[{"d":"1994-04-15","o":19.25,"h":19.62,"l":19,"c":19.5,"v":549900},{"d":"1994-04-18","o":19.62,"h":19.62,"l":19.25,"c":19.25,"v":21100},{"d":"1994-04-19","o":19.25,"h":19.25,"l":19,"c":19.25,"v":47600},{"d":"1994-04-20","o":19,"h":19.12,"l":19,"c":19.12,"v":11600},{"d":"1994-04-21","o":19.12,"h":19.12,"l":19,"c":19,"v":16300},{"d":"1994-04-22","o":19,"h":19.12,"l":19,"c":19,"v":13400},{"d":"1994-04-25","o":19,"h":19.12,"l":19,"c":19.12,"v":21700},{"d":"1994-04-26","o":19,"h":19.12,"l":19,"c":19,"v":22500},{"d":"1994-04-28","o":19.12,"h":19.12,"l":19,"c":19,"v":15300},{"d":"1994-04-29","o":19,"h":19.12,"l":19,"c":19,"v":15300},{"d":"1994-05-02","o":19,"h":19.12,"l":19,"c":19,"v":12900},{"d":"1994-05-03","o":19.12,"h":19.12,"l":19,"c":19,"v":42800},{"d":"1994-05-04","o":19.12,"h":19.12,"l":19,"c":19,"v":6400},{"d":"1994-05-05","o":19,"h":19.12,"l":19,"c":19.12,"v":13900},{"d":"1994-05-06","o":19,"h":19.12,"l":19,"c":19,"v":56200},{"d":"1994-05-09","o":19,"h":19,"l":18.5,"c":18.88,"v":53100},{"d":"1994-05-10","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":1100},{"d":"1994-05-11","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1000},{"d":"1994-05-12","o":18.5,"h":18.62,"l":18.12,"c":18.12,"v":4300},{"d":"1994-05-13","o":18,"h":18,"l":17.12,"c":17.75,"v":61400},{"d":"1994-05-16","o":17.88,"h":18.5,"l":17.88,"c":18,"v":11400},{"d":"1994-05-17","o":18.25,"h":18.38,"l":18,"c":18.25,"v":5200},{"d":"1994-05-18","o":18.25,"h":18.5,"l":18.25,"c":18.5,"v":3900},{"d":"1994-05-19","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":4900},{"d":"1994-05-20","o":18.25,"h":18.5,"l":18,"c":18.5,"v":16600},{"d":"1994-05-23","o":18.5,"h":18.5,"l":18.25,"c":18.5,"v":2400},{"d":"1994-05-24","o":18.25,"h":18.38,"l":18,"c":18.12,"v":5300},{"d":"1994-05-25","o":18.12,"h":18.38,"l":18,"c":18,"v":4800},{"d":"1994-05-26","o":18.25,"h":18.38,"l":18.12,"c":18.12,"v":9000},{"d":"1994-05-27","o":18.12,"h":18.12,"l":18,"c":18,"v":13200},{"d":"1994-05-31","o":18,"h":18.12,"l":18,"c":18.12,"v":18300},{"d":"1994-06-01","o":18.12,"h":18.38,"l":18,"c":18.12,"v":5700},{"d":"1994-06-02","o":18.38,"h":18.5,"l":18.12,"c":18.5,"v":5300},{"d":"1994-06-03","o":18.25,"h":18.5,"l":18.25,"c":18.5,"v":6800},{"d":"1994-06-06","o":18.38,"h":18.88,"l":18.38,"c":18.5,"v":5000},{"d":"1994-06-07","o":18.5,"h":18.5,"l":17.88,"c":17.88,"v":8800},{"d":"1994-06-08","o":18.12,"h":18.62,"l":18.12,"c":18.62,"v":3100},{"d":"1994-06-09","o":18.62,"h":18.75,"l":18.38,"c":18.75,"v":7200},{"d":"1994-06-10","o":18.5,"h":19,"l":18.5,"c":18.62,"v":8300},{"d":"1994-06-13","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":3000},{"d":"1994-06-14","o":18.38,"h":18.38,"l":18.25,"c":18.38,"v":10000},{"d":"1994-06-15","o":18.38,"h":18.38,"l":18.12,"c":18.25,"v":5000},{"d":"1994-06-16","o":18.38,"h":18.62,"l":18.25,"c":18.62,"v":3900},{"d":"1994-06-17","o":18.38,"h":18.62,"l":18.38,"c":18.5,"v":8400},{"d":"1994-06-20","o":18.25,"h":18.25,"l":18,"c":18.25,"v":12800},{"d":"1994-06-21","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":6900},{"d":"1994-06-22","o":18.25,"h":18.75,"l":18.25,"c":18.62,"v":3700},{"d":"1994-06-23","o":18.62,"h":19.12,"l":18.62,"c":19,"v":4500},{"d":"1994-06-24","o":19.25,"h":19.25,"l":18.62,"c":18.75,"v":10800},{"d":"1994-06-27","o":18.75,"h":18.75,"l":18.25,"c":18.25,"v":6600},{"d":"1994-06-28","o":18.12,"h":18.75,"l":18.12,"c":18.75,"v":4700},{"d":"1994-06-29","o":18.5,"h":18.5,"l":18.38,"c":18.5,"v":2000},{"d":"1994-06-30","o":18.5,"h":18.62,"l":18,"c":18.25,"v":5500},{"d":"1994-07-01","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":30100},{"d":"1994-07-05","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":900},{"d":"1994-07-06","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":0},{"d":"1994-07-07","o":18.38,"h":18.38,"l":17.88,"c":18.12,"v":31200},{"d":"1994-07-08","o":17.88,"h":18,"l":17.75,"c":17.75,"v":2600},{"d":"1994-07-11","o":18,"h":18.12,"l":17.75,"c":18.12,"v":2200},{"d":"1994-07-12","o":18,"h":18.25,"l":18,"c":18.25,"v":10600},{"d":"1994-07-13","o":18,"h":18.25,"l":18,"c":18.25,"v":8200},{"d":"1994-07-14","o":18,"h":18.25,"l":17.88,"c":18.25,"v":1500},{"d":"1994-07-15","o":18.12,"h":18.12,"l":17.88,"c":18,"v":2700},{"d":"1994-07-18","o":17.75,"h":18,"l":17.62,"c":17.88,"v":2100},{"d":"1994-07-19","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":1500},{"d":"1994-07-20","o":18,"h":18,"l":17.5,"c":17.75,"v":3900},{"d":"1994-07-21","o":17.75,"h":17.75,"l":17.38,"c":17.38,"v":1700},{"d":"1994-07-22","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":4500},{"d":"1994-07-25","o":17.38,"h":17.38,"l":17,"c":17,"v":2800},{"d":"1994-07-26","o":17,"h":17,"l":16.62,"c":16.88,"v":3300},{"d":"1994-07-27","o":16.88,"h":16.88,"l":16.25,"c":16.75,"v":16400},{"d":"1994-07-28","o":16.75,"h":16.75,"l":16.5,"c":16.75,"v":7100},{"d":"1994-07-29","o":16.75,"h":16.75,"l":16.25,"c":16.38,"v":26300},{"d":"1994-08-01","o":16.38,"h":17.12,"l":16.38,"c":17.12,"v":13100},{"d":"1994-08-02","o":17.12,"h":17.12,"l":16.62,"c":17,"v":7100},{"d":"1994-08-03","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":4900},{"d":"1994-08-04","o":17.5,"h":17.5,"l":17.25,"c":17.25,"v":5500},{"d":"1994-08-05","o":17.5,"h":17.88,"l":17.5,"c":17.75,"v":8200},{"d":"1994-08-08","o":17.75,"h":18,"l":17.75,"c":18,"v":700},{"d":"1994-08-09","o":17.75,"h":17.88,"l":17.38,"c":17.62,"v":7200},{"d":"1994-08-10","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":3500},{"d":"1994-08-11","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":3200},{"d":"1994-08-12","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":2100},{"d":"1994-08-15","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":3600},{"d":"1994-08-16","o":17.88,"h":18,"l":17.62,"c":17.75,"v":5100},{"d":"1994-08-17","o":17.75,"h":18,"l":17.75,"c":17.75,"v":18000},{"d":"1994-08-18","o":17.62,"h":17.88,"l":17.62,"c":17.62,"v":2000},{"d":"1994-08-19","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":2000},{"d":"1994-08-22","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":4400},{"d":"1994-08-23","o":17.5,"h":17.62,"l":17.38,"c":17.62,"v":6400},{"d":"1994-08-24","o":17.38,"h":17.38,"l":17,"c":17,"v":7500},{"d":"1994-08-25","o":17.25,"h":17.38,"l":16.88,"c":16.88,"v":3500},{"d":"1994-08-26","o":17.12,"h":17.38,"l":17.12,"c":17.25,"v":1100},{"d":"1994-08-29","o":17.5,"h":17.5,"l":17.25,"c":17.25,"v":5600},{"d":"1994-08-30","o":17,"h":17.38,"l":17,"c":17.38,"v":52800},{"d":"1994-08-31","o":17,"h":17.25,"l":16.88,"c":17.25,"v":15400},{"d":"1994-09-01","o":17.38,"h":17.5,"l":17.25,"c":17.5,"v":3300},{"d":"1994-09-02","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":4100},{"d":"1994-09-06","o":17.88,"h":17.88,"l":17.5,"c":17.5,"v":7400},{"d":"1994-09-07","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":6800},{"d":"1994-09-08","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":5700},{"d":"1994-09-09","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":5900},{"d":"1994-09-12","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":10500},{"d":"1994-09-13","o":17.5,"h":17.5,"l":17,"c":17,"v":29400},{"d":"1994-09-14","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1500},{"d":"1994-09-15","o":17.38,"h":17.5,"l":17.25,"c":17.5,"v":4400},{"d":"1994-09-16","o":17.5,"h":17.5,"l":17,"c":17,"v":34000},{"d":"1994-09-19","o":17,"h":17,"l":16.88,"c":17,"v":3700},{"d":"1994-09-20","o":17,"h":17,"l":16.75,"c":17,"v":6800},{"d":"1994-09-21","o":17,"h":17,"l":16.88,"c":17,"v":4400},{"d":"1994-09-22","o":17,"h":17,"l":16.75,"c":16.88,"v":8800},{"d":"1994-09-23","o":17,"h":17.12,"l":16.88,"c":17,"v":8200},{"d":"1994-09-26","o":16.75,"h":16.88,"l":16.5,"c":16.5,"v":3900},{"d":"1994-09-27","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":15200},{"d":"1994-09-28","o":16.75,"h":16.88,"l":16.5,"c":16.5,"v":8900},{"d":"1994-09-29","o":16.62,"h":16.62,"l":16.38,"c":16.38,"v":600},{"d":"1994-09-30","o":16.12,"h":16.38,"l":16.12,"c":16.38,"v":5200},{"d":"1994-10-03","o":16.38,"h":16.38,"l":16.25,"c":16.38,"v":57900},{"d":"1994-10-04","o":16.38,"h":16.38,"l":16.12,"c":16.38,"v":2400},{"d":"1994-10-05","o":16.38,"h":16.38,"l":15.62,"c":16,"v":18300},{"d":"1994-10-06","o":16,"h":16.25,"l":16,"c":16.25,"v":18500},{"d":"1994-10-07","o":16.25,"h":16.25,"l":15.75,"c":16.12,"v":9000},{"d":"1994-10-10","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":3100},{"d":"1994-10-11","o":15.75,"h":16,"l":15.75,"c":16,"v":3300},{"d":"1994-10-12","o":16.12,"h":16.12,"l":16,"c":16.12,"v":9400},{"d":"1994-10-13","o":16.25,"h":16.25,"l":16,"c":16.25,"v":7300},{"d":"1994-10-14","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":9000},{"d":"1994-10-17","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":5000},{"d":"1994-10-18","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":6300},{"d":"1994-10-19","o":16.12,"h":16.25,"l":16,"c":16.12,"v":10200},{"d":"1994-10-20","o":16,"h":16.12,"l":15.88,"c":15.88,"v":7500},{"d":"1994-10-21","o":15.88,"h":16,"l":15.88,"c":16,"v":5600},{"d":"1994-10-24","o":15.75,"h":16,"l":15.75,"c":15.75,"v":1800},{"d":"1994-10-25","o":15.88,"h":15.88,"l":15.62,"c":15.88,"v":3100},{"d":"1994-10-26","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":1400},{"d":"1994-10-27","o":15.62,"h":15.88,"l":15.5,"c":15.88,"v":2100},{"d":"1994-10-28","o":15.62,"h":15.88,"l":15.5,"c":15.5,"v":5200},{"d":"1994-10-31","o":15.5,"h":15.88,"l":15.5,"c":15.62,"v":1100},{"d":"1994-11-01","o":15.62,"h":16,"l":15.62,"c":16,"v":4100},{"d":"1994-11-02","o":16,"h":16,"l":15.88,"c":16,"v":2500},{"d":"1994-11-03","o":16,"h":16,"l":15.88,"c":16,"v":4300},{"d":"1994-11-04","o":15.88,"h":16.12,"l":15.88,"c":16,"v":23900},{"d":"1994-11-07","o":16,"h":16.12,"l":16,"c":16,"v":2000},{"d":"1994-11-08","o":16.25,"h":16.25,"l":15.88,"c":15.88,"v":4500},{"d":"1994-11-09","o":15.88,"h":16.12,"l":15.88,"c":16,"v":6000},{"d":"1994-11-10","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":1800},{"d":"1994-11-11","o":16.12,"h":16.12,"l":15.75,"c":16,"v":4800},{"d":"1994-11-14","o":16.12,"h":16.12,"l":15.88,"c":16,"v":4000},{"d":"1994-11-15","o":16.12,"h":16.12,"l":15.88,"c":16.12,"v":6100},{"d":"1994-11-16","o":16.12,"h":16.12,"l":15.75,"c":15.88,"v":12600},{"d":"1994-11-17","o":16.12,"h":16.12,"l":15.88,"c":16,"v":6900},{"d":"1994-11-18","o":16.12,"h":16.12,"l":15.75,"c":15.75,"v":6000},{"d":"1994-11-21","o":15.88,"h":16,"l":15.62,"c":15.88,"v":13200},{"d":"1994-11-22","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":8600},{"d":"1994-11-23","o":15.62,"h":15.75,"l":15.5,"c":15.75,"v":9600},{"d":"1994-11-25","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1000},{"d":"1994-11-28","o":15.75,"h":16,"l":15.75,"c":16,"v":7700},{"d":"1994-11-29","o":16,"h":16.12,"l":16,"c":16,"v":5800},{"d":"1994-11-30","o":16.12,"h":16.12,"l":16,"c":16,"v":2300},{"d":"1994-12-01","o":16.12,"h":16.12,"l":16,"c":16.12,"v":5200},{"d":"1994-12-02","o":16.12,"h":16.12,"l":15.88,"c":16.12,"v":3500},{"d":"1994-12-05","o":16.12,"h":16.12,"l":16,"c":16,"v":12700},{"d":"1994-12-06","o":16.12,"h":16.12,"l":15.75,"c":15.88,"v":6300},{"d":"1994-12-07","o":16,"h":16,"l":15.62,"c":15.75,"v":5700},{"d":"1994-12-08","o":15.88,"h":16,"l":15.62,"c":16,"v":2600},{"d":"1994-12-09","o":16,"h":16.12,"l":15.88,"c":16.12,"v":5000},{"d":"1994-12-12","o":16.12,"h":16.12,"l":16,"c":16,"v":2000},{"d":"1994-12-13","o":15.88,"h":16,"l":15.75,"c":15.75,"v":4900},{"d":"1994-12-14","o":15.62,"h":15.88,"l":15.62,"c":15.75,"v":3700},{"d":"1994-12-15","o":15.88,"h":15.88,"l":15.62,"c":15.75,"v":7500},{"d":"1994-12-16","o":15.62,"h":15.88,"l":15.5,"c":15.62,"v":10500},{"d":"1994-12-19","o":15.75,"h":15.75,"l":15.38,"c":15.75,"v":4700},{"d":"1994-12-20","o":15.5,"h":15.88,"l":15.5,"c":15.88,"v":4000},{"d":"1994-12-21","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":6800},{"d":"1994-12-22","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":7800},{"d":"1994-12-23","o":15.12,"h":15.38,"l":15,"c":15,"v":11800},{"d":"1994-12-27","o":15.12,"h":15.12,"l":15,"c":15.12,"v":2900},{"d":"1994-12-28","o":15.25,"h":15.25,"l":14.75,"c":14.75,"v":11700},{"d":"1994-12-29","o":14.62,"h":15.5,"l":14.62,"c":15.5,"v":7800},{"d":"1994-12-30","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":5700},{"d":"1995-01-03","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":1500},{"d":"1995-01-04","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":400},{"d":"1995-01-05","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":3900},{"d":"1995-01-06","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":500},{"d":"1995-01-09","o":15.62,"h":15.62,"l":15.38,"c":15.62,"v":4800},{"d":"1995-01-10","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":2900},{"d":"1995-01-11","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":7300},{"d":"1995-01-12","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":11300},{"d":"1995-01-13","o":15.75,"h":15.88,"l":15.62,"c":15.88,"v":4100},{"d":"1995-01-16","o":15.88,"h":15.88,"l":15.62,"c":15.88,"v":1800},{"d":"1995-01-17","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":2800},{"d":"1995-01-18","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":2600},{"d":"1995-01-19","o":15.88,"h":15.88,"l":15.62,"c":15.88,"v":4500},{"d":"1995-01-20","o":16,"h":16,"l":15.75,"c":16,"v":2700},{"d":"1995-01-23","o":15.75,"h":16,"l":15.75,"c":15.75,"v":2400},{"d":"1995-01-24","o":15.88,"h":16,"l":15.62,"c":16,"v":16600},{"d":"1995-01-25","o":16,"h":16,"l":15.75,"c":16,"v":3500},{"d":"1995-01-26","o":16,"h":16,"l":16,"c":16,"v":2000},{"d":"1995-01-27","o":15.75,"h":16,"l":15.75,"c":15.88,"v":1300},{"d":"1995-01-30","o":16,"h":16,"l":15.88,"c":16,"v":1000},{"d":"1995-01-31","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":1100},{"d":"1995-02-01","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":2000},{"d":"1995-02-02","o":15.88,"h":16,"l":15.75,"c":15.75,"v":1700},{"d":"1995-02-03","o":15.62,"h":16,"l":15.62,"c":16,"v":2400},{"d":"1995-02-06","o":15.75,"h":16,"l":15.75,"c":16,"v":6500},{"d":"1995-02-07","o":16,"h":16,"l":16,"c":16,"v":1700},{"d":"1995-02-08","o":16.12,"h":16.12,"l":16,"c":16.12,"v":4000},{"d":"1995-02-09","o":16.12,"h":16.12,"l":15.88,"c":16.12,"v":2400},{"d":"1995-02-10","o":15.88,"h":16.12,"l":15.88,"c":16.12,"v":800},{"d":"1995-02-13","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":3200},{"d":"1995-02-14","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":200},{"d":"1995-02-15","o":16.12,"h":16.12,"l":16,"c":16,"v":10500},{"d":"1995-02-16","o":16,"h":16,"l":16,"c":16,"v":1900},{"d":"1995-02-17","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":1300},{"d":"1995-02-21","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":1400},{"d":"1995-02-22","o":16.12,"h":16.25,"l":15.88,"c":16.25,"v":6700},{"d":"1995-02-23","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":11500},{"d":"1995-02-24","o":16.12,"h":16.25,"l":16,"c":16.25,"v":2000},{"d":"1995-02-27","o":16,"h":16.12,"l":15.75,"c":15.75,"v":3600},{"d":"1995-02-28","o":16,"h":16,"l":15.75,"c":15.75,"v":700},{"d":"1995-03-01","o":16,"h":16,"l":15.75,"c":16,"v":8000},{"d":"1995-03-02","o":15.88,"h":16,"l":15.88,"c":15.88,"v":2500},{"d":"1995-03-03","o":16,"h":16,"l":15.88,"c":16,"v":4800},{"d":"1995-03-06","o":16,"h":16,"l":15.88,"c":16,"v":2300},{"d":"1995-03-07","o":16,"h":16,"l":15.75,"c":16,"v":3600},{"d":"1995-03-08","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":3000},{"d":"1995-03-09","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":3500},{"d":"1995-03-10","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":700},{"d":"1995-03-13","o":15.88,"h":16,"l":15.88,"c":16,"v":4500},{"d":"1995-03-14","o":16,"h":16,"l":15.75,"c":15.88,"v":4600},{"d":"1995-03-15","o":15.88,"h":16,"l":15.88,"c":16,"v":3800},{"d":"1995-03-16","o":15.88,"h":16,"l":15.88,"c":16,"v":2900},{"d":"1995-03-17","o":16,"h":16,"l":15.62,"c":15.88,"v":5700},{"d":"1995-03-20","o":16,"h":16,"l":16,"c":16,"v":1400},{"d":"1995-03-21","o":16,"h":16,"l":15.75,"c":16,"v":3000},{"d":"1995-03-22","o":16,"h":16,"l":15.88,"c":16,"v":2900},{"d":"1995-03-23","o":16,"h":16,"l":15.88,"c":16,"v":7000},{"d":"1995-03-24","o":16,"h":16,"l":16,"c":16,"v":2800},{"d":"1995-03-27","o":16,"h":16,"l":15.75,"c":15.88,"v":11500},{"d":"1995-03-28","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":1700},{"d":"1995-03-29","o":15.88,"h":16,"l":15.75,"c":16,"v":1700},{"d":"1995-03-30","o":16,"h":16,"l":15.88,"c":16,"v":4900},{"d":"1995-03-31","o":16,"h":16,"l":15.75,"c":15.75,"v":3400},{"d":"1995-04-03","o":15.88,"h":16,"l":15.88,"c":15.88,"v":6400},{"d":"1995-04-04","o":16,"h":16,"l":15.75,"c":15.75,"v":3900},{"d":"1995-04-05","o":15.88,"h":16,"l":15.75,"c":15.88,"v":6600},{"d":"1995-04-06","o":16,"h":16,"l":15.75,"c":15.88,"v":4400},{"d":"1995-04-07","o":16,"h":16,"l":15.88,"c":15.88,"v":7300},{"d":"1995-04-10","o":16,"h":16,"l":15.88,"c":15.88,"v":5600},{"d":"1995-04-11","o":16,"h":16,"l":15.75,"c":15.88,"v":7000},{"d":"1995-04-12","o":15.75,"h":15.88,"l":15.62,"c":15.88,"v":8100},{"d":"1995-04-13","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":2800},{"d":"1995-04-17","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":5400},{"d":"1995-04-18","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":4300},{"d":"1995-04-19","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":1900},{"d":"1995-04-20","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":12900},{"d":"1995-04-21","o":15.75,"h":15.88,"l":15.62,"c":15.75,"v":2500},{"d":"1995-04-24","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":6200},{"d":"1995-04-25","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":2300},{"d":"1995-04-26","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":2700},{"d":"1995-04-27","o":15.62,"h":15.75,"l":15.5,"c":15.75,"v":4600},{"d":"1995-04-28","o":15.62,"h":15.62,"l":15.38,"c":15.62,"v":1400},{"d":"1995-05-01","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":2600},{"d":"1995-05-02","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":3100},{"d":"1995-05-03","o":15.62,"h":15.62,"l":14.88,"c":15,"v":13000},{"d":"1995-05-04","o":14.88,"h":15,"l":14.88,"c":14.88,"v":10600},{"d":"1995-05-05","o":14.75,"h":15.12,"l":14.5,"c":15,"v":45300},{"d":"1995-05-08","o":15.25,"h":15.62,"l":15,"c":15.62,"v":12900},{"d":"1995-05-09","o":15.62,"h":15.75,"l":15.5,"c":15.62,"v":13300},{"d":"1995-05-10","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":5500},{"d":"1995-05-11","o":15.62,"h":16,"l":15.62,"c":16,"v":19100},{"d":"1995-05-12","o":16,"h":16,"l":15.75,"c":15.88,"v":27100},{"d":"1995-05-15","o":15.88,"h":15.88,"l":15.5,"c":15.62,"v":13600},{"d":"1995-05-16","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":7400},{"d":"1995-05-17","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":3400},{"d":"1995-05-18","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":8200},{"d":"1995-05-19","o":15.62,"h":15.62,"l":15.12,"c":15.38,"v":18600},{"d":"1995-05-22","o":15.25,"h":15.38,"l":15.12,"c":15.12,"v":10900},{"d":"1995-05-23","o":15,"h":15.38,"l":15,"c":15,"v":16000},{"d":"1995-05-24","o":15,"h":15.25,"l":15,"c":15.12,"v":9800},{"d":"1995-05-25","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":4400},{"d":"1995-05-26","o":15.25,"h":15.38,"l":15,"c":15.38,"v":5200},{"d":"1995-05-30","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":4600},{"d":"1995-05-31","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":11100},{"d":"1995-06-01","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":3200},{"d":"1995-06-02","o":15.62,"h":16,"l":15.38,"c":16,"v":11700},{"d":"1995-06-05","o":15.88,"h":16,"l":15.88,"c":16,"v":5200},{"d":"1995-06-06","o":16,"h":16.12,"l":15.88,"c":16.12,"v":6600},{"d":"1995-06-07","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":10000},{"d":"1995-06-08","o":16.38,"h":16.38,"l":16.12,"c":16.12,"v":37800},{"d":"1995-06-09","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":14500},{"d":"1995-06-12","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":7600},{"d":"1995-06-13","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":13500},{"d":"1995-06-14","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":8000},{"d":"1995-06-15","o":16.75,"h":16.88,"l":16.62,"c":16.88,"v":10500},{"d":"1995-06-16","o":16.88,"h":16.88,"l":16.5,"c":16.62,"v":14300},{"d":"1995-06-19","o":16.88,"h":17,"l":16.25,"c":16.25,"v":18700},{"d":"1995-06-20","o":16.38,"h":16.38,"l":16,"c":16,"v":34600},{"d":"1995-06-21","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":6200},{"d":"1995-06-22","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":4500},{"d":"1995-06-23","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":5200},{"d":"1995-06-26","o":16.12,"h":16.5,"l":16.12,"c":16.25,"v":4500},{"d":"1995-06-27","o":16.5,"h":16.62,"l":16.25,"c":16.38,"v":6800},{"d":"1995-06-28","o":16,"h":16.38,"l":16,"c":16.38,"v":5700},{"d":"1995-06-29","o":16.38,"h":16.38,"l":16.12,"c":16.12,"v":8000},{"d":"1995-06-30","o":16.25,"h":16.5,"l":16,"c":16.38,"v":14200},{"d":"1995-07-03","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":7000},{"d":"1995-07-05","o":16.38,"h":16.62,"l":16.25,"c":16.38,"v":8900},{"d":"1995-07-06","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":15700},{"d":"1995-07-07","o":16.75,"h":16.88,"l":16.5,"c":16.62,"v":21500},{"d":"1995-07-10","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":19700},{"d":"1995-07-11","o":16.62,"h":17,"l":16.5,"c":16.75,"v":11600},{"d":"1995-07-12","o":17,"h":17,"l":16.75,"c":17,"v":6500},{"d":"1995-07-13","o":17,"h":17,"l":16.62,"c":16.62,"v":10100},{"d":"1995-07-14","o":16.75,"h":17,"l":16.62,"c":16.62,"v":7500},{"d":"1995-07-17","o":16.88,"h":16.88,"l":16.62,"c":16.62,"v":5300},{"d":"1995-07-18","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":15700},{"d":"1995-07-19","o":16.62,"h":16.62,"l":15.5,"c":16,"v":17700},{"d":"1995-07-20","o":16.25,"h":16.88,"l":16.25,"c":16.62,"v":7600},{"d":"1995-07-21","o":16.5,"h":16.75,"l":16.25,"c":16.25,"v":15000},{"d":"1995-07-24","o":16.38,"h":16.38,"l":16,"c":16.12,"v":5100},{"d":"1995-07-25","o":16.12,"h":16.5,"l":16,"c":16.38,"v":9800},{"d":"1995-07-26","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":1600},{"d":"1995-07-27","o":16.75,"h":16.88,"l":16.38,"c":16.5,"v":6500},{"d":"1995-07-28","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":6000},{"d":"1995-07-31","o":16.75,"h":16.75,"l":16.62,"c":16.62,"v":1100},{"d":"1995-08-01","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":900},{"d":"1995-08-02","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":4900},{"d":"1995-08-03","o":16.5,"h":16.62,"l":16.25,"c":16.25,"v":6500},{"d":"1995-08-04","o":16.5,"h":16.5,"l":16.25,"c":16.38,"v":9000},{"d":"1995-08-07","o":16.38,"h":16.75,"l":16.38,"c":16.62,"v":9000},{"d":"1995-08-08","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":10900},{"d":"1995-08-09","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":2500},{"d":"1995-08-10","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":7200},{"d":"1995-08-11","o":16.75,"h":16.88,"l":16.5,"c":16.62,"v":3000},{"d":"1995-08-14","o":16.75,"h":17,"l":16.75,"c":17,"v":1100},{"d":"1995-08-15","o":16.75,"h":16.88,"l":16.62,"c":16.88,"v":5900},{"d":"1995-08-16","o":17,"h":17,"l":16.88,"c":17,"v":3500},{"d":"1995-08-17","o":17,"h":17,"l":16.75,"c":17,"v":3900},{"d":"1995-08-18","o":16.88,"h":17,"l":16.88,"c":17,"v":600},{"d":"1995-08-21","o":17,"h":17,"l":16.88,"c":16.88,"v":400},{"d":"1995-08-22","o":16.88,"h":17,"l":16.75,"c":16.75,"v":3900},{"d":"1995-08-23","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":300},{"d":"1995-08-24","o":17,"h":17,"l":16.75,"c":16.88,"v":600},{"d":"1995-08-25","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":200},{"d":"1995-08-28","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":3900},{"d":"1995-08-29","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":1400},{"d":"1995-08-30","o":16.75,"h":16.88,"l":16.62,"c":16.88,"v":4700},{"d":"1995-08-31","o":16.88,"h":16.88,"l":16.38,"c":16.75,"v":10300},{"d":"1995-09-01","o":16.75,"h":16.88,"l":16.5,"c":16.5,"v":600},{"d":"1995-09-05","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":1400},{"d":"1995-09-06","o":16.88,"h":16.88,"l":16.62,"c":16.88,"v":12700},{"d":"1995-09-07","o":16.75,"h":16.88,"l":16.75,"c":16.75,"v":10900},{"d":"1995-09-08","o":16.88,"h":17,"l":16.75,"c":17,"v":9800},{"d":"1995-09-11","o":16.75,"h":17,"l":16.75,"c":17,"v":1300},{"d":"1995-09-12","o":17.25,"h":17.25,"l":16.75,"c":16.75,"v":7800},{"d":"1995-09-13","o":17,"h":17.38,"l":17,"c":17.38,"v":4400},{"d":"1995-