"c":27.33,"v":297000},{"d":"2022-07-26","o":27.15,"h":27.51,"l":27.15,"c":27.48,"v":419300},{"d":"2022-07-27","o":27.8,"h":28.16,"l":27.61,"c":27.9,"v":868700},{"d":"2022-07-28","o":27.96,"h":28.21,"l":27.53,"c":27.86,"v":632100},{"d":"2022-07-29","o":27.97,"h":28.59,"l":27.62,"c":28.53,"v":783400},{"d":"2022-08-01","o":28.26,"h":28.96,"l":28.19,"c":28.64,"v":675000},{"d":"2022-08-02","o":28.45,"h":29.35,"l":28.08,"c":28.38,"v":396200},{"d":"2022-08-03","o":28.46,"h":29.03,"l":28.44,"c":28.5,"v":793200},{"d":"2022-08-04","o":28.46,"h":28.46,"l":26.03,"c":27.19,"v":1129200},{"d":"2022-08-05","o":26.97,"h":26.97,"l":25.77,"c":26.15,"v":797000},{"d":"2022-08-08","o":26.37,"h":26.64,"l":25.85,"c":25.92,"v":659400},{"d":"2022-08-09","o":25.92,"h":26.08,"l":25.46,"c":25.86,"v":709500},{"d":"2022-08-10","o":26.05,"h":26.93,"l":26.05,"c":26.43,"v":523700},{"d":"2022-08-11","o":26.75,"h":26.75,"l":26.12,"c":26.13,"v":412400},{"d":"2022-08-12","o":26.28,"h":26.49,"l":25.98,"c":26.13,"v":550600},{"d":"2022-08-15","o":25.87,"h":25.98,"l":25.64,"c":25.75,"v":959000},{"d":"2022-08-16","o":25.61,"h":26.6,"l":25.39,"c":26.51,"v":1044600},{"d":"2022-08-17","o":26.35,"h":26.5,"l":25.7,"c":25.8,"v":594500},{"d":"2022-08-18","o":25.75,"h":25.98,"l":25.5,"c":25.79,"v":591400},{"d":"2022-08-19","o":25.76,"h":25.92,"l":25.12,"c":25.17,"v":617700},{"d":"2022-08-22","o":24.8,"h":24.95,"l":24.45,"c":24.72,"v":554500},{"d":"2022-08-23","o":24.7,"h":25.02,"l":24.57,"c":24.66,"v":858900},{"d":"2022-08-24","o":24.58,"h":24.81,"l":24.4,"c":24.57,"v":392900},{"d":"2022-08-25","o":24.6,"h":24.93,"l":24.52,"c":24.83,"v":521600},{"d":"2022-08-26","o":24.85,"h":24.85,"l":24.1,"c":24.12,"v":548000},{"d":"2022-08-29","o":23.84,"h":24.05,"l":23.61,"c":23.62,"v":508200},{"d":"2022-08-30","o":23.79,"h":24.12,"l":23.63,"c":24.09,"v":789800},{"d":"2022-08-31","o":24.3,"h":24.71,"l":23.7,"c":23.7,"v":772000},{"d":"2022-09-01","o":23.42,"h":23.6,"l":22.94,"c":23.26,"v":563800},{"d":"2022-09-02","o":23.3,"h":23.32,"l":22.42,"c":22.65,"v":800800},{"d":"2022-09-06","o":22.65,"h":22.79,"l":21.84,"c":21.86,"v":501900},{"d":"2022-09-07","o":21.72,"h":22.24,"l":21.62,"c":22.02,"v":1000700},{"d":"2022-09-08","o":21.77,"h":22.02,"l":21.51,"c":21.95,"v":677200},{"d":"2022-09-09","o":22.19,"h":23.03,"l":22.08,"c":22.75,"v":1047100},{"d":"2022-09-12","o":23.13,"h":23.77,"l":23.12,"c":23.4,"v":791500},{"d":"2022-09-13","o":22.74,"h":23.17,"l":22.59,"c":22.69,"v":1177100},{"d":"2022-09-14","o":22.69,"h":22.96,"l":22.37,"c":22.44,"v":972600},{"d":"2022-09-15","o":22.18,"h":22.62,"l":21.98,"c":22.42,"v":717000},{"d":"2022-09-16","o":22.36,"h":22.36,"l":21.74,"c":21.88,"v":1571000},{"d":"2022-09-19","o":21.7,"h":22,"l":21.42,"c":21.95,"v":986900},{"d":"2022-09-20","o":21.76,"h":21.82,"l":21.37,"c":21.74,"v":574600},{"d":"2022-09-21","o":21.91,"h":22.1,"l":21.41,"c":21.46,"v":738100},{"d":"2022-09-22","o":21.3,"h":21.49,"l":20.68,"c":20.9,"v":695400},{"d":"2022-09-23","o":20.72,"h":20.94,"l":20.42,"c":20.78,"v":994000},{"d":"2022-09-26","o":20.74,"h":21.02,"l":20.19,"c":20.44,"v":1355900},{"d":"2022-09-27","o":20.62,"h":20.91,"l":20.32,"c":20.5,"v":955800},{"d":"2022-09-28","o":20.68,"h":21.18,"l":20.55,"c":21.02,"v":747000},{"d":"2022-09-29","o":20.7,"h":21.09,"l":20.69,"c":21.07,"v":625300},{"d":"2022-09-30","o":21.11,"h":21.52,"l":20.83,"c":20.9,"v":746600},{"d":"2022-10-03","o":21.21,"h":21.5,"l":20.82,"c":21.2,"v":1573300},{"d":"2022-10-04","o":21.57,"h":22.42,"l":21.56,"c":22.22,"v":1322300},{"d":"2022-10-05","o":21.82,"h":22.43,"l":21.82,"c":22.16,"v":1074000},{"d":"2022-10-06","o":22.08,"h":22.3,"l":21.95,"c":22.12,"v":493400},{"d":"2022-10-07","o":21.86,"h":22,"l":21.59,"c":21.93,"v":875600},{"d":"2022-10-10","o":21.96,"h":22.11,"l":21.53,"c":21.75,"v":752100},{"d":"2022-10-11","o":21.75,"h":21.91,"l":21,"c":21.61,"v":745200},{"d":"2022-10-12","o":21.67,"h":21.75,"l":21.4,"c":21.63,"v":476600},{"d":"2022-10-13","o":21.19,"h":22.21,"l":21.02,"c":21.87,"v":976900},{"d":"2022-10-14","o":22.14,"h":22.28,"l":21.57,"c":21.61,"v":448000},{"d":"2022-10-17","o":21.97,"h":22.36,"l":21.9,"c":22.22,"v":968200},{"d":"2022-10-18","o":22.67,"h":22.94,"l":22.2,"c":22.42,"v":594700},{"d":"2022-10-19","o":22.22,"h":22.44,"l":21.9,"c":22.12,"v":581800},{"d":"2022-10-20","o":22.22,"h":22.36,"l":21.67,"c":21.79,"v":620500},{"d":"2022-10-21","o":21.91,"h":22.55,"l":21.5,"c":22.51,"v":830700},{"d":"2022-10-24","o":22.68,"h":22.92,"l":22.46,"c":22.86,"v":558400},{"d":"2022-10-25","o":22.97,"h":23.72,"l":22.79,"c":23.61,"v":586400},{"d":"2022-10-26","o":23.62,"h":24.11,"l":23.36,"c":23.53,"v":487500},{"d":"2022-10-27","o":23.72,"h":24.12,"l":23.67,"c":23.86,"v":421900},{"d":"2022-10-28","o":24,"h":24.83,"l":23.95,"c":24.74,"v":501500},{"d":"2022-10-31","o":24.61,"h":24.84,"l":24.27,"c":24.33,"v":832800},{"d":"2022-11-01","o":24.69,"h":24.69,"l":24.27,"c":24.62,"v":704700},{"d":"2022-11-02","o":23.77,"h":24.07,"l":20.02,"c":20.04,"v":2566800},{"d":"2022-11-03","o":19.91,"h":21.39,"l":19.68,"c":20.6,"v":1416400},{"d":"2022-11-04","o":20.61,"h":20.66,"l":19.9,"c":20.54,"v":1227300},{"d":"2022-11-07","o":20.53,"h":21.27,"l":20.5,"c":20.98,"v":850500},{"d":"2022-11-08","o":20.98,"h":21.57,"l":20.43,"c":20.81,"v":1413500},{"d":"2022-11-09","o":20.64,"h":20.65,"l":19.96,"c":20,"v":980900},{"d":"2022-11-10","o":20.91,"h":21.41,"l":20.25,"c":20.41,"v":2700200},{"d":"2022-11-11","o":20.41,"h":20.9,"l":20.04,"c":20.78,"v":1418700},{"d":"2022-11-14","o":20.64,"h":21.25,"l":20.39,"c":20.76,"v":991700},{"d":"2022-11-15","o":21.09,"h":21.94,"l":20.87,"c":21.61,"v":1282500},{"d":"2022-11-16","o":21.46,"h":21.61,"l":20.92,"c":20.97,"v":856500},{"d":"2022-11-17","o":20.68,"h":20.98,"l":20.34,"c":20.83,"v":951400},{"d":"2022-11-18","o":21.24,"h":21.34,"l":20.54,"c":20.59,"v":766400},{"d":"2022-11-21","o":20.51,"h":20.74,"l":20.24,"c":20.31,"v":1057600},{"d":"2022-11-22","o":20.45,"h":20.5,"l":20.1,"c":20.41,"v":961600},{"d":"2022-11-23","o":20.36,"h":20.67,"l":20.11,"c":20.64,"v":1005400},{"d":"2022-11-25","o":20.59,"h":21.22,"l":20.49,"c":20.9,"v":403000},{"d":"2022-11-28","o":20.65,"h":21.17,"l":20.35,"c":20.43,"v":895500},{"d":"2022-11-29","o":20.36,"h":20.73,"l":20.16,"c":20.37,"v":936700},{"d":"2022-11-30","o":20.32,"h":20.9,"l":19.92,"c":20.9,"v":1150100},{"d":"2022-12-01","o":20.92,"h":21.85,"l":20.35,"c":21.58,"v":1022400},{"d":"2022-12-02","o":21.29,"h":21.92,"l":21.21,"c":21.7,"v":792800},{"d":"2022-12-05","o":21.6,"h":21.71,"l":20.98,"c":21.16,"v":654600},{"d":"2022-12-06","o":21.11,"h":21.14,"l":20.5,"c":20.64,"v":658700},{"d":"2022-12-07","o":20.61,"h":20.87,"l":20.36,"c":20.56,"v":687800},{"d":"2022-12-08","o":20.69,"h":21.29,"l":20.58,"c":20.88,"v":886400},{"d":"2022-12-09","o":20.74,"h":20.96,"l":20.62,"c":20.74,"v":673200},{"d":"2022-12-12","o":20.71,"h":21.03,"l":20.27,"c":20.75,"v":1391800},{"d":"2022-12-13","o":21.63,"h":21.83,"l":20.57,"c":20.78,"v":1571900},{"d":"2022-12-14","o":20.69,"h":21.43,"l":20.69,"c":21.08,"v":1136300},{"d":"2022-12-15","o":20.83,"h":21.01,"l":20.07,"c":20.22,"v":1272300},{"d":"2022-12-16","o":20.18,"h":20.55,"l":20.02,"c":20.46,"v":2415200},{"d":"2022-12-19","o":20.46,"h":20.78,"l":20.14,"c":20.62,"v":954700},{"d":"2022-12-20","o":20.55,"h":21.22,"l":20.34,"c":20.88,"v":1101100},{"d":"2022-12-21","o":21.01,"h":21.45,"l":21.01,"c":21.37,"v":1094600},{"d":"2022-12-22","o":21.23,"h":21.34,"l":20.92,"c":21.31,"v":933300},{"d":"2022-12-23","o":21.34,"h":21.98,"l":21.24,"c":21.97,"v":681000},{"d":"2022-12-27","o":21.9,"h":22.28,"l":21.7,"c":22.26,"v":902600},{"d":"2022-12-28","o":22.3,"h":22.55,"l":22.08,"c":22.09,"v":798700},{"d":"2022-12-29","o":22.25,"h":23.23,"l":22.2,"c":23.14,"v":776700},{"d":"2022-12-30","o":22.88,"h":23.1,"l":22.76,"c":23,"v":883200},{"d":"2023-01-03","o":23.21,"h":23.42,"l":22.83,"c":23.03,"v":748700},{"d":"2023-01-04","o":23.14,"h":26.25,"l":22.86,"c":26.11,"v":3541200},{"d":"2023-01-05","o":26.1,"h":27,"l":25.96,"c":25.96,"v":3180200},{"d":"2023-01-06","o":26.48,"h":27.34,"l":25.93,"c":27.28,"v":1907100},{"d":"2023-01-09","o":27.35,"h":27.69,"l":26.5,"c":26.7,"v":1340500},{"d":"2023-01-10","o":26.65,"h":27.07,"l":26.43,"c":26.72,"v":774700},{"d":"2023-01-11","o":26.81,"h":27.04,"l":26.52,"c":26.8,"v":809500},{"d":"2023-01-12","o":26.85,"h":27.15,"l":26.75,"c":26.97,"v":688600},{"d":"2023-01-13","o":26