09-14","o":17.38,"h":17.38,"l":17,"c":17.38,"v":8800},{"d":"1995-09-15","o":17.38,"h":17.38,"l":17.12,"c":17.12,"v":3300},{"d":"1995-09-18","o":17.25,"h":17.25,"l":16.88,"c":17,"v":4000},{"d":"1995-09-19","o":17.12,"h":17.25,"l":17,"c":17.25,"v":1300},{"d":"1995-09-20","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":200},{"d":"1995-09-21","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":17900},{"d":"1995-09-22","o":17.38,"h":17.38,"l":17.12,"c":17.25,"v":1700},{"d":"1995-09-25","o":17,"h":17,"l":16.88,"c":17,"v":7000},{"d":"1995-09-26","o":17.25,"h":17.38,"l":17.12,"c":17.38,"v":16500},{"d":"1995-09-27","o":16.88,"h":17,"l":16.75,"c":16.75,"v":5700},{"d":"1995-09-28","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":1000},{"d":"1995-09-29","o":16.88,"h":17,"l":16.75,"c":16.88,"v":4200},{"d":"1995-10-02","o":17,"h":17,"l":16.75,"c":16.88,"v":3800},{"d":"1995-10-03","o":17,"h":17,"l":16.62,"c":16.62,"v":4700},{"d":"1995-10-04","o":16.75,"h":16.75,"l":16.5,"c":16.62,"v":2900},{"d":"1995-10-05","o":16.5,"h":16.75,"l":16.38,"c":16.62,"v":9400},{"d":"1995-10-06","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":5400},{"d":"1995-10-09","o":16.5,"h":16.75,"l":16.5,"c":16.62,"v":5200},{"d":"1995-10-10","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":3900},{"d":"1995-10-11","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":1800},{"d":"1995-10-12","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":2500},{"d":"1995-10-13","o":16.62,"h":16.88,"l":16.38,"c":16.62,"v":11900},{"d":"1995-10-16","o":16.5,"h":16.5,"l":14.88,"c":15,"v":57300},{"d":"1995-10-17","o":14.88,"h":14.88,"l":14.5,"c":14.75,"v":40300},{"d":"1995-10-18","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":19000},{"d":"1995-10-19","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":24200},{"d":"1995-10-20","o":14.88,"h":14.88,"l":14.62,"c":14.88,"v":11500},{"d":"1995-10-23","o":14.75,"h":15,"l":14.62,"c":14.88,"v":23700},{"d":"1995-10-24","o":15,"h":15.12,"l":14.75,"c":14.75,"v":12500},{"d":"1995-10-25","o":14.88,"h":15.25,"l":14.75,"c":15,"v":7300},{"d":"1995-10-26","o":14.88,"h":15.12,"l":14.88,"c":15,"v":5400},{"d":"1995-10-27","o":15,"h":15.25,"l":14.88,"c":15.12,"v":12400},{"d":"1995-10-30","o":15.12,"h":15.25,"l":14.88,"c":14.88,"v":7000},{"d":"1995-10-31","o":15,"h":15,"l":14.62,"c":14.62,"v":15500},{"d":"1995-11-01","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":2400},{"d":"1995-11-02","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":3700},{"d":"1995-11-03","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":10100},{"d":"1995-11-06","o":14.75,"h":15,"l":14.75,"c":15,"v":4400},{"d":"1995-11-07","o":14.75,"h":15,"l":14.5,"c":14.5,"v":11800},{"d":"1995-11-08","o":14.5,"h":14.62,"l":13.62,"c":14.12,"v":22700},{"d":"1995-11-09","o":14.12,"h":14.62,"l":14,"c":14.5,"v":8300},{"d":"1995-11-10","o":14.5,"h":14.88,"l":14.5,"c":14.88,"v":3600},{"d":"1995-11-13","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":3500},{"d":"1995-11-14","o":14.75,"h":14.75,"l":14.25,"c":14.25,"v":4400},{"d":"1995-11-15","o":14,"h":14.12,"l":13.75,"c":13.75,"v":5800},{"d":"1995-11-16","o":13.88,"h":14,"l":13.75,"c":13.75,"v":12500},{"d":"1995-11-17","o":13.75,"h":14.62,"l":13.5,"c":14.62,"v":24900},{"d":"1995-11-20","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":22400},{"d":"1995-11-21","o":14.25,"h":14.25,"l":14,"c":14.12,"v":13400},{"d":"1995-11-22","o":14.25,"h":14.62,"l":14.25,"c":14.62,"v":3800},{"d":"1995-11-24","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":6300},{"d":"1995-11-27","o":14.75,"h":15.38,"l":14.75,"c":15.25,"v":15200},{"d":"1995-11-28","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":6100},{"d":"1995-11-29","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":13800},{"d":"1995-11-30","o":15.88,"h":16,"l":15.75,"c":15.88,"v":8500},{"d":"1995-12-01","o":16,"h":16.5,"l":15.88,"c":16.25,"v":8900},{"d":"1995-12-04","o":16.38,"h":16.38,"l":16,"c":16.25,"v":7900},{"d":"1995-12-05","o":16.12,"h":16.12,"l":15.88,"c":16,"v":3700},{"d":"1995-12-06","o":15.88,"h":16.12,"l":15.88,"c":16,"v":9100},{"d":"1995-12-07","o":16,"h":16,"l":15.88,"c":16,"v":8700},{"d":"1995-12-08","o":15.88,"h":16.12,"l":15.88,"c":16.12,"v":6600},{"d":"1995-12-11","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":7600},{"d":"1995-12-12","o":16.5,"h":16.5,"l":15.88,"c":16.12,"v":13300},{"d":"1995-12-13","o":16,"h":16.12,"l":15.75,"c":15.75,"v":3700},{"d":"1995-12-14","o":15.88,"h":16,"l":15.75,"c":15.75,"v":10100},{"d":"1995-12-15","o":15.62,"h":15.75,"l":15.38,"c":15.5,"v":7000},{"d":"1995-12-18","o":15.25,"h":15.25,"l":15,"c":15.25,"v":4100},{"d":"1995-12-19","o":15.38,"h":15.38,"l":15,"c":15.12,"v":13000},{"d":"1995-12-20","o":14.88,"h":15.12,"l":14.88,"c":14.88,"v":11200},{"d":"1995-12-21","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":15700},{"d":"1995-12-22","o":15.5,"h":15.5,"l":15,"c":15.38,"v":7600},{"d":"1995-12-26","o":15.5,"h":15.62,"l":15.25,"c":15.25,"v":4400},{"d":"1995-12-27","o":15.5,"h":15.5,"l":15.12,"c":15.25,"v":11700},{"d":"1995-12-28","o":15.25,"h":15.25,"l":14.75,"c":14.75,"v":8500},{"d":"1995-12-29","o":14.75,"h":14.75,"l":14.25,"c":14.62,"v":41200},{"d":"1996-01-02","o":14.75,"h":14.88,"l":14.5,"c":14.5,"v":9000},{"d":"1996-01-03","o":14.62,"h":15,"l":14.62,"c":15,"v":4600},{"d":"1996-01-04","o":15,"h":15.25,"l":14.75,"c":15.25,"v":8500},{"d":"1996-01-05","o":15.38,"h":15.75,"l":15.25,"c":15.75,"v":7900},{"d":"1996-01-08","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":2600},{"d":"1996-01-09","o":15.88,"h":16.12,"l":15.88,"c":16,"v":5600},{"d":"1996-01-10","o":16,"h":16.5,"l":15.88,"c":16.5,"v":9200},{"d":"1996-01-11","o":16.62,"h":16.62,"l":16.38,"c":16.38,"v":7600},{"d":"1996-01-12","o":16.38,"h":16.5,"l":16,"c":16.12,"v":3000},{"d":"1996-01-15","o":16.12,"h":16.12,"l":15.75,"c":15.75,"v":7600},{"d":"1996-01-16","o":16,"h":16,"l":15.75,"c":15.88,"v":9800},{"d":"1996-01-17","o":16,"h":16.25,"l":15.75,"c":16.25,"v":10800},{"d":"1996-01-18","o":16,"h":16.25,"l":15.75,"c":15.88,"v":4800},{"d":"1996-01-19","o":16,"h":16,"l":15.38,"c":15.5,"v":11000},{"d":"1996-01-22","o":15.38,"h":15.5,"l":15.25,"c":15.5,"v":3800},{"d":"1996-01-23","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":3400},{"d":"1996-01-24","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":5300},{"d":"1996-01-25","o":15.5,"h":15.5,"l":15.25,"c":15.5,"v":3400},{"d":"1996-01-26","o":15.25,"h":15.62,"l":15.25,"c":15.62,"v":9000},{"d":"1996-01-29","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":1600},{"d":"1996-01-30","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":5300},{"d":"1996-01-31","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":2000},{"d":"1996-02-01","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":4400},{"d":"1996-02-02","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":6400},{"d":"1996-02-05","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":5900},{"d":"1996-02-06","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":1900},{"d":"1996-02-07","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":6900},{"d":"1996-02-08","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":7800},{"d":"1996-02-09","o":15.5,"h":15.62,"l":15.5,"c":15.62,"v":3900},{"d":"1996-02-12","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":6900},{"d":"1996-02-13","o":15.75,"h":15.75,"l":15.5,"c":15.75,"v":6300},{"d":"1996-02-14","o":15.88,"h":16.25,"l":15.75,"c":16,"v":5900},{"d":"1996-02-15","o":16.38,"h":16.38,"l":16,"c":16,"v":9600},{"d":"1996-02-16","o":16.12,"h":16.38,"l":15.88,"c":16.38,"v":6500},{"d":"1996-02-20","o":16.25,"h":16.38,"l":16,"c":16.38,"v":5800},{"d":"1996-02-21","o":16.12,"h":16.25,"l":15.88,"c":16,"v":8100},{"d":"1996-02-22","o":16,"h":16.38,"l":16,"c":16.38,"v":3200},{"d":"1996-02-23","o":16.38,"h":16.38,"l":16.12,"c":16.12,"v":4100},{"d":"1996-02-26","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":3900},{"d":"1996-02-27","o":16.38,"h":16.5,"l":16.12,"c":16.5,"v":5300},{"d":"1996-02-28","o":16.5,"h":16.5,"l":16.25,"c":16.38,"v":3800},{"d":"1996-02-29","o":16.25,"h":16.5,"l":16.12,"c":16.5,"v":4500},{"d":"1996-03-01","o":16.75,"h":16.75,"l":16.38,"c":16.62,"v":11900},{"d":"1996-03-04","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":3400},{"d":"1996-03-05","o":16.62,"h":16.62,"l":16.5,"c":16.62,"v":6500},{"d":"1996-03-06","o":16.62,"h":16.62,"l":16.12,"c":16.38,"v":9200},{"d":"1996-03-07","o":16.5,"h":16.62,"l":16.25,"c":16.5,"v":9100},{"d":"1996-03-08","o":16.75,"h":16.75,"l":16.25,"c":16.25,"v":9800},{"d":"1996-03-11","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":3700},{"d":"1996-03-12","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":2000},{"d":"1996-03-13","o":16.75,"h":17,"l":16.62,"c":16.75,"v":4800},{"d":"1996-03-14","o":17,"h":17.25,"l":16.75,"c":17.25,"v":7100},{"d":"1996-03-15","o":17.12,"h":17.38,"l":17.12,"c":17.38,"v":3700},{"d":"1996-03-18","o":17.25,"h":17.5,"l":17.25,"c":17.38,"v":8600},{"d":"1996-03-19","o":17.5,"h":17.62,"l":17.25,"c":17.5,"v":12700},{"d":"1996-03-20","o":17.25,"h":17.88,"l":17.25,"c":17.5,"v":5400},{"d":"1996-03-21","o":17.75,"h":18.12,"l":17.75,"c":17.75,"v":17300},{"d":"1996-03-22","o":17.62,"h":18,"l":17.62,"c":17.75,"v":3700},{"d":"1996-03-25","o":18,"h":18.12,"l":17.88,"c":18.12,"v":9000},{"d":"1996-03-26","o":18.25,"h":18.25,"l":17.88,"c":18,"v":7600},{"d":"1996-03-27","o":17.62,"h":17.62,"l":17.38,"c":17.38,"v":3900},{"d":"1996-03-28","o":17.38,"h":17.5,"l":17.38,"c":17.38,"v":5900},{"d":"1996-03-29","o":17.5,"h":18,"l":17.5,"c":18,"v":13300},{"d":"1996-04-01","o":17.88,"h":18,"l":17.62,"c":17.75,"v":6000},{"d":"1996-04-02","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":7300},{"d":"1996-04-03","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":4900},{"d":"1996-04-04","o":17.5,"h":17.88,"l":17.5,"c":17.88,"v":9800},{"d":"1996-04-08","o":17.62,"h":17.88,"l":17.5,"c":17.75,"v":4200},{"d":"1996-04-09","o":17.5,"h":17.5,"l":17.12,"c":17.12,"v":6600},{"d":"1996-04-10","o":17.12,"h":17.12,"l":16.88,"c":16.88,"v":3800},{"d":"1996-04-11","o":16.88,"h":17.12,"l":16.88,"c":17,"v":3100},{"d":"1996-04-12","o":17.25,"h":17.25,"l":17,"c":17,"v":2800},{"d":"1996-04-15","o":17,"h":17.25,"l":17,"c":17,"v":2700},{"d":"1996-04-16","o":17.25,"h":17.25,"l":16.62,"c":16.75,"v":7800},{"d":"1996-04-17","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":6200},{"d":"1996-04-18","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":5900},{"d":"1996-04-19","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":4100},{"d":"1996-04-22","o":16.75,"h":17,"l":16.75,"c":17,"v":3300},{"d":"1996-04-23","o":17.12,"h":17.25,"l":17,"c":17.25,"v":6100},{"d":"1996-04-24","o":17.5,"h":17.88,"l":17.5,"c":17.88,"v":11600},{"d":"1996-04-25","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":3500},{"d":"1996-04-26","o":17.5,"h":17.88,"l":17.5,"c":17.88,"v":3800},{"d":"1996-04-29","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":4000},{"d":"1996-04-30","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":7000},{"d":"1996-05-01","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":6700},{"d":"1996-05-02","o":17.5,"h":17.75,"l":17.5,"c":17.5,"v":9200},{"d":"1996-05-03","o":17.62,"h":17.62,"l":17.12,"c":17.25,"v":5200},{"d":"1996-05-06","o":17.38,"h":17.5,"l":17.38,"c":17.38,"v":2500},{"d":"1996-05-07","o":17.5,"h":17.75,"l":17.5,"c":17.5,"v":4600},{"d":"1996-05-08","o":17.5,"h":17.5,"l":17.12,"c":17.12,"v":4300},{"d":"1996-05-09","o":17.25,"h":17.5,"l":17.12,"c":17.5,"v":5300},{"d":"1996-05-10","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":2200},{"d":"1996-05-13","o":17.75,"h":18,"l":17.75,"c":17.88,"v":8200},{"d":"1996-05-14","o":17.75,"h":18,"l":17.75,"c":17.88,"v":5900},{"d":"1996-05-15","o":18,"h":18,"l":17.75,"c":17.88,"v":11200},{"d":"1996-05-16","o":17.88,"h":17.88,"l":17.38,"c":17.5,"v":5600},{"d":"1996-05-17","o":17.25,"h":17.38,"l":17.25,"c":17.25,"v":1200},{"d":"1996-05-20","o":17.38,"h":17.5,"l":17.25,"c":17.25,"v":1900},{"d":"1996-05-21","o":17.12,"h":17.5,"l":17.12,"c":17.38,"v":1300},{"d":"1996-05-22","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":1800},{"d":"1996-05-23","o":17.38,"h":17.62,"l":17.12,"c":17.5,"v":6400},{"d":"1996-05-24","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":1900},{"d":"1996-05-28","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":1900},{"d":"1996-05-29","o":17.75,"h":18,"l":17.62,"c":17.88,"v":7600},{"d":"1996-05-30","o":17.88,"h":18,"l":17.75,"c":18,"v":4600},{"d":"1996-05-31","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":3100},{"d":"1996-06-03","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":500},{"d":"1996-06-04","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":3700},{"d":"1996-06-05","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":4200},{"d":"1996-06-06","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":3700},{"d":"1996-06-07","o":17.62,"h":17.88,"l":17.62,"c":17.88,"v":2400},{"d":"1996-06-10","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":3800},{"d":"1996-06-11","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":2400},{"d":"1996-06-12","o":18,"h":18,"l":18,"c":18,"v":5200},{"d":"1996-06-13","o":17.88,"h":18,"l":17.75,"c":18,"v":6300},{"d":"1996-06-14","o":17.88,"h":18,"l":17.88,"c":18,"v":5300},{"d":"1996-06-17","o":18,"h":18.25,"l":18,"c":18,"v":12100},{"d":"1996-06-18","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":2600},{"d":"1996-06-19","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":9300},{"d":"1996-06-20","o":18.5,"h":18.75,"l":18.5,"c":18.5,"v":4600},{"d":"1996-06-21","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":13700},{"d":"1996-06-24","o":18.62,"h":18.88,"l":18.5,"c":18.75,"v":8400},{"d":"1996-06-25","o":18.88,"h":18.88,"l":18.5,"c":18.5,"v":6400},{"d":"1996-06-26","o":18,"h":18,"l":18,"c":18,"v":1700},{"d":"1996-06-27","o":18.25,"h":18.25,"l":17.62,"c":18.12,"v":9800},{"d":"1996-06-28","o":18,"h":18,"l":17.75,"c":18,"v":4900},{"d":"1996-07-01","o":18,"h":18.38,"l":18,"c":18.12,"v":3600},{"d":"1996-07-02","o":18.12,"h":18.12,"l":17.88,"c":17.88,"v":2200},{"d":"1996-07-03","o":18.12,"h":18.12,"l":17.62,"c":17.62,"v":4300},{"d":"1996-07-05","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1996-07-08","o":17.88,"h":18,"l":17.62,"c":17.62,"v":4600},{"d":"1996-07-09","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":4600},{"d":"1996-07-10","o":17.5,"h":17.75,"l":17.5,"c":17.5,"v":2300},{"d":"1996-07-11","o":17.75,"h":18,"l":17.62,"c":18,"v":9100},{"d":"1996-07-12","o":18.12,"h":18.25,"l":17.88,"c":18.25,"v":5000},{"d":"1996-07-15","o":18.25,"h":18.38,"l":18,"c":18.25,"v":7500},{"d":"1996-07-16","o":18.38,"h":18.5,"l":18.12,"c":18.5,"v":12900},{"d":"1996-07-17","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":17000},{"d":"1996-07-18","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":11300},{"d":"1996-07-19","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":6500},{"d":"1996-07-22","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":10400},{"d":"1996-07-23","o":18.88,"h":18.88,"l":18.12,"c":18.38,"v":14900},{"d":"1996-07-24","o":18.25,"h":18.75,"l":18,"c":18.75,"v":9200},{"d":"1996-07-25","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":4200},{"d":"1996-07-26","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":2600},{"d":"1996-07-29","o":18.88,"h":18.88,"l":18.38,"c":18.5,"v":8800},{"d":"1996-07-30","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":1700},{"d":"1996-07-31","o":18.38,"h":18.75,"l":18.12,"c":18.38,"v":11700},{"d":"1996-08-01","o":18.12,"h":18.5,"l":18.12,"c":18.38,"v":4900},{"d":"1996-08-02","o":18.5,"h":18.5,"l":18.25,"c":18.38,"v":8300},{"d":"1996-08-05","o":18.5,"h":18.62,"l":18.38,"c":18.38,"v":2100},{"d":"1996-08-06","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":1000},{"d":"1996-08-07","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":7900},{"d":"1996-08-08","o":18.75,"h":18.75,"l":18.38,"c":18.38,"v":13800},{"d":"1996-08-09","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":800},{"d":"1996-08-12","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":3100},{"d":"1996-08-13","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":2800},{"d":"1996-08-14","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":700},{"d":"1996-08-15","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":1600},{"d":"1996-08-16","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":3800},{"d":"1996-08-19","o":18.38,"h":18.62,"l":18.38,"c":18.5,"v":9100},{"d":"1996-08-20","o":18.62,"h":19,"l":18.62,"c":19,"v":15800},{"d":"1996-08-21","o":19.12,"h":19.38,"l":19,"c":19,"v":15700},{"d":"1996-08-22","o":19.12,"h":19.12,"l":18.88,"c":18.88,"v":7800},{"d":"1996-08-23","o":19,"h":19,"l":18.75,"c":18.88,"v":6700},{"d":"1996-08-26","o":19,"h":19.12,"l":19,"c":19,"v":3600},{"d":"1996-08-27","o":19,"h":19,"l":18.88,"c":18.88,"v":8600},{"d":"1996-08-28","o":19,"h":19,"l":18.75,"c":18.75,"v":7700},{"d":"1996-08-29","o":19,"h":19,"l":18.75,"c":19,"v":4100},{"d":"1996-08-30","o":19,"h":19,"l":19,"c":19,"v":700},{"d":"1996-09-03","o":19,"h":19,"l":18.75,"c":18.75,"v":5800},{"d":"1996-09-04","o":19,"h":19,"l":18.88,"c":19,"v":11100},{"d":"1996-09-05","o":19.12,"h":19.12,"l":19,"c":19.12,"v":6900},{"d":"1996-09-06","o":19.12,"h":19.25,"l":19.12,"c":19.12,"v":5000},{"d":"1996-09-09","o":19.25,"h":19.5,"l":19.12,"c":19.5,"v":10300},{"d":"1996-09-10","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":6900},{"d":"1996-09-11","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":14500},{"d":"1996-09-12","o":19.38,"h":19.38,"l":19.12,"c":19.38,"v":2800},{"d":"1996-09-13","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":6900},{"d":"1996-09-16","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":3900},{"d":"1996-09-17","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":5100},{"d":"1996-09-18","o":19.38,"h":19.38,"l":19.12,"c":19.25,"v":5200},{"d":"1996-09-19","o":19.12,"h":19.12,"l":19,"c":19,"v":1800},{"d":"1996-09-20","o":19.25,"h":19.38,"l":19.25,"c":19.25,"v":4900},{"d":"1996-09-23","o":19.25,"h":19.38,"l":19.25,"c":19.25,"v":7700},{"d":"1996-09-24","o":19.38,"h":19.62,"l":19.25,"c":19.25,"v":11300},{"d":"1996-09-25","o":19.38,"h":19.75,"l":19.25,"c":19.75,"v":6700},{"d":"1996-09-26","o":19.5,"h":19.62,"l":19.38,"c":19.62,"v":5900},{"d":"1996-09-27","o":19.62,"h":19.62,"l":19.25,"c":19.25,"v":4300},{"d":"1996-09-30","o":19.5,"h":19.5,"l":18.88,"c":18.88,"v":3700},{"d":"1996-10-01","o":19,"h":19,"l":18.88,"c":18.88,"v":1100},{"d":"1996-10-02","o":19,"h":19.75,"l":19,"c":19.75,"v":18500},{"d":"1996-10-03","o":19.38,"h":19.62,"l":19.38,"c":19.62,"v":4400},{"d":"1996-10-04","o":19.62,"h":20.12,"l":19.62,"c":20,"v":27900},{"d":"1996-10-07","o":20,"h":20,"l":19.88,"c":20,"v":5000},{"d":"1996-10-08","o":19.88,"h":20,"l":19.88,"c":19.88,"v":5800},{"d":"1996-10-09","o":20.12,"h":20.12,"l":19.88,"c":19.88,"v":1800},{"d":"1996-10-10","o":19.88,"h":19.88,"l":19.75,"c":19.88,"v":8300},{"d":"1996-10-11","o":19.88,"h":20.12,"l":19.75,"c":20.12,"v":3600},{"d":"1996-10-14","o":20,"h":20,"l":19.75,"c":19.75,"v":4700},{"d":"1996-10-15","o":19.75,"h":19.88,"l":19.62,"c":19.75,"v":3400},{"d":"1996-10-16","o":19.5,"h":19.88,"l":19.5,"c":19.5,"v":10400},{"d":"1996-10-17","o":19.75,"h":19.75,"l":19.38,"c":19.38,"v":5900},{"d":"1996-10-18","o":19.38,"h":19.5,"l":19.25,"c":19.25,"v":3600},{"d":"1996-10-21","o":19.5,"h":19.75,"l":19.5,"c":19.62,"v":5200},{"d":"1996-10-22","o":19.75,"h":19.75,"l":19.5,"c":19.62,"v":5700},{"d":"1996-10-23","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":1300},{"d":"1996-10-24","o":19.62,"h":19.62,"l":19.38,"c":19.38,"v":4300},{"d":"1996-10-25","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":1900},{"d":"1996-10-28","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":2700},{"d":"1996-10-29","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":5700},{"d":"1996-10-30","o":19.25,"h":19.25,"l":19,"c":19.12,"v":2800},{"d":"1996-10-31","o":19,"h":19.38,"l":19,"c":19.38,"v":5300},{"d":"1996-11-01","o":19.12,"h":19.12,"l":18.88,"c":19,"v":4600},{"d":"1996-11-04","o":19,"h":19,"l":18.75,"c":18.75,"v":7000},{"d":"1996-11-05","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":1900},{"d":"1996-11-06","o":18.88,"h":19.25,"l":18.88,"c":19.12,"v":3900},{"d":"1996-11-07","o":19,"h":19.38,"l":19,"c":19.38,"v":5600},{"d":"1996-11-08","o":19.38,"h":19.5,"l":19.38,"c":19.38,"v":6000},{"d":"1996-11-11","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":6100},{"d":"1996-11-12","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":5700},{"d":"1996-11-13","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":1600},{"d":"1996-11-14","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":2600},{"d":"1996-11-15","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":1100},{"d":"1996-11-18","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":2400},{"d":"1996-11-19","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":1800},{"d":"1996-11-20","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":1400},{"d":"1996-11-21","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":3700},{"d":"1996-11-22","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":5900},{"d":"1996-11-25","o":19.38,"h":19.38,"l":19,"c":19.25,"v":11900},{"d":"1996-11-26","o":19.38,"h":19.38,"l":19.12,"c":19.25,"v":1800},{"d":"1996-11-27","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":300},{"d":"1996-11-29","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":2100},{"d":"1996-12-02","o":19.25,"h":19.38,"l":19.25,"c":19.25,"v":2000},{"d":"1996-12-03","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":3000},{"d":"1996-12-04","o":19.38,"h":19.5,"l":19.38,"c":19.5,"v":5200},{"d":"1996-12-05","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":9400},{"d":"1996-12-06","o":19.25,"h":19.75,"l":19.25,"c":19.62,"v":6200},{"d":"1996-12-09","o":19.5,"h":20,"l":19.38,"c":20,"v":9000},{"d":"1996-12-10","o":19.88,"h":20.5,"l":19.88,"c":20.5,"v":6600},{"d":"1996-12-11","o":20.25,"h":20.62,"l":20.12,"c":20.25,"v":8200},{"d":"1996-12-12","o":20.12,"h":20.38,"l":20.12,"c":20.25,"v":4100},{"d":"1996-12-13","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":8600},{"d":"1996-12-16","o":20.5,"h":20.88,"l":20.5,"c":20.88,"v":5000},{"d":"1996-12-17","o":20.75,"h":20.88,"l":20.75,"c":20.75,"v":1600},{"d":"1996-12-18","o":20.75,"h":20.88,"l":20.62,"c":20.88,"v":6100},{"d":"1996-12-19","o":20.25,"h":20.5,"l":20.12,"c":20.12,"v":5200},{"d":"1996-12-20","o":20.12,"h":20.25,"l":19.88,"c":20,"v":6600},{"d":"1996-12-23","o":20,"h":20.25,"l":20,"c":20.25,"v":4500},{"d":"1996-12-24","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":300},{"d":"1996-12-26","o":20.75,"h":20.75,"l":20.5,"c":20.75,"v":3700},{"d":"1996-12-27","o":21,"h":21,"l":21,"c":21,"v":900},{"d":"1996-12-30","o":20.88,"h":20.88,"l":20.62,"c":20.75,"v":6000},{"d":"1996-12-31","o":21,"h":21.5,"l":21,"c":21.38,"v":10600},{"d":"1997-01-02","o":21.25,"h":21.75,"l":21.25,"c":21.5,"v":3700},{"d":"1997-01-03","o":21.5,"h":22,"l":21.5,"c":21.88,"v":3900},{"d":"1997-01-06","o":22,"h":22.12,"l":22,"c":22.12,"v":4500},{"d":"1997-01-07","o":21.88,"h":22,"l":21.75,"c":21.88,"v":6600},{"d":"1997-01-08","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":11800},{"d":"1997-01-09","o":21.75,"h":21.75,"l":20.62,"c":20.88,"v":18300},{"d":"1997-01-10","o":20.75,"h":21.38,"l":20.75,"c":21.38,"v":13900},{"d":"1997-01-13","o":21.5,"h":21.75,"l":21.38,"c":21.38,"v":20300},{"d":"1997-01-14","o":21.25,"h":21.5,"l":21.25,"c":21.5,"v":10700},{"d":"1997-01-15","o":21.62,"h":21.75,"l":21.38,"c":21.38,"v":5500},{"d":"1997-01-16","o":21.62,"h":21.62,"l":21.12,"c":21.12,"v":4700},{"d":"1997-01-17","o":21,"h":21.5,"l":21,"c":21.38,"v":5300},{"d":"1997-01-20","o":21.62,"h":21.75,"l":21.5,"c":21.5,"v":6200},{"d":"1997-01-21","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":5900},{"d":"1997-01-22","o":21.75,"h":21.75,"l":21.62,"c":21.75,"v":2300},{"d":"1997-01-23","o":21.75,"h":21.75,"l":21.62,"c":21.62,"v":800},{"d":"1997-01-24","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":7100},{"d":"1997-01-27","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":800},{"d":"1997-01-28","o":21.88,"h":22,"l":21.75,"c":21.88,"v":6800},{"d":"1997-01-29","o":22,"h":22.38,"l":22,"c":22.25,"v":4200},{"d":"1997-01-30","o":22.12,"h":22.25,"l":21.88,"c":22,"v":3800},{"d":"1997-01-31","o":22,"h":22.25,"l":21.75,"c":21.75,"v":5200},{"d":"1997-02-03","o":22,"h":22,"l":21.75,"c":21.75,"v":5600},{"d":"1997-02-04","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":8400},{"d":"1997-02-05","o":22,"h":22.12,"l":21.75,"c":22,"v":3400},{"d":"1997-02-06","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":3200},{"d":"1997-02-07","o":21.62,"h":21.88,"l":21.38,"c":21.38,"v":2100},{"d":"1997-02-10","o":21.25,"h":21.25,"l":21,"c":21,"v":2700},{"d":"1997-02-11","o":21.25,"h":21.5,"l":21.25,"c":21.25,"v":4000},{"d":"1997-02-12","o":21.12,"h":21.5,"l":21.12,"c":21.38,"v":1600},{"d":"1997-02-13","o":21.62,"h":21.75,"l":21.62,"c":21.75,"v":700},{"d":"1997-02-14","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":400},{"d":"1997-02-18","o":21.88,"h":21.88,"l":21.62,"c":21.62,"v":3400},{"d":"1997-02-19","o":21.5,"h":21.62,"l":21.5,"c":21.62,"v":1600},{"d":"1997-02-20","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":3500},{"d":"1997-02-21","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":2300},{"d":"1997-02-24","o":21.5,"h":21.62,"l":21.5,"c":21.5,"v":3600},{"d":"1997-02-25","o":21.5,"h":21.5,"l":21.25,"c":21.25,"v":1500},{"d":"1997-02-26","o":21.5,"h":21.5,"l":21.38,"c":21.5,"v":5500},{"d":"1997-02-27","o":21.5,"h":21.5,"l":21.12,"c":21.12,"v":16000},{"d":"1997-02-28","o":21.25,"h":21.38,"l":20.62,"c":20.75,"v":23100},{"d":"1997-03-03","o":20.75,"h":20.88,"l":20.75,"c":20.88,"v":8900},{"d":"1997-03-04","o":20.88,"h":20.88,"l":20.62,"c":20.62,"v":4000},{"d":"1997-03-05","o":20.75,"h":20.75,"l":20.5,"c":20.62,"v":13800},{"d":"1997-03-06","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":2500},{"d":"1997-03-07","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":8400},{"d":"1997-03-10","o":20.5,"h":20.62,"l":20.5,"c":20.5,"v":11700},{"d":"1997-03-11","o":20.5,"h":20.62,"l":20.5,"c":20.5,"v":4800},{"d":"1997-03-12","o":20.62,"h":20.62,"l":20.38,"c":20.5,"v":34500},{"d":"1997-03-13","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":4200},{"d":"1997-03-14","o":20.5,"h":20.88,"l":20.38,"c":20.75,"v":9300},{"d":"1997-03-17","o":20.75,"h":21,"l":20.62,"c":20.62,"v":9400},{"d":"1997-03-18","o":20.88,"h":21,"l":20.75,"c":20.88,"v":23200},{"d":"1997-03-19","o":20.88,"h":20.88,"l":20.62,"c":20.75,"v":6200},{"d":"1997-03-20","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":6600},{"d":"1997-03-21","o":20.12,"h":20.12,"l":19.5,"c":19.5,"v":20300},{"d":"1997-03-24","o":19.62,"h":19.75,"l":19.38,"c":19.75,"v":4100},{"d":"1997-03-25","o":19.62,"h":20,"l":19.62,"c":20,"v":3400},{"d":"1997-03-26","o":20.12,"h":20.38,"l":20,"c":20.12,"v":6300},{"d":"1997-03-27","o":20.12,"h":20.12,"l":20,"c":20,"v":6700},{"d":"1997-03-31","o":20.12,"h":20.12,"l":19.62,"c":19.62,"v":13400},{"d":"1997-04-01","o":19.5,"h":19.62,"l":19.12,"c":19.62,"v":11600},{"d":"1997-04-02","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":1700},{"d":"1997-04-03","o":19.75,"h":19.88,"l":19.25,"c":19.62,"v":4800},{"d":"1997-04-04","o":19.5,"h":19.62,"l":19.38,"c":19.5,"v":4800},{"d":"1997-04-07","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":500},{"d":"1997-04-08","o":19.25,"h":19.25,"l":19.12,"c":19.25,"v":4300},{"d":"1997-04-09","o":19.12,"h":19.5,"l":18.75,"c":19.25,"v":11500},{"d":"1997-04-10","o":19.5,"h":19.5,"l":19,"c":19,"v":7300},{"d":"1997-04-11","o":19.25,"h":19.38,"l":19.12,"c":19.38,"v":26500},{"d":"1997-04-14","o":19.38,"h":19.62,"l":19.38,"c":19.62,"v":10700},{"d":"1997-04-15","o":19.5,"h":20,"l":19.5,"c":19.88,"v":6100},{"d":"1997-04-16","o":20.12,"h":20.12,"l":19.88,"c":20,"v":4400},{"d":"1997-04-17","o":19.88,"h":20.12,"l":19.62,"c":19.75,"v":5900},{"d":"1997-04-18","o":19.62,"h":19.62,"l":19.25,"c":19.62,"v":13900},{"d":"1997-04-21","o":19.75,"h":19.88,"l":19.75,"c":19.88,"v":4400},{"d":"1997-04-22","o":19.88,"h":19.88,"l":19.62,"c":19.88,"v":1300},{"d":"1997-04-23","o":20,"h":20,"l":20,"c":20,"v":1000},{"d":"1997-04-24","o":20,"h":20.38,"l":20,"c":20.12,"v":4100},{"d":"1997-04-25","o":20,"h":20.25,"l":20,"c":20.25,"v":700},{"d":"1997-04-28","o":20,"h":20.25,"l":20,"c":20.25,"v":3500},{"d":"1997-04-29","o":20.25,"h":20.25,"l":20,"c":20.12,"v":1700},{"d":"1997-04-30","o":20.12,"h":20.25,"l":20,"c":20,"v":6300},{"d":"1997-05-01","o":20.25,"h":20.38,"l":20.12,"c":20.38,"v":7100},{"d":"1997-05-02","o":20.38,"h":20.38,"l":20.38,"c":20.38,"v":1000},{"d":"1997-05-05","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":800},{"d":"1997-05-06","o":20.38,"h":20.5,"l":20,"c":20.5,"v":6000},{"d":"1997-05-07","o":20.5,"h":20.62,"l":20.25,"c":20.62,"v":6800},{"d":"1997-05-08","o":20.5,"h":20.62,"l":20.5,"c":20.5,"v":1300},{"d":"1997-05-09","o":20.38,"h":20.75,"l":20.38,"c":20.62,"v":2300},{"d":"1997-05-12","o":20.75,"h":20.75,"l":20.38,"c":20.62,"v":5500},{"d":"1997-05-13","o":20.75,"h":20.75,"l":20.62,"c":20.75,"v":4200},{"d":"1997-05-14","o":20.62,"h":20.88,"l":20.62,"c":20.75,"v":2300},{"d":"1997-05-15","o":20.62,"h":21.25,"l":20.62,"c":21.12,"v":7900},{"d":"1997-05-16","o":20.38,"h":20.5,"l":20.12,"c":20.38,"v":131700},{"d":"1997-05-19","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":31300},{"d":"1997-05-20","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":43900},{"d":"1997-05-21","o":20.25,"h":20.38,"l":20.25,"c":20.38,"v":31700},{"d":"1997-05-22","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":14300},{"d":"1997-05-23","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":24600},{"d":"1997-05-27","o":20.25,"h":20.38,"l":20.25,"c":20.38,"v":14800},{"d":"1997-05-28","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":13600},{"d":"1997-05-29","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":6800},{"d":"1997-05-30","o":20.25,"h":20.38,"l":20.25,"c":20.25,"v":11800},{"d":"1997-06-02","o":20.38,"h":21.12,"l":20.25,"c":20.25,"v":51500},{"d":"1997-06-03","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":16400},{"d":"1997-06-04","o":20.25,"h":20.5,"l":20.25,"c":20.25,"v":10100},{"d":"1997-06-05","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":3100},{"d":"1997-06-06","o":20.5,"h":20.5,"l":20.38,"c":20.5,"v":9100},{"d":"1997-06-09","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":3900},{"d":"1997-06-10","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":4100},{"d":"1997-06-11","o":20.5,"h":20.5,"l":20.25,"c":20.5,"v":8400},{"d":"1997-06-12","o":20.5,"h":20.5,"l":20.25,"c":20.5,"v":32300},{"d":"1997-06-13","o":20.62,"h":20.75,"l":20.38,"c":20.38,"v":21800},{"d":"1997-06-16","o":20.62,"h":20.75,"l":20.38,"c":20.38,"v":11100},{"d":"1997-06-17","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":9300},{"d":"1997-06-18","o":20.5,"h":20.5,"l":20.38,"c":20.5,"v":9200},{"d":"1997-06-19","o":20.5,"h":20.5,"l":20.38,"c":20.38,"v":8300},{"d":"1997-06-20","o":20.5,"h":20.62,"l":20.5,"c":20.5,"v":12100},{"d":"1997-06-23","o":20.62,"h":20.75,"l":20.62,"c":20.75,"v":7800},{"d":"1997-06-24","o":20.75,"h":20.75,"l":20.38,"c":20.62,"v":11000},{"d":"1997-06-25","o":20.5,"h":20.88,"l":20.31,"c":20.88,"v":19700},{"d":"1997-06-26","o":20.19,"h":20.44,"l":20.19,"c":20.25,"v":8200},{"d":"1997-06-27","o":20.06,"h":20.25,"l":20,"c":20.25,"v":12700},{"d":"1997-06-30","o":20.44,"h":20.5,"l":19.88,"c":20.5,"v":22400},{"d":"1997-07-01","o":20.25,"h":20.44,"l":19.81,"c":19.81,"v":20500},{"d":"1997-07-02","o":19.75,"h":20.5,"l":19.75,"c":20.5,"v":14200},{"d":"1997-07-03","o":20.5,"h":20.56,"l":20.12,"c":20.19,"v":13000},{"d":"1997-07-07","o":20.31,"h":20.38,"l":19.88,"c":20.19,"v":11500},{"d":"1997-07-08","o":20.19,"h":20.56,"l":20.12,"c":20.5,"v":14700},{"d":"1997-07-09","o":20.38,"h":20.62,"l":20,"c":20.5,"v":21800},{"d":"1997-07-10","o":20.5,"h":20.69,"l":20.25,"c":20.25,"v":17000},{"d":"1997-07-11","o":20.38,"h":20.62,"l":20.06,"c":20.62,"v":17000},{"d":"1997-07-14","o":20.5,"h":20.94,"l":20.5,"c":20.88,"v":25600},{"d":"1997-07-15","o":20.81,"h":21,"l":20.75,"c":20.88,"v":31700},{"d":"1997-07-16","o":21,"h":21,"l":20.75,"c":20.75,"v":5200},{"d":"1997-07-17","o":20.75,"h":20.81,"l":20.25,"c":20.25,"v":16100},{"d":"1997-07-18","o":20.25,"h":20.44,"l":20.06,"c":20.44,"v":23600},{"d":"1997-07-21","o":20.44,"h":20.44,"l":20.31,"c":20.31,"v":5600},{"d":"1997-07-22","o":20.38,"h":20.5,"l":20.25,"c":20.5,"v":9400},{"d":"1997-07-23","o":20.75,"h":20.81,"l":20.31,"c":20.5,"v":22300},{"d":"1997-07-24","o":20.31,"h":20.5,"l":20.12,"c":20.25,"v":22700},{"d":"1997-07-25","o":20.19,"h":20.62,"l":20.12,"c":20.44,"v":23600},{"d":"1997-07-28","o":20.38,"h":20.69,"l":20.38,"c":20.69,"v":9900},{"d":"1997-07-29","o":20.44,"h":20.75,"l":20.44,"c":20.75,"v":9300},{"d":"1997-07-30","o":20.88,"h":20.94,"l":20.5,"c":20.75,"v":33900},{"d":"1997-07-31","o":20.88,"h":20.88,"l":20.5,"c":20.56,"v":13800},{"d":"1997-08-01","o":20.44,"h":20.88,"l":20.44,"c":20.88,"v":29700},{"d":"1997-08-04","o":20.69,"h":20.88,"l":20.5,"c":20.81,"v":18500},{"d":"1997-08-05","o":20.62,"h":20.62,"l":20.31,"c":20.62,"v":19600},{"d":"1997-08-06","o":20.5,"h":20.62,"l":20.44,"c":20.44,"v":14000},{"d":"1997-08-07","o":20.56,"h":20.62,"l":20.44,"c":20.62,"v":17800},{"d":"1997-08-08","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":11700},{"d":"1997-08-11","o":20.5,"h":20.62,"l":20.38,"c":20.38,"v":10100},{"d":"1997-08-12","o":20.56,"h":20.56,"l":20.38,"c":20.56,"v":12400},{"d":"1997-08-13","o":20.62,"h":20.62,"l":20.5,"c":20.62,"v":5200},{"d":"1997-08-14","o":20.5,"h":20.62,"l":20.31,"c":20.56,"v":15200},{"d":"1997-08-15","o":20.62,"h":20.62,"l":20.38,"c":20.5,"v":4900},{"d":"1997-08-18","o":20.5,"h":20.5,"l":20.12,"c":20.5,"v":7600},{"d":"1997-08-19","o":20.56,"h":20.56,"l":20.12,"c":20.56,"v":17300},{"d":"1997-08-20","o":20.5,"h":20.56,"l":20.25,"c":20.38,"v":29800},{"d":"1997-08-21","o":20.31,"h":20.56,"l":20.25,"c":20.31,"v":8000},{"d":"1997-08-22","o":20.25,"h":20.56,"l":20.19,"c":20.56,"v":5800},{"d":"1997-08-25","o":20.56,"h":20.56,"l":20.5,"c":20.5,"v":6600},{"d":"1997-08-26","o":20.5,"h":20.56,"l":20.25,"c":20.56,"v":13200},{"d":"1997-08-27","o":20.5,"h":20.62,"l":20.5,"c":20.62,"v":14800},{"d":"1997-08-28","o":20.81,"h":20.88,"l":20.62,"c":20.62,"v":20700},{"d":"1997-08-29","o":20.62,"h":20.88,"l":20.38,"c":20.44,"v":16000},{"d":"1997-09-02","o":20.62,"h":20.69,"l":20.31,"c":20.31,"v":19800},{"d":"1997-09-03","o":20.44,"h":20.81,"l":20.38,"c":20.38,"v":18200},{"d":"1997-09-04","o":20.62,"h":20.62,"l":20.31,"c":20.38,"v":10300},{"d":"1997-09-05","o":20.62,"h":20.62,"l":20.31,"c":20.56,"v":12000},{"d":"1997-09-08","o":20.5,"h":20.81,"l":20.5,"c":20.75,"v":24300},{"d":"1997-09-09","o":20.88,"h":20.88,"l":20.44,"c":20.75,"v":46100},{"d":"1997-09-10","o":20.75,"h":20.75,"l":20.56,"c":20.62,"v":28900},{"d":"1997-09-11","o":20.62,"h":20.88,"l":20.62,"c":20.69,"v":18100},{"d":"1997-09-12","o":20.88,"h":21,"l":20.69,"c":20.81,"v":33300},{"d":"1997-09-15","o":21,"h":21.12,"l":20.81,"c":21.12,"v":27100},{"d":"1997-09-16","o":21.12,"h":21.25,"l":21.06,"c":21.12,"v":22500},{"d":"1997-09-17","o":21.06,"h":21.25,"l":21,"c":21.25,"v":12200},{"d":"1997-09-18","o":21.38,"h":21.5,"l":21.25,"c":21.25,"v":24400},{"d":"1997-09-19","o":21.38,"h":21.62,"l":21.25,"c":21.44,"v":29900},{"d":"1997-09-22","o":21.62,"h":22.06,"l":21.25,"c":22.06,"v":31700},{"d":"1997-09-23","o":21.81,"h":21.88,"l":21.38,"c":21.38,"v":33600},{"d":"1997-09-24","o":21.62,"h":21.69,"l":21.44,"c":21.69,"v":14100},{"d":"1997-09-25","o":21.5,"h":21.88,"l":21.5,"c":21.69,"v":12800},{"d":"1997-09-26","o":21.38,"h":21.81,"l":21.38,"c":21.5,"v":32200},{"d":"1997-09-29","o":21.38,"h":21.62,"l":21.12,"c":21.62,"v":10200},{"d":"1997-09-30","o":21.69,"h":21.69,"l":21.31,"c":21.62,"v":45000},{"d":"1997-10-01","o":21.56,"h":21.62,"l":21.5,"c":21.56,"v":11700},{"d":"1997-10-02","o":21.62,"h":21.62,"l":21.38,"c":21.38,"v":11900},{"d":"1997-10-03","o":21.38,"h":21.5,"l":21.25,"c":21.38,"v":5200},{"d":"1997-10-06","o":21.31,"h":21.5,"l":21.31,"c":21.5,"v":9800},{"d":"1997-10-07","o":21.62,"h":21.75,"l":21.5,"c":21.62,"v":4200},{"d":"1997-10-08","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":8800},{"d":"1997-10-09","o":21.81,"h":21.81,"l":21.38,"c":21.56,"v":30200},{"d":"1997-10-10","o":21.44,"h":21.69,"l":21.19,"c":21.69,"v":11800},{"d":"1997-10-13","o":21.69,"h":21.75,"l":21.44,"c":21.69,"v":6800},{"d":"1997-10-14","o":21.69,"h":21.75,"l":21,"c":21,"v":19500},{"d":"1997-10-15","o":21.12,"h":21.5,"l":20.62,"c":21.38,"v":18000},{"d":"1997-10-16","o":21.25,"h":21.69,"l":21.06,"c":21.12,"v":11500},{"d":"1997-10-17","o":21.25,"h":21.75,"l":21.25,"c":21.44,"v":24900},{"d":"1997-10-20","o":21.69,"h":21.81,"l":21.44,"c":21.69,"v":6300},{"d":"1997-10-21","o":21.5,"h":21.75,"l":21.25,"c":21.62,"v":11000},{"d":"1997-10-22","o":21.62,"h":21.75,"l":20.94,"c":21.38,"v":26400},{"d":"1997-10-23","o":21.44,"h":21.44,"l":20.75,"c":21,"v":10800},{"d":"1997-10-24","o":21.19,"h":21.25,"l":20.75,"c":20.94,"v":9400},{"d":"1997-10-27","o":21,"h":21.19,"l":20.62,"c":20.62,"v":8900},{"d":"1997-10-28","o":20.62,"h":21,"l":20.38,"c":20.75,"v":13400},{"d":"1997-10-29","o":21.12,"h":21.12,"l":20.88,"c":20.88,"v":23400},{"d":"1997-10-30","o":21,"h":21,"l":20.62,"c":20.69,"v":11200},{"d":"1997-10-31","o":20.81,"h":20.81,"l":20.5,"c":20.56,"v":5300},{"d":"1997-11-03","o":20.75,"h":20.88,"l":20.38,"c":20.75,"v":19300},{"d":"1997-11-04","o":20.81,"h":20.88,"l":20.44,"c":20.88,"v":8600},{"d":"1997-11-05","o":20.69,"h":20.94,"l":20.62,"c":20.81,"v":5000},{"d":"1997-11-06","o":21.06,"h":21.06,"l":20.69,"c":20.88,"v":8900},{"d":"1997-11-07","o":21,"h":21,"l":21,"c":21,"v":3800},{"d":"1997-11-10","o":21.06,"h":21.25,"l":21,"c":21.19,"v":4500},{"d":"1997-11-11","o":21.25,"h":21.44,"l":21,"c":21.25,"v":5400},{"d":"1997-11-12","o":21.38,"h":21.44,"l":20.88,"c":20.88,"v":8800},{"d":"1997-11-13","o":20.75,"h":20.75,"l":20.31,"c":20.75,"v":11900},{"d":"1997-11-14","o":20.56,"h":20.56,"l":20.25,"c":20.31,"v":4900},{"d":"1997-11-17","o":20.38,"h":20.75,"l":20.38,"c":20.69,"v":5300},{"d":"1997-11-18","o":20.88,"h":21,"l":20.62,"c":20.81,"v":12300},{"d":"1997-11-19","o":20.88,"h":21.06,"l":20.75,"c":21,"v":8400},{"d":"1997-11-20","o":21.06,"h":21.12,"l":20.81,"c":20.94,"v":4800},{"d":"1997-11-21","o":20.94,"h":21.19,"l":20.62,"c":20.69,"v":5900},{"d":"1997-11-24","o":20.75,"h":21.06,"l":20.75,"c":21,"v":2800},{"d":"1997-11-25","o":21.12,"h":21.12,"l":20.69,"c":20.81,"v":4800},{"d":"1997-11-26","o":21,"h":21.06,"l":21,"c":21,"v":5400},{"d":"1997-11-28","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"1997-12-01","o":21.06,"h":21.12,"l":20.88,"c":21.12,"v":4700},{"d":"1997-12-02","o":21.38,"h":21.38,"l":21,"c":21.19,"v":6400},{"d":"1997-12-03","o":21.38,"h":21.38,"l":21,"c":21,"v":6700},{"d":"1997-12-04","o":21.19,"h":21.44,"l":21,"c":21.38,"v":11100},{"d":"1997-12-05","o":21.5,"h":21.5,"l":21.19,"c":21.25,"v":13400},{"d":"1997-12-08","o":21.25,"h":21.44,"l":21.12,"c":21.12,"v":11400},{"d":"1997-12-09","o":21.25,"h":21.38,"l":21,"c":21.19,"v":14100},{"d":"1997-12-10","o":21.12,"h":21.62,"l":21.12,"c":21.62,"v":19000},{"d":"1997-12-11","o":21.44,"h":21.75,"l":21.25,"c":21.56,"v":10600},{"d":"1997-12-12","o":21.75,"h":21.75,"l":21.62,"c":21.75,"v":8200},{"d":"1997-12-15","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":13500},{"d":"1997-12-16","o":21.81,"h":21.81,"l":21.56,"c":21.81,"v":7900},{"d":"1997-12-17","o":21.69,"h":21.88,"l":21.56,"c":21.75,"v":9400},{"d":"1997-12-18","o":21.94,"h":21.94,"l":21.62,"c":21.88,"v":11500},{"d":"1997-12-19","o":21.19,"h":21.38,"l":21,"c":21.19,"v":10600},{"d":"1997-12-22","o":21.19,"h":22.12,"l":21,"c":21.19,"v":8100},{"d":"1997-12-23","o":21.31,"h":21.88,"l":21.06,"c":21.88,"v":6200},{"d":"1997-12-24","o":21.75,"h":21.75,"l":21.19,"c":21.19,"v":3800},{"d":"1997-12-26","o":21.12,"h":21.25,"l":20.94,"c":21.06,"v":1200},{"d":"1997-12-29","o":20.94,"h":21,"l":20.38,"c":20.62,"v":20100},{"d":"1997-12-30","o":20.81,"h":21,"l":20.5,"c":21,"v":7600},{"d":"1997-12-31","o":20.94,"h":21.75,"l":20.94,"c":21.75,"v":13300},{"d":"1998-01-02","o":21.5,"h":22,"l":21.5,"c":21.5,"v":9800},{"d":"1998-01-05","o":22.06,"h":22.06,"l":21.69,"c":21.88,"v":13900},{"d":"1998-01-06","o":21.81,"h":21.81,"l":20.69,"c":20.94,"v":34100},{"d":"1998-01-07","o":21.19,"h":21.94,"l":21.19,"c":21.94,"v":25500},{"d":"1998-01-08","o":22,"h":22.06,"l":21.94,"c":22,"v":28800},{"d":"1998-01-09","o":22,"h":22.25,"l":22,"c":22.12,"v":18800},{"d":"1998-01-12","o":22,"h":22,"l":21.81,"c":21.94,"v":5400},{"d":"1998-01-13","o":22,"h":22.38,"l":21.75,"c":22.38,"v":17500},{"d":"1998-01-14","o":22.5,"h":22.56,"l":22.25,"c":22.31,"v":13100},{"d":"1998-01-15","o":22.38,"h":22.88,"l":22.25,"c":22.31,"v":16700},{"d":"1998-01-16","o":22.5,"h":22.56,"l":22.25,"c":22.25,"v":7400},{"d":"1998-01-20","o":22.25,"h":22.56,"l":22.25,"c":22.38,"v":20100},{"d":"1998-01-21","o":22.56,"h":22.56,"l":22,"c":22.25,"v":18800},{"d":"1998-01-22","o":22.5,"h":22.5,"l":22.25,"c":22.5,"v":6300},{"d":"1998-01-23","o":22.69,"h":22.81,"l":22.25,"c":22.38,"v":18400},{"d":"1998-01-26","o":22.12,"h":22.81,"l":22.12,"c":22.75,"v":11700},{"d":"1998-01-27","o":22.56,"h":22.56,"l":22.38,"c":22.5,"v":13200},{"d":"1998-01-28","o":22.69,"h":22.69,"l":21.88,"c":21.88,"v":16600},{"d":"1998-01-29","o":21.94,"h":22,"l":21.94,"c":22,"v":11700},{"d":"1998-01-30","o":21.88,"h":22,"l":21.88,"c":22,"v":2900},{"d":"1998-02-02","o":21.88,"h":21.94,"l":21.5,"c":21.75,"v":11600},{"d":"1998-02-03","o":21.75,"h":21.94,"l":21.5,"c":21.88,"v":10400},{"d":"1998-02-04","o":21.94,"h":21.94,"l":21.69,"c":21.88,"v":4600},{"d":"1998-02-05","o":21.94,"h":21.94,"l":21.62,"c":21.81,"v":1800},{"d":"1998-02-06","o":21.62,"h":21.94,"l":21.62,"c":21.81,"v":6400},{"d":"1998-02-09","o":21.62,"h":21.75,"l":21.56,"c":21.69,"v":8500},{"d":"1998-02-10","o":21.56,"h":21.75,"l":21.25,"c":21.25,"v":14300},{"d":"1998-02-11","o":21,"h":21.5,"l":21,"c":21.25,"v":16200},{"d":"1998-02-12","o":21.69,"h":21.75,"l":21.31,"c":21.38,"v":6800},{"d":"1998-02-13","o":21.38,"h":21.69,"l":21.31,"c":21.31,"v":14400},{"d":"1998-02-17","o":21.5,"h":21.75,"l":21.38,"c":21.75,"v":15300},{"d":"1998-02-18","o":21.62,"h":21.88,"l":21.38,"c":21.75,"v":16700},{"d":"1998-02-19","o":21.75,"h":22.06,"l":21.12,"c":21.38,"v":12200},{"d":"1998-02-20","o":21.25,"h":21.75,"l":21.25,"c":21.5,"v":10000},{"d":"1998-02-23","o":21.38,"h":22,"l":21.38,"c":21.94,"v":5400},{"d":"1998-02-24","o":22,"h":22,"l":21.5,"c":21.5,"v":10000},{"d":"1998-02-25","o":21.5,"h":21.62,"l":21.44,"c":21.5,"v":2700},{"d":"1998-02-26","o":21.5,"h":21.5,"l":21.38,"c":21.38,"v":4800},{"d":"1998-02-27","o":21.19,"h":21.31,"l":21.06,"c":21.25,"v":11600},{"d":"1998-03-02","o":21.25,"h":21.31,"l":21.12,"c":21.19,"v":4700},{"d":"1998-03-03","o":20.94,"h":21.25,"l":20.75,"c":21.25,"v":21700},{"d":"1998-03-04","o":21,"h":21.38,"l":21,"c":21.19,"v":11900},{"d":"1998-03-05","o":21,"h":21.56,"l":20.88,"c":21.19,"v":8800},{"d":"1998-03-06","o":21.06,"h":21.5,"l":21.06,"c":21.06,"v":7800},{"d":"1998-03-09","o":21.25,"h":21.5,"l":21,"c":21.19,"v":11300},{"d":"1998-03-10","o":21.62,"h":21.62,"l":21.25,"c":21.62,"v":12100},{"d":"1998-03-11","o":21.38,"h":21.56,"l":21.38,"c":21.38,"v":5200},{"d":"1998-03-12","o":21.38,"h":21.5,"l":21.25,"c":21.44,"v":8300},{"d":"1998-03-13","o":21.69,"h":21.69,"l":21.44,"c":21.69,"v":15300},{"d":"1998-03-16","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":9500},{"d":"1998-03-17","o":21.69,"h":21.75,"l":21.5,"c":21.5,"v":8400},{"d":"1998-03-18","o":21.69,"h":21.75,"l":21.5,"c":21.69,"v":10800},{"d":"1998-03-19","o":21.5,"h":21.69,"l":21.5,"c":21.62,"v":6500},{"d":"1998-03-20","o":21.81,"h":21.81,"l":21.5,"c":21.5,"v":6400},{"d":"1998-03-23","o":21.81,"h":21.88,"l":21.5,"c":21.62,"v":18000},{"d":"1998-03-24","o":21.5,"h":21.62,"l":21.19,"c":21.19,"v":14100},{"d":"1998-03-25","o":21.12,"h":21.31,"l":21.06,"c":21.12,"v":14800},{"d":"1998-03-26","o":21.25,"h":21.44,"l":21.12,"c":21.44,"v":5800},{"d":"1998-03-27","o":20.94,"h":20.94,"l":20.75,"c":20.88,"v":7000},{"d":"1998-03-30","o":20.88,"h":20.88,"l":20.75,"c":20.88,"v":6200},{"d":"1998-03-31","o":20.88,"h":20.88,"l":20.5,"c":20.62,"v":16500},{"d":"1998-04-01","o":20.69,"h":20.75,"l":20.69,"c":20.75,"v":7200},{"d":"1998-04-02","o":20.62,"h":20.94,"l":20.5,"c":20.88,"v":14000},{"d":"1998-04-03","o":20.75,"h":20.75,"l":20.69,"c":20.75,"v":6500},{"d":"1998-04-06","o":20.75,"h":20.88,"l":20.69,"c":20.88,"v":23400},{"d":"1998-04-07","o":20.75,"h":20.88,"l":20.69,"c":20.81,"v":4200},{"d":"1998-04-08","o":20.75,"h":20.75,"l":20.62,"c":20.62,"v":8100},{"d":"1998-04-09","o":20.62,"h":20.81,"l":20.62,"c":20.81,"v":3500},{"d":"1998-04-13","o":20.81,"h":21,"l":20.75,"c":20.81,"v":8100},{"d":"1998-04-14","o":20.88,"h":20.88,"l":20.5,"c":20.69,"v":18900},{"d":"1998-04-15","o":20.75,"h":20.81,"l":20.62,"c":20.81,"v":12400},{"d":"1998-04-16","o":20.75,"h":20.75,"l":20.5,"c":20.75,"v":9700},{"d":"1998-04-17","o":20.69,"h":20.75,"l":20.62,"c":20.75,"v":3000},{"d":"1998-04-20","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":8100},{"d":"1998-04-21","o":20.75,"h":20.75,"l":20.5,"c":20.75,"v":17800},{"d":"1998-04-22","o":20.88,"h":20.88,"l":20.62,"c":20.75,"v":5200},{"d":"1998-04-23","o":20.62,"h":20.62,"l":20.38,"c":20.5,"v":12600},{"d":"1998-04-24","o":20.69,"h":20.69,"l":20.38,"c":20.38,"v":2800},{"d":"1998-04-27","o":20.25,"h":20.62,"l":20.25,"c":20.5,"v":9600},{"d":"1998-04-28","o":20.25,"h":20.5,"l":20.25,"c":20.25,"v":12500},{"d":"1998-04-29","o":20.25,"h":20.38,"l":19.88,"c":19.88,"v":21700},{"d":"1998-04-30","o":20.12,"h":20.44,"l":20,"c":20.25,"v":13200},{"d":"1998-05-01","o":20.5,"h":20.69,"l":20.5,"c":20.69,"v":7000},{"d":"1998-05-04","o":20.69,"h":20.81,"l":20.5,"c":20.75,"v":13900},{"d":"1998-05-05","o":20.75,"h":20.75,"l":20.06,"c":20.19,"v":16500},{"d":"1998-05-06","o":20.38,"h":20.56,"l":20,"c":20.12,"v":14000},{"d":"1998-05-07","o":20.44,"h":20.44,"l":20.12,"c":20.25,"v":11900},{"d":"1998-05-08","o":20.12,"h":20.5,"l":20.12,"c":20.44,"v":21100},{"d":"1998-05-11","o":20.5,"h":20.5,"l":20.12,"c":20.12,"v":9500},{"d":"1998-05-12","o":20.19,"h":20.25,"l":20.12,"c":20.25,"v":6000},{"d":"1998-05-13","o":20.19,"h":20.25,"l":20,"c":20.12,"v":13900},{"d":"1998-05-14","o":20.06,"h":20.38,"l":20.06,"c":20.31,"v":14000},{"d":"1998-05-15","o":20.06,"h":20.44,"l":20.06,"c":20.44,"v":10700},{"d":"1998-05-18","o":20.44,"h":20.44,"l":20.19,"c":20.19,"v":12500},{"d":"1998-05-19","o":20.19,"h":20.38,"l":20.06,"c":20.06,"v":22400},{"d":"1998-05-20","o":20.12,"h":20.38,"l":20.12,"c":20.12,"v":16600},{"d":"1998-05-21","o":20.12,"h":20.12,"l":20,"c":20.12,"v":10100},{"d":"1998-05-22","o":20.12,"h":20.12,"l":19.94,"c":20.12,"v":9700},{"d":"1998-05-26","o":19.88,"h":20,"l":19.88,"c":20,"v":16600},{"d":"1998-05-27","o":19.81,"h":20,"l":19.81,"c":20,"v":13800},{"d":"1998-05-28","o":19.81,"h":20.25,"l":19.81,"c":20,"v":24600},{"d":"1998-05-29","o":19.88,"h":20.12,"l":19.88,"c":20.06,"v":15100},{"d":"1998-06-01","o":20.06,"h":20.19,"l":20,"c":20.12,"v":8100},{"d":"1998-06-02","o":19.94,"h":20.06,"l":19.94,"c":20,"v":8600},{"d":"1998-06-03","o":20,"h":20.19,"l":20,"c":20.06,"v":16500},{"d":"1998-06-04","o":20,"h":20,"l":19.88,"c":20,"v":4700},{"d":"1998-06-05","o":19.94,"h":20,"l":19.81,"c":19.81,"v":8100},{"d":"1998-06-08","o":20,"h":20.12,"l":19.81,"c":20,"v":17000},{"d":"1998-06-09","o":20,"h":20.19,"l":20,"c":20,"v":15300},{"d":"1998-06-10","o":19.88,"h":20,"l":19.88,"c":19.94,"v":15000},{"d":"1998-06-11","o":20,"h":20.25,"l":19.88,"c":20.12,"v":7300},{"d":"1998-06-12","o":20.06,"h":20.06,"l":19.94,"c":20,"v":20400},{"d":"1998-06-15","o":19.81,"h":20.19,"l":19.81,"c":20.19,"v":10000},{"d":"1998-06-16","o":20.12,"h":20.38,"l":20.12,"c":20.25,"v":6800},{"d":"1998-06-17","o":20.06,"h":20.31,"l":20.06,"c":20.25,"v":1900},{"d":"1998-06-18","o":20.38,"h":20.44,"l":20.12,"c":20.31,"v":5900},{"d":"1998-06-19","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":3800},{"d":"1998-06-22","o":20.38,"h":20.38,"l":20,"c":20.31,"v":8800},{"d":"1998-06-23","o":20.38,"h":20.38,"l":20.06,"c":20.38,"v":7500},{"d":"1998-06-24","o":20.25,"h":20.25,"l":20,"c":20.12,"v":9700},{"d":"1998-06-25","o":20.06,"h":20.44,"l":20.06,"c":20.38,"v":14800},{"d":"1998-06-26","o":20,"h":20,"l":19.69,"c":20,"v":8600},{"d":"1998-06-29","o":20.06,"h":20.06,"l":19.81,"c":19.94,"v":2900},{"d":"1998-06-30","o":19.88,"h":19.88,"l":19.62,"c":19.81,"v":4800},{"d":"1998-07-01","o":19.69,"h":19.69,"l":19.56,"c":19.62,"v":7900},{"d":"1998-07-02","o":19.75,"h":19.75,"l":19.62,"c":19.62,"v":7800},{"d":"1998-07-06","o":19.5,"h":19.75,"l":19.31,"c":19.75,"v":11400},{"d":"1998-07-07","o":20,"h":20,"l":19.75,"c":19.94,"v":8100},{"d":"1998-07-08","o":20.06,"h":20.06,"l":19.56,"c":19.75,"v":10500},{"d":"1998-07-09","o":19.75,"h":19.81,"l":19.31,"c":19.81,"v":15400},{"d":"1998-07-10","o":19.75,"h":19.81