.83,"h":27.04,"l":26.7,"c":26.88,"v":521200},{"d":"2023-01-17","o":26.88,"h":27.13,"l":26.64,"c":27.01,"v":760600},{"d":"2023-01-18","o":27.19,"h":27.64,"l":26.21,"c":26.38,"v":977400},{"d":"2023-01-19","o":26.5,"h":28.55,"l":26.44,"c":28.46,"v":2323100},{"d":"2023-01-20","o":28.62,"h":29.08,"l":28.24,"c":28.99,"v":1620200},{"d":"2023-01-23","o":28.99,"h":29.14,"l":28.76,"c":28.8,"v":871300},{"d":"2023-01-24","o":28.77,"h":28.98,"l":27.89,"c":27.96,"v":532300},{"d":"2023-01-25","o":27.68,"h":28.01,"l":27.56,"c":27.81,"v":740400},{"d":"2023-01-26","o":28.08,"h":28.11,"l":27.45,"c":27.74,"v":575300},{"d":"2023-01-27","o":27.64,"h":28.28,"l":27.47,"c":27.86,"v":852400},{"d":"2023-01-30","o":27.4,"h":27.99,"l":26.9,"c":27.79,"v":477900},{"d":"2023-01-31","o":27.72,"h":27.98,"l":27.52,"c":27.93,"v":744300},{"d":"2023-02-01","o":27.92,"h":28.32,"l":27.53,"c":28.2,"v":598300},{"d":"2023-02-02","o":28.48,"h":28.9,"l":28.32,"c":28.44,"v":807300},{"d":"2023-02-03","o":28.15,"h":28.51,"l":28.1,"c":28.16,"v":604500},{"d":"2023-02-06","o":27.94,"h":28.22,"l":27.83,"c":27.95,"v":445000},{"d":"2023-02-07","o":27.85,"h":28.83,"l":27.85,"c":28.77,"v":556700},{"d":"2023-02-08","o":28.55,"h":28.62,"l":27.71,"c":27.85,"v":438800},{"d":"2023-02-09","o":28.14,"h":28.25,"l":27.23,"c":27.3,"v":490800},{"d":"2023-02-10","o":27.22,"h":27.5,"l":27.01,"c":27.41,"v":319500},{"d":"2023-02-13","o":27.48,"h":27.48,"l":27.03,"c":27.23,"v":371400},{"d":"2023-02-14","o":27.18,"h":27.49,"l":26.8,"c":26.83,"v":434200},{"d":"2023-02-15","o":26.62,"h":27.18,"l":26.5,"c":26.96,"v":323800},{"d":"2023-02-16","o":26.6,"h":26.89,"l":26.5,"c":26.59,"v":367900},{"d":"2023-02-17","o":26.54,"h":26.54,"l":25.87,"c":25.99,"v":820300},{"d":"2023-02-21","o":25.69,"h":26,"l":25.5,"c":25.73,"v":663100},{"d":"2023-02-22","o":25.81,"h":26.09,"l":25.7,"c":26.07,"v":666000},{"d":"2023-02-23","o":26.28,"h":26.48,"l":25.8,"c":26.15,"v":620800},{"d":"2023-02-24","o":25.72,"h":26.2,"l":25.7,"c":26.1,"v":616000},{"d":"2023-02-27","o":26.26,"h":26.39,"l":26.01,"c":26.07,"v":696400},{"d":"2023-02-28","o":25.95,"h":26.2,"l":25.84,"c":25.85,"v":739500},{"d":"2023-03-01","o":26.42,"h":27.23,"l":25.37,"c":25.8,"v":782000},{"d":"2023-03-02","o":26.04,"h":26.21,"l":25.6,"c":26,"v":961100},{"d":"2023-03-03","o":26.29,"h":26.29,"l":25.85,"c":25.87,"v":748300},{"d":"2023-03-06","o":25.85,"h":26.11,"l":25.57,"c":25.67,"v":419300},{"d":"2023-03-07","o":25.71,"h":25.8,"l":25.06,"c":25.2,"v":490500},{"d":"2023-03-08","o":25.25,"h":25.5,"l":25.13,"c":25.49,"v":447700},{"d":"2023-03-09","o":25.47,"h":25.52,"l":24.64,"c":24.68,"v":600500},{"d":"2023-03-10","o":24.5,"h":24.52,"l":23.51,"c":23.76,"v":685000},{"d":"2023-03-13","o":23.45,"h":23.71,"l":22.95,"c":22.98,"v":795500},{"d":"2023-03-14","o":23.51,"h":23.81,"l":23.14,"c":23.48,"v":778000},{"d":"2023-03-15","o":22.92,"h":23.18,"l":22.54,"c":22.7,"v":918100},{"d":"2023-03-16","o":22.44,"h":26.5,"l":22.33,"c":25.78,"v":3411000},{"d":"2023-03-17","o":25.65,"h":27.28,"l":25.65,"c":26.94,"v":3891500},{"d":"2023-03-20","o":26.99,"h":27.16,"l":26.08,"c":26.15,"v":1188500},{"d":"2023-03-21","o":26.4,"h":26.57,"l":25.79,"c":26.2,"v":863200},{"d":"2023-03-22","o":26.14,"h":26.42,"l":25.55,"c":25.57,"v":898200},{"d":"2023-03-23","o":25.64,"h":26.03,"l":24.94,"c":24.96,"v":967100},{"d":"2023-03-24","o":24.66,"h":25.33,"l":24.66,"c":25.27,"v":1420800},{"d":"2023-03-27","o":25.41,"h":26.33,"l":25.4,"c":26.26,"v":539600},{"d":"2023-03-28","o":26.06,"h":26.09,"l":25.72,"c":25.93,"v":725900},{"d":"2023-03-29","o":26.06,"h":26.41,"l":25.92,"c":26.24,"v":565200},{"d":"2023-03-30","o":26.44,"h":26.54,"l":26.26,"c":26.32,"v":382300},{"d":"2023-03-31","o":26.43,"h":27.07,"l":26.35,"c":26.98,"v":1992800},{"d":"2023-04-03","o":26.82,"h":27.11,"l":26.21,"c":26.53,"v":494500},{"d":"2023-04-04","o":26.59,"h":26.78,"l":25.97,"c":26.18,"v":550300},{"d":"2023-04-05","o":26.05,"h":26.09,"l":25.68,"c":25.9,"v":465800},{"d":"2023-04-06","o":25.95,"h":26.17,"l":25.65,"c":26.06,"v":457700},{"d":"2023-04-10","o":25.96,"h":26.75,"l":25.7,"c":26.12,"v":463600},{"d":"2023-04-11","o":26.11,"h":26.53,"l":26.08,"c":26.37,"v":278300},{"d":"2023-04-12","o":26.55,"h":26.55,"l":25.5,"c":25.64,"v":381800},{"d":"2023-04-13","o":25.78,"h":25.91,"l":25.55,"c":25.89,"v":375300},{"d":"2023-04-14","o":25.92,"h":26.17,"l":25.41,"c":26.09,"v":508800},{"d":"2023-04-17","o":26.08,"h":26.32,"l":25.82,"c":26.23,"v":411500},{"d":"2023-04-18","o":26.26,"h":26.44,"l":25.79,"c":26.07,"v":496300},{"d":"2023-04-19","o":25.88,"h":25.98,"l":25.72,"c":25.86,"v":221800},{"d":"2023-04-20","o":25.67,"h":25.88,"l":25.55,"c":25.64,"v":260400},{"d":"2023-04-21","o":25.73,"h":25.89,"l":25.56,"c":25.61,"v":331800},{"d":"2023-04-24","o":25.67,"h":25.84,"l":24.75,"c":24.83,"v":475500},{"d":"2023-04-25","o":24.63,"h":24.63,"l":24.11,"c":24.19,"v":500200},{"d":"2023-04-26","o":24.17,"h":24.34,"l":23.94,"c":24.09,"v":406700},{"d":"2023-04-27","o":24.27,"h":24.84,"l":24.22,"c":24.7,"v":418500},{"d":"2023-04-28","o":24.62,"h":25.58,"l":24.6,"c":25.33,"v":716700},{"d":"2023-05-01","o":25.24,"h":25.55,"l":25.11,"c":25.33,"v":577600},{"d":"2023-05-02","o":25.29,"h":25.29,"l":24.5,"c":24.7,"v":660000},{"d":"2023-05-03","o":24.82,"h":25.27,"l":24.58,"c":24.62,"v":702000},{"d":"2023-05-04","o":23.11,"h":24.69,"l":23.11,"c":23.95,"v":945600},{"d":"2023-05-05","o":24.35,"h":24.52,"l":24.09,"c":24.34,"v":466200},{"d":"2023-05-08","o":24.31,"h":24.38,"l":23.9,"c":24.36,"v":438100},{"d":"2023-05-09","o":24.31,"h":24.31,"l":23.64,"c":23.95,"v":547100},{"d":"2023-05-10","o":24.35,"h":24.92,"l":23.87,"c":24.49,"v":1045100},{"d":"2023-05-11","o":24.4,"h":25.42,"l":24.39,"c":25.03,"v":869300},{"d":"2023-05-12","o":25.04,"h":25.41,"l":24.74,"c":25.16,"v":1016500},{"d":"2023-05-15","o":25.14,"h":25.31,"l":24.94,"c":24.99,"v":558900},{"d":"2023-05-16","o":24.83,"h":25.06,"l":23.96,"c":24.21,"v":810000},{"d":"2023-05-17","o":24.27,"h":24.51,"l":23.92,"c":24.4,"v":614500},{"d":"2023-05-18","o":24.28,"h":24.59,"l":24.03,"c":24.54,"v":825000},{"d":"2023-05-19","o":24.75,"h":24.75,"l":24.28,"c":24.33,"v":624100},{"d":"2023-05-22","o":24.29,"h":24.38,"l":23.89,"c":24,"v":595500},{"d":"2023-05-23","o":23.89,"h":24.66,"l":23.85,"c":23.95,"v":462100},{"d":"2023-05-24","o":23.81,"h":24.13,"l":23.21,"c":23.24,"v":431500},{"d":"2023-05-25","o":23.23,"h":23.53,"l":22.8,"c":23.02,"v":429700},{"d":"2023-05-26","o":22.99,"h":23.77,"l":22.88,"c":23.58,"v":319600},{"d":"2023-05-30","o":23.69,"h":23.72,"l":22.72,"c":22.78,"v":614200},{"d":"2023-05-31","o":22.43,"h":22.9,"l":22.14,"c":22.81,"v":1820900},{"d":"2023-06-01","o":22.75,"h":23.4,"l":22.56,"c":22.74,"v":538400},{"d":"2023-06-02","o":22.94,"h":23.75,"l":22.81,"c":23.69,"v":737100},{"d":"2023-06-05","o":23.34,"h":23.57,"l":22.91,"c":22.94,"v":514700},{"d":"2023-06-06","o":22.82,"h":23.84,"l":22.82,"c":23.66,"v":626400},{"d":"2023-06-07","o":23.75,"h":24.56,"l":23.75,"c":24.14,"v":679300},{"d":"2023-06-08","o":24.07,"h":24.07,"l":23.21,"c":23.26,"v":605400},{"d":"2023-06-09","o":23.96,"h":24,"l":22.91,"c":23.55,"v":948300},{"d":"2023-06-12","o":23.54,"h":23.86,"l":23.37,"c":23.57,"v":483300},{"d":"2023-06-13","o":23.7,"h":23.95,"l":23.2,"c":23.29,"v":624600},{"d":"2023-06-14","o":23.3,"h":23.72,"l":22.77,"c":22.92,"v":584500},{"d":"2023-06-15","o":22.86,"h":23.15,"l":22.61,"c":23.15,"v":857300},{"d":"2023-06-16","o":23.48,"h":23.48,"l":22.77,"c":22.91,"v":2412200},{"d":"2023-06-20","o":22.8,"h":22.92,"l":22.48,"c":22.5,"v":1129400},{"d":"2023-06-21","o":22.36,"h":22.39,"l":21.92,"c":21.97,"v":1167200},{"d":"2023-06-22","o":21.89,"h":22.09,"l":21.77,"c":21.93,"v":616200},{"d":"2023-06-23","o":21.72,"h":21.93,"l":21.6,"c":21.65,"v":1317600},{"d":"2023-06-26","o":21.6,"h":21.89,"l":21.54,"c":21.56,"v":331100},{"d":"2023-06-27","o":21.63,"h":22.02,"l":21.49,"c":21.96,"v":444900},{"d":"2023-06-28","o":21.93,"h":22.49,"l":21.66,"c":22.45,"v":617100},{"d":"2023-06-29","o":22.47,"h":23.33,"l":22.46,"c":23.18,"v":677300},{"d":"2023-06-30","o":23.33,"h":23.57,"l":23.1,"c":23.17,"v":717800},{"d":"2023-07-03","o":23.1,"h":23.38,"l":23,"c":23.3,"v":175200},{"d":"2023-07-05","o":23.16,"h":23.37,"l":22.88,"c":23.02,"v":506300},{"d":"2023-07-06","o":22.84,"h":23.04,"l":22.32,"c":22.73,"v":363900},{"d":"2023-07-07","o":22.69,"h":23.15,"l":22.69,"c":22.83,"v":353100},{"d":"2023-07-10","o":22.7,"h":23.1,"l":22.34,"c":22.44,"v":645400},{"d":"2023-07-11","o":22.53,"h":22.75,"l":22.49,"c":22.62,"v":466000},{"d":"2023-07-12","o":23.04,"h":23.9,"l":22.99,"c":23.81,"v":594500},{"d":"2023-07-13","o":23.84,"h":24.37,"l":23.84,"c":24.23,"v":374900},{"d":"2023-07-14","o":24.16,"h":24.2,"l":23.74,"c":24.1,"v":443300},{"d":"2023-07-17","o":24.05,"h":24.46,"l":24.02,"c":24.25,"v":415100},{"d":"2023-07-18","o":24.24,"h":24.65,"l":24.11,"c":24.34,"v":293600},{"d":"2023-07-19","o":24.44,"h":24.64,"l":24.21,"c":24.33,"v":313800},{"d":"2023-07-20","o":24.38,"h":24.56,"l":23.94,"c":23.98,"v":339400},{"d":"2023-07-21","o":24.05,"h":24.09,"l":23.12,"c":23.2,"v":541500},{"d":"2023-07-24","o":23.2,"h":23.44,"l":23.03,"c":23.31,"v":339300},{"d":"2023-07-25","o":23.27,"h":23.53,"l":23.13,"c":23.42,"v":301500},{"d":"2023-07-26","o":23.35,"h":23.55,"l":23.05,"c":23.34,"v":436800},{"d":"2023-07-27","o":23.63,"h":23.72,"l":22.58,"c":22.75,"v":668800},{"d":"2023-07-28","o":22.97,"h":23.15,"l":22.76,"c":22.87,"v":431500},{"d":"2023-07-31","o":22.91,"h":23.36,"l":22.91,"c":23.19,"v":636000},{"d":"2023-08-01","o":23.09,"h":23.3,"l":22.84,"c":23.3,"v":366200},{"d":"2023-08-02","o":23.05,"h":23.15,"l":22.56,"c":22.61,"v":396500},{"d":"2023-08-03","o":23.3,"h":24.01,"l":22.59,"c":23.8,"v":525500},{"d":"2023-08-04","o":23.84,"h":24.21,"l":23.46,"c":23.87,"v":911500},{"d":"2023-08-07","o":23.91,"h":24.25,"l":23.8,"c":24.18,"v":304300},{"d":"2023-08-08","o":23.79,"h":23.82,"l":23.19,"c":23.75,"v":486900},{"d":"2023-08-09","o":23.71,"h":23.81,"l":23.29,"c":23.65,"v":567000},{"d":"2023-08-10","o":23.86,"h":24.18,"l":23.4,"c":23.54,"v":364300},{"d":"2023-08-11","o":23.35,"h":23.61,"l":23.31,"c":23.51,"v":319800},{"d":"2023-08-14","o":23.34,"h":23.75,"l":23.3,"c":23.7,"v":251100},{"d":"2023-08-15","o":23.55,"h":23.64,"l":23.38,"c":23.51,"v":236500},{"d":"2023-08-16","o":23.43,"h":23.56,"l":23.21,"c":23.24,"v":240400},{"d":"2023-08-17","o":23.25,"h":23.41,"l":22.6,"c":22.69,"v":451200},{"d":"2023-08-18","o":22.46,"h":22.92,"l":22.4,"c":22.76,"v":333000},{"d":"2023-08-21","o":22.71,"h":22.8,"l":22.5,"c":22.6,"v":264700},{"d":"2023-08-22","o":22.68,"h":22.94,"l":22.56,"c":22.88,"v":255000},{"d":"2023-08-23","o":22.87,"h":23.65,"l":22.77,"c":23.37,"v":381700},{"d":"2023-08-24","o":23.28,"h":23.51,"l":23.1,"c":23.25,"v":301100},{"d":"2023-08-25","o":23.37,"h":23.42,"l":22.94,"c":23.26,"v":399000},{"d":"2023-08-28","o":23.29,"h":23.78,"l":23.29,"c":23.66,"v":328000},{"d":"2023-08-29","o":23.63,"h":24.11,"l":23.63,"c":23.9,"v":688900},{"d":"2023-08-30","o":23.77,"h":24.61,"l":23.77,"c":24.52,"v":617900},{"d":"2023-08-31","o":24.56,"h":25.08,"l":24.24,"c":24.28,"v":1220200},{"d":"2023-09-01","o":24.39,"h":24.73,"l":24.3,"c":24.62,"v":430500},{"d":"2023-09-05","o":24.38,"h":24.47,"l":23.07,"c":23.17,"v":584100},{"d":"2023-09-06","o":23.26,"h":23.63,"l":23.2,"c":23.48,"v":290700},{"d":"2023-09-07","o":23.32,"h":23.37,"l":23.01,"c":23.14,"v":363500},{"d":"2023-09-08","o":23.23,"h":23.23,"l":22.87,"c":23.15,"v":219800},{"d":"2023-09-11","o":23.28,"h":23.68,"l":23.09,"c":23.29,"v":282400},{"d":"2023-09-12","o":23.29,"h":23.51,"l":23.03,"c":23.23,"v":327700},{"d":"2023-09-13","o":23.31,"h":23.53,"l":22.99,"c":23.46,"v":273800},{"d":"2023-09-14","o":23.71,"h":23.95,"l":23.53,"c":23.91,"v":293100},{"d":"2023-09-15","o":23.91,"h":23.91,"l":23.17,"c":23.54,"v":1057900},{"d":"2023-09-18","o":23.54,"h":23.66,"l":23.37,"c":23.5,"v":257800},{"d":"2023-09-19","o":23.51,"h":23.88,"l":23.33,"c":23.57,"v":326300},{"d":"2023-09-20","o":23.66,"h":24.03,"l":23.33,"c":23.33,"v":282800},{"d":"2023-09-21","o":23.14,"h":23.49,"l":22.99,"c":23.4,"v":349900},{"d":"2023-09-22","o":23.42,"h":23.66,"l":23.19,"c":23.31,"v":326600},{"d":"2023-09-25","o":23.12,"h":23.33,"l":22.89,"c":23.02,"v":367700},{"d":"2023-09-26","o":22.89,"h":23.51,"l":22.23,"c":22.27,"v":329100},{"d":"2023-09-27","o":22.31,"h":22.35,"l":22,"c":22.14,"v":375900},{"d":"2023-09-28","o":22.03,"h":22.65,"l":22.03,"c":22.43,"v":360100},{"d":"2023-09-29","o":22.61,"h":22.95,"l":22.47,"c":22.56,"v":525300},{"d":"2023-10-02","o":22.48,"h":22.64,"l":22.03,"c":22.08,"v":543500},{"d":"2023-10-03","o":21.87,"h":21.87,"l":20.63,"c":20.74,"v":672600},{"d":"2023-10-04","o":20.81,"h":21.75,"l":20.72,"c":20.88,"v":407200},{"d":"2023-10-05","o":20.87,"h":21.15,"l":20.7,"c":21.03,"v":532200},{"d":"2023-10-06","o":20.87,"h":21.47,"l":20.87,"c":21.09,"v":300100},{"d":"2023-10-09","o":20.81,"h":21.58,"l":20.81,"c":21.09,"v":253300},{"d":"2023-10-10","o":21.09,"h":21.79,"l":21.04,"c":21.13,"v":303000},{"d":"2023-10-11","o":21.21,"h":21.45,"l":20.99,"c":21.26,"v":253500},{"d":"2023-10-12","o":21.24,"h":21.24,"l":20.46,"c":20.62,"v":350500},{"d":"2023-10-13","o":20.6,"h":20.6,"l":19.95,"c":20.26,"v":334800},{"d":"2023-10-16","o":20.54,"h":20.95,"l":20.51,"c":20.79,"v":482500},{"d":"2023-10-17","o":20.62,"h":21.81,"l":20.62,"c":21.77,"v":917400},{"d":"2023-10-18","o":21.61,"h":22.12,"l":21.34,"c":21.93,"v":641400},{"d":"2023-10-19","o":21.84,"h":22.25,"l":21.35,"c":21.47,"v":675500},{"d":"2023-10-20","o":21.54,"h":21.54,"l":20.93,"c":21.16,"v":287000},{"d":"2023-10-23","o":20.99,"h":21.43,"l":20.25,"c":20.73,"v":251800},{"d":"2023-10-24","o":20.89,"h":21.06,"l":20.57,"c":20.82,"v":292000},{"d":"2023-10-25","o":20.56,"h":20.68,"l":20.16,"c":20.28,"v":323400},{"d":"2023-10-26","o":20.31,"h":20.7,"l":20.21,"c":20.32,"v":413400},{"d":"2023-10-27","o":20.27,"h":20.29,"l":19.56,"c":19.75,"v":511100},{"d":"2023-10-30","o":19.93,"h":20.01,"l":19.68,"c":19.92,"v":482800},{"d":"2023-10-31","o":19.93,"h":20.45,"l":19.68,"c":20.37,"v":398900},{"d":"2023-11-01","o":20.31,"h":20.67,"l":19.83,"c":20.24,"v":585200},{"d":"2023-11-02","o":20.62,"h":23.07,"l":20.62,"c":23.03,"v":971800},{"d":"2023-11-03","o":23.35,"h":24.27,"l":23.03,"c":24.09,"v":786300},{"d":"2023-11-06","o":23.93,"h":24.78,"l":23.9,"c":24.1,"v":1453800},{"d":"2023-11-07","o":24.02,"h":24.81,"l":24.02,"c":24.59,"v":583200},{"d":"2023-11-08","o":24.55,"h":24.7,"l":24.32,"c":24.45,"v":1041600},{"d":"2023-11-09","o":25.5,"h":26.67,"l":25.47,"c":26.04,"v":3241800},{"d":"2023-11-10","o":26.11,"h":26.57,"l":25.68,"c":26.1,"v":21710900},{"d":"2023-11-13","o":25.91,"h":26.22,"l":25.7,"c":25.96,"v":1002700},{"d":"2023-11-14","o":26.94,"h":26.94,"l":25.95,"c":26.62,"v":965400},{"d":"2023-11-15","o":26.55,"h":26.6,"l":25.96,"c":26.05,"v":885700},{"d":"2023-11-16","o":25.92,"h":26.2,"l":25.48,"c":25.6,"v":1284700},{"d":"2023-11-17","o":25.84,"h":26.24,"l":25.61,"c":25.73,"v":1039300},{"d":"2023-11-20","o":25.7,"h":26.55,"l":25.61,"c":26.52,"v":947600},{"d":"2023-11-21","o":26.5,"h":26.95,"l":25.56,"c":26.35,"v":690300},{"d":"2023-11-22","o":26.54,"h":26.82,"l":25.75,"c":25.8,"v":549000},{"d":"2023-11-24","o":25.68,"h":26.22,"l":24.76,"c":26.22,"v":262500},{"d":"2023-11-27","o":26.17,"h":26.58,"l":25.09,"c":26.55,"v":764200},{"d":"2023-11-28","o":26.56,"h":27.1,"l":26.43,"c":27.07,"v":595900},{"d":"2023-11-29","o":27.42,"h":27.67,"l":27.11,"c":27.15,"v":1655400},{"d":"2023-11-30","o":27.04,"h":27.04,"l":26.43,"c":26.74,"v":1277600},{"d":"2023-12-01","o":26.85,"h":27.43,"l":26.69,"c":27.42,"v":1152600},{"d":"2023-12-04","o":27.36,"h":27.91,"l":27.22,"c":27.6,"v":597700},{"d":"2023-12-05","o":27.51,"h":27.95,"l":27.25,"c":27.42,"v":361500},{"d":"2023-12-06","o":27.4,"h":27.95,"l":27.12,"c":27.13,"v":569600},{"d":"2023-12-07","o":27.05,"h":27.64,"l":26.87,"c":27.43,"v":515200},{"d":"2023-12-08","o":27.28,"h":27.87,"l":27.28,"c":27.83,"v":487500},{"d":"2023-12-11","o":27.72,"h":28.2,"l":27.72,"c":28,"v":495900},{"d":"2023-12-12","o":27.9,"h":28.52,"l":27.85,"c":28.32,"v":584200},{"d":"2023-12-13","o":28.29,"h":29.33,"l":28.11,"c":29.24,"v":653000},{"d":"2023-12-14","o":29.68,"h":30.43,"l":29.49,"c":29.64,"v":1033400},{"d":"2023-12-15","o":29.69,"h":29.91,"l":29.24,"c":29.72,"v":3214400},{"d":"2023-12-18","o":29.77,"h":29.98,"l":29.4,"c":29.73,"v":628700},{"d":"2023-12-19","o":29.91,"h":30.52,"l":29.91,"c":30.36,"v":652100},{"d":"2023-12-20","o":30.36,"h":30.91,"l":29.67,"c":29.69,"v":917700},{"d":"2023-12-21","o":30.01,"h":30.36,"l":29.68,"c":30.09,"v":395800},{"d":"2023-12-22","o":30.23,"h":30.43,"l":29.71,"c":30.31,"v":441000},{"d":"2023-12-26","o":30.47,"h":30.77,"l":30.35,"c":30.56,"v":313100},{"d":"2023-12-27","o":30.57,"h":30.77,"l":30.44,"c":30