,"l":19.62,"c":19.75,"v":4400},{"d":"1998-07-13","o":19.75,"h":19.88,"l":19.56,"c":19.75,"v":8200},{"d":"1998-07-14","o":19.94,"h":20,"l":19.69,"c":19.88,"v":8100},{"d":"1998-07-15","o":19.75,"h":19.75,"l":19.56,"c":19.69,"v":12100},{"d":"1998-07-16","o":19.81,"h":20,"l":19.69,"c":19.69,"v":6300},{"d":"1998-07-17","o":19.88,"h":20.25,"l":19.81,"c":19.88,"v":12000},{"d":"1998-07-20","o":19.62,"h":19.88,"l":19.56,"c":19.81,"v":13000},{"d":"1998-07-21","o":19.69,"h":19.88,"l":19.38,"c":19.44,"v":12200},{"d":"1998-07-22","o":19.44,"h":19.44,"l":19.12,"c":19.25,"v":13200},{"d":"1998-07-23","o":19.19,"h":19.25,"l":19,"c":19,"v":9000},{"d":"1998-07-24","o":18.94,"h":19,"l":18.69,"c":18.94,"v":9600},{"d":"1998-07-27","o":19,"h":19,"l":18.12,"c":18.44,"v":18900},{"d":"1998-07-28","o":18.31,"h":18.62,"l":18.25,"c":18.38,"v":15300},{"d":"1998-07-29","o":18.31,"h":18.44,"l":18.12,"c":18.44,"v":20100},{"d":"1998-07-30","o":18.56,"h":19.12,"l":18.56,"c":18.75,"v":15700},{"d":"1998-07-31","o":18.56,"h":18.75,"l":18.12,"c":18.12,"v":11300},{"d":"1998-08-03","o":18.5,"h":18.5,"l":18.12,"c":18.31,"v":16300},{"d":"1998-08-04","o":18.25,"h":18.25,"l":17.94,"c":18,"v":20800},{"d":"1998-08-05","o":18.12,"h":18.31,"l":17.88,"c":17.88,"v":15200},{"d":"1998-08-06","o":17.88,"h":18.19,"l":17.88,"c":18,"v":6700},{"d":"1998-08-07","o":17.69,"h":18.56,"l":17.69,"c":18.56,"v":21400},{"d":"1998-08-10","o":18.69,"h":18.75,"l":18.5,"c":18.5,"v":4700},{"d":"1998-08-11","o":18.25,"h":18.25,"l":17.69,"c":18.12,"v":8600},{"d":"1998-08-12","o":18.38,"h":18.38,"l":17.88,"c":18,"v":11800},{"d":"1998-08-13","o":18,"h":18.31,"l":18,"c":18.31,"v":3900},{"d":"1998-08-14","o":18.25,"h":18.5,"l":18.19,"c":18.5,"v":3900},{"d":"1998-08-17","o":18.56,"h":18.81,"l":18.44,"c":18.69,"v":9900},{"d":"1998-08-18","o":18.56,"h":18.56,"l":18.12,"c":18.25,"v":9000},{"d":"1998-08-19","o":18.38,"h":18.75,"l":18.12,"c":18.12,"v":13800},{"d":"1998-08-20","o":18.31,"h":18.31,"l":18.19,"c":18.19,"v":1700},{"d":"1998-08-21","o":18.19,"h":18.19,"l":18,"c":18.19,"v":3000},{"d":"1998-08-24","o":18.19,"h":18.31,"l":17.75,"c":18,"v":10900},{"d":"1998-08-25","o":18,"h":18.19,"l":17.88,"c":18,"v":4700},{"d":"1998-08-26","o":18,"h":18.38,"l":18,"c":18.38,"v":9800},{"d":"1998-08-27","o":18.62,"h":18.62,"l":18,"c":18.38,"v":22900},{"d":"1998-08-28","o":18.19,"h":18.31,"l":17.94,"c":18.31,"v":12100},{"d":"1998-08-31","o":18.19,"h":18.19,"l":17.75,"c":18,"v":9200},{"d":"1998-09-01","o":17.94,"h":18.75,"l":17.88,"c":18.44,"v":10600},{"d":"1998-09-02","o":18.56,"h":18.69,"l":18.19,"c":18.25,"v":7500},{"d":"1998-09-03","o":18.12,"h":18.31,"l":18.06,"c":18.25,"v":6000},{"d":"1998-09-04","o":18.12,"h":18.5,"l":18.12,"c":18.31,"v":5100},{"d":"1998-09-08","o":18.56,"h":18.56,"l":17.81,"c":18.06,"v":14200},{"d":"1998-09-09","o":18.19,"h":18.19,"l":17.62,"c":17.69,"v":15100},{"d":"1998-09-10","o":17.88,"h":18.06,"l":17.69,"c":17.88,"v":14600},{"d":"1998-09-11","o":17.75,"h":18.5,"l":17.75,"c":18.06,"v":9500},{"d":"1998-09-14","o":18.31,"h":18.5,"l":18.06,"c":18.25,"v":13000},{"d":"1998-09-15","o":18.44,"h":18.94,"l":18.25,"c":18.69,"v":8200},{"d":"1998-09-16","o":18.88,"h":19.38,"l":18.69,"c":18.94,"v":10800},{"d":"1998-09-17","o":18.94,"h":19.12,"l":18.69,"c":18.69,"v":8100},{"d":"1998-09-18","o":18.81,"h":18.94,"l":18.75,"c":18.94,"v":8200},{"d":"1998-09-21","o":18.75,"h":19,"l":18.69,"c":18.88,"v":3400},{"d":"1998-09-22","o":18.88,"h":19.44,"l":18.75,"c":19.44,"v":7300},{"d":"1998-09-23","o":19.62,"h":20,"l":19.5,"c":20,"v":13000},{"d":"1998-09-24","o":20,"h":20,"l":19.81,"c":19.94,"v":4800},{"d":"1998-09-25","o":19.75,"h":19.88,"l":19.62,"c":19.69,"v":7800},{"d":"1998-09-28","o":19.44,"h":20.06,"l":19.31,"c":20.06,"v":17300},{"d":"1998-09-29","o":19.88,"h":19.88,"l":19,"c":19.31,"v":10100},{"d":"1998-09-30","o":19.06,"h":19.12,"l":19.06,"c":19.06,"v":3200},{"d":"1998-10-01","o":18.94,"h":18.94,"l":18.62,"c":18.75,"v":2700},{"d":"1998-10-02","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":10800},{"d":"1998-10-05","o":18.5,"h":18.75,"l":18.44,"c":18.5,"v":33400},{"d":"1998-10-06","o":18.75,"h":18.88,"l":18.38,"c":18.44,"v":10800},{"d":"1998-10-07","o":18.38,"h":18.56,"l":17.62,"c":17.81,"v":11500},{"d":"1998-10-08","o":17.94,"h":17.94,"l":17.31,"c":17.38,"v":15900},{"d":"1998-10-09","o":17.38,"h":17.75,"l":17.38,"c":17.5,"v":9600},{"d":"1998-10-12","o":17.69,"h":17.88,"l":17.12,"c":17.62,"v":15400},{"d":"1998-10-13","o":17.75,"h":18.06,"l":17.5,"c":17.88,"v":6600},{"d":"1998-10-14","o":18,"h":18.12,"l":17.62,"c":17.75,"v":8100},{"d":"1998-10-15","o":17.94,"h":17.94,"l":17.69,"c":17.94,"v":7200},{"d":"1998-10-16","o":17.75,"h":17.94,"l":17.62,"c":17.88,"v":10200},{"d":"1998-10-19","o":17.88,"h":18,"l":17.75,"c":17.75,"v":6400},{"d":"1998-10-20","o":17.75,"h":17.75,"l":17.56,"c":17.75,"v":6100},{"d":"1998-10-21","o":17.75,"h":17.75,"l":17.38,"c":17.75,"v":17400},{"d":"1998-10-22","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":1700},{"d":"1998-10-23","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":3400},{"d":"1998-10-26","o":18,"h":18,"l":17.88,"c":17.88,"v":400},{"d":"1998-10-27","o":17.94,"h":18,"l":17.81,"c":17.81,"v":1500},{"d":"1998-10-28","o":17.81,"h":17.88,"l":17.81,"c":17.88,"v":1900},{"d":"1998-10-29","o":17.69,"h":18.31,"l":17.69,"c":18.25,"v":13600},{"d":"1998-10-30","o":18.31,"h":18.5,"l":18.31,"c":18.44,"v":5500},{"d":"1998-11-02","o":18.44,"h":18.62,"l":17.75,"c":17.75,"v":12800},{"d":"1998-11-03","o":17.75,"h":18.69,"l":17.75,"c":18.5,"v":8100},{"d":"1998-11-04","o":18.62,"h":19.12,"l":18.62,"c":18.94,"v":12200},{"d":"1998-11-05","o":19,"h":19,"l":18.75,"c":18.81,"v":11900},{"d":"1998-11-06","o":18.75,"h":19.12,"l":18.75,"c":19,"v":9900},{"d":"1998-11-09","o":19.12,"h":19.25,"l":19,"c":19,"v":5900},{"d":"1998-11-10","o":19.12,"h":19.12,"l":18.81,"c":18.94,"v":3800},{"d":"1998-11-11","o":19.06,"h":19.19,"l":18.75,"c":18.75,"v":4800},{"d":"1998-11-12","o":18.94,"h":19.06,"l":18.56,"c":18.69,"v":17100},{"d":"1998-11-13","o":18.56,"h":18.75,"l":18.5,"c":18.69,"v":3500},{"d":"1998-11-16","o":18.5,"h":18.75,"l":18.31,"c":18.75,"v":3100},{"d":"1998-11-17","o":18.88,"h":19,"l":18.56,"c":18.62,"v":15400},{"d":"1998-11-18","o":18.5,"h":19,"l":18.5,"c":18.88,"v":10300},{"d":"1998-11-19","o":19,"h":19.31,"l":18.75,"c":19.12,"v":6700},{"d":"1998-11-20","o":19.12,"h":19.56,"l":19.12,"c":19.56,"v":8200},{"d":"1998-11-23","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":2500},{"d":"1998-11-24","o":19.5,"h":19.56,"l":19.31,"c":19.31,"v":3800},{"d":"1998-11-25","o":19.25,"h":19.25,"l":18.56,"c":18.69,"v":8000},{"d":"1998-11-27","o":18.5,"h":18.62,"l":18.5,"c":18.62,"v":1900},{"d":"1998-11-30","o":18.81,"h":18.81,"l":18.75,"c":18.75,"v":1800},{"d":"1998-12-01","o":18.69,"h":19,"l":18.69,"c":18.94,"v":4300},{"d":"1998-12-02","o":19,"h":19.19,"l":18.81,"c":19.06,"v":4600},{"d":"1998-12-03","o":18.88,"h":18.88,"l":18.44,"c":18.5,"v":5500},{"d":"1998-12-04","o":18.5,"h":19,"l":18.5,"c":18.81,"v":6300},{"d":"1998-12-07","o":18.81,"h":19,"l":18.75,"c":19,"v":4400},{"d":"1998-12-08","o":18.62,"h":19.19,"l":18.62,"c":19.19,"v":5600},{"d":"1998-12-09","o":19.25,"h":19.38,"l":18.88,"c":18.88,"v":7200},{"d":"1998-12-10","o":18.81,"h":19.31,"l":18.81,"c":19.31,"v":7300},{"d":"1998-12-11","o":19.06,"h":19.19,"l":18.94,"c":19.06,"v":8700},{"d":"1998-12-14","o":19.19,"h":19.38,"l":19,"c":19,"v":3300},{"d":"1998-12-15","o":19,"h":19.5,"l":18.75,"c":19.5,"v":10800},{"d":"1998-12-16","o":19.25,"h":19.62,"l":19.12,"c":19.62,"v":8200},{"d":"1998-12-17","o":19.38,"h":19.38,"l":18.81,"c":19,"v":4300},{"d":"1998-12-18","o":18.88,"h":19.5,"l":18.88,"c":19.44,"v":6500},{"d":"1998-12-21","o":18.75,"h":18.75,"l":18.25,"c":18.5,"v":10700},{"d":"1998-12-22","o":18.62,"h":18.62,"l":18.12,"c":18.12,"v":7000},{"d":"1998-12-23","o":17.88,"h":18.31,"l":17.88,"c":18.06,"v":11500},{"d":"1998-12-24","o":17.88,"h":18.06,"l":17.75,"c":17.81,"v":5500},{"d":"1998-12-28","o":17.69,"h":18.06,"l":17.62,"c":17.62,"v":24800},{"d":"1998-12-29","o":17.75,"h":18.19,"l":17.62,"c":17.94,"v":28400},{"d":"1998-12-30","o":18.19,"h":18.19,"l":17.75,"c":18,"v":22100},{"d":"1998-12-31","o":18.06,"h":18.5,"l":17.75,"c":18.5,"v":17900},{"d":"1999-01-04","o":18.38,"h":18.38,"l":18.12,"c":18.25,"v":3900},{"d":"1999-01-05","o":18,"h":18.19,"l":17.75,"c":17.75,"v":11600},{"d":"1999-01-06","o":17.75,"h":18,"l":17.69,"c":17.69,"v":7900},{"d":"1999-01-07","o":18,"h":18,"l":17.69,"c":17.75,"v":10000},{"d":"1999-01-08","o":18,"h":18.06,"l":17.69,"c":17.75,"v":9700},{"d":"1999-01-11","o":17.69,"h":18.12,"l":17.69,"c":17.75,"v":12900},{"d":"1999-01-12","o":17.75,"h":18.19,"l":17.75,"c":18,"v":7000},{"d":"1999-01-13","o":17.75,"h":17.94,"l":17.69,"c":17.94,"v":2500},{"d":"1999-01-14","o":17.69,"h":17.75,"l":17.62,"c":17.62,"v":8200},{"d":"1999-01-15","o":17.75,"h":17.75,"l":17.5,"c":17.56,"v":13500},{"d":"1999-01-19","o":17.75,"h":17.88,"l":17.5,"c":17.5,"v":9400},{"d":"1999-01-20","o":17.44,"h":17.88,"l":17.25,"c":17.69,"v":11800},{"d":"1999-01-21","o":17.75,"h":17.81,"l":17.38,"c":17.62,"v":6100},{"d":"1999-01-22","o":17.81,"h":17.81,"l":17.5,"c":17.56,"v":3500},{"d":"1999-01-25","o":17.56,"h":17.81,"l":17.31,"c":17.31,"v":5900},{"d":"1999-01-26","o":17.12,"h":17.5,"l":17.12,"c":17.19,"v":17800},{"d":"1999-01-27","o":17.25,"h":17.44,"l":17.19,"c":17.44,"v":6600},{"d":"1999-01-28","o":17.25,"h":17.5,"l":17.19,"c":17.25,"v":12100},{"d":"1999-01-29","o":17.25,"h":17.56,"l":17.19,"c":17.5,"v":9300},{"d":"1999-02-01","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":15500},{"d":"1999-02-02","o":17.75,"h":17.88,"l":17.31,"c":17.75,"v":26700},{"d":"1999-02-03","o":17.75,"h":17.75,"l":17.38,"c":17.38,"v":12800},{"d":"1999-02-04","o":17.31,"h":17.75,"l":17.31,"c":17.75,"v":11300},{"d":"1999-02-05","o":17.62,"h":17.62,"l":17.38,"c":17.44,"v":1400},{"d":"1999-02-08","o":17.62,"h":17.62,"l":17.38,"c":17.38,"v":2100},{"d":"1999-02-09","o":17.56,"h":17.62,"l":17.19,"c":17.62,"v":15400},{"d":"1999-02-10","o":17.56,"h":17.69,"l":17.19,"c":17.56,"v":15600},{"d":"1999-02-11","o":17.56,"h":18,"l":17.56,"c":18,"v":9300},{"d":"1999-02-12","o":17.94,"h":18.12,"l":17.94,"c":18,"v":2200},{"d":"1999-02-16","o":17.94,"h":18,"l":17.94,"c":17.94,"v":5500},{"d":"1999-02-17","o":17.94,"h":18.12,"l":17.56,"c":17.56,"v":13400},{"d":"1999-02-18","o":17.62,"h":18.06,"l":17.56,"c":17.75,"v":6000},{"d":"1999-02-19","o":17.94,"h":18,"l":17.62,"c":17.62,"v":5300},{"d":"1999-02-22","o":17.81,"h":18.62,"l":17.75,"c":18.19,"v":13000},{"d":"1999-02-23","o":18,"h":19.12,"l":18,"c":18.75,"v":34000},{"d":"1999-02-24","o":18.94,"h":18.94,"l":18.56,"c":18.88,"v":7300},{"d":"1999-02-25","o":18.75,"h":19,"l":18.56,"c":18.94,"v":4700},{"d":"1999-02-26","o":18.88,"h":18.88,"l":18.56,"c":18.75,"v":1900},{"d":"1999-03-01","o":18.56,"h":18.81,"l":18.5,"c":18.56,"v":14800},{"d":"1999-03-02","o":18.5,"h":18.56,"l":18.12,"c":18.12,"v":7100},{"d":"1999-03-03","o":18,"h":18.38,"l":17.88,"c":18.25,"v":3500},{"d":"1999-03-04","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":2000},{"d":"1999-03-05","o":18.19,"h":18.25,"l":18,"c":18,"v":5200},{"d":"1999-03-08","o":18.12,"h":18.38,"l":18.06,"c":18.38,"v":2000},{"d":"1999-03-09","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":2500},{"d":"1999-03-10","o":18.25,"h":18.25,"l":18.19,"c":18.19,"v":1100},{"d":"1999-03-11","o":18.06,"h":18.62,"l":18.06,"c":18.62,"v":5300},{"d":"1999-03-12","o":18.88,"h":18.88,"l":18.31,"c":18.31,"v":7800},{"d":"1999-03-15","o":18.31,"h":18.5,"l":18.31,"c":18.44,"v":2500},{"d":"1999-03-16","o":18.5,"h":18.5,"l":18.25,"c":18.44,"v":3200},{"d":"1999-03-17","o":18.31,"h":18.5,"l":18.12,"c":18.25,"v":6500},{"d":"1999-03-18","o":18.44,"h":18.56,"l":18.25,"c":18.56,"v":3000},{"d":"1999-03-19","o":18.56,"h":18.56,"l":17.94,"c":18.06,"v":8400},{"d":"1999-03-22","o":18.31,"h":18.62,"l":18.19,"c":18.19,"v":3900},{"d":"1999-03-23","o":18.06,"h":18.25,"l":17.88,"c":17.88,"v":8800},{"d":"1999-03-24","o":17.88,"h":18.06,"l":17.81,"c":18,"v":2700},{"d":"1999-03-25","o":17.81,"h":18.12,"l":17.81,"c":18,"v":8300},{"d":"1999-03-26","o":18.12,"h":18.25,"l":18.06,"c":18.06,"v":4300},{"d":"1999-03-29","o":17.5,"h":17.56,"l":17.25,"c":17.38,"v":13200},{"d":"1999-03-30","o":17.31,"h":17.31,"l":17,"c":17,"v":24900},{"d":"1999-03-31","o":17,"h":17,"l":15.88,"c":16.12,"v":53500},{"d":"1999-04-01","o":16.25,"h":17.25,"l":16.12,"c":16.69,"v":66100},{"d":"1999-04-05","o":16.88,"h":16.88,"l":16.44,"c":16.62,"v":18400},{"d":"1999-04-06","o":16.5,"h":16.69,"l":16.19,"c":16.19,"v":12600},{"d":"1999-04-07","o":16.19,"h":16.44,"l":16.12,"c":16.44,"v":8700},{"d":"1999-04-08","o":16.5,"h":16.62,"l":16.38,"c":16.38,"v":7500},{"d":"1999-04-09","o":16.38,"h":16.38,"l":15.94,"c":16,"v":15800},{"d":"1999-04-12","o":16.19,"h":16.44,"l":16.06,"c":16.31,"v":14100},{"d":"1999-04-13","o":16.12,"h":16.31,"l":16.06,"c":16.12,"v":13000},{"d":"1999-04-14","o":16.31,"h":16.5,"l":16,"c":16.06,"v":16500},{"d":"1999-04-15","o":16.31,"h":16.94,"l":16.31,"c":16.62,"v":13100},{"d":"1999-04-16","o":16.75,"h":16.94,"l":16.69,"c":16.81,"v":5200},{"d":"1999-04-19","o":16.81,"h":16.94,"l":16.75,"c":16.75,"v":8600},{"d":"1999-04-20","o":16.88,"h":17.06,"l":16.69,"c":17.06,"v":7800},{"d":"1999-04-21","o":17.25,"h":17.56,"l":17.06,"c":17.06,"v":9000},{"d":"1999-04-22","o":17,"h":17,"l":16.62,"c":16.81,"v":3100},{"d":"1999-04-23","o":16.69,"h":16.88,"l":16.38,"c":16.62,"v":9600},{"d":"1999-04-26","o":16.44,"h":16.75,"l":16.44,"c":16.5,"v":22400},{"d":"1999-04-27","o":16.5,"h":16.69,"l":16.5,"c":16.56,"v":3800},{"d":"1999-04-28","o":16.62,"h":16.75,"l":16.38,"c":16.44,"v":13400},{"d":"1999-04-29","o":16.5,"h":16.75,"l":16.38,"c":16.75,"v":16100},{"d":"1999-04-30","o":16.75,"h":17.12,"l":16.62,"c":16.94,"v":8800},{"d":"1999-05-03","o":16.94,"h":17,"l":16.69,"c":16.88,"v":11100},{"d":"1999-05-04","o":17,"h":17.06,"l":16.69,"c":16.69,"v":5700},{"d":"1999-05-05","o":16.69,"h":17.06,"l":16.69,"c":16.69,"v":5500},{"d":"1999-05-06","o":16.69,"h":17.75,"l":16.69,"c":17.69,"v":16200},{"d":"1999-05-07","o":17.75,"h":17.75,"l":17.38,"c":17.38,"v":5200},{"d":"1999-05-10","o":17.38,"h":17.81,"l":17.38,"c":17.62,"v":13500},{"d":"1999-05-11","o":17.75,"h":17.94,"l":17.75,"c":17.94,"v":7000},{"d":"1999-05-12","o":17.88,"h":18,"l":17.62,"c":17.62,"v":6200},{"d":"1999-05-13","o":17.75,"h":18,"l":17.69,"c":17.81,"v":13300},{"d":"1999-05-14","o":17.69,"h":17.88,"l":17.69,"c":17.75,"v":5600},{"d":"1999-05-17","o":17.75,"h":18.38,"l":17.75,"c":17.81,"v":13100},{"d":"1999-05-18","o":17.75,"h":17.94,"l":17.75,"c":17.75,"v":11300},{"d":"1999-05-19","o":17.75,"h":18.12,"l":17.75,"c":18,"v":3000},{"d":"1999-05-20","o":18.06,"h":18.12,"l":17.94,"c":17.94,"v":6500},{"d":"1999-05-21","o":17.94,"h":17.94,"l":17.75,"c":17.75,"v":7400},{"d":"1999-05-24","o":17.94,"h":17.94,"l":17.81,"c":17.81,"v":2600},{"d":"1999-05-25","o":18,"h":18,"l":17.81,"c":17.94,"v":4800},{"d":"1999-05-26","o":17.81,"h":18,"l":17.75,"c":17.75,"v":14600},{"d":"1999-05-27","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":800},{"d":"1999-05-28","o":17.75,"h":18,"l":17.75,"c":17.81,"v":6800},{"d":"1999-06-01","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":7200},{"d":"1999-06-02","o":17.94,"h":18.31,"l":17.94,"c":18,"v":5600},{"d":"1999-06-03","o":17.81,"h":18.25,"l":17.81,"c":18,"v":5100},{"d":"1999-06-04","o":17.88,"h":18.38,"l":17.88,"c":18.25,"v":7300},{"d":"1999-06-07","o":18.19,"h":18.19,"l":17.81,"c":17.81,"v":6600},{"d":"1999-06-08","o":17.81,"h":18.06,"l":17.81,"c":17.94,"v":3900},{"d":"1999-06-09","o":17.94,"h":18.12,"l":17.94,"c":18.12,"v":2900},{"d":"1999-06-10","o":18,"h":18,"l":17.88,"c":17.88,"v":1600},{"d":"1999-06-11","o":17.81,"h":17.94,"l":17.81,"c":17.81,"v":3500},{"d":"1999-06-14","o":17.88,"h":18.25,"l":17.88,"c":18.12,"v":4900},{"d":"1999-06-15","o":18,"h":18,"l":17.81,"c":17.88,"v":3400},{"d":"1999-06-16","o":18,"h":18.25,"l":18,"c":18.25,"v":3900},{"d":"1999-06-17","o":18.12,"h":18.31,"l":17.94,"c":18.31,"v":5600},{"d":"1999-06-18","o":18.19,"h":18.44,"l":18,"c":18.44,"v":5400},{"d":"1999-06-21","o":18.5,"h":18.56,"l":18.25,"c":18.44,"v":8700},{"d":"1999-06-22","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":2500},{"d":"1999-06-23","o":18.5,"h":18.62,"l":18.38,"c":18.38,"v":8000},{"d":"1999-06-24","o":18.44,"h":18.81,"l":18.31,"c":18.81,"v":4500},{"d":"1999-06-25","o":18.81,"h":18.88,"l":18.69,"c":18.81,"v":7500},{"d":"1999-06-28","o":18.56,"h":18.56,"l":18.31,"c":18.31,"v":5800},{"d":"1999-06-29","o":18.25,"h":18.31,"l":18.25,"c":18.25,"v":8500},{"d":"1999-06-30","o":18.44,"h":18.44,"l":18.31,"c":18.44,"v":2500},{"d":"1999-07-01","o":18.31,"h":18.44,"l":18.31,"c":18.38,"v":12800},{"d":"1999-07-02","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":3700},{"d":"1999-07-06","o":18.38,"h":18.62,"l":18.38,"c":18.62,"v":4600},{"d":"1999-07-07","o":18.81,"h":18.94,"l":18.25,"c":18.31,"v":16200},{"d":"1999-07-08","o":18.12,"h":18.62,"l":18.12,"c":18.62,"v":4200},{"d":"1999-07-09","o":18.75,"h":18.75,"l":18.38,"c":18.5,"v":2900},{"d":"1999-07-12","o":18.62,"h":18.62,"l":18,"c":18,"v":6000},{"d":"1999-07-13","o":18,"h":18,"l":17.81,"c":18,"v":3900},{"d":"1999-07-14","o":17.88,"h":18,"l":17.62,"c":17.88,"v":7100},{"d":"1999-07-15","o":18,"h":18.19,"l":17.88,"c":18.19,"v":9000},{"d":"1999-07-16","o":18.38,"h":18.56,"l":18.25,"c":18.38,"v":3500},{"d":"1999-07-19","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":1100},{"d":"1999-07-20","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":2200},{"d":"1999-07-21","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":5300},{"d":"1999-07-22","o":18.69,"h":18.75,"l":18.38,"c":18.5,"v":5600},{"d":"1999-07-23","o":18.31,"h":18.62,"l":18.19,"c":18.38,"v":3300},{"d":"1999-07-26","o":18.25,"h":18.5,"l":18.25,"c":18.5,"v":2000},{"d":"1999-07-27","o":18.69,"h":18.81,"l":18.38,"c":18.38,"v":4700},{"d":"1999-07-28","o":18.19,"h":18.19,"l":18,"c":18.12,"v":2700},{"d":"1999-07-29","o":18.12,"h":18.81,"l":17.75,"c":18.81,"v":7900},{"d":"1999-07-30","o":18.88,"h":18.88,"l":18.5,"c":18.56,"v":3100},{"d":"1999-08-02","o":18.56,"h":18.56,"l":17.56,"c":17.56,"v":10100},{"d":"1999-08-03","o":17.44,"h":17.69,"l":17.44,"c":17.69,"v":8700},{"d":"1999-08-04","o":17.56,"h":17.88,"l":17.5,"c":17.5,"v":10100},{"d":"1999-08-05","o":17.56,"h":17.75,"l":17.25,"c":17.31,"v":6000},{"d":"1999-08-06","o":17.25,"h":17.25,"l":17,"c":17.12,"v":4100},{"d":"1999-08-09","o":17.38,"h":17.56,"l":17.19,"c":17.25,"v":6200},{"d":"1999-08-10","o":17.25,"h":17.56,"l":17.06,"c":17.12,"v":10200},{"d":"1999-08-11","o":16.94,"h":17.62,"l":16.94,"c":17.62,"v":11200},{"d":"1999-08-12","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"1999-08-13","o":17.62,"h":18.38,"l":17,"c":17.25,"v":25400},{"d":"1999-08-16","o":17.12,"h":17.62,"l":17.12,"c":17.19,"v":5300},{"d":"1999-08-17","o":17.44,"h":17.44,"l":17.31,"c":17.31,"v":2700},{"d":"1999-08-18","o":17.31,"h":17.75,"l":17.31,"c":17.5,"v":4700},{"d":"1999-08-19","o":17.31,"h":17.5,"l":17.31,"c":17.44,"v":3000},{"d":"1999-08-20","o":17.31,"h":17.5,"l":17.31,"c":17.31,"v":2600},{"d":"1999-08-23","o":17.31,"h":17.44,"l":17.25,"c":17.38,"v":5100},{"d":"1999-08-24","o":17.56,"h":17.56,"l":17.25,"c":17.38,"v":5600},{"d":"1999-08-25","o":17.25,"h":17.25,"l":17.19,"c":17.25,"v":5000},{"d":"1999-08-26","o":17.25,"h":17.38,"l":17.25,"c":17.25,"v":1600},{"d":"1999-08-27","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":1600},{"d":"1999-08-30","o":17.12,"h":17.38,"l":17.12,"c":17.31,"v":1800},{"d":"1999-08-31","o":17.5,"h":17.5,"l":17.06,"c":17.19,"v":9100},{"d":"1999-09-01","o":17,"h":17.25,"l":16.88,"c":17.06,"v":3600},{"d":"1999-09-02","o":17.06,"h":17.25,"l":16.94,"c":17,"v":11500},{"d":"1999-09-03","o":17.19,"h":17.44,"l":17.06,"c":17.19,"v":13500},{"d":"1999-09-07","o":17.19,"h":17.38,"l":16.81,"c":16.81,"v":5300},{"d":"1999-09-08","o":16.88,"h":17.19,"l":16.88,"c":17.19,"v":3400},{"d":"1999-09-09","o":17,"h":17.19,"l":16.94,"c":16.94,"v":6600},{"d":"1999-09-10","o":16.88,"h":17.12,"l":16.75,"c":17,"v":8900},{"d":"1999-09-13","o":16.88,"h":17.06,"l":16.75,"c":16.94,"v":4900},{"d":"1999-09-14","o":17,"h":17,"l":16.81,"c":16.88,"v":3300},{"d":"1999-09-15","o":16.88,"h":17.12,"l":16.88,"c":17,"v":7300},{"d":"1999-09-16","o":17.06,"h":17.19,"l":17,"c":17,"v":19200},{"d":"1999-09-17","o":17.19,"h":17.31,"l":17,"c":17.31,"v":6800},{"d":"1999-09-20","o":17.19,"h":17.19,"l":17,"c":17.12,"v":1900},{"d":"1999-09-21","o":17.12,"h":17.38,"l":17,"c":17.38,"v":9200},{"d":"1999-09-22","o":17.75,"h":17.75,"l":17.25,"c":17.31,"v":13200},{"d":"1999-09-23","o":17.44,"h":17.44,"l":17.25,"c":17.25,"v":2300},{"d":"1999-09-24","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":4800},{"d":"1999-09-27","o":17.06,"h":17.44,"l":17,"c":17.44,"v":10000},{"d":"1999-09-28","o":16.88,"h":17.12,"l":16.81,"c":16.81,"v":8500},{"d":"1999-09-29","o":16.81,"h":16.81,"l":16.38,"c":16.5,"v":12500},{"d":"1999-09-30","o":16.5,"h":16.81,"l":16.5,"c":16.62,"v":5200},{"d":"1999-10-01","o":16.62,"h":16.75,"l":16.62,"c":16.69,"v":1500},{"d":"1999-10-04","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":1100},{"d":"1999-10-05","o":16.44,"h":16.62,"l":16.44,"c":16.44,"v":6600},{"d":"1999-10-06","o":16.44,"h":16.44,"l":16.25,"c":16.25,"v":8800},{"d":"1999-10-07","o":16.12,"h":16.44,"l":16.12,"c":16.44,"v":8800},{"d":"1999-10-08","o":16.44,"h":16.44,"l":16,"c":16.06,"v":4400},{"d":"1999-10-11","o":15.81,"h":16.44,"l":15.56,"c":16.38,"v":17000},{"d":"1999-10-12","o":16.44,"h":16.44,"l":16.12,"c":16.12,"v":2700},{"d":"1999-10-13","o":16.31,"h":16.44,"l":16.19,"c":16.31,"v":4200},{"d":"1999-10-14","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":4400},{"d":"1999-10-15","o":15.75,"h":16.25,"l":15.75,"c":16.25,"v":18500},{"d":"1999-10-18","o":16.12,"h":16.44,"l":16.12,"c":16.12,"v":3200},{"d":"1999-10-19","o":16.31,"h":16.44,"l":15.88,"c":16,"v":7000},{"d":"1999-10-20","o":15.81,"h":16,"l":15.69,"c":15.75,"v":11800},{"d":"1999-10-21","o":15.56,"h":15.88,"l":15.56,"c":15.69,"v":11600},{"d":"1999-10-22","o":15.75,"h":15.94,"l":15.62,"c":15.62,"v":5800},{"d":"1999-10-25","o":15.62,"h":15.62,"l":15.19,"c":15.38,"v":10700},{"d":"1999-10-26","o":15.25,"h":15.69,"l":15.25,"c":15.62,"v":19300},{"d":"1999-10-27","o":15.62,"h":15.62,"l":15.25,"c":15.5,"v":9100},{"d":"1999-10-28","o":15.25,"h":15.62,"l":15.25,"c":15.5,"v":15400},{"d":"1999-10-29","o":15.5,"h":15.56,"l":15.5,"c":15.5,"v":4700},{"d":"1999-11-01","o":15.56,"h":15.62,"l":15.06,"c":15.25,"v":31400},{"d":"1999-11-02","o":15.12,"h":15.38,"l":15.06,"c":15.25,"v":9600},{"d":"1999-11-03","o":15.19,"h":15.19,"l":14.75,"c":14.88,"v":46400},{"d":"1999-11-04","o":14.88,"h":15,"l":14.75,"c":14.75,"v":15600},{"d":"1999-11-05","o":14.75,"h":15,"l":14.75,"c":14.81,"v":11800},{"d":"1999-11-08","o":14.94,"h":15,"l":14.75,"c":14.94,"v":17400},{"d":"1999-11-09","o":14.69,"h":14.94,"l":14.62,"c":14.75,"v":8400},{"d":"1999-11-10","o":14.88,"h":14.94,"l":14.75,"c":14.88,"v":12300},{"d":"1999-11-11","o":14.88,"h":14.88,"l":14.5,"c":14.56,"v":13500},{"d":"1999-11-12","o":14.38,"h":14.94,"l":14.38,"c":14.81,"v":11600},{"d":"1999-11-15","o":14.94,"h":15,"l":14.56,"c":14.56,"v":14800},{"d":"1999-11-16","o":14.75,"h":15.12,"l":14.5,"c":15.12,"v":6900},{"d":"1999-11-17","o":15.12,"h":15.25,"l":14.88,"c":14.94,"v":20300},{"d":"1999-11-18","o":14.94,"h":14.94,"l":14.75,"c":14.94,"v":15300},{"d":"1999-11-19","o":14.94,"h":15.12,"l":14.75,"c":15.12,"v":6900},{"d":"1999-11-22","o":15.06,"h":15.56,"l":14.75,"c":14.75,"v":12500},{"d":"1999-11-23","o":14.88,"h":15.06,"l":14.81,"c":14.94,"v":7100},{"d":"1999-11-24","o":14.69,"h":14.81,"l":14.56,"c":14.56,"v":7400},{"d":"1999-11-26","o":14.69,"h":14.69,"l":14.56,"c":14.56,"v":6200},{"d":"1999-11-29","o":14.69,"h":14.88,"l":14.44,"c":14.44,"v":11000},{"d":"1999-11-30","o":14.44,"h":14.62,"l":14.44,"c":14.56,"v":19500},{"d":"1999-12-01","o":14.69,"h":14.69,"l":14.44,"c":14.62,"v":12000},{"d":"1999-12-02","o":14.75,"h":15,"l":14.56,"c":14.56,"v":22000},{"d":"1999-12-03","o":14.56,"h":14.88,"l":14.5,"c":14.5,"v":12500},{"d":"1999-12-06","o":14.5,"h":14.5,"l":14.38,"c":14.44,"v":18400},{"d":"1999-12-07","o":14.31,"h":14.75,"l":14.25,"c":14.75,"v":8000},{"d":"1999-12-08","o":14.62,"h":14.75,"l":14.44,"c":14.44,"v":13700},{"d":"1999-12-09","o":14.5,"h":14.88,"l":14.38,"c":14.62,"v":17600},{"d":"1999-12-10","o":14.69,"h":14.75,"l":14.5,"c":14.69,"v":9200},{"d":"1999-12-13","o":14.81,"h":14.88,"l":14.06,"c":14.06,"v":19700},{"d":"1999-12-14","o":14,"h":14.06,"l":13.5,"c":13.69,"v":23100},{"d":"1999-12-15","o":13.81,"h":14,"l":13.56,"c":13.94,"v":25000},{"d":"1999-12-16","o":