.6,"v":474300},{"d":"2023-12-28","o":30.43,"h":30.78,"l":30.43,"c":30.56,"v":337100},{"d":"2023-12-29","o":30.58,"h":30.85,"l":30.38,"c":30.6,"v":586800},{"d":"2024-01-02","o":30.28,"h":30.66,"l":30.01,"c":30.38,"v":553300},{"d":"2024-01-03","o":30.03,"h":30.26,"l":29.51,"c":29.53,"v":781200},{"d":"2024-01-04","o":29.6,"h":29.79,"l":29.28,"c":29.33,"v":913400},{"d":"2024-01-05","o":29.05,"h":29.49,"l":28.94,"c":29.31,"v":730700},{"d":"2024-01-08","o":29.3,"h":30.02,"l":29.3,"c":30.02,"v":616700},{"d":"2024-01-09","o":29.66,"h":29.88,"l":29.47,"c":29.77,"v":907900},{"d":"2024-01-10","o":29.64,"h":30.42,"l":29.51,"c":30.41,"v":669400},{"d":"2024-01-11","o":30.42,"h":30.83,"l":30.14,"c":30.81,"v":630200},{"d":"2024-01-12","o":31,"h":31.12,"l":30.18,"c":30.19,"v":425800},{"d":"2024-01-16","o":29.82,"h":30.2,"l":29.16,"c":30.05,"v":648200},{"d":"2024-01-17","o":29.51,"h":29.76,"l":29.44,"c":29.54,"v":704800},{"d":"2024-01-18","o":29.82,"h":29.89,"l":29.18,"c":29.61,"v":683900},{"d":"2024-01-19","o":29.78,"h":30.02,"l":29.33,"c":30.01,"v":485500},{"d":"2024-01-22","o":30.37,"h":30.77,"l":30.26,"c":30.62,"v":629700},{"d":"2024-01-23","o":30.93,"h":30.93,"l":30.37,"c":30.76,"v":505100},{"d":"2024-01-24","o":30.96,"h":31.23,"l":30.2,"c":30.41,"v":664100},{"d":"2024-01-25","o":30.83,"h":30.87,"l":29.96,"c":30.3,"v":599000},{"d":"2024-01-26","o":30.51,"h":30.72,"l":30.38,"c":30.53,"v":450200},{"d":"2024-01-29","o":30.62,"h":31.34,"l":30.43,"c":31.34,"v":462300},{"d":"2024-01-30","o":31.44,"h":31.49,"l":30.78,"c":30.88,"v":503200},{"d":"2024-01-31","o":30.65,"h":31.09,"l":29.99,"c":30.07,"v":614600},{"d":"2024-02-01","o":30.27,"h":30.55,"l":29.57,"c":29.71,"v":988500},{"d":"2024-02-02","o":29.38,"h":29.81,"l":29.07,"c":29.48,"v":831900},{"d":"2024-02-05","o":29.18,"h":29.28,"l":28.79,"c":28.92,"v":610900},{"d":"2024-02-06","o":28.98,"h":29.26,"l":28.87,"c":29.21,"v":548200},{"d":"2024-02-07","o":29.4,"h":29.62,"l":29,"c":29.11,"v":682500},{"d":"2024-02-08","o":28.95,"h":29.76,"l":28.93,"c":29.73,"v":993800},{"d":"2024-02-09","o":29.8,"h":30.64,"l":29.72,"c":30.56,"v":498700},{"d":"2024-02-12","o":30.45,"h":31.26,"l":30.45,"c":31.09,"v":529200},{"d":"2024-02-13","o":29.9,"h":30.45,"l":29.64,"c":30.01,"v":954800},{"d":"2024-02-14","o":30.46,"h":31.39,"l":30.36,"c":31.32,"v":724300},{"d":"2024-02-15","o":31.65,"h":31.88,"l":31.08,"c":31.84,"v":584600},{"d":"2024-02-16","o":31.49,"h":31.62,"l":30.82,"c":30.82,"v":488100},{"d":"2024-02-20","o":30.35,"h":30.77,"l":30.31,"c":30.56,"v":415000},{"d":"2024-02-21","o":30.25,"h":30.42,"l":29.98,"c":30.31,"v":451700},{"d":"2024-02-22","o":30.33,"h":30.59,"l":30.02,"c":30.56,"v":689100},{"d":"2024-02-23","o":30.71,"h":31.15,"l":30.61,"c":30.9,"v":447500},{"d":"2024-02-26","o":30.88,"h":31.4,"l":30.79,"c":31.02,"v":587400},{"d":"2024-02-27","o":31.22,"h":31.31,"l":30.98,"c":31.22,"v":589900},{"d":"2024-02-28","o":30.8,"h":31.34,"l":30.63,"c":30.97,"v":503100},{"d":"2024-02-29","o":31.54,"h":33.43,"l":31.4,"c":32.91,"v":1100800},{"d":"2024-03-01","o":33.1,"h":33.26,"l":31.85,"c":32.13,"v":838100},{"d":"2024-03-04","o":32.23,"h":32.42,"l":31.69,"c":31.94,"v":551300},{"d":"2024-03-05","o":31.55,"h":31.69,"l":30.82,"c":31.1,"v":543600},{"d":"2024-03-06","o":31.44,"h":31.7,"l":31.22,"c":31.25,"v":321200},{"d":"2024-03-07","o":31.53,"h":31.72,"l":31.2,"c":31.51,"v":436900},{"d":"2024-03-08","o":31.85,"h":32.57,"l":31.85,"c":32.09,"v":481700},{"d":"2024-03-11","o":31.93,"h":32.37,"l":31.75,"c":32.15,"v":321600},{"d":"2024-03-12","o":32.02,"h":32.3,"l":31.88,"c":32.2,"v":297100},{"d":"2024-03-13","o":31.98,"h":32.48,"l":31.52,"c":31.73,"v":378100},{"d":"2024-03-14","o":31.77,"h":31.82,"l":31.19,"c":31.47,"v":399200},{"d":"2024-03-15","o":31.2,"h":31.84,"l":31.19,"c":31.83,"v":1218300},{"d":"2024-03-18","o":31.82,"h":32.22,"l":31.7,"c":31.74,"v":537700},{"d":"2024-03-19","o":31.48,"h":32.05,"l":31.39,"c":31.94,"v":493600},{"d":"2024-03-20","o":31.97,"h":32.44,"l":31.6,"c":32.15,"v":452000},{"d":"2024-03-21","o":32.39,"h":32.8,"l":32.39,"c":32.57,"v":452000},{"d":"2024-03-22","o":32.69,"h":32.69,"l":31.94,"c":32.03,"v":257000},{"d":"2024-03-25","o":32.16,"h":32.28,"l":31.91,"c":32.07,"v":372800},{"d":"2024-03-26","o":32.4,"h":32.5,"l":31.98,"c":32.04,"v":276900},{"d":"2024-03-27","o":32.42,"h":32.68,"l":32.25,"c":32.54,"v":416000},{"d":"2024-03-28","o":32.7,"h":33.33,"l":32.6,"c":33.21,"v":658900},{"d":"2024-04-01","o":33.38,"h":33.56,"l":32.08,"c":32.39,"v":604200},{"d":"2024-04-02","o":32.01,"h":32.38,"l":31.77,"c":32.34,"v":639900},{"d":"2024-04-03","o":32.03,"h":32.68,"l":32.03,"c":32.53,"v":372500},{"d":"2024-04-04","o":32.91,"h":33.12,"l":32.11,"c":32.14,"v":420300},{"d":"2024-04-05","o":32.07,"h":32.53,"l":32.04,"c":32.36,"v":352800},{"d":"2024-04-08","o":32.52,"h":33.13,"l":32.31,"c":33,"v":615900},{"d":"2024-04-09","o":33.15,"h":33.83,"l":32.98,"c":33.83,"v":586900},{"d":"2024-04-10","o":32.91,"h":33.35,"l":32.67,"c":33.06,"v":610400},{"d":"2024-04-11","o":33.01,"h":33.19,"l":32.73,"c":32.85,"v":437000},{"d":"2024-04-12","o":32.56,"h":32.71,"l":31.81,"c":32,"v":407600},{"d":"2024-04-15","o":31.89,"h":32.24,"l":31.35,"c":31.5,"v":376100},{"d":"2024-04-16","o":31.41,"h":31.69,"l":31.22,"c":31.4,"v":527700},{"d":"2024-04-17","o":31.6,"h":31.72,"l":31.19,"c":31.49,"v":626300},{"d":"2024-04-18","o":31.67,"h":32.05,"l":31.3,"c":31.51,"v":772700},{"d":"2024-04-19","o":31.45,"h":32.35,"l":31.45,"c":31.95,"v":720700},{"d":"2024-04-22","o":32.28,"h":32.66,"l":31.97,"c":32.25,"v":674400},{"d":"2024-04-23","o":32.25,"h":33.63,"l":32.25,"c":33.46,"v":660200},{"d":"2024-04-24","o":33.35,"h":33.46,"l":33.04,"c":33.33,"v":448100},{"d":"2024-04-25","o":32.73,"h":33.22,"l":32.58,"c":32.77,"v":561600},{"d":"2024-04-26","o":32.89,"h":33.45,"l":32.89,"c":33.3,"v":387500},{"d":"2024-04-29","o":33.39,"h":33.55,"l":33.02,"c":33.1,"v":451600},{"d":"2024-04-30","o":33.98,"h":36.37,"l":33.66,"c":34.1,"v":1522900},{"d":"2024-05-01","o":34.56,"h":35.18,"l":33.95,"c":34.35,"v":1210500},{"d":"2024-05-02","o":34.75,"h":35.63,"l":34.52,"c":35.46,"v":839500},{"d":"2024-05-03","o":36.04,"h":36.04,"l":35.01,"c":35.12,"v":596400},{"d":"2024-05-06","o":35.42,"h":35.86,"l":35.35,"c":35.51,"v":598000},{"d":"2024-05-07","o":35.51,"h":36.27,"l":35.28,"c":35.88,"v":462900},{"d":"2024-05-08","o":35.58,"h":35.93,"l":35.46,"c":35.89,"v":360900},{"d":"2024-05-09","o":35.79,"h":36.46,"l":35.79,"c":36.17,"v":426500},{"d":"2024-05-10","o":36.27,"h":36.27,"l":35.6,"c":35.93,"v":595000},{"d":"2024-05-13","o":36.13,"h":36.51,"l":36.07,"c":36.46,"v":561900},{"d":"2024-05-14","o":36.91,"h":36.93,"l":36.08,"c":36.56,"v":401200},{"d":"2024-05-15","o":36.89,"h":37.47,"l":36.65,"c":36.71,"v":417800},{"d":"2024-05-16","o":36.66,"h":37.01,"l":36.36,"c":36.94,"v":388300},{"d":"2024-05-17","o":37.14,"h":37.59,"l":37,"c":37.5,"v":370200},{"d":"2024-05-20","o":37.37,"h":37.85,"l":37.19,"c":37.29,"v":336100},{"d":"2024-05-21","o":37.02,"h":37.3,"l":36.68,"c":36.74,"v":275600},{"d":"2024-05-22","o":36.54,"h":36.88,"l":35.84,"c":36.07,"v":459500},{"d":"2024-05-23","o":36.28,"h":36.49,"l":35.29,"c":35.47,"v":618800},{"d":"2024-05-24","o":35.74,"h":35.74,"l":35.05,"c":35.42,"v":630400},{"d":"2024-05-28","o":35.44,"h":35.53,"l":34.52,"c":34.76,"v":431600},{"d":"2024-05-29","o":34.28,"h":35.03,"l":33.96,"c":34.76,"v":502200},{"d":"2024-05-30","o":34.76,"h":35.1,"l":34.38,"c":34.9,"v":583900},{"d":"2024-05-31","o":35.13,"h":36.08,"l":35.1,"c":36.01,"v":779500},{"d":"2024-06-03","o":36.1,"h":36.1,"l":35.03,"c":35.36,"v":667200},{"d":"2024-06-04","o":34.96,"h":35.39,"l":34.57,"c":34.75,"v":891400},{"d":"2024-06-05","o":34.96,"h":35.4,"l":34.72,"c":35.25,"v":612600},{"d":"2024-06-06","o":35.36,"h":36.26,"l":35.28,"c":35.33,"v":467900},{"d":"2024-06-07","o":35.05,"h":35.48,"l":34.81,"c":34.91,"v":425000},{"d":"2024-06-10","o":34.44,"h":34.74,"l":33.32,"c":34.44,"v":604700},{"d":"2024-06-11","o":34.14,"h":34.59,"l":34.04,"c":34.35,"v":486900},{"d":"2024-06-12","o":35.21,"h":35.63,"l":34.51,"c":35.25,"v":465400},{"d":"2024-06-13","o":36.36,"h":36.39,"l":35.23,"c":35.47,"v":517300},{"d":"2024-06-14","o":34.98,"h":35.79,"l":34.96,"c":35.79,"v":506600},{"d":"2024-06-17","o":35.65,"h":36.3,"l":35.3,"c":36.27,"v":407700},{"d":"2024-06-18","o":36.16,"h":36.45,"l":35.85,"c":36.02,"v":511700},{"d":"2024-06-20","o":36.02,"h":36.56,"l":35.99,"c":36.52,"v":489500},{"d":"2024-06-21","o":36.43,"h":37.14,"l":36.17,"c":37.14,"v":2331000},{"d":"2024-06-24","o":36.91,"h":37.42,"l":36.81,"c":37.05,"v":666400},{"d":"2024-06-25","o":37.03,"h":37.71,"l":36.78,"c":37.68,"v":619000},{"d":"2024-06-26","o":37.46,"h":38.1,"l":37.46,"c":38.06,"v":683700},{"d":"2024-06-27","o":38.24,"h":38.55,"l":37.84,"c":38.5,"v":541500},{"d":"2024-06-28","o":38.82,"h":39.61,"l":38.66,"c":39.59,"v":2102900},{"d":"2024-07-01","o":39.58,"h":39.73,"l":39,"c":39.18,"v":1307300},{"d":"2024-07-02","o":39.17,"h":39.51,"l":39.01,"c":39.04,"v":754900},{"d":"2024-07-03","o":39.17,"h":39.62,"l":39.05,"c":39.18,"v":352400},{"d":"2024-07-05","o":38.97,"h":39.53,"l":38.97,"c":39.37,"v":428200},{"d":"2024-07-08","o":39.62,"h":39.76,"l":39.25,"c":39.27,"v":368400},{"d":"2024-07-09","o":39.3,"h":39.44,"l":38.87,"c":38.94,"v":359000},{"d":"2024-07-10","o":39.11,"h":39.2,"l":38.59,"c":38.9,"v":439500},{"d":"2024-07-11","o":39.57,"h":40.39,"l":39.22,"c":40.18,"v":991200},{"d":"2024-07-12","o":40.48,"h":40.48,"l":39.93,"c":40.15,"v":605200},{"d":"2024-07-15","o":40.57,"h":41.41,"l":40.33,"c":41.19,"v":493000},{"d":"2024-07-16","o":41.64,"h":43.03,"l":41.49,"c":42.85,"v":1227300},{"d":"2024-07-17","o":42.35,"h":43.1,"l":42.14,"c":42.52,"v":1043400},{"d":"2024-07-18","o":42.43,"h":42.7,"l":41.68,"c":41.81,"v":617700},{"d":"2024-07-19","o":41.9,"h":42.07,"l":41.33,"c":41.44,"v":865900},{"d":"2024-07-22","o":41.5,"h":42.31,"l":40.94,"c":42.31,"v":1305500},{"d":"2024-07-23","o":42.46,"h":43.28,"l":42.32,"c":42.65,"v":675800},{"d":"2024-07-24","o":42.24,"h":42.75,"l":41.48,"c":41.49,"v":488300},{"d":"2024-07-25","o":41.74,"h":43.17,"l":41.42,"c":42.6,"v":1127300},{"d":"2024-07-26","o":43.17,"h":43.59,"l":42.3,"c":42.99,"v":516100},{"d":"2024-07-29","o":43.05,"h":43.81,"l":42.79,"c":43.15,"v":394800},{"d":"2024-07-30","o":43.37,"h":43.95,"l":42.38,"c":42.78,"v":916800},{"d":"2024-07-31","o":43.29,"h":43.69,"l":42.79,"c":43.23,"v":1311800},{"d":"2024-08-01","o":48.25,"h":48.8,"l":45.43,"c":45.75,"v":1737100},{"d":"2024-08-02","o":44.6,"h":45.44,"l":44.18,"c":44.86,"v":1151100},{"d":"2024-08-05","o":42.24,"h":44.06,"l":41.79,"c":43.55,"v":894300},{"d":"2024-08-06","o":43.72,"h":46.32,"l":43.6,"c":45.79,"v":1394400},{"d":"2024-08-07","o":46.31,"h":46.57,"l":45.25,"c":45.36,"v":763000},{"d":"2024-08-08","o":45.81,"h":46.67,"l":45.81,"c":46.31,"v":652200},{"d":"2024-08-09","o":46.3,"h":46.71,"l":45.91,"c":46.59,"v":606900},{"d":"2024-08-12","o":46.36,"h":46.78,"l":45.1,"c":45.63,"v":963300},{"d":"2024-08-13","o":45.75,"h":47.16,"l":45.75,"c":47.15,"v":1223000},{"d":"2024-08-14","o":47.34,"h":47.5,"l":46.38,"c":46.82,"v":587400},{"d":"2024-08-15","o":47.54,"h":47.69,"l":46.67,"c":47.14,"v":573600},{"d":"2024-08-16","o":47.1,"h":47.51,"l":46.87,"c":47.5,"v":649700},{"d":"2024-08-19","o":47.67,"h":47.97,"l":47.16,"c":47.85,"v":524100},{"d":"2024-08-20","o":47.79,"h":47.97,"l":47.46,"c":47.8,"v":382800},{"d":"2024-08-21","o":47.89,"h":48.44,"l":47.76,"c":48.08,"v":755700},{"d":"2024-08-22","o":48.08,"h":48.42,"l":47.91,"c":48.08,"v":428900},{"d":"2024-08-23","o":48.41,"h":49.52,"l":47.9,"c":49.48,"v":518000},{"d":"2024-08-26","o":49.58,"h":50.07,"l":49.08,"c":49.22,"v":433500},{"d":"2024-08-27","o":49.14,"h":49.57,"l":48.61,"c":49.14,"v":432900},{"d":"2024-08-28","o":48.79,"h":49.3,"l":48.69,"c":48.89,"v":518300},{"d":"2024-08-29","o":49,"h":49.86,"l":48.89,"c":49.67,"v":716000},{"d":"2024-08-30","o":49.67,"h":50.52,"l":49.48,"c":50.36,"v":714100},{"d":"2024-09-03","o":50.07,"h":50.52,"l":48.73,"c":48.95,"v":743200},{"d":"2024-09-04","o":48.85,"h":49.75,"l":48.54,"c":48.58,"v":720500},{"d":"2024-09-05","o":48.31,"h":49.22,"l":47.97,"c":49,"v":670200},{"d":"2024-09-06","o":49.07,"h":49.28,"l":47.66,"c":47.82,"v":636400},{"d":"2024-09-09","o":47.85,"h":48.35,"l":47.26,"c":47.67,"v":986900},{"d":"2024-09-10","o":47.76,"h":47.79,"l":46.35,"c":47.06,"v":734300},{"d":"2024-09-11","o":46.75,"h":47.09,"l":46.18,"c":47.03,"v":572300},{"d":"2024-09-12","o":47.23,"h":47.71,"l":46.98,"c":47.38,"v":418500},{"d":"2024-09-13","o":47.63,"h":48.97,"l":47.55,"c":48.53,"v":741100},{"d":"2024-09-16","o":48.55,"h":49.05,"l":48.36,"c":48.94,"v":506800},{"d":"2024-09-17","o":49.36,"h":49.5,"l":48.56,"c":48.98,"v":572600},{"d":"2024-09-18","o":48.92,"h":50.61,"l":48.71,"c":49.16,"v":650400},{"d":"2024-09-19","o":50.4,"h":50.4,"l":48.97,"c":49.46,"v":1039500},{"d":"2024-09-20","o":49.31,"h":50.8,"l":49.24,"c":50.33,"v":2429700},{"d":"2024-09-23","o":50.45,"h":51,"l":50.03,"c":50.34,"v":714500},{"d":"2024-09-24","o":50.36,"h":50.58,"l":49.91,"c":50.2,"v":586900},{"d":"2024-09-25","o":50.19,"h":50.55,"l":48.86,"c":49.16,"v":759000},{"d":"2024-09-26","o":49.59,"h":49.63,"l":49.04,"c":49.47,"v":600700},{"d":"2024-09-27","o":49.71,"h":50.93,"l":49.5,"c":50.23,"v":556400},{"d":"2024-09-30","o":50,"h":51.19,"l":49.98,"c":50.9,"v":890900},{"d":"2024-10-01","o":50.7,"h":50.87,"l":49.58,"c":50.46,"v":671900},{"d":"2024-10-02","o":49.91,"h":50.56,"l":49.78,"c":50.12,"v":546900},{"d":"2024-10-03","o":50.12,"h":50.38,"l":49.55,"c":50.03,"v":549600},{"d":"2024-10-04","o":50.75,"h":52.1,"l":50.5,"c":51.89,"v":638400},{"d":"2024-10-07","o":51.58,"h":51.66,"l":49.93,"c":50.18,"v":910400},{"d":"2024-10-08","o":50.31,"h":51.06,"l":50.18,"c":50.85,"v":868800},{"d":"2024-10-09","o":50.61,"h":52.1,"l":50.47,"c":51.67,"v":599900},{"d":"2024-10-10","o":50.93,"h":51.61,"l":50.19,"c":51.55,"v":822600},{"d":"2024-10-11","o":51.77,"h":52.72,"l":51.77,"c":52.66,"v":915800},{"d":"2024-10-14","o":52.85,"h":52.89,"l":52.41,"c":52.66,"v":367000},{"d":"2024-10-15","o":52.77,"h":53.29,"l":52.6,"c":52.63,"v":323700},{"d":"2024-10-16","o":53.12,"h":53.27,"l":52.62,"c":52.87,"v":406300},{"d":"2024-10-17","o":52.76,"h":52.91,"l":51.84,"c":51.94,"v":536600},{"d":"2024-10-18","o":51.48,"h":51.72,"l":50.58,"c":50.66,"v":613900},{"d":"2024-10-21","o":50.65,"h":50.67,"l":48.97,"c":49.02,"v":617300},{"d":"2024-10-22","o":48.96,"h":49.48,"l":48.71,"c":48.91,"v":517300},{"d":"2024-10-23","o":48.78,"h":49.48,"l":48.72,"c":49.17,"v":590200},{"d":"2024-10-24","o":49.27,"h":49.55,"l":48.86,"c":49,"v":412000},{"d":"2024-10-25","o":49.21,"h":49.59,"l":48.52,"c":48.8,"v":458600},{"d":"2024-10-28","o":49.26,"h":49.92,"l":49.25,"c":49.56,"v":424800},{"d":"2024-10-29","o":49.2,"h":49.94,"l":49.03,"c":49.89,"v":464700},{"d":"2024-10-30","o":49.66,"h":50.46,"l":49.64,"c":49.9,"v":293000},{"d":"2024-10-31","o":49.72,"h":49.94,"l":49.06,"c":49.2,"v":484700},{"d":"2024-11-01","o":49.41,"h":50.05,"l":49.27,"c":49.49,"v":440800},{"d":"2024-11-04","o":49.38,"h":50.16,"l":49.14,"c":50.15,"v":460100},{"d":"2024-11-05","o":50.28,"h":51.49,"l":50.28,"c":51.17,"v":525300},{"d":"2024-11-06","o":53.23,"h":54.47,"l":52.89,"c":54.42,"v":1262900},{"d":"2024-11-07","o":55,"h":59.6,"l":55,"c":59.2,"v":1188000},{"d":"2024-11-08","o":58.84,"h":59,"l":57.72,"c":58.01,"v":1332100},{"d":"2024-11-11","o":58.38,"h":59.15,"l":55.67,"c":55.82,"v":1200400},{"d":"2024-11-12","o":55.32,"h":57.28,"l":55.12,"c":56.77,"v":1791500},{"d":"2024-11-13","o":56.96,"h":57.62,"l":56.26,"c":56.69,"v":947900},{"d":"2024-11-14","o":56.69,"h":57.19,"l":54.57,"c":55,"v":560200},{"d":"2024-11-15","o":55.04,"h":55.12,"l":53.8,"c":54.29,"v":441800},{"d":"2024-11-18","o":54.22,"h":54.99,"l":53.87,"c":54.58,"v":434000},{"d":"2024-11-19","o":53.94,"h":54.57,"l":53.75,"c":54.45,"v":454100},{"d":"2024-11-20","o":54.7,"h":55.13,"l":53.77,"c":54.73,"v":503800},{"d":"2024-11-21","o":55.17,"h":55.83,"l":54.88,"c":55.72,"v":529800},{"d":"2024-11-22","o":55.88,"h":58.77,"l":55.86,"c":58.64,"v":912100},{"d":"2024-11-25","o":59.16,"h":59.71,"l":58.22,"c":58.31,"v":1149300},{"d":"2024-11-26","o":58.13,"h":58.16,"l":56.78,"c":57.3,"v":674700},{"d":"2024-11-27","o":57.45,"h":57.64,"l":56.21,"c":56.66,"v":468300},{"d":"2024-11-29","o":57.08,"h":57.28,"l":56.48,"c":56.82,"v":317900},{"d":"2024-12-02","o":56.79,"h":57.41,"l":55.38,"c":57.14,"v":789200},{"d":"2024-12-03","o":57.15,"h":57.7,"l":56.02,"c":56.52,"v":532700},{"d":"2024-12-04","o":56.61,"h":57.81,"l":56.21,"c":56.43,"v":769300},{"d":"2024-12-05","o":56.4,"h":56.71,"l":54.81,"c":55.22,"v":594400},{"d":"2024-12-06","o":55.41,"h":56.22,"l":55.19,"c":55.83,"v":448800},{"d":"2024-12-09","o":56.02,"h":56.67,"l":53.5,"c":53.87,"v":791200},{"d":"2024-12-10","o":54,"h":54.