13.88,"h":14.5,"l":13.88,"c":14.38,"v":18400},{"d":"1999-12-17","o":14.25,"h":14.5,"l":14.06,"c":14.38,"v":33400},{"d":"1999-12-20","o":14.38,"h":14.5,"l":14.38,"c":14.5,"v":24500},{"d":"1999-12-21","o":13.44,"h":13.94,"l":13.44,"c":13.81,"v":78600},{"d":"1999-12-22","o":13.88,"h":14,"l":13.62,"c":13.88,"v":28400},{"d":"1999-12-23","o":14,"h":14.25,"l":14,"c":14.06,"v":17200},{"d":"1999-12-27","o":14,"h":14.31,"l":14,"c":14.06,"v":36300},{"d":"1999-12-28","o":14.06,"h":14.25,"l":13.62,"c":13.62,"v":20600},{"d":"1999-12-29","o":13.88,"h":14.44,"l":13.88,"c":14,"v":29200},{"d":"1999-12-30","o":14.12,"h":14.12,"l":13.38,"c":13.94,"v":35100},{"d":"1999-12-31","o":13.75,"h":14.25,"l":13.62,"c":14.25,"v":29200},{"d":"2000-01-03","o":14.38,"h":14.38,"l":13.62,"c":13.94,"v":24500},{"d":"2000-01-04","o":14.06,"h":14.19,"l":13.56,"c":13.56,"v":3500},{"d":"2000-01-05","o":13.5,"h":13.62,"l":13.12,"c":13.31,"v":17100},{"d":"2000-01-06","o":13.38,"h":13.62,"l":13.31,"c":13.56,"v":8400},{"d":"2000-01-07","o":13.56,"h":13.69,"l":13.44,"c":13.69,"v":8600},{"d":"2000-01-10","o":13.69,"h":13.75,"l":13.44,"c":13.75,"v":5600},{"d":"2000-01-11","o":13.56,"h":13.81,"l":13.5,"c":13.81,"v":10200},{"d":"2000-01-12","o":13.62,"h":14,"l":13.56,"c":13.75,"v":8900},{"d":"2000-01-13","o":13.62,"h":13.81,"l":13.56,"c":13.69,"v":10000},{"d":"2000-01-14","o":13.81,"h":14,"l":13.62,"c":14,"v":10400},{"d":"2000-01-18","o":13.88,"h":13.94,"l":13.5,"c":13.56,"v":13800},{"d":"2000-01-19","o":13.69,"h":13.94,"l":13.5,"c":13.5,"v":12800},{"d":"2000-01-20","o":13.44,"h":13.81,"l":13.44,"c":13.69,"v":9000},{"d":"2000-01-21","o":13.81,"h":13.81,"l":13.62,"c":13.62,"v":14100},{"d":"2000-01-24","o":13.81,"h":13.81,"l":13.5,"c":13.5,"v":4800},{"d":"2000-01-25","o":13.62,"h":13.75,"l":13.5,"c":13.56,"v":8100},{"d":"2000-01-26","o":13.69,"h":13.69,"l":13.25,"c":13.31,"v":12900},{"d":"2000-01-27","o":13.31,"h":13.75,"l":13.25,"c":13.75,"v":9000},{"d":"2000-01-28","o":13.75,"h":14,"l":13.75,"c":13.75,"v":17300},{"d":"2000-01-31","o":13.88,"h":13.94,"l":13.75,"c":13.75,"v":3800},{"d":"2000-02-01","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":6400},{"d":"2000-02-02","o":13.75,"h":13.94,"l":13.75,"c":13.88,"v":11500},{"d":"2000-02-03","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":5100},{"d":"2000-02-04","o":13.75,"h":13.94,"l":13.69,"c":13.69,"v":8900},{"d":"2000-02-07","o":13.5,"h":14.06,"l":13.5,"c":13.75,"v":39700},{"d":"2000-02-08","o":13.62,"h":13.88,"l":13.62,"c":13.81,"v":8800},{"d":"2000-02-09","o":13.75,"h":14,"l":13.75,"c":13.81,"v":14600},{"d":"2000-02-10","o":14.06,"h":14.06,"l":13.75,"c":14,"v":5300},{"d":"2000-02-11","o":13.88,"h":14,"l":13.88,"c":14,"v":10100},{"d":"2000-02-14","o":14,"h":14,"l":14,"c":14,"v":3000},{"d":"2000-02-15","o":14,"h":14,"l":13.88,"c":14,"v":6600},{"d":"2000-02-16","o":14,"h":14,"l":13.62,"c":13.88,"v":7400},{"d":"2000-02-17","o":13.88,"h":13.94,"l":13.88,"c":13.88,"v":7100},{"d":"2000-02-18","o":13.94,"h":13.94,"l":13.75,"c":13.75,"v":3400},{"d":"2000-02-22","o":13.88,"h":13.94,"l":13.44,"c":13.5,"v":15100},{"d":"2000-02-23","o":13.5,"h":13.94,"l":13.38,"c":13.94,"v":7200},{"d":"2000-02-24","o":13.94,"h":13.94,"l":13.75,"c":13.75,"v":10300},{"d":"2000-02-25","o":13.56,"h":14.19,"l":13.56,"c":14.19,"v":30900},{"d":"2000-02-28","o":14.19,"h":14.19,"l":13.69,"c":13.69,"v":28700},{"d":"2000-02-29","o":13.56,"h":13.88,"l":13.56,"c":13.75,"v":11400},{"d":"2000-03-01","o":13.56,"h":13.88,"l":13.5,"c":13.88,"v":9500},{"d":"2000-03-02","o":13.75,"h":14,"l":13.69,"c":13.69,"v":6200},{"d":"2000-03-03","o":13.75,"h":13.81,"l":13.56,"c":13.81,"v":8500},{"d":"2000-03-06","o":13.81,"h":13.88,"l":13.56,"c":13.62,"v":10900},{"d":"2000-03-07","o":13.69,"h":13.88,"l":13.62,"c":13.62,"v":10500},{"d":"2000-03-08","o":13.81,"h":13.81,"l":13.56,"c":13.56,"v":12700},{"d":"2000-03-09","o":13.75,"h":13.81,"l":13.56,"c":13.75,"v":4000},{"d":"2000-03-10","o":13.62,"h":13.75,"l":13.56,"c":13.69,"v":6800},{"d":"2000-03-13","o":13.69,"h":13.69,"l":13.44,"c":13.56,"v":18800},{"d":"2000-03-14","o":13.5,"h":13.56,"l":13.25,"c":13.38,"v":9400},{"d":"2000-03-15","o":13.31,"h":13.62,"l":13.25,"c":13.56,"v":5000},{"d":"2000-03-16","o":13.56,"h":13.75,"l":13.5,"c":13.5,"v":5200},{"d":"2000-03-17","o":13.75,"h":13.81,"l":13.56,"c":13.81,"v":14500},{"d":"2000-03-20","o":13.75,"h":13.94,"l":13.75,"c":13.94,"v":2500},{"d":"2000-03-21","o":13.88,"h":14.19,"l":13.88,"c":14.06,"v":5400},{"d":"2000-03-22","o":14,"h":14,"l":13.75,"c":14,"v":3500},{"d":"2000-03-23","o":13.88,"h":14.06,"l":13.75,"c":13.81,"v":7400},{"d":"2000-03-24","o":13.81,"h":14.06,"l":13.81,"c":14.06,"v":10400},{"d":"2000-03-27","o":14.25,"h":14.25,"l":13.81,"c":14.06,"v":5100},{"d":"2000-03-28","o":14,"h":14.38,"l":14,"c":14.38,"v":22500},{"d":"2000-03-29","o":13.88,"h":13.94,"l":13.75,"c":13.81,"v":6100},{"d":"2000-03-30","o":13.75,"h":13.88,"l":13.69,"c":13.88,"v":15600},{"d":"2000-03-31","o":14,"h":14.38,"l":13.06,"c":13.06,"v":65000},{"d":"2000-04-03","o":13.06,"h":13.25,"l":12.88,"c":13.25,"v":22200},{"d":"2000-04-04","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":9800},{"d":"2000-04-05","o":13.12,"h":13.62,"l":13.12,"c":13.62,"v":14200},{"d":"2000-04-06","o":13.75,"h":14,"l":13.75,"c":13.88,"v":23700},{"d":"2000-04-07","o":14,"h":14.12,"l":13.88,"c":14.06,"v":18600},{"d":"2000-04-10","o":14.19,"h":14.25,"l":13.81,"c":13.81,"v":11200},{"d":"2000-04-11","o":13.81,"h":14,"l":13.81,"c":13.81,"v":5400},{"d":"2000-04-12","o":13.88,"h":14.06,"l":13.81,"c":14,"v":6200},{"d":"2000-04-13","o":13.94,"h":13.94,"l":13.38,"c":13.75,"v":14800},{"d":"2000-04-14","o":13.88,"h":14.06,"l":13.25,"c":13.25,"v":14900},{"d":"2000-04-17","o":13.25,"h":13.62,"l":13.19,"c":13.62,"v":20800},{"d":"2000-04-18","o":13.75,"h":14.06,"l":13.62,"c":13.81,"v":6700},{"d":"2000-04-19","o":13.94,"h":14.12,"l":13.94,"c":14.12,"v":16500},{"d":"2000-04-20","o":14.19,"h":14.25,"l":13.88,"c":13.88,"v":9200},{"d":"2000-04-24","o":14,"h":14.12,"l":13.88,"c":13.88,"v":10900},{"d":"2000-04-25","o":13.88,"h":14.38,"l":13.81,"c":14.19,"v":10600},{"d":"2000-04-26","o":14.12,"h":14.5,"l":14.12,"c":14.44,"v":6900},{"d":"2000-04-27","o":14.5,"h":14.5,"l":14.31,"c":14.38,"v":12900},{"d":"2000-04-28","o":14.25,"h":14.5,"l":14.19,"c":14.19,"v":15600},{"d":"2000-05-01","o":14.31,"h":14.5,"l":14.06,"c":14.5,"v":4400},{"d":"2000-05-02","o":14.44,"h":14.88,"l":14.19,"c":14.88,"v":11800},{"d":"2000-05-03","o":15,"h":15,"l":14.31,"c":14.31,"v":4600},{"d":"2000-05-04","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":800},{"d":"2000-05-05","o":14.38,"h":14.88,"l":14.38,"c":14.75,"v":4200},{"d":"2000-05-08","o":14.88,"h":15.25,"l":14.81,"c":14.88,"v":17800},{"d":"2000-05-09","o":14.88,"h":15.5,"l":14.88,"c":15.31,"v":10100},{"d":"2000-05-10","o":15.12,"h":15.5,"l":15.12,"c":15.5,"v":8400},{"d":"2000-05-11","o":15.5,"h":15.75,"l":15.5,"c":15.69,"v":5600},{"d":"2000-05-12","o":15.75,"h":15.75,"l":15.5,"c":15.62,"v":2400},{"d":"2000-05-15","o":15.5,"h":15.5,"l":15.25,"c":15.5,"v":3600},{"d":"2000-05-16","o":15.5,"h":15.81,"l":15.44,"c":15.62,"v":4500},{"d":"2000-05-17","o":15.75,"h":15.88,"l":15.06,"c":15.06,"v":17400},{"d":"2000-05-18","o":15.06,"h":15.19,"l":14.81,"c":14.88,"v":5900},{"d":"2000-05-19","o":14.81,"h":15.44,"l":14.81,"c":15.44,"v":13200},{"d":"2000-05-22","o":15.5,"h":15.5,"l":15.12,"c":15.25,"v":6900},{"d":"2000-05-23","o":15.31,"h":15.44,"l":15.25,"c":15.38,"v":5900},{"d":"2000-05-24","o":15.62,"h":15.62,"l":15.25,"c":15.31,"v":7200},{"d":"2000-05-25","o":15.31,"h":15.81,"l":15.31,"c":15.5,"v":7300},{"d":"2000-05-26","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":2900},{"d":"2000-05-30","o":15.38,"h":16,"l":15.38,"c":15.88,"v":19100},{"d":"2000-05-31","o":15.62,"h":15.94,"l":15.31,"c":15.31,"v":5800},{"d":"2000-06-01","o":15.56,"h":15.56,"l":15.38,"c":15.38,"v":5100},{"d":"2000-06-02","o":15.44,"h":15.94,"l":15.44,"c":15.62,"v":16400},{"d":"2000-06-05","o":15.62,"h":15.94,"l":15.5,"c":15.88,"v":28700},{"d":"2000-06-06","o":15.75,"h":15.94,"l":15.56,"c":15.88,"v":5500},{"d":"2000-06-07","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":1200},{"d":"2000-06-08","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":15400},{"d":"2000-06-09","o":15.75,"h":16,"l":15.75,"c":15.81,"v":15100},{"d":"2000-06-12","o":15.94,"h":15.94,"l":15.75,"c":15.94,"v":4600},{"d":"2000-06-13","o":15.75,"h":15.94,"l":15.75,"c":15.75,"v":15600},{"d":"2000-06-14","o":15.88,"h":15.94,"l":15.88,"c":15.94,"v":7400},{"d":"2000-06-15","o":15.88,"h":15.94,"l":15.88,"c":15.88,"v":6700},{"d":"2000-06-16","o":15.88,"h":15.94,"l":15.88,"c":15.88,"v":7900},{"d":"2000-06-19","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":6700},{"d":"2000-06-20","o":15.88,"h":15.88,"l":15.81,"c":15.88,"v":3500},{"d":"2000-06-21","o":15.88,"h":15.88,"l":15.75,"c":15.81,"v":5200},{"d":"2000-06-22","o":15.75,"h":16.06,"l":15.75,"c":16.06,"v":22200},{"d":"2000-06-23","o":16.06,"h":16.25,"l":16,"c":16.12,"v":5800},{"d":"2000-06-26","o":16.06,"h":16.5,"l":16.06,"c":16.44,"v":23800},{"d":"2000-06-27","o":16.69,"h":16.94,"l":16.06,"c":16.94,"v":22800},{"d":"2000-06-28","o":16.5,"h":16.5,"l":16,"c":16.19,"v":14800},{"d":"2000-06-29","o":16.31,"h":16.31,"l":16.12,"c":16.19,"v":5600},{"d":"2000-06-30","o":16.44,"h":16.62,"l":16.25,"c":16.62,"v":8300},{"d":"2000-07-03","o":16.38,"h":16.5,"l":16.19,"c":16.19,"v":2900},{"d":"2000-07-05","o":16.06,"h":16.38,"l":16,"c":16.38,"v":8200},{"d":"2000-07-06","o":16.19,"h":16.19,"l":16.06,"c":16.06,"v":700},{"d":"2000-07-07","o":16.25,"h":16.44,"l":16.25,"c":16.44,"v":2400},{"d":"2000-07-10","o":16.12,"h":16.69,"l":16.12,"c":16.69,"v":12400},{"d":"2000-07-11","o":16.56,"h":16.69,"l":16.44,"c":16.44,"v":2700},{"d":"2000-07-12","o":16.69,"h":17.38,"l":16.69,"c":16.94,"v":22800},{"d":"2000-07-13","o":16.94,"h":17.25,"l":16.56,"c":16.94,"v":11100},{"d":"2000-07-14","o":16.94,"h":16.94,"l":16.69,"c":16.81,"v":12300},{"d":"2000-07-17","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":1600},{"d":"2000-07-18","o":16.94,"h":17.12,"l":16.5,"c":16.5,"v":14700},{"d":"2000-07-19","o":16.5,"h":16.5,"l":16.12,"c":16.12,"v":4600},{"d":"2000-07-20","o":16,"h":16.62,"l":16,"c":16.56,"v":5800},{"d":"2000-07-21","o":16.69,"h":16.75,"l":16.5,"c":16.5,"v":11800},{"d":"2000-07-24","o":16.25,"h":16.62,"l":16.25,"c":16.38,"v":2900},{"d":"2000-07-25","o":16.5,"h":16.75,"l":16.38,"c":16.56,"v":8200},{"d":"2000-07-26","o":16.44,"h":16.88,"l":16.44,"c":16.88,"v":9000},{"d":"2000-07-27","o":16.62,"h":16.88,"l":16.38,"c":16.56,"v":15100},{"d":"2000-07-28","o":16.38,"h":16.5,"l":16.12,"c":16.19,"v":4800},{"d":"2000-07-31","o":16.44,"h":16.69,"l":16.38,"c":16.44,"v":7200},{"d":"2000-08-01","o":16.19,"h":16.19,"l":15.38,"c":15.69,"v":30100},{"d":"2000-08-02","o":15.5,"h":15.88,"l":15.19,"c":15.69,"v":12400},{"d":"2000-08-03","o":15.5,"h":15.5,"l":15.06,"c":15.38,"v":13900},{"d":"2000-08-04","o":15.62,"h":15.62,"l":15.06,"c":15.25,"v":18600},{"d":"2000-08-07","o":15.12,"h":15.31,"l":15.06,"c":15.31,"v":15900},{"d":"2000-08-08","o":15.19,"h":15.38,"l":15.06,"c":15.25,"v":7400},{"d":"2000-08-09","o":15.25,"h":15.25,"l":14.88,"c":15,"v":10500},{"d":"2000-08-10","o":14.88,"h":15.25,"l":14.88,"c":15.12,"v":11500},{"d":"2000-08-11","o":15.19,"h":15.25,"l":15,"c":15.25,"v":18200},{"d":"2000-08-14","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":9000},{"d":"2000-08-15","o":15,"h":15.12,"l":14.81,"c":14.88,"v":7400},{"d":"2000-08-16","o":15,"h":15,"l":14.12,"c":14.19,"v":19100},{"d":"2000-08-17","o":14.31,"h":14.5,"l":13.75,"c":14.44,"v":14300},{"d":"2000-08-18","o":14.5,"h":15.19,"l":14.5,"c":14.81,"v":12900},{"d":"2000-08-21","o":14.94,"h":15,"l":14.81,"c":14.81,"v":3600},{"d":"2000-08-22","o":14.81,"h":14.94,"l":14.38,"c":14.44,"v":6600},{"d":"2000-08-23","o":14.69,"h":15,"l":14.62,"c":14.88,"v":12400},{"d":"2000-08-24","o":14.69,"h":15,"l":14.38,"c":14.56,"v":12000},{"d":"2000-08-25","o":14.44,"h":14.88,"l":14.25,"c":14.75,"v":5500},{"d":"2000-08-28","o":14.88,"h":14.94,"l":14.25,"c":14.62,"v":7900},{"d":"2000-08-29","o":14.5,"h":14.75,"l":14.38,"c":14.75,"v":12500},{"d":"2000-08-30","o":14.88,"h":15.06,"l":14.75,"c":15.06,"v":6800},{"d":"2000-08-31","o":14.88,"h":15.19,"l":14.62,"c":15.19,"v":18700},{"d":"2000-09-01","o":15,"h":15.12,"l":14.69,"c":14.88,"v":13200},{"d":"2000-09-05","o":14.88,"h":15,"l":14.88,"c":15,"v":5600},{"d":"2000-09-06","o":15.12,"h":15.12,"l":14.75,"c":14.81,"v":8300},{"d":"2000-09-07","o":14.75,"h":15.19,"l":14.75,"c":15.12,"v":8100},{"d":"2000-09-08","o":15,"h":15.31,"l":15,"c":15.31,"v":5300},{"d":"2000-09-11","o":15.31,"h":15.88,"l":15.31,"c":15.69,"v":8400},{"d":"2000-09-12","o":15.75,"h":16.12,"l":15.69,"c":15.94,"v":19800},{"d":"2000-09-13","o":16.06,"h":16.31,"l":15.25,"c":15.38,"v":46900},{"d":"2000-09-14","o":15.5,"h":15.94,"l":15.5,"c":15.69,"v":12100},{"d":"2000-09-15","o":15.69,"h":15.94,"l":15.69,"c":15.69,"v":21000},{"d":"2000-09-18","o":15.94,"h":16,"l":15.75,"c":15.75,"v":6400},{"d":"2000-09-19","o":15.81,"h":16,"l":15.69,"c":15.88,"v":6300},{"d":"2000-09-20","o":15.75,"h":15.94,"l":15.62,"c":15.81,"v":7700},{"d":"2000-09-21","o":16,"h":16,"l":15.69,"c":15.69,"v":6700},{"d":"2000-09-22","o":15.94,"h":16,"l":15.62,"c":15.62,"v":4600},{"d":"2000-09-25","o":15.69,"h":16.06,"l":15.62,"c":15.62,"v":9500},{"d":"2000-09-26","o":15.75,"h":16.06,"l":15.75,"c":16,"v":3400},{"d":"2000-09-27","o":15.25,"h":15.62,"l":15.12,"c":15.25,"v":6900},{"d":"2000-09-28","o":15.5,"h":15.5,"l":15,"c":15,"v":11900},{"d":"2000-09-29","o":15.12,"h":15.12,"l":15,"c":15,"v":5700},{"d":"2000-10-02","o":14.88,"h":15,"l":14.69,"c":15,"v":5000},{"d":"2000-10-03","o":14.88,"h":15.06,"l":14.62,"c":14.75,"v":4200},{"d":"2000-10-04","o":14.62,"h":15,"l":14.5,"c":14.88,"v":13200},{"d":"2000-10-05","o":14.81,"h":14.81,"l":14.5,"c":14.62,"v":4200},{"d":"2000-10-06","o":14.56,"h":14.75,"l":14.5,"c":14.62,"v":3000},{"d":"2000-10-09","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":2800},{"d":"2000-10-10","o":14.62,"h":14.88,"l":14.56,"c":14.88,"v":8700},{"d":"2000-10-11","o":15,"h":15,"l":14.38,"c":14.44,"v":11000},{"d":"2000-10-12","o":14.56,"h":14.69,"l":14.25,"c":14.25,"v":3100},{"d":"2000-10-13","o":14.56,"h":14.88,"l":14.44,"c":14.44,"v":5600},{"d":"2000-10-16","o":14.56,"h":14.56,"l":14.31,"c":14.31,"v":1700},{"d":"2000-10-17","o":14.44,"h":14.56,"l":14.25,"c":14.25,"v":5800},{"d":"2000-10-18","o":14.25,"h":14.25,"l":13.62,"c":14.12,"v":10600},{"d":"2000-10-19","o":14,"h":14.06,"l":13.75,"c":14.06,"v":3400},{"d":"2000-10-20","o":14.19,"h":14.38,"l":14.06,"c":14.38,"v":4500},{"d":"2000-10-23","o":14.5,"h":14.62,"l":14.38,"c":14.56,"v":2300},{"d":"2000-10-24","o":14.69,"h":14.75,"l":14.19,"c":14.31,"v":8600},{"d":"2000-10-25","o":14.19,"h":14.38,"l":14.19,"c":14.31,"v":4100},{"d":"2000-10-26","o":14.19,"h":14.31,"l":14.12,"c":14.31,"v":8700},{"d":"2000-10-27","o":14.5,"h":14.62,"l":14.19,"c":14.25,"v":6500},{"d":"2000-10-30","o":14.25,"h":14.5,"l":14.12,"c":14.25,"v":12800},{"d":"2000-10-31","o":14.25,"h":14.25,"l":13.88,"c":14.06,"v":6200},{"d":"2000-11-01","o":14.12,"h":14.25,"l":13.75,"c":14,"v":9000},{"d":"2000-11-02","o":14,"h":14.12,"l":14,"c":14.12,"v":10600},{"d":"2000-11-03","o":14.25,"h":14.38,"l":14,"c":14.06,"v":25800},{"d":"2000-11-06","o":13.94,"h":14.19,"l":13.94,"c":14.19,"v":8900},{"d":"2000-11-07","o":14.12,"h":14.12,"l":13.94,"c":14,"v":5700},{"d":"2000-11-08","o":14.25,"h":14.25,"l":13.94,"c":13.94,"v":1600},{"d":"2000-11-09","o":13.94,"h":14.19,"l":13.94,"c":14.06,"v":2500},{"d":"2000-11-10","o":14.25,"h":14.25,"l":14.19,"c":14.19,"v":1600},{"d":"2000-11-13","o":14,"h":14.19,"l":13.94,"c":14,"v":11300},{"d":"2000-11-14","o":14.19,"h":14.25,"l":13.94,"c":14.19,"v":3400},{"d":"2000-11-15","o":14.12,"h":14.31,"l":14,"c":14,"v":10200},{"d":"2000-11-16","o":14.12,"h":14.31,"l":14.12,"c":14.31,"v":1100},{"d":"2000-11-17","o":14.31,"h":14.5,"l":14.31,"c":14.5,"v":2800},{"d":"2000-11-20","o":14.38,"h":14.38,"l":14.31,"c":14.31,"v":3000},{"d":"2000-11-21","o":14.12,"h":14.44,"l":13.94,"c":13.94,"v":5400},{"d":"2000-11-22","o":13.94,"h":14,"l":13.94,"c":14,"v":5600},{"d":"2000-11-24","o":14,"h":14.62,"l":13.94,"c":14.19,"v":6400},{"d":"2000-11-27","o":14.06,"h":14.44,"l":13.88,"c":14,"v":21400},{"d":"2000-11-28","o":14,"h":14.06,"l":14,"c":14,"v":7000},{"d":"2000-11-29","o":14.12,"h":14.56,"l":14.12,"c":14.12,"v":10700},{"d":"2000-11-30","o":14,"h":14.25,"l":13.88,"c":14,"v":8100},{"d":"2000-12-01","o":14,"h":14.19,"l":13.75,"c":14,"v":15900},{"d":"2000-12-04","o":14.12,"h":14.25,"l":14,"c":14.12,"v":4900},{"d":"2000-12-05","o":14.06,"h":14.38,"l":14,"c":14.12,"v":5300},{"d":"2000-12-06","o":14.12,"h":14.38,"l":14.06,"c":14.12,"v":6200},{"d":"2000-12-07","o":14.25,"h":14.31,"l":14,"c":14.25,"v":5100},{"d":"2000-12-08","o":14.12,"h":14.12,"l":14,"c":14.06,"v":8400},{"d":"2000-12-11","o":14.25,"h":14.5,"l":14.06,"c":14.5,"v":4500},{"d":"2000-12-12","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2000-12-13","o":14.38,"h":14.5,"l":14.12,"c":14.5,"v":8700},{"d":"2000-12-14","o":14.31,"h":14.44,"l":14.25,"c":14.44,"v":8200},{"d":"2000-12-15","o":14.56,"h":14.56,"l":14.25,"c":14.5,"v":10100},{"d":"2000-12-18","o":14.62,"h":14.75,"l":14.25,"c":14.25,"v":11900},{"d":"2000-12-19","o":14.38,"h":14.69,"l":14.38,"c":14.5,"v":5200},{"d":"2000-12-20","o":14.12,"h":14.25,"l":13.81,"c":14.12,"v":33400},{"d":"2000-12-21","o":13.88,"h":14,"l":13.75,"c":13.75,"v":12400},{"d":"2000-12-22","o":13.88,"h":14.06,"l":13.75,"c":13.88,"v":10700},{"d":"2000-12-26","o":13.75,"h":14.31,"l":13.69,"c":13.69,"v":16400},{"d":"2000-12-27","o":13.69,"h":13.88,"l":13.62,"c":13.62,"v":14900},{"d":"2000-12-28","o":13.62,"h":13.88,"l":13.62,"c":13.88,"v":18300},{"d":"2000-12-29","o":13.94,"h":14,"l":13.62,"c":13.75,"v":20500},{"d":"2001-01-02","o":13.88,"h":14.12,"l":13.81,"c":14.12,"v":2900},{"d":"2001-01-03","o":14,"h":14.56,"l":14,"c":14.38,"v":19200},{"d":"2001-01-04","o":14.5,"h":14.62,"l":14.25,"c":14.5,"v":20000},{"d":"2001-01-05","o":14.75,"h":14.88,"l":14.56,"c":14.56,"v":11100},{"d":"2001-01-08","o":14.75,"h":14.88,"l":14.75,"c":14.81,"v":7700},{"d":"2001-01-09","o":14.81,"h":15.19,"l":14.81,"c":15,"v":15900},{"d":"2001-01-10","o":14.88,"h":15.44,"l":14.88,"c":14.94,"v":5600},{"d":"2001-01-11","o":15,"h":15.25,"l":15,"c":15,"v":5400},{"d":"2001-01-12","o":15,"h":15.25,"l":15,"c":15.12,"v":6800},{"d":"2001-01-16","o":15,"h":15.06,"l":14.94,"c":15,"v":8600},{"d":"2001-01-17","o":15,"h":15.12,"l":14.88,"c":15,"v":5600},{"d":"2001-01-18","o":15.19,"h":15.25,"l":14.94,"c":15.06,"v":5200},{"d":"2001-01-19","o":14.94,"h":15.12,"l":14.94,"c":14.94,"v":3900},{"d":"2001-01-22","o":14.94,"h":15.25,"l":14.94,"c":15.25,"v":8500},{"d":"2001-01-23","o":15.12,"h":15.75,"l":15,"c":15.56,"v":16900},{"d":"2001-01-24","o":15.56,"h":15.69,"l":15.44,"c":15.69,"v":12800},{"d":"2001-01-25","o":15.69,"h":15.75,"l":15.5,"c":15.75,"v":4800},{"d":"2001-01-26","o":15.75,"h":16,"l":15.62,"c":15.81,"v":11800},{"d":"2001-01-29","o":15.61,"h":15.9,"l":15.56,"c":15.65,"v":12000},{"d":"2001-01-30","o":15.75,"h":16,"l":15.75,"c":15.99,"v":9800},{"d":"2001-01-31","o":15.99,"h":16.24,"l":15.89,"c":15.89,"v":7400},{"d":"2001-02-01","o":15.95,"h":16.05,"l":15.75,"c":15.75,"v":4400},{"d":"2001-02-02","o":15.85,"h":15.99,"l":15.75,"c":15.99,"v":3500},{"d":"2001-02-05","o":15.79,"h":15.99,"l":15.71,"c":15.71,"v":5300},{"d":"2001-02-06","o":15.71,"h":15.76,"l":15.5,"c":15.66,"v":9700},{"d":"2001-02-07","o":15.56,"h":15.7,"l":15.5,"c":15.7,"v":5500},{"d":"2001-02-08","o":15.75,"h":15.77,"l":15.54,"c":15.54,"v":4700},{"d":"2001-02-09","o":15.55,"h":15.9,"l":15.55,"c":15.82,"v":7200},{"d":"2001-02-12","o":15.79,"h":15.99,"l":15.72,"c":15.98,"v":3000},{"d":"2001-02-13","o":15.98,"h":15.99,"l":15.61,"c":15.61,"v":3000},{"d":"2001-02-14","o":15.76,"h":15.76,"l":15.76,"c":15.76,"v":2800},{"d":"2001-02-15","o":15.86,"h":15.9,"l":15.82,"c":15.89,"v":4100},{"d":"2001-02-16","o":15.9,"h":15.99,"l":15.89,"c":15.99,"v":7000},{"d":"2001-02-20","o":16,"h":16,"l":15.75,"c":15.8,"v":3100},{"d":"2001-02-21","o":15.9,"h":15.9,"l":15.63,"c":15.89,"v":3100},{"d":"2001-02-22","o":15.9,"h":15.99,"l":15.8,"c":15.91,"v":6800},{"d":"2001-02-23","o":15.91,"h":15.99,"l":15.91,"c":15.92,"v":7700},{"d":"2001-02-26","o":15.99,"h":15.99,"l":15.65,"c":15.68,"v":8900},{"d":"2001-02-27","o":15.8,"h":15.99,"l":15.75,"c":15.97,"v":7400},{"d":"2001-02-28","o":15.99,"h":16.1,"l":15.99,"c":16,"v":3000},{"d":"2001-03-01","o":16,"h":16.25,"l":15.68,"c":16.18,"v":14300},{"d":"2001-03-02","o":16.3,"h":16.4,"l":16.2,"c":16.3,"v":11000},{"d":"2001-03-05","o":16.34,"h":16.35,"l":16.28,"c":16.3,"v":6300},{"d":"2001-03-06","o":16.35,"h":16.46,"l":16.3,"c":16.4,"v":9600},{"d":"2001-03-07","o":16.31,"h":16.55,"l":16.31,"c":16.51,"v":10500},{"d":"2001-03-08","o":16.5,"h":16.72,"l":16.5,"c":16.61,"v":6400},{"d":"2001-03-09","o":16.65,"h":16.71,"l":16.6,"c":16.7,"v":7500},{"d":"2001-03-12","o":16.74,"h":16.85,"l":16.61,"c":16.61,"v":13800},{"d":"2001-03-13","o":16.51,"h":16.84,"l":16.51,"c":16.65,"v":12200},{"d":"2001-03-14","o":16.75,"h":16.85,"l":16.7,"c":16.7,"v":6600},{"d":"2001-03-15","o":16.8,"h":16.84,"l":16.64,"c":16.8,"v":3800},{"d":"2001-03-16","o":16.8,"h":16.8,"l":16.75,"c":16.77,"v":6200},{"d":"2001-03-19","o":16.7,"h":17.2,"l":16.7,"c":16.9,"v":12600},{"d":"2001-03-20","o":16.95,"h":17.05,"l":16.85,"c":17.05,"v":8300},{"d":"2001-03-21","o":17.1,"h":17.1,"l":16.95,"c":16.95,"v":2700},{"d":"2001-03-22","o":16.9,"h":16.9,"l":16.4,"c":16.5,"v":16900},{"d":"2001-03-23","o":16.6,"h":16.81,"l":16.51,"c":16.6,"v":9700},{"d":"2001-03-26","o":16.7,"h":17,"l":16.6,"c":16.99,"v":5200},{"d":"2001-03-27","o":16.94,"h":17.5,"l":16.85,"c":17.5,"v":8500},{"d":"2001-03-28","o":16.99,"h":16.99,"l":16.45,"c":16.75,"v":16400},{"d":"2001-03-29","o":16.95,"h":17.2,"l":16.75,"c":17.1,"v":19500},{"d":"2001-03-30","o":17.15,"h":17.3,"l":17,"c":17.3,"v":22000},{"d":"2001-04-02","o":17.2,"h":17.21,"l":16.96,"c":17,"v":8200},{"d":"2001-04-03","o":16.96,"h":17,"l":16.7,"c":16.83,"v":8900},{"d":"2001-04-04","o":16.8,"h":16.8,"l":16.2,"c":16.32,"v":9000},{"d":"2001-04-05","o":16.3,"h":16.52,"l":16.3,"c":16.3,"v":6600},{"d":"2001-04-06","o":16.45,"h":16.45,"l":16.35,"c":16.38,"v":2900},{"d":"2001-04-09","o":16.4,"h":16.75,"l":16.4,"c":16.71,"v":5000},{"d":"2001-04-10","o":16.71,"h":16.81,"l":16.55,"c":16.58,"v":2900},{"d":"2001-04-11","o":16.59,"h":16.7,"l":16.35,"c":16.6,"v":7200},{"d":"2001-04-12","o":16.51,"h":16.6,"l":16.3,"c":16.6,"v":5500},{"d":"2001-04-16","o":16.8,"h":16.83,"l":16.68,"c":16.83,"v":7000},{"d":"2001-04-17","o":16.7,"h":16.81,"l":16.7,"c":16.81,"v":1100},{"d":"2001-04-18","o":16.65,"h":16.95,"l":16.65,"c":16.75,"v":4500},{"d":"2001-04-19","o":16.72,"h":16.85,"l":16.2,"c":16.2,"v":10800},{"d":"2001-04-20","o":16.4,"h":16.45,"l":16.27,"c":16.3,"v":2800},{"d":"2001-04-23","o":16.35,"h":16.5,"l":16.25,"c":16.35,"v":8300},{"d":"2001-04-24","o":16.4,"h":16.5,"l":16.35,"c":16.37,"v":7600},{"d":"2001-04-25","o":16.4,"h":16.65,"l":16.4,"c":16.48,"v":9600},{"d":"2001-04-26","o":16.38,"h":16.5,"l":16.25,"c":16.35,"v":7400},{"d":"2001-04-27","o":16.4,"h":16.67,"l":16.4,"c":16.66,"v":5000},{"d":"2001-04-30","o":16.66,"h":16.7,"l":16.2,"c":16.45,"v":14500},{"d":"2001-05-01","o":16.4,"h":16.5,"l":16.3,"c":16.3,"v":6000},{"d":"2001-05-02","o":16.33,"h":16.8,"l":16.27,"c":16.7,"v":12400},{"d":"2001-05-03","o":16.7,"h":16.75,"l":16.64,"c":16.64,"v":2000},{"d":"2001-05-04","o":16.67,"h":16.7,"l":16.55,"c":16.68,"v":2200},{"d":"2001-05-07","o":16.82,"h":17.02,"l":16.7,"c":16.9,"v":10500},{"d":"2001-05-08","o":16.92,"h":17.08,"l":16.91,"c":17.08,"v":2100},{"d":"2001-05-09","o":17.1,"h":17.18,"l":16.85,"c":17,"v":9500},{"d":"2001-05-10","o":16.95,"h":17.1,"l":16.95,"c":17,"v":3300},{"d":"2001-05-11","o":17,"h":17.05,"l":17,"c":17,"v":15300},{"d":"2001-05-14","o":17.05,"h":17.05,"l":16.82,"c":16.88,"v":11800},{"d":"2001-05-15","o":17.2,"h":17.25,"l":17.2,"c":17.25,"v":36100},{"d":"2001-05-16","o":17.15,"h":17.23,"l":17.11,"c":17.11,"v":2300},{"d":"2001-05-17","o":17.07,"h":17.25,"l":16.85,"c":17.25,"v":16600},{"d":"2001-05-18","o":17.15,"h":17.25,"l":17.14,"c":17.14,"v":1800},{"d":"2001-05-21","o":17.05,"h":17.5,"l":17.02,"c":17.45,"v":9100},{"d":"2001-05-22","o":17.45,"h":17.63,"l":17.45,"c":17.51,"v":10800},{"d":"2001-05-23","o":17.51,"h":17.72,"l":17.5,"c":17.6,"v":10800},{"d":"2001-05-24","o":17.7,"h":17.8,"l":17.62,"c":17.71,"v":7900},{"d":"2001-05-25","o":17.6,"h":18.3,"l":17.6,"c":18.22,"v":22600},{"d":"2001-05-29","o":18.22,"h":18.45,"l":18,"c":18.45,"v":16900},{"d":"2001-05-30","o":18.45,"h":18.5,"l":18.25,