47,"l":53.13,"c":53.41,"v":916100},{"d":"2024-12-11","o":55.06,"h":56.29,"l":54.61,"c":55.85,"v":1018000},{"d":"2024-12-12","o":55.15,"h":56.18,"l":54.59,"c":54.6,"v":609600},{"d":"2024-12-13","o":54.53,"h":55.34,"l":53.86,"c":54.01,"v":503400},{"d":"2024-12-16","o":54.01,"h":55.03,"l":54.01,"c":54.89,"v":618400},{"d":"2024-12-17","o":54.74,"h":55.32,"l":53.47,"c":53.77,"v":561600},{"d":"2024-12-18","o":54.07,"h":54.87,"l":51.38,"c":51.9,"v":763900},{"d":"2024-12-19","o":52.48,"h":53.42,"l":52.23,"c":52.43,"v":792900},{"d":"2024-12-20","o":51.77,"h":53.4,"l":51.59,"c":53.04,"v":2203500},{"d":"2024-12-23","o":52.83,"h":53,"l":51.53,"c":52.11,"v":525800},{"d":"2024-12-24","o":52.27,"h":53,"l":52.17,"c":52.89,"v":255800},{"d":"2024-12-26","o":52.56,"h":53,"l":52.33,"c":52.9,"v":375000},{"d":"2024-12-27","o":52.44,"h":52.48,"l":51.33,"c":51.9,"v":454200},{"d":"2024-12-30","o":51.08,"h":52.06,"l":50.6,"c":51.49,"v":1178500},{"d":"2024-12-31","o":51.76,"h":52.25,"l":51.31,"c":51.91,"v":698300},{"d":"2025-01-02","o":52.56,"h":52.76,"l":51.78,"c":52.59,"v":522300},{"d":"2025-01-03","o":52.85,"h":53.95,"l":52.45,"c":53.21,"v":448700},{"d":"2025-01-06","o":53.26,"h":53.5,"l":52.67,"c":52.73,"v":656500},{"d":"2025-01-07","o":52.64,"h":52.7,"l":50.25,"c":51.11,"v":795000},{"d":"2025-01-08","o":50.51,"h":52.16,"l":50.26,"c":52.12,"v":488500},{"d":"2025-01-10","o":51.12,"h":51.8,"l":50.88,"c":51.34,"v":737400},{"d":"2025-01-13","o":50.36,"h":51.7,"l":50.3,"c":51.62,"v":588600},{"d":"2025-01-14","o":52.21,"h":52.8,"l":51.63,"c":52.4,"v":478000},{"d":"2025-01-15","o":53.46,"h":53.79,"l":52.41,"c":53.48,"v":610800},{"d":"2025-01-16","o":53.57,"h":54.8,"l":53.57,"c":54.34,"v":876400},{"d":"2025-01-17","o":55.37,"h":55.39,"l":53.3,"c":53.84,"v":576300},{"d":"2025-01-21","o":54.49,"h":55.08,"l":54,"c":54.54,"v":507400},{"d":"2025-01-22","o":54.53,"h":54.86,"l":52.69,"c":52.88,"v":618300},{"d":"2025-01-23","o":52.66,"h":53.03,"l":51.92,"c":52.5,"v":1095300},{"d":"2025-01-24","o":52.51,"h":52.56,"l":51.71,"c":52.19,"v":565000},{"d":"2025-01-27","o":51.69,"h":53.62,"l":51.55,"c":53.25,"v":595100},{"d":"2025-01-28","o":53.13,"h":54.39,"l":52.64,"c":53.94,"v":481400},{"d":"2025-01-29","o":53.63,"h":54.31,"l":53.26,"c":53.69,"v":493200},{"d":"2025-01-30","o":53.89,"h":55.33,"l":53.86,"c":54.35,"v":619600},{"d":"2025-01-31","o":54.47,"h":54.71,"l":53.26,"c":53.55,"v":527900},{"d":"2025-02-03","o":52.31,"h":53.65,"l":51.6,"c":53.41,"v":1258100},{"d":"2025-02-04","o":53.4,"h":54.16,"l":53.4,"c":53.7,"v":467800},{"d":"2025-02-05","o":53.9,"h":55.12,"l":53.1,"c":54.83,"v":774900},{"d":"2025-02-06","o":55.29,"h":55.3,"l":53.47,"c":54.03,"v":662000},{"d":"2025-02-07","o":54.15,"h":54.15,"l":52.73,"c":52.89,"v":564600},{"d":"2025-02-10","o":53.15,"h":53.51,"l":52.69,"c":52.97,"v":557500},{"d":"2025-02-11","o":52.44,"h":52.77,"l":51.92,"c":52.31,"v":502500},{"d":"2025-02-12","o":51.49,"h":51.98,"l":51.02,"c":51.62,"v":407900},{"d":"2025-02-13","o":52.17,"h":52.71,"l":51.44,"c":52.54,"v":437500},{"d":"2025-02-14","o":52.74,"h":53.24,"l":52.17,"c":52.51,"v":452600},{"d":"2025-02-18","o":52.38,"h":52.73,"l":51.94,"c":52.73,"v":336700},{"d":"2025-02-19","o":52.61,"h":53,"l":51.57,"c":52.2,"v":651900},{"d":"2025-02-20","o":51.94,"h":52.16,"l":50.85,"c":51.7,"v":461400},{"d":"2025-02-21","o":51.87,"h":52.16,"l":50.49,"c":50.56,"v":818500},{"d":"2025-02-24","o":50.75,"h":51.03,"l":49.68,"c":50.38,"v":843700},{"d":"2025-02-25","o":50.34,"h":50.98,"l":49.81,"c":50.56,"v":470500},{"d":"2025-02-26","o":50.56,"h":51.67,"l":50.4,"c":50.58,"v":696000},{"d":"2025-02-27","o":51.37,"h":54.98,"l":50.93,"c":54.47,"v":1530400},{"d":"2025-02-28","o":54.5,"h":57.38,"l":54.25,"c":57.35,"v":1482200},{"d":"2025-03-03","o":57.36,"h":58.14,"l":54.72,"c":54.95,"v":1110900},{"d":"2025-03-04","o":54.38,"h":55.17,"l":53.13,"c":53.7,"v":839400},{"d":"2025-03-05","o":53.63,"h":54.64,"l":53.21,"c":54.2,"v":644300},{"d":"2025-03-06","o":53.22,"h":54.78,"l":52.34,"c":52.88,"v":700900},{"d":"2025-03-07","o":52.78,"h":53.69,"l":51.6,"c":53.21,"v":553500},{"d":"2025-03-10","o":52.27,"h":52.39,"l":51.24,"c":51.69,"v":812300},{"d":"2025-03-11","o":51.69,"h":52.62,"l":51.57,"c":51.77,"v":636100},{"d":"2025-03-12","o":51.9,"h":52.68,"l":51.27,"c":51.61,"v":650500},{"d":"2025-03-13","o":51.39,"h":51.56,"l":50.71,"c":51.06,"v":494700},{"d":"2025-03-14","o":51.67,"h":53.29,"l":51.25,"c":52.92,"v":551200},{"d":"2025-03-17","o":52.76,"h":53.66,"l":52.42,"c":53.26,"v":488900},{"d":"2025-03-18","o":53,"h":53.15,"l":52.38,"c":52.52,"v":877300},{"d":"2025-03-19","o":52.58,"h":53.9,"l":52.53,"c":53.54,"v":448800},{"d":"2025-03-20","o":53.07,"h":54.05,"l":53.07,"c":53.5,"v":411300},{"d":"2025-03-21","o":52.92,"h":53.36,"l":52.2,"c":53.05,"v":1260100},{"d":"2025-03-24","o":54.04,"h":54.64,"l":53.84,"c":54.43,"v":522300},{"d":"2025-03-25","o":54.68,"h":55.83,"l":54.5,"c":55.26,"v":427500},{"d":"2025-03-26","o":55.26,"h":55.87,"l":54.65,"c":55.08,"v":458500},{"d":"2025-03-27","o":55.02,"h":55.4,"l":54.12,"c":55.17,"v":424500},{"d":"2025-03-28","o":54.91,"h":55.42,"l":53.67,"c":54.28,"v":595500},{"d":"2025-03-31","o":53.65,"h":54.99,"l":53.22,"c":54.71,"v":995400},{"d":"2025-04-01","o":54.39,"h":57,"l":54.09,"c":56.7,"v":1310600},{"d":"2025-04-02","o":55.68,"h":57.49,"l":55,"c":57.17,"v":929900},{"d":"2025-04-03","o":54.59,"h":55.87,"l":53.33,"c":53.46,"v":1037100},{"d":"2025-04-04","o":51.1,"h":52.42,"l":49.78,"c":50.18,"v":1012000},{"d":"2025-04-07","o":47.81,"h":52.47,"l":47,"c":49.7,"v":1322900},{"d":"2025-04-08","o":51.86,"h":52.51,"l":47.46,"c":48,"v":1714600},{"d":"2025-04-09","o":47.61,"h":53.86,"l":47.22,"c":53.35,"v":1134200},{"d":"2025-04-10","o":51.74,"h":52.25,"l":49.75,"c":50.93,"v":965600},{"d":"2025-04-11","o":50.71,"h":52.03,"l":49.7,"c":51.88,"v":712300},{"d":"2025-04-14","o":53,"h":53.13,"l":51.82,"c":52.13,"v":564500},{"d":"2025-04-15","o":52.19,"h":52.83,"l":51.91,"c":52.22,"v":541400},{"d":"2025-04-16","o":51.62,"h":52.18,"l":50.8,"c":51.31,"v":482100},{"d":"2025-04-17","o":51.34,"h":51.7,"l":50.73,"c":50.94,"v":472900},{"d":"2025-04-21","o":50.35,"h":50.56,"l":49.03,"c":49.73,"v":434600},{"d":"2025-04-22","o":50.74,"h":51.58,"l":50.38,"c":51.06,"v":927900},{"d":"2025-04-23","o":52.2,"h":53.31,"l":51.51,"c":51.65,"v":607700},{"d":"2025-04-24","o":51.84,"h":52.7,"l":51.84,"c":52.03,"v":546200},{"d":"2025-04-25","o":51.87,"h":52.62,"l":51.62,"c":52.39,"v":571000},{"d":"2025-04-28","o":52.5,"h":53.33,"l":52.35,"c":52.78,"v":623900},{"d":"2025-04-29","o":52.55,"h":53.77,"l":52.55,"c":53.52,"v":807300},{"d":"2025-04-30","o":52.78,"h":53.69,"l":52.3,"c":53.36,"v":673700},{"d":"2025-05-01","o":53.67,"h":54.28,"l":53.16,"c":53.91,"v":830800},{"d":"2025-05-02","o":54.56,"h":55.09,"l":54.37,"c":54.84,"v":577800},{"d":"2025-05-05","o":54.3,"h":55.15,"l":54.3,"c":54.55,"v":549800},{"d":"2025-05-06","o":53.97,"h":54.66,"l":53.6,"c":54.43,"v":571300},{"d":"2025-05-07","o":54.82,"h":55.45,"l":54.28,"c":54.88,"v":688700},{"d":"2025-05-08","o":52.51,"h":53.23,"l":48.43,"c":48.46,"v":1767000},{"d":"2025-05-09","o":48.75,"h":49.02,"l":46.23,"c":46.56,"v":1423900},{"d":"2025-05-12","o":48.67,"h":49.86,"l":47.9,"c":48.76,"v":1752600},{"d":"2025-05-13","o":48.86,"h":49.47,"l":48.25,"c":49.16,"v":1256300},{"d":"2025-05-14","o":48.78,"h":49.57,"l":48.76,"c":49.21,"v":1090500},{"d":"2025-05-15","o":49.17,"h":49.6,"l":48.56,"c":48.77,"v":1043500},{"d":"2025-05-16","o":48.66,"h":49.36,"l":48.57,"c":48.87,"v":734500},{"d":"2025-05-19","o":48.32,"h":49.12,"l":48.32,"c":49.12,"v":573000},{"d":"2025-05-20","o":48.9,"h":49.34,"l":47.76,"c":47.79,"v":964000},{"d":"2025-05-21","o":47.41,"h":47.66,"l":45.51,"c":45.7,"v":1328100},{"d":"2025-05-22","o":45.72,"h":46.77,"l":45.57,"c":46.47,"v":1285300},{"d":"2025-05-23","o":45.94,"h":47.08,"l":45.9,"c":46.29,"v":1011000},{"d":"2025-05-27","o":46.79,"h":47.46,"l":46.1,"c":46.59,"v":791400},{"d":"2025-05-28","o":46.51,"h":47.05,"l":46.24,"c":46.26,"v":687200},{"d":"2025-05-29","o":46.65,"h":46.65,"l":45.76,"c":46.14,"v":478900},{"d":"2025-05-30","o":46.14,"h":46.47,"l":45.67,"c":46.26,"v":655500},{"d":"2025-06-02","o":45.95,"h":46.47,"l":45.3,"c":46.12,"v":709400},{"d":"2025-06-03","o":46.12,"h":47.15,"l":45.92,"c":46.79,"v":626900},{"d":"2025-06-04","o":47.23,"h":47.65,"l":46.36,"c":46.62,"v":470000},{"d":"2025-06-05","o":46.65,"h":47.22,"l":46.47,"c":46.97,"v":560600},{"d":"2025-06-06","o":47.48,"h":47.48,"l":46.78,"c":47.3,"v":560300},{"d":"2025-06-09","o":47.12,"h":47.95,"l":47,"c":47.79,"v":546800},{"d":"2025-06-10","o":47.7,"h":47.91,"l":47.01,"c":47.38,"v":743000},{"d":"2025-06-11","o":47.41,"h":47.93,"l":46.91,"c":47.06,"v":457700},{"d":"2025-06-12","o":47.06,"h":47.27,"l":46.66,"c":46.88,"v":371300},{"d":"2025-06-13","o":46.31,"h":46.61,"l":44.96,"c":45.07,"v":645700},{"d":"2025-06-16","o":45.33,"h":46,"l":45.17,"c":45.56,"v":722700},{"d":"2025-06-17","o":45.11,"h":45.65,"l":44.96,"c":44.99,"v":397400},{"d":"2025-06-18","o":44.97,"h":45.64,"l":44.6,"c":44.78,"v":439500},{"d":"2025-06-20","o":44.94,"h":45.24,"l":44.21,"c":44.59,"v":1198700},{"d":"2025-06-23","o":44.52,"h":45.39,"l":44.06,"c":45.37,"v":654000},{"d":"2025-06-24","o":45.91,"h":46.26,"l":45.28,"c":46.04,"v":565800},{"d":"2025-06-25","o":46.13,"h":46.24,"l":44.91,"c":45.18,"v":558500},{"d":"2025-06-26","o":45.26,"h":45.49,"l":44.96,"c":45.41,"v":471200},{"d":"2025-06-27","o":45.69,"h":45.9,"l":45.16,"c":45.49,"v":725700},{"d":"2025-06-30","o":45.85,"h":46.39,"l":45.66,"c":45.91,"v":725300},{"d":"2025-07-01","o":45.62,"h":46.61,"l":45.44,"c":45.94,"v":655400},{"d":"2025-07-02","o":45.94,"h":45.94,"l":45.03,"c":45.49,"v":790000},{"d":"2025-07-03","o":45.74,"h":46.45,"l":45.32,"c":46.21,"v":438500},{"d":"2025-07-07","o":46.11,"h":46.44,"l":45.35,"c":45.47,"v":651400},{"d":"2025-07-08","o":45.54,"h":46.61,"l":45.54,"c":45.93,"v":826300},{"d":"2025-07-09","o":46.16,"h":46.26,"l":45.17,"c":45.43,"v":652800},{"d":"2025-07-10","o":45.31,"h":45.54,"l":44.7,"c":45.11,"v":628300},{"d":"2025-07-11","o":44.94,"h":45.05,"l":43.74,"c":43.9,"v":630100},{"d":"2025-07-14","o":43.95,"h":44.8,"l":43.92,"c":44.44,"v":615900},{"d":"2025-07-15","o":44.58,"h":44.61,"l":43.75,"c":43.78,"v":611300},{"d":"2025-07-16","o":44.13,"h":44.56,"l":43.92,"c":44.26,"v":692600},{"d":"2025-07-17","o":45.17,"h":45.99,"l":44.83,"c":45.7,"v":806900},{"d":"2025-07-18","o":45.89,"h":45.89,"l":45.25,"c":45.34,"v":480700},{"d":"2025-07-21","o":45.4,"h":45.7,"l":44.92,"c":45,"v":415400},{"d":"2025-07-22","o":45.01,"h":45.82,"l":44.76,"c":45.52,"v":730500},{"d":"2025-07-23","o":45.52,"h":46.18,"l":44.71,"c":45.96,"v":1009800},{"d":"2025-07-24","o":45.97,"h":46.17,"l":44.91,"c":44.95,"v":616600},{"d":"2025-07-25","o":45.17,"h":45.45,"l":44.55,"c":44.8,"v":886400},{"d":"2025-07-28","o":44.98,"h":45.2,"l":44.45,"c":44.52,"v":1010200},{"d":"2025-07-29","o":44.94,"h":45.15,"l":43.6,"c":43.64,"v":1057700},{"d":"2025-07-30","o":43.7,"h":44.49,"l":43.39,"c":43.71,"v":787200},{"d":"2025-07-31","o":43.65,"h":43.74,"l":42.51,"c":42.56,"v":904100},{"d":"2025-08-01","o":41.86,"h":42.13,"l":40.45,"c":40.74,"v":1156600},{"d":"2025-08-04","o":41.08,"h":42.16,"l":40.8,"c":41.93,"v":911000},{"d":"2025-08-05","o":41.94,"h":41.94,"l":41.19,"c":41.54,"v":758300},{"d":"2025-08-06","o":41.63,"h":42.23,"l":41.26,"c":42.15,"v":1159100},{"d":"2025-08-07","o":45.2,"h":46.36,"l":42.8,"c":43.74,"v":1453800},{"d":"2025-08-08","o":44.07,"h":45.38,"l":43.73,"c":44.55,"v":1228600},{"d":"2025-08-11","o":44.58,"h":45.13,"l":44.29,"c":44.39,"v":935000},{"d":"2025-08-12","o":44.53,"h":46.49,"l":44.49,"c":46.34,"v":1155600},{"d":"2025-08-13","o":46.52,"h":47.62,"l":46.29,"c":47.29,"v":1117800},{"d":"2025-08-14","o":47.03,"h":47.03,"l":46.29,"c":46.61,"v":919600},{"d":"2025-08-15","o":46.83,"h":46.83,"l":45.94,"c":46.56,"v":763600},{"d":"2025-08-18","o":46.56,"h":47.36,"l":46.23,"c":47.25,"v":573800},{"d":"2025-08-19","o":47.35,"h":47.77,"l":46.97,"c":47.03,"v":520800},{"d":"2025-08-20","o":46.98,"h":47.25,"l":46.78,"c":47.09,"v":823900},{"d":"2025-08-21","o":46.96,"h":47.91,"l":46.62,"c":47.87,"v":1054700},{"d":"2025-08-22","o":48.13,"h":49.83,"l":48.13,"c":49.31,"v":774000},{"d":"2025-08-25","o":49.28,"h":49.51,"l":48.72,"c":48.76,"v":682700},{"d":"2025-08-26","o":48.64,"h":48.9,"l":48.13,"c":48.14,"v":1607800},{"d":"2025-08-27","o":48.1,"h":48.5,"l":47.81,"c":48.49,"v":692000},{"d":"2025-08-28","o":48.54,"h":49.22,"l":48.18,"c":49.2,"v":849900},{"d":"2025-08-29","o":49.29,"h":49.42,"l":48.88,"c":49.35,"v":789300},{"d":"2025-09-02","o":48.74,"h":49.21,"l":48.45,"c":48.98,"v":756100},{"d":"2025-09-03","o":48.99,"h":49.22,"l":48.57,"c":49.17,"v":1140300},{"d":"2025-09-04","o":49.24,"h":49.67,"l":48.41,"c":49.64,"v":800800},{"d":"2025-09-05","o":49.96,"h":51,"l":49.87,"c":50.25,"v":709400},{"d":"2025-09-08","o":50.79,"h":51.3,"l":49.48,"c":51.21,"v":1432800},{"d":"2025-09-09","o":51.35,"h":51.35,"l":50.27,"c":51.23,"v":725200},{"d":"2025-09-10","o":51.23,"h":51.64,"l":49.88,"c":50.09,"v":1056800},{"d":"2025-09-11","o":50.48,"h":50.91,"l":49.43,"c":50.63,"v":915100},{"d":"2025-09-12","o":50.79,"h":50.94,"l":50.12,"c":50.15,"v":888500},{"d":"2025-09-15","o":50.28,"h":50.54,"l":49.57,"c":49.59,"v":677200},{"d":"2025-09-16","o":49.51,"h":49.51,"l":48.83,"c":49.38,"v":812600},{"d":"2025-09-17","o":49.77,"h":51.19,"l":49.55,"c":49.76,"v":833500},{"d":"2025-09-18","o":50.09,"h":51.25,"l":49.89,"c":51.13,"v":894200},{"d":"2025-09-19","o":51.35,"h":51.47,"l":50.16,"c":50.89,"v":2918500},{"d":"2025-09-22","o":50.8,"h":53.02,"l":50.16,"c":52.9,"v":1513100},{"d":"2025-09-23","o":53.07,"h":53.45,"l":52.19,"c":52.36,"v":960100},{"d":"2025-09-24","o":52.61,"h":52.99,"l":52.2,"c":52.28,"v":494500},{"d":"2025-09-25","o":52.01,"h":52.02,"l":51.11,"c":51.71,"v":567000},{"d":"2025-09-26","o":51.67,"h":52.45,"l":51.3,"c":52.26,"v":476000},{"d":"2025-09-29","o":52.42,"h":52.61,"l":52,"c":52.34,"v":838100},{"d":"2025-09-30","o":52.34,"h":52.82,"l":51.41,"c":52.77,"v":843500},{"d":"2025-10-01","o":52.49,"h":52.91,"l":52.13,"c":52.74,"v":847100},{"d":"2025-10-02","o":52.86,"h":53.17,"l":52.51,"c":53.02,"v":588300},{"d":"2025-10-03","o":53.02,"h":54.28,"l":53.02,"c":53.62,"v":682400},{"d":"2025-10-06","o":53.79,"h":54.25,"l":53.1,"c":53.58,"v":846100},{"d":"2025-10-07","o":53.48,"h":53.64,"l":52.66,"c":52.69,"v":575200},{"d":"2025-10-08","o":52.93,"h":53.33,"l":52.23,"c":52.89,"v":605000},{"d":"2025-10-09","o":52.89,"h":52.89,"l":51.64,"c":52.38,"v":481400},{"d":"2025-10-10","o":52.5,"h":52.64,"l":50.63,"c":51.01,"v":499300},{"d":"2025-10-13","o":51.55,"h":51.55,"l":50.56,"c":51,"v":420600},{"d":"2025-10-14","o":50.21,"h":51.82,"l":50.21,"c":51.48,"v":401000},{"d":"2025-10-15","o":51.71,"h":52.08,"l":50.28,"c":50.52,"v":522700},{"d":"2025-10-16","o":51.14,"h":51.2,"l":48.05,"c":48.18,"v":967300},{"d":"2025-10-17","o":47.83,"h":48.88,"l":47.55,"c":48.75,"v":800800},{"d":"2025-10-20","o":49.16,"h":49.66,"l":48.65,"c":49.01,"v":730200},{"d":"2025-10-21","o":49.32,"h":50.2,"l":48.56,"c":49.61,"v":571800},{"d":"2025-10-22","o":49.61,"h":50.14,"l":49.11,"c":49.52,"v":637800},{"d":"2025-10-23","o":49.49,"h":50.18,"l":49.02,"c":50.02,"v":350300},{"d":"2025-10-24","o":50.54,"h":50.88,"l":50.19,"c":50.4,"v":407700},{"d":"2025-10-27","o":50.87,"h":50.91,"l":49.98,"c":50.21,"v":398600},{"d":"2025-10-28","o":50.21,"h":50.5,"l":49.66,"c":49.75,"v":482200},{"d":"2025-10-29","o":49.35,"h":49.56,"l":46.97,"c":47.34,"v":1037700},{"d":"2025-10-30","o":47.23,"h":48.53,"l":46.67,"c":47.23,"v":1234400},{"d":"2025-10-31","o":47.05,"h":47.67,"l":46.86,"c":47.63,"v":750600},{"d":"2025-11-03","o":47.63,"h":47.73,"l":46.61,"c":47.67,"v":982600},{"d":"2025-11-04","o":47.64,"h":47.72,"l":46.92,"c":47.37,"v":492800},{"d":"2025-11-05","o":47.48,"h":48.39,"l":47.41,"c":48.24,"v":692300},{"d":"2025-11-06","o":49.2,"h":52.28,"l":48.53,"c":50.63,"v":1521100},{"d":"2025-11-07","o":50.5,"h":50.51,"l":48.92,"c":48.96,"v":831500},{"d":"2025-11-10","o":48.98,"h":49.15,"l":47.35,"c":47.48,"v":885400},{"d":"2025-11-11","o":47.63,"h":48.77,"l":47.14,"c":48,"v":883700},{"d":"2025-11-12","o":48.22,"h":48.77,"l":47.47,"c":47.57,"v":872000},{"d":"2025-11-13","o":47.11,"h":47.58,"l":46.77,"c":47.16,"v":668100},{"d":"2025-11-14","o":46.76,"h":47.1,"l":46.41,"c":46.97,"v":612300},{"d":"2025-11-17","o":46.78,"h":47.13,"l":46.02,"c":46.3,"v":943100},{"d":"2025-11-18","o":46.03,"h":46.61,"l":45.73,"c":46.26,"v":723100},{"d":"2025-11-19","o":46.42,"h":46.67,"l":45.91,"c":46.32,"v":584000},{"d":"2025-11-20","o":47.05,"h":47.54,"l":45.61,"c":45.66,"v":710200},{"d":"2025-11-21","o":45.66,"h":47.29,"l":45.66,"c":46.61,"v":778500},{"d":"2025-11-24","o":46.62,"h":47.01,"l":46.16,"c":46.75,"v":817100},{"