"c":18.35,"v":13600},{"d":"2001-05-31","o":18.25,"h":18.6,"l":18.25,"c":18.41,"v":11800},{"d":"2001-06-01","o":18.45,"h":18.45,"l":18.31,"c":18.32,"v":7400},{"d":"2001-06-04","o":18.5,"h":19.25,"l":18.4,"c":18.95,"v":24600},{"d":"2001-06-05","o":18.88,"h":19.03,"l":18.87,"c":19.03,"v":4600},{"d":"2001-06-06","o":18.96,"h":19.03,"l":18.86,"c":19,"v":11000},{"d":"2001-06-07","o":19,"h":19,"l":18.92,"c":18.92,"v":4400},{"d":"2001-06-08","o":18.92,"h":19.04,"l":18.92,"c":19.04,"v":2800},{"d":"2001-06-11","o":19.03,"h":19.15,"l":19.01,"c":19.12,"v":9100},{"d":"2001-06-12","o":19.15,"h":19.5,"l":19.15,"c":19.45,"v":21900},{"d":"2001-06-13","o":19.68,"h":19.77,"l":18.6,"c":18.6,"v":24700},{"d":"2001-06-14","o":18.7,"h":19.5,"l":18.7,"c":19.35,"v":20100},{"d":"2001-06-15","o":19.44,"h":19.45,"l":19.3,"c":19.4,"v":6200},{"d":"2001-06-18","o":19.3,"h":19.44,"l":19.15,"c":19.2,"v":3600},{"d":"2001-06-19","o":19.3,"h":19.74,"l":19.3,"c":19.7,"v":8700},{"d":"2001-06-20","o":19.73,"h":19.85,"l":19.4,"c":19.4,"v":8500},{"d":"2001-06-21","o":19.4,"h":19.6,"l":19.4,"c":19.6,"v":2300},{"d":"2001-06-22","o":19.7,"h":20,"l":19.65,"c":19.99,"v":10900},{"d":"2001-06-25","o":19.99,"h":20.05,"l":19.9,"c":19.9,"v":5900},{"d":"2001-06-26","o":19.98,"h":19.99,"l":19.85,"c":19.89,"v":13400},{"d":"2001-06-27","o":19.48,"h":19.53,"l":19.4,"c":19.48,"v":4800},{"d":"2001-06-28","o":19.4,"h":19.55,"l":19.4,"c":19.48,"v":1600},{"d":"2001-06-29","o":19.51,"h":19.59,"l":19.01,"c":19.01,"v":7400},{"d":"2001-07-02","o":19.01,"h":19.01,"l":18.51,"c":18.75,"v":14500},{"d":"2001-07-03","o":18.82,"h":18.82,"l":18.75,"c":18.79,"v":1300},{"d":"2001-07-05","o":18.78,"h":18.79,"l":18.76,"c":18.78,"v":1600},{"d":"2001-07-06","o":18.68,"h":18.78,"l":18.65,"c":18.74,"v":3100},{"d":"2001-07-09","o":18.75,"h":18.75,"l":18.36,"c":18.58,"v":10300},{"d":"2001-07-10","o":18.5,"h":18.65,"l":18.43,"c":18.55,"v":4000},{"d":"2001-07-11","o":18.4,"h":18.7,"l":18.4,"c":18.56,"v":4200},{"d":"2001-07-12","o":18.46,"h":18.49,"l":18.32,"c":18.4,"v":9000},{"d":"2001-07-13","o":18.65,"h":18.68,"l":18.4,"c":18.59,"v":9100},{"d":"2001-07-16","o":18.6,"h":18.74,"l":18.6,"c":18.71,"v":5700},{"d":"2001-07-17","o":18.65,"h":19.02,"l":18.65,"c":18.65,"v":16400},{"d":"2001-07-18","o":18.72,"h":19.1,"l":18.72,"c":19.1,"v":32300},{"d":"2001-07-19","o":19.12,"h":19.31,"l":19.12,"c":19.31,"v":7700},{"d":"2001-07-20","o":19.31,"h":19.55,"l":19.31,"c":19.55,"v":8000},{"d":"2001-07-23","o":19.55,"h":19.75,"l":19.55,"c":19.75,"v":5400},{"d":"2001-07-24","o":19.72,"h":19.75,"l":19.6,"c":19.75,"v":2800},{"d":"2001-07-25","o":19.6,"h":20,"l":19.25,"c":20,"v":29700},{"d":"2001-07-26","o":19.85,"h":19.95,"l":19.6,"c":19.7,"v":5700},{"d":"2001-07-27","o":19.75,"h":19.85,"l":19.7,"c":19.7,"v":4200},{"d":"2001-07-30","o":19.7,"h":19.85,"l":19.7,"c":19.75,"v":4300},{"d":"2001-07-31","o":19.7,"h":19.7,"l":19.5,"c":19.5,"v":5300},{"d":"2001-08-01","o":19.55,"h":19.55,"l":19.28,"c":19.28,"v":7200},{"d":"2001-08-02","o":19.26,"h":19.38,"l":19.26,"c":19.27,"v":1700},{"d":"2001-08-03","o":19.4,"h":19.4,"l":19.26,"c":19.4,"v":1900},{"d":"2001-08-06","o":19.28,"h":19.66,"l":19.26,"c":19.66,"v":3100},{"d":"2001-08-07","o":19.76,"h":19.9,"l":19.45,"c":19.55,"v":6100},{"d":"2001-08-08","o":19.46,"h":19.56,"l":19.45,"c":19.56,"v":1100},{"d":"2001-08-09","o":19.46,"h":19.6,"l":19.3,"c":19.6,"v":2800},{"d":"2001-08-10","o":19.5,"h":19.65,"l":19.41,"c":19.65,"v":7000},{"d":"2001-08-13","o":19.75,"h":19.75,"l":19.57,"c":19.73,"v":3600},{"d":"2001-08-14","o":19.85,"h":19.95,"l":19.73,"c":19.85,"v":8100},{"d":"2001-08-15","o":19.75,"h":20.6,"l":19.75,"c":20.53,"v":8100},{"d":"2001-08-16","o":20.53,"h":20.53,"l":20.25,"c":20.45,"v":9000},{"d":"2001-08-17","o":20.4,"h":20.45,"l":20.25,"c":20.3,"v":4200},{"d":"2001-08-20","o":20.35,"h":20.38,"l":20.18,"c":20.2,"v":4400},{"d":"2001-08-21","o":20.25,"h":20.4,"l":20.22,"c":20.3,"v":4900},{"d":"2001-08-22","o":20.4,"h":20.5,"l":20.25,"c":20.25,"v":8600},{"d":"2001-08-23","o":20.23,"h":20.3,"l":20.23,"c":20.28,"v":3700},{"d":"2001-08-24","o":20.25,"h":20.25,"l":20.15,"c":20.18,"v":5300},{"d":"2001-08-27","o":20.08,"h":20.3,"l":20.08,"c":20.19,"v":5800},{"d":"2001-08-28","o":20.11,"h":20.12,"l":19.93,"c":19.95,"v":5000},{"d":"2001-08-29","o":19.97,"h":20.11,"l":19.95,"c":20,"v":7200},{"d":"2001-08-30","o":20.05,"h":20.05,"l":19.25,"c":19.4,"v":9700},{"d":"2001-08-31","o":19.27,"h":19.45,"l":19.27,"c":19.4,"v":6300},{"d":"2001-09-04","o":19.08,"h":19.14,"l":18.62,"c":18.85,"v":25000},{"d":"2001-09-05","o":18.7,"h":18.95,"l":18.61,"c":18.93,"v":7800},{"d":"2001-09-06","o":18.8,"h":18.85,"l":18.67,"c":18.85,"v":4500},{"d":"2001-09-07","o":18.85,"h":19,"l":18.67,"c":18.9,"v":5900},{"d":"2001-09-10","o":18.85,"h":18.9,"l":18.66,"c":18.89,"v":7300},{"d":"2001-09-17","o":18.55,"h":18.95,"l":18.55,"c":18.95,"v":5200},{"d":"2001-09-18","o":18.95,"h":19,"l":18.65,"c":18.76,"v":7800},{"d":"2001-09-19","o":18.56,"h":19.3,"l":18.56,"c":18.66,"v":11600},{"d":"2001-09-20","o":18.6,"h":18.66,"l":18.42,"c":18.49,"v":11300},{"d":"2001-09-21","o":18.2,"h":18.2,"l":17.15,"c":17.3,"v":29100},{"d":"2001-09-24","o":17.45,"h":17.88,"l":17.4,"c":17.8,"v":12600},{"d":"2001-09-25","o":17.85,"h":18.6,"l":17.85,"c":18.34,"v":11000},{"d":"2001-09-26","o":17.98,"h":18,"l":17.4,"c":17.9,"v":12100},{"d":"2001-09-27","o":17.75,"h":17.75,"l":17.35,"c":17.46,"v":17100},{"d":"2001-09-28","o":17.46,"h":18.4,"l":17.46,"c":18.4,"v":17300},{"d":"2001-10-01","o":18.45,"h":18.45,"l":18.1,"c":18.21,"v":6900},{"d":"2001-10-02","o":18.23,"h":18.3,"l":18,"c":18.15,"v":6400},{"d":"2001-10-03","o":18.15,"h":18.15,"l":17.85,"c":18.02,"v":7700},{"d":"2001-10-04","o":17.95,"h":18.55,"l":17.95,"c":18.55,"v":8500},{"d":"2001-10-05","o":18.56,"h":19.05,"l":18.55,"c":18.7,"v":7300},{"d":"2001-10-08","o":18.75,"h":19.09,"l":18.65,"c":19,"v":4100},{"d":"2001-10-09","o":19.12,"h":19.12,"l":18.85,"c":18.85,"v":3000},{"d":"2001-10-10","o":18.9,"h":19.4,"l":18.9,"c":19.3,"v":8300},{"d":"2001-10-11","o":19.25,"h":19.34,"l":19.15,"c":19.25,"v":5000},{"d":"2001-10-12","o":19.35,"h":19.35,"l":18.95,"c":18.95,"v":7100},{"d":"2001-10-15","o":18.85,"h":18.95,"l":18.6,"c":18.75,"v":4200},{"d":"2001-10-16","o":18.7,"h":18.94,"l":18.52,"c":18.94,"v":4800},{"d":"2001-10-17","o":18.75,"h":18.9,"l":18.51,"c":18.9,"v":8000},{"d":"2001-10-18","o":18.8,"h":18.8,"l":18.7,"c":18.75,"v":2700},{"d":"2001-10-19","o":18.71,"h":18.81,"l":18.64,"c":18.64,"v":3900},{"d":"2001-10-22","o":18.5,"h":18.75,"l":18.45,"c":18.6,"v":8200},{"d":"2001-10-23","o":18.7,"h":19,"l":18.6,"c":19,"v":9300},{"d":"2001-10-24","o":19.03,"h":19.26,"l":18.98,"c":18.98,"v":4200},{"d":"2001-10-25","o":18.85,"h":18.98,"l":18.75,"c":18.85,"v":3800},{"d":"2001-10-26","o":18.81,"h":18.98,"l":18.8,"c":18.98,"v":1800},{"d":"2001-10-29","o":18.99,"h":18.99,"l":18.81,"c":18.81,"v":1800},{"d":"2001-10-30","o":18.91,"h":18.98,"l":18.86,"c":18.86,"v":4700},{"d":"2001-10-31","o":18.99,"h":19,"l":18.9,"c":19,"v":3500},{"d":"2001-11-01","o":19.2,"h":19.24,"l":19.01,"c":19.1,"v":7800},{"d":"2001-11-02","o":19,"h":19.19,"l":19,"c":19.19,"v":1700},{"d":"2001-11-05","o":19.24,"h":19.24,"l":19.05,"c":19.14,"v":2400},{"d":"2001-11-06","o":19.23,"h":19.29,"l":19.22,"c":19.29,"v":4500},{"d":"2001-11-07","o":19.4,"h":19.6,"l":19.4,"c":19.6,"v":2300},{"d":"2001-11-08","o":19.45,"h":19.75,"l":19.45,"c":19.75,"v":3800},{"d":"2001-11-09","o":19.65,"h":19.66,"l":19,"c":19.5,"v":14200},{"d":"2001-11-12","o":19.48,"h":19.48,"l":19.15,"c":19.23,"v":2000},{"d":"2001-11-13","o":19.23,"h":19.5,"l":19.23,"c":19.35,"v":5900},{"d":"2001-11-14","o":19.35,"h":19.35,"l":18.5,"c":18.86,"v":27500},{"d":"2001-11-15","o":18.75,"h":19.12,"l":18.69,"c":19.12,"v":6300},{"d":"2001-11-16","o":19.12,"h":19.25,"l":19.1,"c":19.24,"v":3900},{"d":"2001-11-19","o":19.22,"h":19.34,"l":19.15,"c":19.23,"v":7500},{"d":"2001-11-20","o":19.24,"h":19.28,"l":19.01,"c":19.26,"v":2800},{"d":"2001-11-21","o":19.12,"h":19.2,"l":18.95,"c":19.2,"v":5500},{"d":"2001-11-23","o":19.2,"h":19.34,"l":19.2,"c":19.34,"v":1600},{"d":"2001-11-26","o":19.3,"h":19.3,"l":19.05,"c":19.25,"v":5100},{"d":"2001-11-27","o":19.34,"h":19.34,"l":19.11,"c":19.11,"v":6100},{"d":"2001-11-28","o":19.24,"h":19.24,"l":19.1,"c":19.1,"v":4700},{"d":"2001-11-29","o":19.1,"h":19.1,"l":18.58,"c":18.67,"v":10500},{"d":"2001-11-30","o":18.82,"h":19.2,"l":18.65,"c":19,"v":13600},{"d":"2001-12-03","o":19,"h":19,"l":18.85,"c":18.85,"v":3000},{"d":"2001-12-04","o":18.87,"h":18.87,"l":18.66,"c":18.72,"v":3200},{"d":"2001-12-05","o":18.7,"h":18.7,"l":18.03,"c":18.3,"v":12700},{"d":"2001-12-06","o":18.45,"h":18.76,"l":18.35,"c":18.63,"v":5500},{"d":"2001-12-07","o":18.8,"h":18.84,"l":18.73,"c":18.75,"v":3400},{"d":"2001-12-10","o":18.6,"h":18.74,"l":18.53,"c":18.74,"v":3000},{"d":"2001-12-11","o":18.92,"h":18.92,"l":18.76,"c":18.87,"v":12000},{"d":"2001-12-12","o":18.99,"h":19.25,"l":18.99,"c":19.2,"v":11600},{"d":"2001-12-13","o":19.25,"h":19.3,"l":19.22,"c":19.24,"v":10000},{"d":"2001-12-14","o":19.27,"h":19.28,"l":19,"c":19,"v":10400},{"d":"2001-12-17","o":18.94,"h":19.05,"l":18.91,"c":18.94,"v":7300},{"d":"2001-12-18","o":19,"h":19.1,"l":18.93,"c":18.98,"v":17500},{"d":"2001-12-19","o":18.56,"h":18.71,"l":18.5,"c":18.5,"v":13200},{"d":"2001-12-20","o":18.6,"h":18.8,"l":18.5,"c":18.51,"v":10700},{"d":"2001-12-21","o":18.61,"h":18.79,"l":18.5,"c":18.79,"v":7200},{"d":"2001-12-24","o":18.65,"h":18.75,"l":18.62,"c":18.62,"v":6100},{"d":"2001-12-26","o":18.64,"h":18.74,"l":18.4,"c":18.47,"v":12600},{"d":"2001-12-27","o":18.49,"h":18.74,"l":18.2,"c":18.49,"v":11200},{"d":"2001-12-28","o":18.29,"h":18.65,"l":18.21,"c":18.45,"v":5900},{"d":"2001-12-31","o":18.55,"h":18.68,"l":18.15,"c":18.49,"v":15200},{"d":"2002-01-02","o":18.45,"h":18.45,"l":17.65,"c":17.7,"v":28400},{"d":"2002-01-03","o":17.6,"h":17.6,"l":15.74,"c":16.14,"v":108700},{"d":"2002-01-04","o":16.14,"h":16.14,"l":14.81,"c":15.45,"v":89700},{"d":"2002-01-07","o":15.4,"h":16.59,"l":15.4,"c":16.59,"v":56000},{"d":"2002-01-08","o":16.53,"h":17,"l":16.5,"c":16.76,"v":30900},{"d":"2002-01-09","o":16.84,"h":16.84,"l":16.76,"c":16.78,"v":20400},{"d":"2002-01-10","o":16.84,"h":16.85,"l":16.45,"c":16.45,"v":13800},{"d":"2002-01-11","o":16.15,"h":16.15,"l":15.37,"c":15.45,"v":53800},{"d":"2002-01-14","o":15.7,"h":15.74,"l":14.76,"c":14.86,"v":44900},{"d":"2002-01-15","o":14.75,"h":14.9,"l":14.4,"c":14.75,"v":48800},{"d":"2002-01-16","o":14.75,"h":14.75,"l":14.42,"c":14.46,"v":55800},{"d":"2002-01-17","o":14.42,"h":14.97,"l":14.42,"c":14.7,"v":44800},{"d":"2002-01-18","o":14.8,"h":15.55,"l":14.71,"c":15.55,"v":29000},{"d":"2002-01-22","o":15.02,"h":15.19,"l":14.5,"c":14.85,"v":75500},{"d":"2002-01-23","o":14.7,"h":14.99,"l":14.52,"c":14.9,"v":45000},{"d":"2002-01-24","o":14.99,"h":15.15,"l":14.76,"c":14.96,"v":29800},{"d":"2002-01-25","o":15.06,"h":15.2,"l":14.9,"c":15.15,"v":14400},{"d":"2002-01-28","o":15.17,"h":15.3,"l":14.99,"c":15.27,"v":18000},{"d":"2002-01-29","o":15.3,"h":15.6,"l":15.21,"c":15.25,"v":28200},{"d":"2002-01-30","o":15.22,"h":15.45,"l":15.1,"c":15.35,"v":12100},{"d":"2002-01-31","o":15.45,"h":15.7,"l":15.27,"c":15.7,"v":21200},{"d":"2002-02-01","o":15.74,"h":16.15,"l":15.69,"c":16.15,"v":23800},{"d":"2002-02-04","o":16.19,"h":16.49,"l":15.9,"c":15.9,"v":31300},{"d":"2002-02-05","o":15.75,"h":15.75,"l":15.4,"c":15.59,"v":21900},{"d":"2002-02-06","o":15.49,"h":15.92,"l":15.49,"c":15.88,"v":17000},{"d":"2002-02-07","o":15.99,"h":16.2,"l":15.8,"c":15.99,"v":17100},{"d":"2002-02-08","o":15.85,"h":16.22,"l":15.81,"c":16.22,"v":9000},{"d":"2002-02-11","o":16.24,"h":16.24,"l":16.18,"c":16.18,"v":3900},{"d":"2002-02-12","o":16.2,"h":16.33,"l":16.2,"c":16.29,"v":12000},{"d":"2002-02-13","o":16.34,"h":16.35,"l":16.24,"c":16.3,"v":7400},{"d":"2002-02-14","o":16.35,"h":16.45,"l":16.24,"c":16.45,"v":7200},{"d":"2002-02-15","o":16.47,"h":16.49,"l":16.37,"c":16.37,"v":4700},{"d":"2002-02-19","o":16.49,"h":16.95,"l":16.39,"c":16.84,"v":43100},{"d":"2002-02-20","o":16.86,"h":16.97,"l":16.86,"c":16.9,"v":6700},{"d":"2002-02-21","o":16.97,"h":17,"l":16.8,"c":16.96,"v":10000},{"d":"2002-02-22","o":16.99,"h":16.99,"l":16.65,"c":16.67,"v":20900},{"d":"2002-02-25","o":16.42,"h":16.6,"l":16.3,"c":16.3,"v":17000},{"d":"2002-02-26","o":16.3,"h":16.4,"l":16.2,"c":16.24,"v":15300},{"d":"2002-02-27","o":16.08,"h":16.26,"l":16.01,"c":16.26,"v":12100},{"d":"2002-02-28","o":16.25,"h":16.68,"l":16.25,"c":16.65,"v":10400},{"d":"2002-03-01","o":16.56,"h":16.89,"l":16.56,"c":16.86,"v":12200},{"d":"2002-03-04","o":16.9,"h":16.95,"l":16.8,"c":16.94,"v":15800},{"d":"2002-03-05","o":16.95,"h":17.35,"l":16.95,"c":17.25,"v":26800},{"d":"2002-03-06","o":17.4,"h":17.65,"l":17.4,"c":17.5,"v":19300},{"d":"2002-03-07","o":17.6,"h":17.69,"l":17.51,"c":17.65,"v":16200},{"d":"2002-03-08","o":17.65,"h":17.99,"l":17.5,"c":17.9,"v":40000},{"d":"2002-03-11","o":17.95,"h":18.09,"l":17.91,"c":18.09,"v":20600},{"d":"2002-03-12","o":18.09,"h":18.09,"l":17.98,"c":18.08,"v":26500},{"d":"2002-03-13","o":18.08,"h":18.3,"l":18.06,"c":18.3,"v":14300},{"d":"2002-03-14","o":18.35,"h":18.59,"l":18.35,"c":18.54,"v":22500},{"d":"2002-03-15","o":18.57,"h":18.59,"l":18.4,"c":18.53,"v":16200},{"d":"2002-03-18","o":18.6,"h":18.68,"l":18.6,"c":18.6,"v":17300},{"d":"2002-03-19","o":18.69,"h":18.93,"l":18.65,"c":18.93,"v":17000},{"d":"2002-03-20","o":18.92,"h":18.94,"l":18.75,"c":18.9,"v":12000},{"d":"2002-03-21","o":18.9,"h":18.97,"l":18.9,"c":18.96,"v":12100},{"d":"2002-03-22","o":18.97,"h":18.97,"l":18.65,"c":18.75,"v":24700},{"d":"2002-03-25","o":18.85,"h":18.94,"l":18.75,"c":18.75,"v":27800},{"d":"2002-03-26","o":18.5,"h":18.5,"l":18.24,"c":18.4,"v":16800},{"d":"2002-03-27","o":18.38,"h":18.38,"l":17.75,"c":17.75,"v":30400},{"d":"2002-03-28","o":17.9,"h":17.95,"l":17.3,"c":17.7,"v":36700},{"d":"2002-04-01","o":17.65,"h":17.65,"l":17.41,"c":17.59,"v":11000},{"d":"2002-04-02","o":17.65,"h":17.84,"l":17.6,"c":17.6,"v":20400},{"d":"2002-04-03","o":17.7,"h":17.75,"l":17.62,"c":17.75,"v":5600},{"d":"2002-04-04","o":17.85,"h":17.85,"l":17.83,"c":17.85,"v":10800},{"d":"2002-04-05","o":17.85,"h":18.29,"l":17.85,"c":18.25,"v":21100},{"d":"2002-04-08","o":18.28,"h":18.4,"l":18.16,"c":18.35,"v":15200},{"d":"2002-04-09","o":18.35,"h":18.44,"l":18.25,"c":18.3,"v":8700},{"d":"2002-04-10","o":18.35,"h":18.4,"l":18.26,"c":18.4,"v":8200},{"d":"2002-04-11","o":18.44,"h":18.48,"l":18.41,"c":18.48,"v":14800},{"d":"2002-04-12","o":18.48,"h":18.49,"l":18.45,"c":18.49,"v":12600},{"d":"2002-04-15","o":18.49,"h":18.49,"l":18.4,"c":18.4,"v":12100},{"d":"2002-04-16","o":18.44,"h":18.44,"l":18.35,"c":18.39,"v":11700},{"d":"2002-04-17","o":18.35,"h":18.35,"l":18.1,"c":18.35,"v":25600},{"d":"2002-04-18","o":18.35,"h":18.75,"l":18.35,"c":18.7,"v":43900},{"d":"2002-04-19","o":18.67,"h":18.67,"l":18.5,"c":18.66,"v":4500},{"d":"2002-04-22","o":18.66,"h":18.68,"l":18.56,"c":18.65,"v":6800},{"d":"2002-04-23","o":18.69,"h":18.7,"l":18.5,"c":18.58,"v":26100},{"d":"2002-04-24","o":18.58,"h":18.66,"l":18.56,"c":18.64,"v":8800},{"d":"2002-04-25","o":18.65,"h":18.65,"l":18.45,"c":18.5,"v":14900},{"d":"2002-04-26","o":18.6,"h":18.65,"l":18.5,"c":18.5,"v":10200},{"d":"2002-04-29","o":18.4,"h":18.4,"l":18.2,"c":18.25,"v":22300},{"d":"2002-04-30","o":18.26,"h":18.4,"l":18.2,"c":18.4,"v":21400},{"d":"2002-05-01","o":18.4,"h":18.5,"l":18.25,"c":18.5,"v":15100},{"d":"2002-05-02","o":18.55,"h":18.63,"l":18.4,"c":18.63,"v":5800},{"d":"2002-05-03","o":18.55,"h":18.65,"l":18.55,"c":18.65,"v":14300},{"d":"2002-05-06","o":18.68,"h":18.68,"l":18.56,"c":18.6,"v":4200},{"d":"2002-05-07","o":18.85,"h":18.85,"l":18.55,"c":18.63,"v":21300},{"d":"2002-05-08","o":18.73,"h":18.77,"l":18.65,"c":18.7,"v":11400},{"d":"2002-05-09","o":18.7,"h":18.77,"l":18.56,"c":18.72,"v":5900},{"d":"2002-05-10","o":18.71,"h":18.77,"l":18.6,"c":18.75,"v":11000},{"d":"2002-05-13","o":18.76,"h":18.77,"l":18.75,"c":18.77,"v":3700},{"d":"2002-05-14","o":18.79,"h":18.79,"l":18.47,"c":18.56,"v":13600},{"d":"2002-05-15","o":18.5,"h":18.58,"l":18.49,"c":18.5,"v":11500},{"d":"2002-05-16","o":18.59,"h":18.6,"l":18.55,"c":18.59,"v":2400},{"d":"2002-05-17","o":18.58,"h":18.58,"l":18.36,"c":18.41,"v":12600},{"d":"2002-05-20","o":18.36,"h":18.52,"l":18.3,"c":18.52,"v":13700},{"d":"2002-05-21","o":18.5,"h":18.56,"l":18.3,"c":18.37,"v":13400},{"d":"2002-05-22","o":18.38,"h":18.44,"l":18.22,"c":18.35,"v":18700},{"d":"2002-05-23","o":18.35,"h":18.44,"l":18.33,"c":18.36,"v":9200},{"d":"2002-05-24","o":18.34,"h":18.4,"l":18.33,"c":18.33,"v":8400},{"d":"2002-05-28","o":18.4,"h":18.43,"l":18.34,"c":18.43,"v":4600},{"d":"2002-05-29","o":18.34,"h":18.44,"l":18.34,"c":18.4,"v":8800},{"d":"2002-05-30","o":18.43,"h":18.45,"l":18.34,"c":18.4,"v":10300},{"d":"2002-05-31","o":18.39,"h":18.59,"l":18.39,"c":18.55,"v":9600},{"d":"2002-06-03","o":18.59,"h":18.71,"l":18.5,"c":18.65,"v":19600},{"d":"2002-06-04","o":18.68,"h":18.95,"l":18.68,"c":18.9,"v":22200},{"d":"2002-06-05","o":18.9,"h":19.02,"l":18.8,"c":19.02,"v":13800},{"d":"2002-06-06","o":19.05,"h":19.2,"l":19.05,"c":19.14,"v":6900},{"d":"2002-06-07","o":19.04,"h":19.15,"l":19,"c":19.1,"v":15600},{"d":"2002-06-10","o":19.05,"h":19.2,"l":19,"c":19.05,"v":16900},{"d":"2002-06-11","o":19.08,"h":19.15,"l":19.08,"c":19.13,"v":12000},{"d":"2002-06-12","o":19.2,"h":19.2,"l":19.04,"c":19.14,"v":12200},{"d":"2002-06-13","o":19.19,"h":19.19,"l":19.11,"c":19.13,"v":9900},{"d":"2002-06-14","o":19.14,"h":19.21,"l":19.1,"c":19.2,"v":16000},{"d":"2002-06-17","o":19.2,"h":19.39,"l":19.2,"c":19.31,"v":8600},{"d":"2002-06-18","o":19.4,"h":19.7,"l":19.33,"c":19.69,"v":20600},{"d":"2002-06-19","o":19.81,"h":19.96,"l":19.81,"c":19.91,"v":13200},{"d":"2002-06-20","o":19.95,"h":20,"l":19.91,"c":19.95,"v":7000},{"d":"2002-06-21","o":19.8,"h":19.99,"l":19.77,"c":19.99,"v":12600},{"d":"2002-06-24","o":19.99,"h":19.99,"l":19.76,"c":19.83,"v":18200},{"d":"2002-06-25","o":19.85,"h":19.95,"l":19.8,"c":19.94,"v":9800},{"d":"2002-06-26","o":19.23,"h":19.26,"l":18.78,"c":18.9,"v":16000},{"d":"2002-06-27","o":19,"h":19.1,"l":18.91,"c":19.1,"v":6100},{"d":"2002-06-28","o":19.35,"h":19.35,"l":19.15,"c":19.2,"v":11700},{"d":"2002-07-01","o":19.2,"h":19.35,"l":19.05,"c":19.11,"v":14900},{"d":"2002-07-02","o":19.01,"h":19.48,"l":18.86,"c":19.38,"v":17300},{"d":"2002-07-03","o":19.3,"h":19.55,"l":18.75,"c":19.33,"v":14200},{"d":"2002-07-05","o":19.45,"h":19.74,"l":19.45,"c":19.49,"v":8100},{"d":"2002-07-08","o":19.55,"h":19.8,"l":19.55,"c":19.7,"v":11800},{"d":"2002-07-09","o":19.7,"h":19.9,"l":19.35,"c":19.4,"v":15000},{"d":"2002-07-10","o":19.49,"h":19.5,"l":19.34,"c":19.34,"v":12200},{"d":"2002-07-11","o":19.3,"h":19.44,"l":18.85,"c":18.9,"v":19800},{"d":"2002-07-12","o":19.05,"h":19.37,"l":19.01,"c":19.09,"v":9200},{"d":"2002-07-15","o":19.05,"h":19.05,"l":18.55,"c":18.7,"v":15700},{"d":"2002-07-16","o":18.6,"h":18.7,"l":18.21,"c":18.25,"v":21100},{"d":"2002-07-17","o":18.3,"h":18.45,"l":18.24,"c":18.25,"v":17000},{"d":"2002-07-18","o":18.3,"h":18.75,"l":18.3,"c":18.5,"v":6700},{"d":"2002-07-19","o":18.6,"h":18.6,"l":18,"c":18.35,"v":20200},{"d":"2002-07-22","o":18.34,"h":18.55,"l":18.05,"c":18.34,"v":16800},{"d":"2002-07-23","o":18.26,"h":18.26,"l":16.35,"c":16.4,"v":58100},{"d":"2002-07-24","o":16,"h":16.8,"l":15.75,"c":16.8,"v":28400},{"d":"2002-07-25","o":16.75,"h":17.45,"l":16.75,"c":17.45,"v":25500},{"d":"2002-07-26","o":17.4,"h":17.95,"l":17.4,"c":17.95,"v":61500},{"d":"2002-07-29","o":17.85,"h":18.5,"l":17.85,"c":18.48,"v":25300},{"d":"2002-07-30","o":18.45,"h":18.59,"l":18.31,"c":18.39,"v":6400},{"d":"2002-07-31","o":18.45,"h":18.81,"l":18.35,"c":18.65,"v":11900},{"d":"2002-08-01","o":18.63,"h":18.8,"l":18.54,"c":18.8,"v":6900},{"d":"2002-08-02","o":18.8,"h":18.8,"l":18.55,"c":18.79,"v":4900},{"d":"2002-08-05","o":18.79,"h":18.95,"l":18.7,"c":18.85,"v":10400},{"d":"2002-08-06","o":18.86,"h":19,"l":18.6,"c":18.6,"v":6400},{"d":"2002-08-07","o":18.7,"h":18.9,"l":18.7,"c":18.9,"v":3500},{"d":"2002-08-08","o":18.9,"h":19.24,"l":18.88,"c":18.91,"v":3600},{"d":"2002-08-09","o":19.01,"h":19.01,"l":18.9,"c":18.9,"v":1500},{"d":"2002-08-12","o":18.8,"h":19.05,"l":18.55,"c":18.85,"v":25700},{"d":"2002-08-13","o":18.77,"h":19.25,"l":18.77,"c":19.25,"v":16800},{"d":"2002-08-14","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":4000},{"d":"2002-08-15","o":19.5,"h":19.6,"l":19.35,"c":19.55,"v":5000},{"d":"2002-08-16","o":19.51,"h":19.64,"l":19.51,"c":19.54,"v":14100},{"d":"2002-08-19","o":19.51,"h":19.55,"l":19.5,"c":19.5,"v":9600},{"d":"2002-08-20","o":19.5,"h":19.8,"l":19.5,"c":19.8,"v":24400},{"d":"2002-08-21","o":19.8,"h":19.98,"l":19.75,"c":19.85,"v":23000},{"d":"2002-08-22","o":19.86,"h":19.95,"l":19.77,"c":19.95,"v":8600},{"d":"2002-08-23","o":19.85,"h":19.94,"l":19.85,"c":19.89,"v":10800},{"d":"2002-08-26","o":19.95,"h":19.95,"l":19.8,"c":19.8,"v":15600},{"d":"2002-08-27","o":19.7,"h":19.8,"l":19.65,"c":19.66,"v":5700},{"d":"2002-08-28","o":19.8,"h":19.89,"l":19.6,"c":19.89,"v":10200},{"d":"2002-08-29","o":19.8,"h":19.8,"l":19.65,"c":19.7,"v":6400},{"d":"2002-08-30","o":19.66,"h":19.86,"l":19.6,"c":19.81,"v":7500},{"d":"2002-09-03","o":19.85,"h":19.86,"l":19.65,"c":19.7,"v":6100},{"d":"2002-09-04","o":19.65,"h":19.97,"l":19.65,"c":19.9,"v":10100},{"d":"2002-09-05","o":19.9,"h":19.97,"l":19.8,"c":19.9,"v":5900},{"d":"2002-09-06","o":19.85,"h":19.87,"l":19.8,"c":19.8,"v":2500},{"d":"2002-09-09","o":19.95,"h":19.95,"l":19.8,"c":19.85,"v":5700},{"d":"2002-09-10","o":19.65,"h":19.84,"l":19.61,"c":19.76,"v":24500},{"d":"2002-09-11","o":19.8,"h":19.86,"l":19.69,"c":19.7,"v":3900},{"d":"2002-09-12","o":19.7,"h":19.79,"l":19.46,"c":19.54,"v":23700},{"d":"2002-09-13","o":19.46,"h":19.55,"l":19.46,"c":19.55,"v":7800},{"d":"2002-09-16","o":19.55,"h":19.55,"l":19.45,"c":19.49,"v":14300},{"d":"2002-09-17","o":19.49,"h":19.49,"l":19.35,"c":19.4,"v":12200},{"d":"2002-09-18","o":19.45,"h":19.45,"l":19.1,"c":19.29,"v":22500},{"d":"2002-09-19","o":19.2,"h":19.4,"l":19.2,"c":19.3,"v":23700},{"d":"2002-09-20","o":19.3,"h":19.36,"l":19.3,"c":19.31,"v":15200},{"d":"2002-09-23","o":19.41,"h":19.45,"l":19.3,"c":19.36,"v":19500},{"d":"2002-09-24","o":19.38,"h":19.38,"l":19.21,"c":19.23,"v":10500},{"d":"2002-09-25","o":18.9,"h":18.9,"l":18.6,"c":18.76,"v":19200},{"d":"2002-09-26","o":18.75,"h":18.84,"l":18.66,"c":18.72,"v":9000},{"d":"2002-09-27","o":18.68,"h":18.7,"l":18.5,"c":18.57,"v":4100},{"d":"2002-09-30","o":18.57,"h":18.57,"l":18.08,"c":18.08,"v":9700},{"d":"2002-10-01","o":18.08,"h":18.14,"l":17.9,"c":17.93,"v":15800},{"d":"2002-10-02","o":17.83,"h":18.05,"l":17.74,"c":17.85,"v":11600},{"d":"2002-10-03","o":17.95,"h":17.95,"l":17.74,"c":17.9,"v":9800},{"d":"2002-10-04","o":18,"h":18,"l":17.3,"c":17.4,"v":21100},{"d":"2002-10-07","o":17.5,"h":18,"l":17.5,"c":17.83,"v":23600},{"d":"2002-10-08","o":17.75,"h":17.75,"l":17.35,"c":17.65,"v":8900},{"d":"2002-10-09","o":17.59,"h":17.67,"l":17.25,"c":17.25,"v":18600},{"d":"2002-10-10","o":17.1,"h":17.1,"l":16.55,"c":16.8,"v":16500},{"d":"2002-10-11","o":17.25,"h":17.25,"l":16.75,"c":16.8,"v":17200},{"d":"2002-10-14","o":16.75,"h":16.75,"l":16.2,"c":16.4,"v":27100},{"d":"2002-10-15","o":16.52,"h":16.77,"l":16.5,"c":16.69,"v":12400},{"d":"2002-10-16","o":16.7,"h":16.7,"l":16.4,"c":16.7,"v":4400},{"d":"2002-10-17","o":16.8,"h":16.93,"l":16.8,"c":16.93,"v":1500},{"d":"2002-10-18","o":16.97,"h":16.97,"l":16.8,"c":16.8,"v":4800},{"d":"2002-10-21","o":16.85,"h":17.15,"l":16.85,"c":16.95,"v":15500},{"d":"2002-10-22","o":16.97,"h":17,"l":16.86,"c":16.95,"v":6400},{"d":"2002-10-23","o":16.98,"h":17.1,"l":16.76,"c":16.95,"v":10900},{"d":"2002-10-24","o":16.95,"h":17.15,"l":16.87,"c":17.15,"v":21800},{"d":"2002-10-25","o":17.08,"h":17.2,"l":16.9,"c":16.97,"v":8800},{"d":"2002-10-28","o":16.97,"h":17.05,"l":16.85,"c":16.85,"v":10800},{"d":"2002-10-29","o":16.7,"h":16.8,"l":16.65,"c":16.77,"v":11800},{"d":"2002-10-30","o":16.52,"h":16.98,"l":16.52,"c":16.9,"v":2600},{"d":"2002-10-31","o":17,"h":17.2,"l":17,"c":17.12,"v":3600},{"d":"2002-11-01","o":17.1,"h":17.2,"l":16.76,"c":17,"v":7800},{"d":"2002-11-04","o":17.05,"h":17.15,"l":16.75,"c":17,"v":9600},{"d":"2002-11-05","o":17.02,"h":17.04,"l":16.76,"c":17.03,"v":6000},{"d":"2002-11-06","o":17,"h":17.1,"l":16.55,"c":16.79,"v":20400},{"d":"2002-11-07","o":16.84,"h":16.99,"l":16.8,"c":16.9,"v":14000},{"d":"2002-11-08","o":16.91,"h":17.1,"l":16.88,"c":17.01,"v":4400},{"d":"2002-11-11","o":17,"h":17,"l":17,"c":17,"v":2000},{"d":"2002-11-12","o":17.01,"h":17.09,"l":16.96,"c":17.09,"v":5400},{"d":"2002-11-13","o":17.09,"h":17.09,"l":16.9,"c":16.95,"v":6600},{"d":"2002-11-14","o":16.9,"h":16.