d":"2025-11-25","o":47.08,"h":47.83,"l":47.08,"c":47.22,"v":610100},{"d":"2025-11-26","o":47.2,"h":47.51,"l":46.74,"c":46.86,"v":884000},{"d":"2025-11-28","o":47.13,"h":47.2,"l":46.71,"c":46.86,"v":259800},{"d":"2025-12-01","o":46.35,"h":46.8,"l":46.01,"c":46.16,"v":706200},{"d":"2025-12-02","o":46.59,"h":46.9,"l":46.2,"c":46.5,"v":567400},{"d":"2025-12-03","o":46.42,"h":47.13,"l":46.21,"c":47.08,"v":606400},{"d":"2025-12-04","o":46.96,"h":47.14,"l":46.23,"c":46.35,"v":581100},{"d":"2025-12-05","o":46.25,"h":46.92,"l":45.83,"c":45.91,"v":853900},{"d":"2025-12-08","o":46.34,"h":46.34,"l":45.12,"c":45.26,"v":620500},{"d":"2025-12-09","o":45.43,"h":45.97,"l":45.33,"c":45.47,"v":447000},{"d":"2025-12-10","o":45.1,"h":47.33,"l":45.1,"c":46.8,"v":686300},{"d":"2025-12-11","o":46.89,"h":47.77,"l":46.3,"c":47.46,"v":1250200},{"d":"2025-12-12","o":47.5,"h":47.99,"l":47.33,"c":47.53,"v":689400},{"d":"2025-12-15","o":47.78,"h":47.78,"l":46.53,"c":46.67,"v":773900},{"d":"2025-12-16","o":46.81,"h":48.36,"l":46.81,"c":48.05,"v":1359700},{"d":"2025-12-17","o":48.03,"h":48.87,"l":47.76,"c":48.2,"v":687400},{"d":"2025-12-18","o":48.21,"h":48.8,"l":48.06,"c":48.3,"v":685000},{"d":"2025-12-19","o":48.14,"h":48.57,"l":47.92,"c":48.14,"v":2161900},{"d":"2025-12-22","o":48.1,"h":49.44,"l":48.1,"c":48.94,"v":668500},{"d":"2025-12-23","o":48.69,"h":49.33,"l":48.33,"c":48.69,"v":545100},{"d":"2025-12-24","o":48.92,"h":49.07,"l":48.54,"c":48.87,"v":262200},{"d":"2025-12-26","o":48.79,"h":49.1,"l":48.31,"c":48.73,"v":279100},{"d":"2025-12-29","o":48.68,"h":49.7,"l":48.25,"c":48.6,"v":319300},{"d":"2025-12-30","o":48.44,"h":48.76,"l":48.09,"c":48.12,"v":333200},{"d":"2025-12-31","o":48.11,"h":48.25,"l":47.76,"c":47.81,"v":474200},{"d":"2026-01-02","o":48.01,"h":48.01,"l":45.6,"c":45.67,"v":533900},{"d":"2026-01-05","o":45.37,"h":47.01,"l":45.37,"c":45.93,"v":948300},{"d":"2026-01-06","o":45.86,"h":45.87,"l":45.24,"c":45.48,"v":679400},{"d":"2026-01-07","o":45.94,"h":46.2,"l":45.4,"c":46.1,"v":647800},{"d":"2026-01-08","o":45.89,"h":47.08,"l":45.75,"c":46.7,"v":806700},{"d":"2026-01-09","o":46.62,"h":47.11,"l":46,"c":46.77,"v":428200},{"d":"2026-01-12","o":46.47,"h":47.41,"l":46.05,"c":47.1,"v":540400},{"d":"2026-01-13","o":47.03,"h":47.53,"l":45.12,"c":45.63,"v":468700},{"d":"2026-01-14","o":45.46,"h":45.67,"l":44.86,"c":45.47,"v":426300},{"d":"2026-01-15","o":45.47,"h":45.72,"l":43.4,"c":43.49,"v":971200},{"d":"2026-01-16","o":43.49,"h":44.06,"l":42.65,"c":42.99,"v":732500},{"d":"2026-01-20","o":42.35,"h":43.11,"l":42,"c":42.39,"v":551900},{"d":"2026-01-21","o":42.5,"h":43.3,"l":42.48,"c":42.9,"v":635300},{"d":"2026-01-22","o":43.12,"h":44.04,"l":43.12,"c":43.73,"v":599000},{"d":"2026-01-23","o":43.73,"h":44.13,"l":43.34,"c":44.03,"v":489100},{"d":"2026-01-26","o":44.03,"h":45.02,"l":44.01,"c":44.81,"v":626300},{"d":"2026-01-27","o":44.87,"h":44.87,"l":43.83,"c":44.7,"v":659200},{"d":"2026-01-28","o":44.92,"h":45.28,"l":43.44,"c":43.5,"v":651500},{"d":"2026-01-29","o":43.32,"h":43.45,"l":41.86,"c":43.2,"v":922800},{"d":"2026-01-30","o":43.08,"h":44.06,"l":42.82,"c":43.36,"v":1140600},{"d":"2026-02-02","o":43.36,"h":44.51,"l":43.05,"c":43.45,"v":982900},{"d":"2026-02-03","o":42.77,"h":42.83,"l":38.89,"c":39.52,"v":2171000},{"d":"2026-02-04","o":39.26,"h":41.42,"l":38.89,"c":40.97,"v":925200},{"d":"2026-02-05","o":41.57,"h":42.2,"l":40.5,"c":40.66,"v":1072800},{"d":"2026-02-06","o":41.17,"h":42.4,"l":41.17,"c":42.28,"v":951900},{"d":"2026-02-09","o":41.93,"h":42.15,"l":41.45,"c":41.83,"v":611800},{"d":"2026-02-10","o":41.97,"h":42.74,"l":41.83,"c":42.42,"v":506000},{"d":"2026-02-11","o":42.45,"h":42.64,"l":40.28,"c":40.33,"v":1389100},{"d":"2026-02-12","o":40.49,"h":41.25,"l":38.53,"c":39.27,"v":875900},{"d":"2026-02-13","o":39.66,"h":40.5,"l":39.52,"c":39.56,"v":652100},{"d":"2026-02-17","o":40.31,"h":41.08,"l":40.17,"c":40.58,"v":957800},{"d":"2026-02-18","o":40.77,"h":41.2,"l":40.53,"c":40.59,"v":712300},{"d":"2026-02-19","o":40.63,"h":40.81,"l":40.2,"c":40.75,"v":519500},{"d":"2026-02-20","o":40.75,"h":41.62,"l":40.51,"c":40.88,"v":620000},{"d":"2026-02-23","o":40.78,"h":41.07,"l":38.2,"c":38.47,"v":800700},{"d":"2026-02-24","o":38.49,"h":39.71,"l":38.49,"c":39.08,"v":857200},{"d":"2026-02-25","o":39.2,"h":41.66,"l":38.84,"c":41.48,"v":1756600},{"d":"2026-02-26","o":40.23,"h":41.07,"l":38.05,"c":39.8,"v":2684400},{"d":"2026-02-27","o":39.59,"h":40.07,"l":39.24,"c":39.68,"v":1381400},{"d":"2026-03-02","o":39.08,"h":41.16,"l":38.74,"c":40.35,"v":1124200},{"d":"2026-03-03","o":40.19,"h":41.94,"l":39.65,"c":41.41,"v":735600},{"d":"2026-03-04","o":42.43,"h":42.85,"l":41.34,"c":42.44,"v":926200},{"d":"2026-03-05","o":42.37,"h":42.91,"l":41.69,"c":42.86,"v":783200},{"d":"2026-03-06","o":42.41,"h":42.87,"l":41.68,"c":42.55,"v":778700},{"d":"2026-03-09","o":42.09,"h":43.01,"l":40.89,"c":42.63,"v":948600},{"d":"2026-03-10","o":42.72,"h":43,"l":41.27,"c":42.07,"v":950100},{"d":"2026-03-11","o":42.3,"h":42.87,"l":40.77,"c":41.44,"v":804200},{"d":"2026-03-12","o":40.96,"h":41.92,"l":40.32,"c":40.43,"v":821600},{"d":"2026-03-13","o":40.63,"h":41.47,"l":39.51,"c":39.77,"v":535600},{"d":"2026-03-16","o":39.99,"h":40.22,"l":39.31,"c":39.55,"v":587700},{"d":"2026-03-17","o":39.77,"h":41.01,"l":39.67,"c":39.86,"v":551200},{"d":"2026-03-18","o":39.47,"h":40.06,"l":39.1,"c":39.13,"v":574800},{"d":"2026-03-19","o":39.08,"h":39.84,"l":38.8,"c":39.68,"v":756700},{"d":"2026-03-20","o":39.62,"h":39.87,"l":38.95,"c":39.44,"v":1382800},{"d":"2026-03-23","o":40.47,"h":41.08,"l":39.93,"c":40.89,"v":748100},{"d":"2026-03-24","o":40.4,"h":40.52,"l":39.45,"c":39.86,"v":677000},{"d":"2026-03-25","o":40.13,"h":40.8,"l":38.7,"c":40.04,"v":786200},{"d":"2026-03-26","o":40.1,"h":41.23,"l":39.86,"c":40.86,"v":626300},{"d":"2026-03-27","o":40.25,"h":40.25,"l":39.31,"c":39.88,"v":663900},{"d":"2026-03-30","o":40.7,"h":40.86,"l":40.02,"c":40.31,"v":781800},{"d":"2026-03-31","o":40.91,"h":41.3,"l":40.19,"c":41.01,"v":604331},{"d":"2026-04-01","o":41.16,"h":41.48,"l":40.5,"c":40.96,"v":586804},{"d":"2026-04-02","o":40.64,"h":41.6,"l":39.8,"c":41.33,"v":514153},{"d":"2026-04-06","o":41.34,"h":41.47,"l":40.92,"c":41.13,"v":421378},{"d":"2026-04-07","o":41.1,"h":41.34,"l":40.67,"c":40.78,"v":418313},{"d":"2026-04-08","o":41.97,"h":42.17,"l":41.36,"c":41.38,"v":817459},{"d":"2026-04-09","o":40.93,"h":40.93,"l":39.35,"c":40.75,"v":618803},{"d":"2026-04-10","o":40.77,"h":40.77,"l":39.51,"c":39.89,"v":423357},{"d":"2026-04-13","o":39.73,"h":41.37,"l":39.73,"c":41.24,"v":887478},{"d":"2026-04-14","o":41.33,"h":42.08,"l":41.09,"c":41.45,"v":523238},{"d":"2026-04-15","o":41.7,"h":42.87,"l":41.7,"c":42.48,"v":633736},{"d":"2026-04-16","o":42.81,"h":43.14,"l":42.04,"c":42.8,"v":1102829},{"d":"2026-04-17","o":44.05,"h":44.98,"l":43.91,"c":44.47,"v":1074911},{"d":"2026-04-20","o":44.1,"h":45.46,"l":44.1,"c":45.15,"v":1269439},{"d":"2026-04-21","o":45.21,"h":46.04,"l":44.06,"c":44.22,"v":1291187},{"d":"2026-04-22","o":44.8,"h":44.86,"l":43.76,"c":44.25,"v":542744},{"d":"2026-04-23","o":43.6,"h":44.57,"l":41.5,"c":42.21,"v":637468},{"d":"2026-04-24","o":42.2,"h":43.21,"l":41.83,"c":43.19,"v":432088},{"d":"2026-04-27","o":42.84,"h":44.06,"l":42.72,"c":43.37,"v":397989},{"d":"2026-04-28","o":43.93,"h":44.17,"l":43.44,"c":43.94,"v":590191},{"d":"2026-04-29","o":43.43,"h":44.03,"l":43.35,"c":43.6,"v":524338},{"d":"2026-04-30","o":43.04,"h":43.55,"l":42.59,"c":43.22,"v":517058},{"d":"2026-05-01","o":44.05,"h":44.73,"l":43.31,"c":43.86,"v":398197},{"d":"2026-05-04","o":43.71,"h":44.98,"l":43.71,"c":44.28,"v":464465},{"d":"2026-05-05","o":44.35,"h":44.56,"l":43.65,"c":44.16,"v":372770},{"d":"2026-05-06","o":44.14,"h":44.33,"l":42.95,"c":43.27,"v":757803},{"d":"2026-05-07","o":47.3,"h":48.54,"l":45.47,"c":46.65,"v":1220830},{"d":"2026-05-08","o":46.1,"h":46.73,"l":45.02,"c":45.51,"v":881569},{"d":"2026-05-11","o":44.89,"h":45.2,"l":42.11,"c":42.36,"v":975034},{"d":"2026-05-12","o":42.93,"h":43.15,"l":41.81,"c":42.18,"v":654024},{"d":"2026-05-13","o":41.72,"h":42.06,"l":40.54,"c":40.81,"v":692432},{"d":"2026-05-14","o":41.24,"h":41.44,"l":40,"c":40.87,"v":635500},{"d":"2026-05-15","o":41.31,"h":42.23,"l":40.93,"c":41.66,"v":808037},{"d":"2026-05-18","o":41.67,"h":43.53,"l":41.58,"c":42.8,"v":908100},{"d":"2026-05-19","o":43.39,"h":44,"l":42.33,"c":42.59,"v":597300}]