91,"l":16.65,"c":16.82,"v":8700},{"d":"2002-11-15","o":16.9,"h":17.25,"l":16.88,"c":16.89,"v":17800},{"d":"2002-11-18","o":16.85,"h":17.05,"l":16.85,"c":17.05,"v":1400},{"d":"2002-11-19","o":17.01,"h":17.01,"l":16.85,"c":16.98,"v":4300},{"d":"2002-11-20","o":17.1,"h":17.1,"l":16.83,"c":16.95,"v":9400},{"d":"2002-11-21","o":16.97,"h":17.1,"l":16.9,"c":16.9,"v":8700},{"d":"2002-11-22","o":17,"h":17,"l":16.84,"c":16.9,"v":16200},{"d":"2002-11-25","o":16.65,"h":17,"l":16.65,"c":16.9,"v":22100},{"d":"2002-11-26","o":16.9,"h":16.9,"l":16.8,"c":16.81,"v":5500},{"d":"2002-11-27","o":16.85,"h":17,"l":16.85,"c":16.98,"v":23200},{"d":"2002-11-29","o":16.98,"h":16.98,"l":16.97,"c":16.97,"v":1900},{"d":"2002-12-02","o":17,"h":17,"l":16.9,"c":16.95,"v":10400},{"d":"2002-12-03","o":16.9,"h":17,"l":16.9,"c":16.93,"v":17700},{"d":"2002-12-04","o":16.95,"h":17,"l":16.81,"c":16.98,"v":11600},{"d":"2002-12-05","o":16.96,"h":17,"l":16.9,"c":16.96,"v":9400},{"d":"2002-12-06","o":16.99,"h":17.02,"l":16.95,"c":17.02,"v":10900},{"d":"2002-12-09","o":17.03,"h":17.3,"l":17,"c":17.28,"v":15400},{"d":"2002-12-10","o":17.25,"h":17.61,"l":17.2,"c":17.5,"v":27000},{"d":"2002-12-11","o":17.7,"h":17.82,"l":17.65,"c":17.74,"v":25400},{"d":"2002-12-12","o":17.75,"h":17.95,"l":17.66,"c":17.8,"v":12900},{"d":"2002-12-13","o":18,"h":18.01,"l":17.55,"c":17.8,"v":17700},{"d":"2002-12-16","o":18,"h":18,"l":17.75,"c":17.79,"v":22800},{"d":"2002-12-17","o":17.75,"h":17.77,"l":17.55,"c":17.7,"v":32600},{"d":"2002-12-18","o":17.2,"h":17.23,"l":17.01,"c":17.06,"v":13400},{"d":"2002-12-19","o":17.09,"h":17.09,"l":16.75,"c":16.85,"v":27400},{"d":"2002-12-20","o":16.85,"h":16.96,"l":16.79,"c":16.85,"v":7200},{"d":"2002-12-23","o":16.95,"h":17,"l":16.83,"c":17,"v":9600},{"d":"2002-12-24","o":17.04,"h":17.05,"l":16.9,"c":16.99,"v":4000},{"d":"2002-12-26","o":16.95,"h":16.99,"l":16.95,"c":16.99,"v":4900},{"d":"2002-12-27","o":17.02,"h":17.05,"l":16.88,"c":16.9,"v":8300},{"d":"2002-12-30","o":16.85,"h":16.9,"l":16.76,"c":16.8,"v":5000},{"d":"2002-12-31","o":16.82,"h":17.03,"l":16.8,"c":16.9,"v":17100},{"d":"2003-01-02","o":16.8,"h":17.03,"l":16.8,"c":17.03,"v":12900},{"d":"2003-01-03","o":16.95,"h":17.15,"l":16.91,"c":17.15,"v":11200},{"d":"2003-01-06","o":17.2,"h":17.45,"l":17,"c":17.4,"v":14800},{"d":"2003-01-07","o":17.5,"h":17.7,"l":17.3,"c":17.55,"v":18000},{"d":"2003-01-08","o":17.51,"h":17.71,"l":17.51,"c":17.55,"v":11100},{"d":"2003-01-09","o":17.53,"h":17.58,"l":17.5,"c":17.54,"v":5800},{"d":"2003-01-10","o":17.64,"h":17.64,"l":17.45,"c":17.45,"v":8400},{"d":"2003-01-13","o":17.55,"h":17.59,"l":17.22,"c":17.31,"v":7900},{"d":"2003-01-14","o":17.35,"h":17.35,"l":16.92,"c":17.12,"v":21500},{"d":"2003-01-15","o":17.12,"h":17.12,"l":16.83,"c":17.05,"v":19600},{"d":"2003-01-16","o":17,"h":17.11,"l":16.92,"c":17,"v":20400},{"d":"2003-01-17","o":17.09,"h":17.1,"l":16.99,"c":17.04,"v":15400},{"d":"2003-01-21","o":17.08,"h":17.18,"l":17.02,"c":17.12,"v":19000},{"d":"2003-01-22","o":17.18,"h":17.19,"l":17.02,"c":17.15,"v":9800},{"d":"2003-01-23","o":17.18,"h":17.25,"l":17.15,"c":17.19,"v":9900},{"d":"2003-01-24","o":17.2,"h":17.31,"l":17.15,"c":17.25,"v":6200},{"d":"2003-01-27","o":17.2,"h":17.23,"l":17.12,"c":17.15,"v":17400},{"d":"2003-01-28","o":17.25,"h":17.25,"l":17.09,"c":17.16,"v":2500},{"d":"2003-01-29","o":17.1,"h":17.15,"l":17.05,"c":17.13,"v":5800},{"d":"2003-01-30","o":17.15,"h":17.36,"l":17.15,"c":17.33,"v":4100},{"d":"2003-01-31","o":17.44,"h":17.69,"l":17.44,"c":17.59,"v":7000},{"d":"2003-02-03","o":17.65,"h":17.67,"l":17.5,"c":17.5,"v":4900},{"d":"2003-02-04","o":17.46,"h":17.61,"l":17.46,"c":17.57,"v":3700},{"d":"2003-02-05","o":17.6,"h":17.75,"l":17.6,"c":17.65,"v":8400},{"d":"2003-02-06","o":17.6,"h":17.77,"l":17.6,"c":17.71,"v":8200},{"d":"2003-02-07","o":17.8,"h":17.8,"l":17.6,"c":17.7,"v":7700},{"d":"2003-02-10","o":17.75,"h":17.84,"l":17.7,"c":17.7,"v":2600},{"d":"2003-02-11","o":17.72,"h":17.92,"l":17.68,"c":17.78,"v":9900},{"d":"2003-02-12","o":17.7,"h":17.8,"l":17.7,"c":17.77,"v":4500},{"d":"2003-02-13","o":17.78,"h":17.89,"l":17.6,"c":17.8,"v":14500},{"d":"2003-02-14","o":17.83,"h":17.9,"l":17.74,"c":17.78,"v":8100},{"d":"2003-02-18","o":17.78,"h":17.9,"l":17.75,"c":17.84,"v":10700},{"d":"2003-02-19","o":17.89,"h":17.99,"l":17.84,"c":17.95,"v":10000},{"d":"2003-02-20","o":18,"h":18.1,"l":17.8,"c":18.06,"v":30200},{"d":"2003-02-21","o":18.05,"h":18.15,"l":18,"c":18.14,"v":23100},{"d":"2003-02-24","o":18.1,"h":18.15,"l":18.03,"c":18.04,"v":15500},{"d":"2003-02-25","o":18.06,"h":18.06,"l":17.87,"c":17.95,"v":7100},{"d":"2003-02-26","o":17.96,"h":18.12,"l":17.92,"c":18.04,"v":4600},{"d":"2003-02-27","o":18,"h":18.15,"l":17.95,"c":17.95,"v":16700},{"d":"2003-02-28","o":18.01,"h":18.12,"l":17.9,"c":17.9,"v":7000},{"d":"2003-03-03","o":17.8,"h":17.99,"l":17.78,"c":17.88,"v":15500},{"d":"2003-03-04","o":17.95,"h":18.09,"l":17.92,"c":17.99,"v":10000},{"d":"2003-03-05","o":18.09,"h":18.09,"l":17.96,"c":18.05,"v":5200},{"d":"2003-03-06","o":18.03,"h":18.08,"l":18,"c":18.03,"v":5400},{"d":"2003-03-07","o":17.9,"h":18.1,"l":17.9,"c":17.95,"v":7400},{"d":"2003-03-10","o":17.99,"h":18.49,"l":17.99,"c":18.38,"v":32300},{"d":"2003-03-11","o":18.43,"h":18.6,"l":18.43,"c":18.52,"v":29300},{"d":"2003-03-12","o":18.54,"h":18.6,"l":18.41,"c":18.53,"v":27300},{"d":"2003-03-13","o":18.5,"h":18.73,"l":18.5,"c":18.6,"v":26700},{"d":"2003-03-14","o":18.6,"h":18.73,"l":18.55,"c":18.68,"v":37100},{"d":"2003-03-17","o":18.8,"h":19.15,"l":18.7,"c":19.15,"v":23100},{"d":"2003-03-18","o":19.35,"h":19.53,"l":19.1,"c":19.44,"v":33300},{"d":"2003-03-19","o":19.55,"h":19.75,"l":19.51,"c":19.59,"v":19700},{"d":"2003-03-20","o":19.64,"h":19.74,"l":19.4,"c":19.55,"v":17000},{"d":"2003-03-21","o":19.65,"h":19.99,"l":19.65,"c":19.9,"v":49700},{"d":"2003-03-24","o":19.91,"h":20.02,"l":19.9,"c":19.97,"v":29800},{"d":"2003-03-25","o":20.04,"h":20.7,"l":20,"c":20.44,"v":34900},{"d":"2003-03-26","o":20.1,"h":20.4,"l":20.1,"c":20.1,"v":34200},{"d":"2003-03-27","o":20.07,"h":20.19,"l":19.87,"c":20,"v":7900},{"d":"2003-03-28","o":19.9,"h":19.9,"l":19.66,"c":19.78,"v":14600},{"d":"2003-03-31","o":19.6,"h":19.6,"l":19.44,"c":19.49,"v":20900},{"d":"2003-04-01","o":19.45,"h":19.48,"l":19.25,"c":19.35,"v":33700},{"d":"2003-04-02","o":19.48,"h":19.48,"l":19.24,"c":19.4,"v":33500},{"d":"2003-04-03","o":19.45,"h":19.49,"l":19.4,"c":19.48,"v":6400},{"d":"2003-04-04","o":19.48,"h":19.48,"l":19.35,"c":19.37,"v":3500},{"d":"2003-04-07","o":19.43,"h":19.75,"l":19.35,"c":19.74,"v":18000},{"d":"2003-04-08","o":19.73,"h":19.81,"l":19.65,"c":19.8,"v":9300},{"d":"2003-04-09","o":19.85,"h":19.95,"l":19.79,"c":19.92,"v":6700},{"d":"2003-04-10","o":19.95,"h":20.1,"l":19.95,"c":20.1,"v":8800},{"d":"2003-04-11","o":20.1,"h":20.12,"l":19.9,"c":20,"v":6700},{"d":"2003-04-14","o":19.95,"h":20.14,"l":19.88,"c":19.88,"v":5400},{"d":"2003-04-15","o":19.75,"h":19.85,"l":19.71,"c":19.85,"v":16200},{"d":"2003-04-16","o":19.87,"h":20.12,"l":19.71,"c":20.01,"v":14800},{"d":"2003-04-17","o":20.01,"h":20.21,"l":19.9,"c":20,"v":21800},{"d":"2003-04-21","o":19.95,"h":19.99,"l":19.85,"c":19.9,"v":18100},{"d":"2003-04-22","o":19.92,"h":20.1,"l":19.92,"c":19.98,"v":16900},{"d":"2003-04-23","o":20.1,"h":20.31,"l":20.1,"c":20.21,"v":15900},{"d":"2003-04-24","o":20.3,"h":20.47,"l":20.3,"c":20.43,"v":15400},{"d":"2003-04-25","o":20.43,"h":20.55,"l":20.37,"c":20.45,"v":12400},{"d":"2003-04-28","o":20.42,"h":20.53,"l":20.41,"c":20.52,"v":7500},{"d":"2003-04-29","o":20.55,"h":20.94,"l":20.55,"c":20.7,"v":12100},{"d":"2003-04-30","o":20.75,"h":20.93,"l":20.65,"c":20.7,"v":12500},{"d":"2003-05-01","o":20.55,"h":20.85,"l":20.55,"c":20.75,"v":7200},{"d":"2003-05-02","o":20.75,"h":20.99,"l":20.75,"c":20.99,"v":8800},{"d":"2003-05-05","o":21,"h":21.6,"l":21,"c":21.59,"v":16100},{"d":"2003-05-06","o":21.49,"h":21.72,"l":21.45,"c":21.6,"v":29000},{"d":"2003-05-07","o":21.6,"h":21.73,"l":21.45,"c":21.66,"v":14300},{"d":"2003-05-08","o":21.71,"h":21.72,"l":21.63,"c":21.7,"v":17200},{"d":"2003-05-09","o":21.7,"h":21.74,"l":21.45,"c":21.74,"v":16400},{"d":"2003-05-12","o":21.6,"h":21.92,"l":21.5,"c":21.89,"v":26100},{"d":"2003-05-13","o":22.1,"h":22.1,"l":21.9,"c":21.99,"v":12000},{"d":"2003-05-14","o":22,"h":22.26,"l":21.95,"c":22.26,"v":18100},{"d":"2003-05-15","o":22.2,"h":22.41,"l":22.19,"c":22.41,"v":13300},{"d":"2003-05-16","o":23.1,"h":23.5,"l":22.97,"c":23.41,"v":18900},{"d":"2003-05-19","o":23.5,"h":23.5,"l":23.1,"c":23.11,"v":15600},{"d":"2003-05-20","o":23.1,"h":23.18,"l":22.95,"c":23.07,"v":12300},{"d":"2003-05-21","o":23.1,"h":23.14,"l":22.95,"c":23.05,"v":11400},{"d":"2003-05-22","o":23.05,"h":23.05,"l":22.75,"c":22.75,"v":24100},{"d":"2003-05-23","o":22.7,"h":22.93,"l":22.7,"c":22.88,"v":16500},{"d":"2003-05-27","o":22.91,"h":23.05,"l":22.85,"c":23,"v":20800},{"d":"2003-05-28","o":23.01,"h":23.15,"l":23,"c":23,"v":7500},{"d":"2003-05-29","o":23,"h":23.1,"l":22.81,"c":22.85,"v":16800},{"d":"2003-05-30","o":22.83,"h":23.05,"l":22.83,"c":23.05,"v":8000},{"d":"2003-06-02","o":23.03,"h":23.3,"l":23.03,"c":23.3,"v":11300},{"d":"2003-06-03","o":23.39,"h":23.45,"l":23.27,"c":23.45,"v":9800},{"d":"2003-06-04","o":23.5,"h":23.99,"l":23.47,"c":23.74,"v":20300},{"d":"2003-06-05","o":23.84,"h":24.3,"l":23.84,"c":24.25,"v":18100},{"d":"2003-06-06","o":24.25,"h":24.4,"l":24.22,"c":24.4,"v":7200},{"d":"2003-06-09","o":24.65,"h":24.7,"l":24.45,"c":24.45,"v":21900},{"d":"2003-06-10","o":24.7,"h":24.99,"l":24.7,"c":24.96,"v":34200},{"d":"2003-06-11","o":25,"h":25.68,"l":25,"c":25.62,"v":29000},{"d":"2003-06-12","o":25.8,"h":25.87,"l":25.36,"c":25.4,"v":29900},{"d":"2003-06-13","o":25.4,"h":25.4,"l":24.5,"c":24.7,"v":28400},{"d":"2003-06-16","o":24.8,"h":25.21,"l":24.8,"c":24.91,"v":28500},{"d":"2003-06-17","o":25,"h":25.14,"l":24.75,"c":24.85,"v":17600},{"d":"2003-06-18","o":25,"h":25.15,"l":24.86,"c":25.15,"v":9700},{"d":"2003-06-19","o":25.4,"h":25.68,"l":25.28,"c":25.5,"v":20800},{"d":"2003-06-20","o":25.5,"h":25.68,"l":25.35,"c":25.56,"v":19700},{"d":"2003-06-23","o":25.56,"h":25.69,"l":25.5,"c":25.5,"v":12100},{"d":"2003-06-24","o":25.4,"h":25.63,"l":25.38,"c":25.5,"v":7500},{"d":"2003-06-25","o":25.5,"h":25.63,"l":25.5,"c":25.56,"v":27600},{"d":"2003-06-26","o":25.07,"h":25.07,"l":24.75,"c":24.77,"v":21700},{"d":"2003-06-27","o":24.85,"h":25.18,"l":24.85,"c":25,"v":35200},{"d":"2003-06-30","o":24.9,"h":24.95,"l":24.31,"c":24.31,"v":19700},{"d":"2003-07-01","o":24.21,"h":24.21,"l":23.25,"c":23.29,"v":48900},{"d":"2003-07-02","o":23.34,"h":24.15,"l":23.09,"c":24.15,"v":34800},{"d":"2003-07-03","o":24.15,"h":24.2,"l":24.03,"c":24.03,"v":8000},{"d":"2003-07-07","o":24.05,"h":24.2,"l":24.01,"c":24.09,"v":9900},{"d":"2003-07-08","o":24,"h":24,"l":23.4,"c":23.44,"v":21000},{"d":"2003-07-09","o":23.34,"h":23.39,"l":23.15,"c":23.31,"v":17300},{"d":"2003-07-10","o":23.15,"h":23.15,"l":22.6,"c":22.68,"v":30800},{"d":"2003-07-11","o":22.66,"h":22.89,"l":22.66,"c":22.87,"v":23200},{"d":"2003-07-14","o":22.9,"h":23.18,"l":22.9,"c":23.14,"v":19200},{"d":"2003-07-15","o":23.35,"h":23.4,"l":23.2,"c":23.4,"v":12700},{"d":"2003-07-16","o":23.44,"h":23.62,"l":23.4,"c":23.55,"v":26200},{"d":"2003-07-17","o":23.45,"h":23.46,"l":23.02,"c":23.15,"v":20500},{"d":"2003-07-18","o":23,"h":23.45,"l":22.9,"c":23.32,"v":21200},{"d":"2003-07-21","o":23.32,"h":23.4,"l":23.2,"c":23.3,"v":9300},{"d":"2003-07-22","o":23.4,"h":23.6,"l":23.4,"c":23.6,"v":25700},{"d":"2003-07-23","o":23.5,"h":23.7,"l":23.48,"c":23.48,"v":9000},{"d":"2003-07-24","o":23.5,"h":24.1,"l":23.4,"c":23.99,"v":15900},{"d":"2003-07-25","o":24,"h":24.01,"l":23.8,"c":23.8,"v":13900},{"d":"2003-07-28","o":24,"h":24.5,"l":24,"c":24.39,"v":15700},{"d":"2003-07-29","o":24.45,"h":24.65,"l":24.4,"c":24.6,"v":35400},{"d":"2003-07-30","o":24.5,"h":25.1,"l":24.4,"c":24.7,"v":659600},{"d":"2003-07-31","o":24.65,"h":24.65,"l":24.45,"c":24.61,"v":56800},{"d":"2003-08-01","o":24.62,"h":24.82,"l":24.61,"c":24.82,"v":36500},{"d":"2003-08-04","o":24.8,"h":24.81,"l":24.7,"c":24.81,"v":37100},{"d":"2003-08-05","o":24.7,"h":25.06,"l":24.7,"c":25.03,"v":39900},{"d":"2003-08-06","o":25.05,"h":25.05,"l":24.72,"c":24.8,"v":37200},{"d":"2003-08-07","o":24.7,"h":24.75,"l":24.57,"c":24.63,"v":46900},{"d":"2003-08-08","o":24.64,"h":24.7,"l":24.53,"c":24.55,"v":49700},{"d":"2003-08-11","o":24.5,"h":24.52,"l":24.36,"c":24.4,"v":15000},{"d":"2003-08-12","o":24.36,"h":24.45,"l":24.36,"c":24.4,"v":12900},{"d":"2003-08-13","o":24.4,"h":24.43,"l":23.55,"c":23.55,"v":42900},{"d":"2003-08-14","o":23.65,"h":24.11,"l":23.65,"c":24.04,"v":14700},{"d":"2003-08-15","o":23.96,"h":24.05,"l":23.86,"c":23.87,"v":8200},{"d":"2003-08-18","o":23.87,"h":24.55,"l":23.87,"c":24.55,"v":16800},{"d":"2003-08-19","o":24.6,"h":24.67,"l":24.5,"c":24.67,"v":13100},{"d":"2003-08-20","o":24.55,"h":24.65,"l":24.5,"c":24.62,"v":8900},{"d":"2003-08-21","o":24.64,"h":24.67,"l":24.57,"c":24.65,"v":21100},{"d":"2003-08-22","o":24.69,"h":24.69,"l":24.42,"c":24.5,"v":16600},{"d":"2003-08-25","o":24.7,"h":24.8,"l":24.42,"c":24.42,"v":20700},{"d":"2003-08-26","o":24.52,"h":24.67,"l":24.45,"c":24.58,"v":14000},{"d":"2003-08-27","o":24.7,"h":24.7,"l":24.4,"c":24.42,"v":17600},{"d":"2003-08-28","o":24.3,"h":24.32,"l":24.1,"c":24.26,"v":7000},{"d":"2003-08-29","o":24.3,"h":24.33,"l":24.25,"c":24.25,"v":7200},{"d":"2003-09-02","o":24.35,"h":24.55,"l":24.25,"c":24.55,"v":60300},{"d":"2003-09-03","o":24.6,"h":24.9,"l":24.6,"c":24.9,"v":31200},{"d":"2003-09-04","o":24.85,"h":24.9,"l":24.77,"c":24.85,"v":22600},{"d":"2003-09-05","o":24.8,"h":24.95,"l":24.75,"c":24.88,"v":10000},{"d":"2003-09-08","o":24.8,"h":25,"l":24.72,"c":24.85,"v":24700},{"d":"2003-09-09","o":24.87,"h":24.96,"l":24.8,"c":24.96,"v":11100},{"d":"2003-09-10","o":24.96,"h":24.96,"l":24.8,"c":24.85,"v":18400},{"d":"2003-09-11","o":24.75,"h":24.9,"l":24.75,"c":24.85,"v":18800},{"d":"2003-09-12","o":24.85,"h":24.97,"l":24.85,"c":24.97,"v":6900},{"d":"2003-09-15","o":24.97,"h":24.97,"l":24.85,"c":24.85,"v":13000},{"d":"2003-09-16","o":24.97,"h":24.98,"l":24.86,"c":24.95,"v":10900},{"d":"2003-09-17","o":24.75,"h":24.85,"l":24.72,"c":24.82,"v":28100},{"d":"2003-09-18","o":24.75,"h":25,"l":24.73,"c":24.97,"v":28900},{"d":"2003-09-19","o":24.99,"h":25,"l":24.94,"c":24.98,"v":14600},{"d":"2003-09-22","o":24.99,"h":24.99,"l":24.9,"c":24.92,"v":16000},{"d":"2003-09-23","o":24.98,"h":24.99,"l":24.93,"c":24.95,"v":13200},{"d":"2003-09-24","o":24.97,"h":25,"l":24.95,"c":25,"v":14800},{"d":"2003-09-25","o":25,"h":25,"l":24.92,"c":24.94,"v":18400},{"d":"2003-09-26","o":24.41,"h":24.65,"l":24.3,"c":24.65,"v":26100},{"d":"2003-09-29","o":24.55,"h":24.55,"l":24.42,"c":24.5,"v":45800},{"d":"2003-09-30","o":24.5,"h":24.5,"l":24.38,"c":24.48,"v":46700},{"d":"2003-10-01","o":24.4,"h":24.5,"l":24.4,"c":24.49,"v":22800},{"d":"2003-10-02","o":24.5,"h":24.5,"l":24.4,"c":24.41,"v":17400},{"d":"2003-10-03","o":24.45,"h":24.7,"l":24.42,"c":24.7,"v":13400},{"d":"2003-10-06","o":24.85,"h":24.88,"l":24.71,"c":24.75,"v":8600},{"d":"2003-10-07","o":24.85,"h":24.9,"l":24.75,"c":24.85,"v":7300},{"d":"2003-10-08","o":24.9,"h":25.5,"l":24.85,"c":25.22,"v":19200},{"d":"2003-10-09","o":25.15,"h":25.3,"l":25,"c":25.2,"v":14200},{"d":"2003-10-10","o":25.3,"h":25.4,"l":25.15,"c":25.26,"v":9600},{"d":"2003-10-13","o":25.32,"h":25.59,"l":25.3,"c":25.53,"v":15900},{"d":"2003-10-14","o":25.6,"h":25.8,"l":25.54,"c":25.72,"v":11700},{"d":"2003-10-15","o":25.74,"h":25.87,"l":25.65,"c":25.65,"v":32800},{"d":"2003-10-16","o":25.7,"h":25.84,"l":25.65,"c":25.8,"v":17600},{"d":"2003-10-17","o":26,"h":26,"l":25.85,"c":25.86,"v":17400},{"d":"2003-10-20","o":25.9,"h":26,"l":25.75,"c":25.95,"v":11900},{"d":"2003-10-21","o":25.85,"h":26.05,"l":25.85,"c":26,"v":39200},{"d":"2003-10-22","o":26.04,"h":26.18,"l":25.96,"c":26,"v":14200},{"d":"2003-10-23","o":26.05,"h":26.18,"l":25.95,"c":26.04,"v":18500},{"d":"2003-10-24","o":26.14,"h":26.19,"l":26.01,"c":26.02,"v":8600},{"d":"2003-10-27","o":26.05,"h":26.05,"l":25.75,"c":25.75,"v":14100},{"d":"2003-10-28","o":25.8,"h":25.95,"l":25.75,"c":25.85,"v":14000},{"d":"2003-10-29","o":25.75,"h":25.76,"l":25.65,"c":25.7,"v":17200},{"d":"2003-10-30","o":25.81,"h":25.85,"l":25.68,"c":25.78,"v":9000},{"d":"2003-10-31","o":25.78,"h":25.8,"l":25.62,"c":25.8,"v":15600},{"d":"2003-11-03","o":25.9,"h":25.98,"l":25.75,"c":25.96,"v":22000},{"d":"2003-11-04","o":25.93,"h":26.05,"l":25.76,"c":26.05,"v":14100},{"d":"2003-11-05","o":26.1,"h":26.4,"l":26.1,"c":26.3,"v":22800},{"d":"2003-11-06","o":26.35,"h":26.4,"l":26.17,"c":26.17,"v":10400},{"d":"2003-11-07","o":26,"h":26.05,"l":25.9,"c":26.03,"v":12900},{"d":"2003-11-10","o":26.03,"h":26.25,"l":26,"c":26.17,"v":10200},{"d":"2003-11-11","o":26.2,"h":26.2,"l":26.05,"c":26.16,"v":3100},{"d":"2003-11-12","o":26.2,"h":26.3,"l":26.12,"c":26.2,"v":5500},{"d":"2003-11-13","o":26.25,"h":26.3,"l":26.17,"c":26.21,"v":4300},{"d":"2003-11-14","o":26.21,"h":26.45,"l":26.21,"c":26.24,"v":15100},{"d":"2003-11-17","o":26.25,"h":26.37,"l":26.2,"c":26.25,"v":13900},{"d":"2003-11-18","o":26.2,"h":26.5,"l":26.2,"c":26.36,"v":22300},{"d":"2003-11-19","o":26.4,"h":26.42,"l":26.2,"c":26.22,"v":9200},{"d":"2003-11-20","o":26.21,"h":26.28,"l":26.21,"c":26.27,"v":12400},{"d":"2003-11-21","o":26.27,"h":26.28,"l":26.23,"c":26.27,"v":1700},{"d":"2003-11-24","o":26.2,"h":26.29,"l":26.17,"c":26.21,"v":9700},{"d":"2003-11-25","o":26.28,"h":26.51,"l":26.28,"c":26.46,"v":11400},{"d":"2003-11-26","o":26.48,"h":26.48,"l":26.37,"c":26.46,"v":5800},{"d":"2003-11-28","o":26.41,"h":26.49,"l":26.36,"c":26.45,"v":5800},{"d":"2003-12-01","o":26.48,"h":26.9,"l":26.46,"c":26.89,"v":25500},{"d":"2003-12-02","o":26.7,"h":27.04,"l":26.7,"c":26.87,"v":11900},{"d":"2003-12-03","o":26.87,"h":26.9,"l":26.7,"c":26.78,"v":18200},{"d":"2003-12-04","o":26.78,"h":26.95,"l":26.77,"c":26.95,"v":8300},{"d":"2003-12-05","o":26.95,"h":27.2,"l":26.9,"c":27.2,"v":19100},{"d":"2003-12-08","o":27.2,"h":27.55,"l":27.1,"c":27.55,"v":29400},{"d":"2003-12-09","o":27.54,"h":28.19,"l":27.54,"c":28.15,"v":61100},{"d":"2003-12-10","o":28.15,"h":28.37,"l":27.9,"c":27.95,"v":26800},{"d":"2003-12-11","o":28.05,"h":28.2,"l":28.02,"c":28.1,"v":32500},{"d":"2003-12-12","o":28.05,"h":28.58,"l":28.05,"c":28.5,"v":54700},{"d":"2003-12-15","o":28.5,"h":28.56,"l":28.4,"c":28.48,"v":58900},{"d":"2003-12-16","o":28.42,"h":28.45,"l":28.25,"c":28.25,"v":17200},{"d":"2003-12-17","o":28.3,"h":28.5,"l":28.15,"c":28.48,"v":37300},{"d":"2003-12-18","o":28.2,"h":28.3,"l":28.1,"c":28.17,"v":11600},{"d":"2003-12-19","o":28.17,"h":28.21,"l":27.96,"c":28,"v":35600},{"d":"2003-12-22","o":28,"h":28.15,"l":27.97,"c":28.13,"v":30100},{"d":"2003-12-23","o":28.14,"h":28.19,"l":28.05,"c":28.15,"v":16500},{"d":"2003-12-24","o":28.17,"h":28.2,"l":28.05,"c":28.2,"v":4000},{"d":"2003-12-26","o":28.2,"h":28.2,"l":28.14,"c":28.14,"v":1100},{"d":"2003-12-29","o":28.1,"h":28.38,"l":28.06,"c":28.35,"v":18800},{"d":"2003-12-30","o":28.3,"h":28.5,"l":28.22,"c":28.5,"v":55900},{"d":"2003-12-31","o":28.5,"h":28.55,"l":28.25,"c":28.28,"v":26100},{"d":"2004-01-02","o":28.23,"h":28.23,"l":28,"c":28.2,"v":10200},{"d":"2004-01-05","o":28.15,"h":28.15,"l":27.59,"c":27.67,"v":34100},{"d":"2004-01-06","o":27.65,"h":28.13,"l":27.65,"c":28.05,"v":25600},{"d":"2004-01-07","o":28.2,"h":28.27,"l":28,"c":28,"v":15200},{"d":"2004-01-08","o":27.9,"h":27.95,"l":27.71,"c":27.71,"v":9500},{"d":"2004-01-09","o":27.68,"h":27.93,"l":27.63,"c":27.85,"v":12700},{"d":"2004-01-12","o":27.8,"h":28.1,"l":27.73,"c":27.87,"v":11000},{"d":"2004-01-13","o":27.97,"h":28.2,"l":27.93,"c":28.19,"v":15500},{"d":"2004-01-14","o":28.25,"h":28.39,"l":28.15,"c":28.32,"v":16100},{"d":"2004-01-15","o":28.32,"h":28.5,"l":28.32,"c":28.47,"v":24600},{"d":"2004-01-16","o":28.48,"h":28.48,"l":28.24,"c":28.24,"v":10200},{"d":"2004-01-20","o":28.24,"h":28.38,"l":28.15,"c":28.32,"v":26500},{"d":"2004-01-21","o":28.2,"h":28.5,"l":28.05,"c":28.48,"v":21700},{"d":"2004-01-22","o":28.49,"h":28.5,"l":28.4,"c":28.5,"v":20700},{"d":"2004-01-23","o":28.5,"h":28.55,"l":28.48,"c":28.55,"v":26000},{"d":"2004-01-26","o":28.55,"h":28.6,"l":28.46,"c":28.54,"v":34000},{"d":"2004-01-27","o":28.6,"h":28.7,"l":28.51,"c":28.6,"v":47200},{"d":"2004-01-28","o":28.65,"h":29.12,"l":28.61,"c":29,"v":25200},{"d":"2004-01-29","o":29.05,"h":29.35,"l":28.9,"c":29.13,"v":21900},{"d":"2004-01-30","o":29.05,"h":29.54,"l":29.01,"c":29.54,"v":11200},{"d":"2004-02-02","o":29.44,"h":29.6,"l":29.05,"c":29.6,"v":24700},{"d":"2004-02-03","o":29.55,"h":30.45,"l":29.55,"c":30.35,"v":39800},{"d":"2004-02-04","o":30.25,"h":30.25,"l":30.08,"c":30.13,"v":20300},{"d":"2004-02-05","o":30.1,"h":30.11,"l":29.95,"c":30.1,"v":18100},{"d":"2004-02-06","o":29.95,"h":30.2,"l":29.82,"c":29.89,"v":24000},{"d":"2004-02-09","o":29.95,"h":30.05,"l":29.93,"c":30.04,"v":12000},{"d":"2004-02-10","o":30.1,"h":30.37,"l":30.01,"c":30.27,"v":11100},{"d":"2004-02-11","o":30.3,"h":30.75,"l":30.3,"c":30.75,"v":13300},{"d":"2004-02-12","o":30.75,"h":30.75,"l":30.4,"c":30.48,"v":9100},{"d":"2004-02-13","o":30.53,"h":30.75,"l":30.53,"c":30.55,"v":8300},{"d":"2004-02-17","o":30.6,"h":30.85,"l":30.37,"c":30.45,"v":12900},{"d":"2004-02-18","o":30.45,"h":30.48,"l":30.3,"c":30.48,"v":8600},{"d":"2004-02-19","o":30.48,"h":30.65,"l":30.48,"c":30.52,"v":13500},{"d":"2004-02-20","o":30.55,"h":30.58,"l":30.46,"c":30.52,"v":2500},{"d":"2004-02-23","o":30.4,"h":30.65,"l":30.4,"c":30.52,"v":16300},{"d":"2004-02-24","o":30.42,"h":30.5,"l":29.9,"c":30.48,"v":26100},{"d":"2004-02-25","o":30.23,"h":30.3,"l":29.55,"c":29.6,"v":22300},{"d":"2004-02-26","o":29.7,"h":29.75,"l":29,"c":29.75,"v":41000},{"d":"2004-02-27","o":29.85,"h":30.06,"l":29.8,"c":29.94,"v":14300},{"d":"2004-03-01","o":30.04,"h":30.49,"l":30.04,"c":30.49,"v":19200},{"d":"2004-03-02","o":30.49,"h":31.62,"l":30.45,"c":31.4,"v":22200},{"d":"2004-03-03","o":30.9,"h":31.6,"l":30.9,"c":31.56,"v":27000},{"d":"2004-03-04","o":31.56,"h":31.85,"l":31.56,"c":31.67,"v":8300},{"d":"2004-03-05","o":31.67,"h":31.85,"l":31.67,"c":31.69,"v":8800},{"d":"2004-03-08","o":31.69,"h":31.79,"l":31.6,"c":31.77,"v":19000},{"d":"2004-03-09","o":32.02,"h":32.1,"l":31.9,"c":32,"v":22700},{"d":"2004-03-10","o":31.99,"h":32.01,"l":31.5,"c":31.58,"v":19600},{"d":"2004-03-11","o":31.5,"h":31.75,"l":31.45,"c":31.74,"v":9600},{"d":"2004-03-12","o":31.8,"h":31.8,"l":31,"c":31.5,"v":15600},{"d":"2004-03-15","o":31.65,"h":31.85,"l":31.61,"c":31.7,"v":14000},{"d":"2004-03-16","o":31.7,"h":31.75,"l":31.3,"c":31.48,"v":11200},{"d":"2004-03-17","o":31.55,"h":32.05,"l":31.55,"c":32.05,"v":22200},{"d":"2004-03-18","o":32.05,"h":32.41,"l":32,"c":32.4,"v":12600},{"d":"2004-03-19","o":32.35,"h":32.73,"l":32.35,"c":32.73,"v":27500},{"d":"2004-03-22","o":32.98,"h":33.42,"l":32.98,"c":33.1,"v":33500},{"d":"2004-03-23","o":33.15,"h":33.25,"l":32.75,"c":32.75,"v":15600},{"d":"2004-03-24","o":32.85,"h":32.9,"l":32.3,"c":32.69,"v":13400},{"d":"2004-03-25","o":32.75,"h":32.79,"l":32.6,"c":32.6,"v":35100},{"d":"2004-03-26","o":32.67,"h":32.67,"l":32.15,"c":32.3,"v":30700},{"d":"2004-03-29","o":31.95,"h":32.03,"l":31.57,"c":31.74,"v":17600},{"d":"2004-03-30","o":31.8,"h":31.8,"l":31.01,"c":31.35,"v":40700},{"d":"2004-03-31","o":31.4,"h":32.21,"l":31.35,"c":32.21,"v":63700},{"d":"2004-04-01","o":32.11,"h":32.67,"l":32.08,"c":32.55,"v":34400},{"d":"2004-04-02","o":32.6,"h":32.6,"l":32.18,"c":32.22,"v":22600},{"d":"2004-04-05","o":32,"h":32.1,"l":30.23,"c":30.52,"v":59900},{"d":"2004-04-06","o":30.27,"h":30.4,"l":27.53,"c":28.59,"v":139800},{"d":"2004-04-07","o":28.5,"h":29.09,"l":28.3,"c":28.88,"v":89400},{"d":"2004-04-08","o":28.93,"h":28.93,"l":27.8,"c":27.8,"v":24200},{"d":"2004-04-12","o":27.85,"h":27.87,"l":24.74,"c":25.83,"v":189100},{"d":"2004-04-13","o":25.33,"h":25.55,"l":24.51,"c":25.45,"v":182200},{"d":"2004-04-14","o":25.34,"h":25.58,"l":25.05,"c":25.2,"v":76800},{"d":"2004-04-15","o":25.23,"h":25.65,"l":25.2,"c":25.45,"v":118300},{"d":"2004-04-16","o":25.5,"h":26.05,"l":25.3,"c":25.83,"v":49900},{"d":"2004-04-19","o":25.93,"h":25.99,"l":25.75,"c":25.86,"v":46600},{"d":"2004-04-20","o":26.06,"h":26.25,"l":25.5,"c":25.54,"v":29900},{"d":"2004-04-21","o":25.54,"h":25.75,"l":25.34,"c":25.73,"v":33100},{"d":"2004-04-22","o":25.73,"h":26,"l":25.27,"c":25.67,"v":61700},{"d":"2004-04-23","o":25.7,"h":25.71,"l":24.8,"c":24.81,"v":34300},{"d":"2004-04-26","o":24.76,"h":24.85,"l":24.26,"c":24.4,"v":91400},{"d":"2004-04-27","o":24.2,"h":24.7,"l":24.06,"c":24.49,"v":87100},{"d":"2004-04-28","o":24.55,"h":24.56,"l":24.2,"c":24.37,"v":29200},{"d":"2004-04-29","o":24.5,"h":24.8,"l":24.3,"c":24.32,"v":18100},{"d":"2004-04-30","o":24.25,"h":24.5,"l":23.5,"c":24.5,"v":44800},{"d":"2004-05-03","o":24.25,"h":24.25,"l":23.72,"c":24.14,"v":45800},{"d":"2004-05-04","o":24.2,"h":24.98,"l":24.2,"c":24.97,"v":37300},{"d":"2004-05-05","o":25.05,"h":25.55,"l":25.05,"c":25.34,"v":31200},{"d":"2004-05-06","o":25.25,"h":25.28,"l":24.27,"c":24.5,"v":42800},{"d":"2004-05-07","o":24.51,"h":24.6,"l":23.5,"c":23.85,"v":39200},{"d":"2004-05-10","o":23.55,"h":23.6,"l":22.5,"c":23.25,"v":47300},{"d":"2004-05-11","o":23.05,"h":23.77,"l":23.05,"c":23.72,"v":20100},{"d":"2004-05-12","o":23.47,"h":23.47,"l":22.34,"c":22.78,"v":59200},{"d":"2004-05-13","o":22.87,"h":23.2,"l":22.5,"c":22.8,"v":40000},{"d":"2004-05-14","o":22.81,"h":23.26,"l":22.81,"c":23.05,"v":18800},{"d":"2004-05-17","o":23.15,"h":23.44,"l":22.95,"c":23.13,"v":25500},{"d":"2004-05-18","o":23.2,"h":23.65,"l":23.15,"c":23.47,"v":16200},{"d":"2004-05-19","o":23.62,"h":24.5,"l":23.62,"c":24.1,"v":48400},{"d":"2004-05-20","o":24.2,"h":24.55,"l":24.15,"c":24.26,"v":8600},{"d":"2004-05-21","o":24.26,"h":24.5,"l":24.2,"c":24.43,"v":15400},{"d":"2004-05-24","o":24.35,"h":24.75,"l":24.35,"c":24.45,"v":9600},{"d":"2004-05-25","o":24.43,"h":24.86,"l":24.25,"c":24.4,"v":16100},{"d":"2004-05-26","o":24.4,"h":24.5,"l":24.3,"c":24.39,"v":117000},{"d":"2004-05-27","o":24.5,"h":24.5,"l":23.85,"c":23.87,"v":48800},{"d":"2004-05-28","o":23.88,"h":24.4,"l":23.82,"c":24.3,"v":28900},{"d":"2004-06-01","o":24.35,"h":24.35,"l":23.76,"c":24.2,"v":23000},{"d":"2004-06-02","o":24.1,"h":24.38,"l":24.05,"c":24.23,"v":8600},{"d":"2004-06-03","o":24.5,"h":24.5,"l":24.25,"c":24.3,"v":16200},{"d":"2004-06-04","o":24.25,"h":24.39,"l":24.25,"c":24.27,"v":12400},{"d":"2004-06-07","o":24.25,"h":24.89,"l":24.25,"c":24.79,"v":54000},{"d":"2004-06-08","o":24.85,"h":24.85,"l":24.58,"c":24.71,"v":14200},{"d":"2004-06-09","o":24.75,"h":24.75,"l":24.6,"c":24.65,"v":33300},{"d":"2004-06-10","o":24.66,"h":24.66,"l":24.49,"c":24.52,"v":17600},{"d":"2004-06-14","o":24.52,"h":24.53,"l":24.25,"c":24.25,"v":29100},{"d":"2004-06-15","o":24.3,"h":24.57,"l":24.14,"c":24.56,"v":16000},{"d":"2004-06-16","o":24.71,"h":24.75,"l":24.53,"c":24.69,"v":9700},{"d":"2004-06-17","o":24.7,"h":24.81,"l":24.6,"c":24.81,"v":78100},{"d":"2004-06-18","o":24.82,"h":25.09,"l":24.82,"c":24.99,"v":15500},{"d":"2004-06-21","o":25.07,"h":25.9,"l":25.03,"c":25.75,"v":34000},{"d":"2004-06-22","o":25.87,"h":26.13,"l":25.8,"c":26.04,"v":27000},{"d":"2004-06-23","o":26.05,"h":26.45,"l":26.05,"c":26.45,"v":17500},{"d":"2004-06-24","o":26.5,"h":27.22,"l":26.5,"c":27.01,"v":47500},{"d":"2004-06-25","o":27.05,"h":27.1,"l":26.35,"c":26.35,"v":39500},{"d":"2004-06-28","o":25.8,"h":25.95,"l":25.4,"c":25.46,"v":34800},{"d":"2004-06-29","o":25.51,"h":25.84,"l":25.5,"c":25.67,"v":12800},{"d":"2004-06-30","o":25.75,"h":25.8,"l":25.2,"c":25.3,"v":23600},{"d":"2004-07-01","o":25.3,"h":25.51,"l":25.3,"c":25.41,"v":15400},{"d":"2004-07-02","o":25.45,"h":25.55,"l":25,"c":25.01,"v":15100},{"d":"2004-07-06","o":24.96,"h":24.96,"l":24.74,"c":24.8,"v":18500},{"d":"2004-07-07","o":25,"h":25.29,"l":25,"c":25.23,"v":15200},{"d":"2004-07-08","o":25.28,"h":25.65,"l":25.28,"c":25.4,"v":30300},{"d":"2004-07-09","o":25.5,"h":25.5,"l":24.9,"c":25.18,"v":36400},{"d":"2004-07-12","o":25.25,"h":25.52,"l":25.15,"c":25.44,"v":36900},{"d":"2004-07-13","o":25.4,"h":26.06,"l":25.38,"c":25.99,"v":23300},{"d":"2004-07-14","o":26.05,"h":26.4,"l":25.95,"c":26,"v":17200},{"d":"2004-07-15","o":25.95,"h":26.1,"l":25.85,"c":25.99,"v":7700},{"d":"2004-07-16","o":25.99,"h":26.2,"l":25.99,"c":26.17,"v":8500},{"d":"2004-07-19","o":26.17,"h":26.29,"l":26,"c":26.28,"v":37200},{"d":"2004-07-20","o":26.28,"h":26.29,"l":26.1,"c":26.26,"v":12200},{"d":"2004-07-21","o":26.24,"h":26.24,"l":25.92,"c":25.99,"v":11700},{"d":"2004-07-22","o":25.9,"h":25.9,"l":25.69,"c":25.72,"v":12700},{"d":"2004-07-23","o":25.72,"h":25.72,"l":25.2,"c":25.2,"v":10500},{"d":"2004-07-26","o":25.2,"h":25.35,"l":24.9,"c":24.9,"v":15700},{"d":"2004-07-27","o":24.98,"h":25,"l":24.51,"c":24.61,"v":11900},{"d":"2004-07-28","o":24.65,"h":24.71,"l":24.48,"c":24.5,"v":12500},{"d":"2004-07-29","o":24.5,"h":24.73,"l":24.5,"c":24.59,"v":24800},{"d":"2004-07-30","o":24.64,"h":24.89,"l":24.52,"c":24.89,"v":17500},{"d":"2004-08-02","o":24.95,"h":25.95,"l":24.81,"c":25.85,"v":30500},{"d":"2004-08-03","o":26.05,"h":26.13,"l":25.8,"c":26.05,"v":33800},{"d":"2004-08-04","o":26.02,"h":26.2,"l":25.88,"c":26,"v":18100},{"d":"2004-08-05","o":26.1,"h":26.15,"l":25.96,"c":26,"v":5800},{"d":"2004-08-06","o":26,"h":26.16,"l":25.78,"c":25.95,"v":17500},{"d":"2004-08-09","o":26.05,"h":26.45,"l":26.05,"c":26.12,"v":14600},{"d":"2004-08-10","o":26.22,"h":26.7,"l":26.17,"c":26.17,"v":14800},{"d":"2004-08-11","o":26.1,"h":26.42,"l":26.05,"c":26.05,"v":8900},{"d":"2004-08-12","o":26.1,"h":26.17,"l":25.91,"c":25.91,"v":10000},{"d":"2004-08-13","o":25.92,"h":26,"l":25.77,"c":25.84,"v":4900},{"d":"2004-08-16","o":25.9,"h":25.93,"l":25.73,"c":25.79,"v":9700},{"d":"2004-08-17","o":25.85,"h":26.2,"l":25.85,"c":26.15,"v":5000},{"d":"2004-08-18","o":26.15,"h":26.5,"l":26.13,"c":26.5,"v":10500},{"d":"2004-08-19","o":26.49,"h":26.69,"l":26.49,"c":26.49,"v":12000},{"d":"2004-08-20","o":26.51,"h":26.95,"l":26.45,"c":26.91,"v":11000},{"d":"2004-08-23","o":26.83,"h":27.25,"l":26.83,"c":27,"v":6500},{"d":"2004-08-24","o":26.9,"h":27.15,"l":26.75,"c":26.87,"v":18500},{"d":"2004-08-25","o":26.87,"h":27.12,"l":26.87,"c":27.11,"v":8400},{"d":"2004-08-26","o":26.96,"h":27.24,"l":26.86,"c":27.16,"v":10300},{"d":"2004-08-27","o":27.18,"h":27.5,"l":27.15,"c":27.4,"v":12900},{"d":"2004-08-30","o":27.45,"h":27.5,"l":27.1,"c":27.24,"v":10400},{"d":"2004-08-31","o":27.34,"h":27.46,"l":27.25,"c":27.39,"v":8500},{"d":"2004-09-01","o":27.29,"h":27.81,"l":27.28,"c":27.81,"v":14900},{"d":"2004-09-02","o":27.76,"h":28.27,"l":27.75,"c":28.1,"v":9800},{"d":"2004-09-03","o":28,"h":28,"l":27.6,"c":27.7,"v":11600},{"d":"2004-09-07","o":27.7,"h":28.26,"l":27.7,"c":27.95,"v":6700},{"d":"2004-09-08","o":27.93,"h":28.19,"l":27.9,"c":28.19,"v":8500},{"d":"2004-09-09","o":28.19,"h":28.37,"l":28.11,"c":28.11,"v":7200},{"d":"2004-09-10","o":28.31,"h":28.43,"l":27.85,"c":28.03,"v":10200},{"d":"2004-09-13","o":28.03,"h":28.22,"l":27.9,"c":28,"v":7600},{"d":"2004-09-14","o":28.1,"h":28.1,"l":27.85,"c":27.9,"v":14600},{"d":"2004-09-15","o":27.9,"h":28.35,"l":27.8,"c":28.2,"v":10200},{"d":"2004-09-16","o":28.31,"h":28.69,"l":28.2,"c":28.56,"v":7000},{"d":"2004-09-17","o":28.76,"h":28.87,"l":28.57,"c":28.6,"v":12600},{"d":"2004-09-20","o":28.75,"h":29.1,"l":28.61,"c":28.82,"v":17600},{"d":"2004-09-21","o":28.9,"h":29.1,"l":28.9,"c":29.05,"v":7300},{"d":"2004-09-22","o":29.3,"h":29.3,"l":28.9,"c":29.02,"v":15300},{"d":"2004-09-23","o":29.07,"h":29.13,"l":28.96,"c":29,"v":8600},{"d":"2004-09-24","o":29.05,"h":29.15,"l":29.04,"c":29.04,"v":9900},{"d":"2004-09-27","o":29.04,"h":29.15,"l":29.01,"c":29.02,"v":9000},{"d":"2004-09-28","o":28.6,"h":28.6,"l":28.32,"c":28.33,"v":4600},{"d":"2004-09-29","o":28.33,"h":28.33,"l":28.09,"c":28.17,"v":11300},{"d":"2004-09-30","o":28.37,"h":28.42,"l":28.22,"c":28.4,"v":10500},{"d":"2004-10-01","o":28.33,"h":28.35,"l":28.04,"c":28.14,"v":11300},{"d":"2004-10-04","o":28.15,"h":28.25,"l":28.1,"c":28.19,"v":7500},{"d":"2004-10-05","o":28.31,"h":28.31,"l":28.04,"c":28.07,"v":7600},{"d":"2004-10-06","o":28.1,"h":28.15,"l":28.03,"c":28.05,"v":16000},{"d":"2004-10-07","o":28.15,"h":28.2,"l":28.05,"c":28.07,"v":8900},{"d":"2004-10-08","o":28.02,"h":28.05,"l":27.87,"c":27.9,"v":30200},{"d":"2004-10-11","o":27.9,"h":27.95,"l":27.62,"c":27.94,"v":17100},{"d":"2004-10-12","o":27.95,"h":28.1,"l":27.86,"c":28.1,"v":9000},{"d":"2004-10-13","o":28.15,"h":28.3,"l":28.13,"c":28.18,"v":3900},{"d":"2004-10-14","o":28.19,"h":28.3,"l":28.19,"c":28.23,"v":5300},{"d":"2004-10-15","o":28.19,"h":28.6,"l":28.19,"c":28.6,"v":8400},{"d":"2004-10-18","o":28.5,"h":28.57,"l":28.35,"c":28.44,"v":15000},{"d":"2004-10-19","o":28.54,"h":28.61,"l":28.35,"c":28.38,"v":7200},{"d":"2004-10-20","o":28.38,"h":28.4,"l":28,"c":28.05,"v":18300},{"d":"2004-10-21","o":28.1,"h":28.15,"l":28,"c":28.03,"v":10200},{"d":"2004-10-22","o":28.08,"h":28.4,"l":27.8,"c":27.86,"v":13000},{"d":"2004-10-25","o":27.7,"h":27.81,"l":27.6,"c":27.78,"v":17000},{"d":"2004-10-26","o":27.76,"h":28.06,"l":27.75,"c":27.9,"v":4500},{"d":"2004-10-27","o":27.9,"h":28.2,"l":27.9,"c":28.06,"v":8300},{"d":"2004-10-28","o":28.16,"h":29.05,"l":28.16,"c":28.76,"v":18500},{"d":"2004-10-29","o":28.76,"h":28.8,"l":28.4,"c":28.74,"v":9300},{"d":"2004-11-01","o":28.64,"h":28.64,"l":28.39,"c":28.5,"v":10100},{"d":"2004-11-02","o":28.4,"h":28.62,"l":28.3,"c":28.45,"v":9100},{"d":"2004-11-03","o":28.5,"h":28.6,"l":28.35,"c":28.49,"v":8500},{"d":"2004-11-04","o":28.55,"h":28.99,"l":28.55,"c":28.99,"v":8200},{"d":"2004-11-05","o":29.06,"h":29.1,"l":28.56,"c":28.56,"v":11400},{"d":"2004-11-08","o":28.66,"h":28.72,"l":28.5,"c":28.64,"v":7300},{"d":"2004-11-09","o":28.58,"h":28.73,"l":28.5,"c":28.61,"v":5900},{"d":"2004-11-10","o":28.66,"h":28.86,"l":28.52,"c":28.86,"v":12000},{"d":"2004-11-11","o":28.81,"h":28.9,"l":28.76,"c":28.9,"v":11000},{"d":"2004-11-12","o":28.85,"h":29.01,"l":28.82,"c":28.88,"v":6700},{"d":"2004-11-15","o":28.92,"h":29.05,"l":28.9,"c":28.98,"v":8000},{"d":"2004-11-16","o":28.98,"h":29.25,"l":28.9,"c":29.25,"v":8600},{"d":"2004-11-17","o":30,"h":30.5,"l":29.71,"c":29.91,"v":92200},{"d":"2004-11-18","o":30.16,"h":30.3,"l":29.77,"c":29.9,"v":44300},{"d":"2004-11-19","o":29.7,"h":29.8,"l":29.6,"c":29.6,"v":23700},{"d":"2004-11-22","o":29.6,"h":29.83,"l":29.59,"c":29.74,"v":7600},{"d":"2004-11-23","o":29.85,"h":30,"l":29.75,"c":29.95,"v":10200},{"d":"2004-11-24","o":30.05,"h":30.35,"l":30.05,"c":30.2,"v":19600},{"d":"2004-11-26","o":30.3,"h":30.3,"l":30.2,"c":30.22,"v":2800},{"d":"2004-11-29","o":30.3,"h":30.3,"l":29.8,"c":29.95,"v":13100},{"d":"2004-11-30","o":29.75,"h":30.1,"l":29.6,"c":30.1,"v":41600},{"d":"2004-12-01","o":30.2,"h":30.4,"l":30,"c":30.25,"v":17000},{"d":"2004-12-02","o":30.2,"h":30.49,"l":29.95,"c":30.49,"v":12700},{"d":"2004-12-03","o":30.49,"h":30.6,"l":30.14,"c":30.6,"v":16900},{"d":"2004-12-06","o":30.6,"h":31.11,"l":30.53,"c":31.11,"v":31800},{"d":"2004-12-07","o":31.15,"h":31.34,"l":31.04,"c":31.25,"v":23000},{"d":"2004-12-08","o":31.25,"h":31.25,"l":31.14,"c":31.21,"v":47800},{"d":"2004-12-09","o":31.15,"h":31.15,"l":30.65,"c":30.75,"v":47400},{"d":"2004-12-10","o":30.85,"h":31,"l":30.75,"c":30.88,"v":13700},{"d":"2004-12-13","o":30.93,"h":30.93,"l":30.6,"c":30.73,"v":13600},{"d":"2004-12-14","o":30.73,"h":30.73,"l":30.61,"c":30.65,"v":6100},{"d":"2004-12-15","o":30.72,"h":31.3,"l":30.68,"c":31.3,"v":15900},{"d":"2004-12-16","o":31.3,"h":31.44,"l":31.27,"c":31.32,"v":14800},{"d":"2004-12-17","o":31.35,"h":31.67,"l":31.35,"c":31.65,"v":23100},{"d":"2004-12-20","o":31.65,"h":31.81,"l":31.5,"c":31.81,"v":55100},{"d":"2004-12-21","o":31.27,"h":31.5,"l":31.18,"c":31.45,"v":11400},{"d":"2004-12-22","o":31.45,"h":31.82,"l":31.45,"c":31.82,"v":10800},{"d":"2004-12-23","o":31.83,"h":31.88,"l":31.44,"c":31.77,"v":11700},{"d":"2004-12-27","o":31.77,"h":31.83,"l":31.18,"c":31.18,"v":12600},{"d":"2004-12-28","o":31.24,"h":31.35,"l":31.15,"c":31.16,"v":11000},{"d":"2004-12-29","o":31.21,"h":31.45,"l":31.04,"c":31.44,"v":11000},{"d":"2004-12-30","o":31.44,"h":31.46,"l":31.3,"c":31.4,"v":2700},{"d":"2004-12-31","o":31.45,"h":31.73,"l":31.37,"c":31.69,"v":8100},{"d":"2005-01-03","o":31.75,"h":31.77,"l":31.3,"c":31.31,"v":12800},{"d":"2005-01-04","o":31.37,"h":31.43,"l":31.25,"c":31.25,"v":7900},{"d":"2005-01-05","o":30.75,"h":30.75,"l":29.26,"c":29.46,"v":82200},{"d":"2005-01-06","o":29.5,"h":29.58,"l":28.6,"c":28.72,"v":59500},{"d":"2005-01-07","o":28.97,"h":29.49,"l":28.91,"c":29.41,"v":37300},{"d":"2005-01-10","o":29.5,"h":29.5,"l":28.91,"c":29,"v":25500},{"d":"2005-01-11","o":29.1,"h":29.13,"l":28.34,"c":28.54,"v":17200},{"d":"2005-01-12","o":28.4,"h":28.5,"l":27.75,"c":28.3,"v":31700},{"d":"2005-01-13","o":28.45,"h":28.75,"l":28.25,"c":28.7,"v":13500},{"d":"2005-01-14","o":28.65,"h":28.77,"l":28.38,"c":28.6,"v":17700},{"d":"2005-01-18","o":28.85,"h":29.36,"l":28.85,"c":29.36,"v":15500},{"d":"2005-01-19","o":29.46,"h":29.46,"l":29.17,"c":29.38,"v":8500},{"d":"2005-01-20","o":29.05,"h":29.15,"l":28.88,"c":29.05,"v":61400},{"d":"2005-01-21","o":29.1,"h":29.44,"l":29.05,"c":29.1,"v":13100},{"d":"2005-01-24","o":29.2,"h":29.4,"l":28.9,"c":29.05,"v":16000},{"d":"2005-01-25","o":29.05,"h":29.07,"l":28.9,"c":29.07,"v":19600},{"d":"2005-01-26","o":29.1,"h":29.1,"l":28.92,"c":28.98,"v":17500},{"d":"2005-01-27","o":29.03,"h":29.2,"l":28.61,"c":28.8,"v":24200},{"d":"2005-01-28","o":28.83,"h":29.05,"l":28.5,"c":28.85,"v":11100},{"d":"2005-01-31","o":28.9,"h":29.1,"l":28.8,"c":28.9,"v":12500},{"d":"2005-02-01","o":28.95,"h":29.2,"l":28.89,"c":29.2,"v":9800},{"d":"2005-02-02","o":29.22,"h":29.26,"l":28.95,"c":29.17,"v":9300},{"d":"2005-02-03","o":29.12,"h":29.4,"l":29.05,"c":29.1,"v":14600},{"d":"2005-02-04","o":29.5,"h":29.65,"l":29.4,"c":29.65,"v":16400},{"d":"2005-02-07","o":29.65,"h":29.8,"l":29.5,"c":29.6,"v":21400},{"d":"2005-02-08","o":29.6,"h":29.75,"l":29.54,"c":29.74,"v":7300},{"d":"2005-02-09","o":29.7,"h":29.87,"l":29.5,"c":29.74,"v":11800},{"d":"2005-02-10","o":29.6,"h":29.87,"l":29.56,"c":29.85,"v":12100},{"d":"2005-02-11","o":29.89,"h":29.89,"l":29.55,"c":29.66,"v":10300},{"d":"2005-02-14","o":29.59,"h":29.59,"l":29.45,"c":29.5,"v":14100},{"d":"2005-02-15","o":29.5,"h":29.6,"l":29.27,"c":29.48,"v":17200},{"d":"2005-02-16","o":29.5,"h":29.6,"l":29.3,"c":29.6,"v":10900},{"d":"2005-02-17","o":29.35,"h":29.76,"l":29.35,"c":29.71,"v":11800},{"d":"2005-02-18","o":29.71,"h":29.72,"l":29,"c":29.01,"v":23700},{"d":"2005-02-22","o":28.95,"h":28.95,"l":28,"c":28.02,"v":31400},{"d":"2005-02-23","o":28.12,"h":28.12,"l":27.48,"c":27.77,"v":45200},{"d":"2005-02-24","o":27.6,"h":27.65,"l":26.51,"c":26.73,"v":73000},{"d":"2005-02-25","o":26.6,"h":27.3,"l":26.55,"c":27.3,"v":38700},{"d":"2005-02-28","o":27.35,"h":27.48,"l":27.13,"c":27.45,"v":35700},{"d":"2005-03-01","o":27.84,"h":28.1,"l":27.4,"c":27.97,"v":52100},{"d":"2005-03-02","o":27.95,"h":27.95,"l":27.65,"c":27.75,"v":31100},{"d":"2005-03-03","o":27.75,"h":27.95,"l":27.59,"c":27.93,"v":16600},{"d":"2005-03-04","o":27.94,"h":28.19,"l":27.85,"c":28.12,"v":31400},{"d":"2005-03-07","o":28.27,"h":28.45,"l":28.27,"c":28.33,"v":14300},{"d":"2005-03-08","o":28.4,"h":28.46,"l":28.05,"c":28.13,"v":15000},{"d":"2005-03-09","o":28.13,"h":28.29,"l":27.8,"c":28.15,"v":18200},{"d":"2005-03-10","o":28.2,"h":28.25,"l":27.65,"c":27.8,"v":23300},{"d":"2005-03-11","o":27.81,"h":28.06,"l":27.81,"c":28,"v":6700},{"d":"2005-03-14","o":27.9,"h":28.44,"l":27.84,"c":28.1,"v":15900},{"d":"2005-03-15","o":28.1,"h":28.3,"l":28.04,"c":28.25,"v":13600},{"d":"2005-03-16","o":28.25,"h":28.4,"l":28.1,"c":28.16,"v":12700},{"d":"2005-03-17","o":28.2,"h":28.34,"l":28.1,"c":28.15,"v":8900},{"d":"2005-03-18","o":28.15,"h":28.34,"l":27.8,"c":28.1,"v":29100},{"d":"2005-03-21","o":28.1,"h":28.16,"l":27.19,"c":27.4,"v":29800},{"d":"2005-03-22","o":27.4,"h":27.6,"l":27.4,"c":27.45,"v":16600},{"d":"2005-03-23","o":27.45,"h":27.45,"l":26.9,"c":27,"v":27300},{"d":"2005-03-24","o":27.1,"h":27.24,"l":27,"c":27.06,"v":18500},{"d":"2005-03-28","o":27.06,"h":27.14,"l":27.05,"c":27.09,"v":20200},{"d":"2005-03-29","o":26.75,"h":26.75,"l":26.41,"c":26.63,"v":47900},{"d":"2005-03-30","o":26.53,"h":26.79,"l":26.5,"c":26.69,"v":27900},{"d":"2005-03-31","o":26.66,"h":26.98,"l":26.65,"c":26.98,"v":38500},{"d":"2005-04-01","o":26.98,"h":27.5,"l":26.5,"c":26.7,"v":41900},{"d":"2005-04-04","o":26.6,"h":27.07,"l":26.5,"c":27.02,"v":28700},{"d":"2005-04-05","o":27,"h":27.1,"l":26.85,"c":27.05,"v":8400},{"d":"2005-04-06","o":26.8,"h":27,"l":26.77,"c":26.86,"v":13900},{"d":"2005-04-07","o":26.9,"h":27.15,"l":26.9,"c":27.06,"v":15700},{"d":"2005-04-08","o":27.16,"h":27.2,"l":26.88,"c":27.01,"v":6900},{"d":"2005-04-11","o":27.01,"h":27.02,"l":26.8,"c":26.87,"v":8800},{"d":"2005-04-12","o":26.8,"h":27.08,"l":26.65,"c":27,"v":10900},{"d":"2005-04-13","o":26.85,"h":27.19,"l":26.78,"c":27,"v":14700},{"d":"2005-04-14","o":27.1,"h":27.17,"l":26.85,"c":27,"v":16800},{"d":"2005-04-15","o":26.95,"h":27,"l":26.51,"c":26.54,"v":19300},{"d":"2005-04-18","o":26.54,"h":26.95,"l":26.51,"c":26.75,"v":17900},{"d":"2005-04-19","o":26.83,"h":27.15,"l":26.83,"c":26.96,"v":15400},{"d":"2005-04-20","o":26.91,"h":27.15,"l":26.85,"c":26.9,"v":14800},{"d":"2005-04-21","o":26.92,"h":26.92,"l":26.8,"c":26.91,"v":29900},{"d":"2005-04-22","o":27,"h":27.26,"l":26.97,"c":27.26,"v":20600},{"d":"2005-04-25","o":26.76,"h":27.19,"l":26.71,"c":27.07,"v":29200},{"d":"2005-04-26","o":27,"h":27.25,"l":27,"c":27.17,"v":12400},{"d":"2005-04-27","o":27.1,"h":27.3,"l":27.09,"c":27.3,"v":16600},{"d":"2005-04-28","o":27.32,"h":27.32,"l":27,"c":27,"v":14900},{"d":"2005-04-29","o":27.01,"h":27.25,"l":27.01,"c":27.16,"v":12400},{"d":"2005-05-02","o":27.12,"h":27.17,"l":26.9,"c":26.9,"v":27800},{"d":"2005-05-03","o":26.91,"h":27.1,"l":26.91,"c":27.04,"v":18500},{"d":"2005-05-04","o":27.02,"h":27.1,"l":26.96,"c":27,"v":33600},{"d":"2005-05-05","o":27.05,"h":27.12,"l":27,"c":27.07,"v":24700},{"d":"2005-05-06","o":27.13,"h":27.18,"l":27.03,"c":27.16,"v":13400},{"d":"2005-05-09","o":27.1,"h":27.45,"l":27.1,"c":27.45,"v":22100},{"d":"2005-05-10","o":27.44,"h":27.95,"l":27.25,"c":27.95,"v":20900},{"d":"2005-05-11","o":27.75,"h":27.95,"l":27.61,"c":27.82,"v":14900},{"d":"2005-05-12","o":28,"h":28.1,"l":27.7,"c":28.03,"v":29700},{"d":"2005-05-13","o":28.1,"h":28.1,"l":27.8,"c":27.85,"v":8200},{"d":"2005-05-16","o":27.85,"h":28.09,"l":27.85,"c":28.06,"v":7700},{"d":"2005-05-17","o":28.1,"h":28.38,"l":28.06,"c":28.38,"v":21300},{"d":"2005-05-18","o":28.4,"h":28.75,"l":28.25,"c":28.75,"v":20800},{"d":"2005-05-19","o":28.8,"h":28.8,"l":28.5,"c":28.5,"v":14400},{"d":"2005-05-20","o":28.55,"h":28.64,"l":28.35,"c":28.48,"v":11700},{"d":"2005-05-23","o":28.5,"h":28.52,"l":28.47,"c":28.5,"v":29700},{"d":"2005-05-24","o":28.7,"h":28.7,"l":27.95,"c":28.3,"v":19700},{"d":"2005-05-25","o":28.15,"h":28.55,"l":28.1,"c":28.47,"v":19300},{"d":"2005-05-26","o":28.55,"h":28.9,"l":28.5,"c":28.9,"v":12800},{"d":"2005-05-27","o":29,"h":29.1,"l":28.52,"c":28.71,"v":20900},{"d":"2005-05-31","o":28.75,"h":29.24,"l":28.35,"c":28.75,"v":36800},{"d":"2005-06-01","o":28.75,"h":28.96,"l":28.58,"c":28.75,"v":22900},{"d":"2005-06-02","o":28.74,"h":28.8,"l":28.51,"c":28.6,"v":30400},{"d":"2005-06-03","o":28.62,"h":28.72,"l":28.53,"c":28.72,"v":11600},{"d":"2005-06-06","o":28.75,"h":29,"l":28.61,"c":28.9,"v":62700},{"d":"2005-06-07","o":28.92,"h":29.1,"l":28.67,"c":28.7,"v":50500},{"d":"2005-06-08","o":28.67,"h":28.8,"l":28.62,"c":28.74,"v":22100},{"d":"2005-06-09","o":28.75,"h":29.09,"l":28.67,"c":29.03,"v":20500},{"d":"2005-06-10","o":29.09,"h":29.2,"l":28.7,"c":28.75,"v":23100},{"d":"2005-06-13","o":28.75,"h":29.25,"l":28.75,"c":29.1,"v":41400},{"d":"2005-06-14","o":29.1,"h":29.84,"l":29.1,"c":29.66,"v":25200},{"d":"2005-06-15","o":29.62,"h":29.62,"l":29.39,"c":29.52,"v":30600},{"d":"2005-06-16","o":29.27,"h":29.6,"l":29.27,"c":29.45,"v":46600},{"d":"2005-06-17","o":29.45,"h":30,"l":29.33,"c":29.95,"v":27800},{"d":"2005-06-20","o":29.95,"h":30.51,"l":29.85,"c":30.5,"v":20300},{"d":"2005-06-21","o":30.5,"h":30.64,"l":30.4,"c":30.64,"v":26100},{"d":"2005-06-22","o":30.89,"h":30.89,"l":30.27,"c":30.4,"v":41300},{"d":"2005-06-23","o":30.35,"h":30.35,"l":30.15,"c":30.35,"v":30800},{"d":"2005-06-24","o":30.35,"h":30.9,"l":30.12,"c":30.12,"v":267500},{"d":"2005-06-27","o":30.13,"h":30.4,"l":29.77,"c":30.37,"v":38200},{"d":"2005-06-28","o":29.8,"h":30.35,"l":29.45,"c":30.35,"v":35600},{"d":"2005-06-29","o":30.25,"h":30.53,"l":30.2,"c":30.3,"v":39500},{"d":"2005-06-30","o":30.35,"h":30.63,"l":30,"c":30.25,"v":22900},{"d":"2005-07-01","o":30.1,"h":30.21,"l":30,"c":30.21,"v":12500},{"d":"2005-07-05","o":30.05,"h":30.34,"l":29.95,"c":30.25,"v":26900},{"d":"2005-07-06","o":30.25,"h":30.32,"l":30,"c":30.19,"v":16300},{"d":"2005-07-07","o":30.14,"h":30.19,"l":29.99,"c":30.18,"v":10400},{"d":"2005-07-08","o":30.2,"h":30.4,"l":29.98,"c":30.39,"v":31300},{"d":"2005-07-11","o":30.3,"h":30.9,"l":30.3,"c":30.6,"v":23600},{"d":"2005-07-12","o":30.35,"h":30.45,"l":30.2,"c":30.35,"v":14200},{"d":"2005-07-13","o":30.4,"h":30.4,"l":30,"c":30.17,"v":38000},{"d":"2005-07-14","o":30.24,"h":30.29,"l":29.53,"c":29.62,"v":15500},{"d":"2005-07-15","o":29.62,"h":29.74,"l":29.51,"c":29.66,"v":13500},{"d":"2005-07-18","o":29.7,"h":29.74,"l":29.46,"c":29.7,"v":10900},{"d":"2005-07-19","o":29.73,"h":30.08,"l":29.65,"c":30.07,"v":7600},{"d":"2005-07-20","o":30.17,"h":30.62,"l":29.9,"c":30.4,"v":44800},{"d":"2005-07-21","o":30.25,"h":30.27,"l":30,"c":30.15,"v":15200},{"d":"2005-07-22","o":30.2,"h":30.34,"l":30.1,"c":30.25,"v":16600},{"d":"2005-07-25","o":29.9,"h":30.3,"l":29.84,"c":30.27,"v":21600},{"d":"2005-07-26","o":30.35,"h":30.46,"l":30.15,"c":30.21,"v":29000},{"d":"2005-07-27","o":30.27,"h":30.38,"l":30.08,"c":30.29,"v":12200},{"d":"2005-07-28","o":30.3,"h":30.8,"l":30.3,"c":30.8,"v":13200},{"d":"2005-07-29","o":30.85,"h":30.9,"l":30.45,"c":30.65,"v":14300},{"d":"2005-08-01","o":30.6,"h":30.65,"l":30.4,"c":30.49,"v":12500},{"d":"2005-08-02","o":30.4,"h":30.91,"l":30.3,"c":30.74,"v":22900},{"d":"2005-08-03","o":30.74,"h":31.15,"l":30.62,"c":30.97,"v":46500},{"d":"2005-08-04","o":31,"h":31,"l":30.4,"c":30.86,"v":26700},{"d":"2005-08-05","o":30.78,"h":30.79,"l":30.31,"c":30.55,"v":34000},{"d":"2005-08-08","o":30.5,"h":30.51,"l":29.25,"c":29.53,"v":58400},{"d":"2005-08-09","o":29.57,"h":30.21,"l":29.55,"c":29.8,"v":33100},{"d":"2005-08-10","o":30,"h":30.18,"l":29.65,"c":29.7,"v":25400},{"d":"2005-08-11","o":29.65,"h":30.09,"l":29.55,"c":30.09,"v":3900},{"d":"2005-08-12","o":29.84,"h":29.84,"l":29.01,"c":29.35,"v":33100},{"d":"2005-08-15","o":29.3,"h":29.65,"l":29.1,"c":29.48,"v":16900},{"d":"2005-08-16","o":29.45,"h":29.45,"l":29.1,"c":29.35,"v":15700},{"d":"2005-08-17","o":29.35,"h":29.47,"l":29.21,"c":29.35,"v":15500},{"d":"2005-08-18","o":29.35,"h":29.73,"l":29.19,"c":29.4,"v":29700},{"d":"2005-08-19","o":29.5,"h":29.6,"l":29.05,"c":29.2,"v":21900},{"d":"2005-08-22","o":29.15,"h":29.4,"l":29.1,"c":29.4,"v":18500},{"d":"2005-08-23","o":29.5,"h":29.5,"l":29.12,"c":29.2,"v":9600},{"d":"2005-08-24","o":29.05,"h":29.46,"l":29.05,"c":29.44,"v":23500},{"d":"2005-08-25","o":29.33,"h":29.77,"l":29.24,"c":29.71,"v":8200},{"d":"2005-08-26","o":29.6,"h":29.6,"l":29.08,"c":29.11,"v":7800},{"d":"2005-08-29","o":29.04,"h":29.41,"l":28.87,"c":29.41,"v":20600},{"d":"2005-08-30","o":29.41,"h":29.57,"l":29.3,"c":29.53,"v":5700},{"d":"2005-08-31","o":29.53,"h":29.77,"l":29.53,"c":29.6,"v":16000},{"d":"2005-09-01","o":29.6,"h":30.17,"l":29.6,"c":30.17,"v":10700},{"d":"2005-09-02","o":30.25,"h":30.27,"l":29.9,"c":29.9,"v":8700},{"d":"2005-09-06","o":29.95,"h":30.8,"l":29.95,"c":30.8,"v":16300},{"d":"2005-09-07","o":30.55,"h":31.08,"l":30.55,"c":31,"v":14700},{"d":"2005-09-08","o":31,"h":31.05,"l":30.25,"c":30.35,"v":12200},{"d":"2005-09-09","o":30.3,"h":30.48,"l":30.3,"c":30.36,"v":10600},{"d":"2005-09-12","o":30.36,"h":30.75,"l":30.32,"c":30.6,"v":8500},{"d":"2005-09-13","o":30.75,"h":30.75,"l":30.4,"c":30.46,"v":6900},{"d":"2005-09-14","o":30.4,"h":30.4,"l":29.25,"c":29.45,"v":21200},{"d":"2005-09-15","o":29.4,"h":29.7,"l":29.4,"c":29.41,"v":11100},{"d":"2005-09-16","o":29.57,"h":29.85,"l":29.5,"c":29.8,"v":43600},{"d":"2005-09-19","o":29.65,"h":29.65,"l":29.32,"c":29.4,"v":12500},{"d":"2005-09-20","o":29.3,"h":29.44,"l":28.98,"c":29.1,"v":33200},{"d":"2005-09-21","o":29,"h":29.27,"l":28.73,"c":28.73,"v":30700},{"d":"2005-09-22","o":28.74,"h":28.74,"l":28.2,"c":28.38,"v":29100},{"d":"2005-09-23","o":28.39,"h":28.55,"l":28.1,"c":28.55,"v":13100},{"d":"2005-09-26","o":28.65,"h":28.79,"l":28.56,"c":28.65,"v":12500},{"d":"2005-09-27","o":28.73,"h":28.73,"l":28.35,"c":28.73,"v":16600},{"d":"2005-09-28","o":28.14,"h":28.14,"l":27.72,"c":27.72,"v":18200},{"d":"2005-09-29","o":27.7,"h":28.1,"l":27.25,"c":28.1,"v":39000},{"d":"2005-09-30","o":27.95,"h":28.25,"l":27.8,"c":28.25,"v":20900},{"d":"2005-10-03","o":28.4,"h":28.6,"l":28.2,"c":28.31,"v":26500},{"d":"2005-10-04","o":28.33,"h":28.6,"l":28.04,"c":28.1,"v":36600},{"d":"2005-10-05","o":28.5,"h":28.5,"l":27.35,"c":27.36,"v":38400},{"d":"2005-10-06","o":27.22,"h":27.76,"l":27,"c":27.76,"v":35800},{"d":"2005-10-07","o":27.7,"h":27.9,"l":27.56,"c":27.9,"v":22200},{"d":"2005-10-10","o":28,"h":28,"l":27.4,"c":27.41,"v":13700},{"d":"2005-10-11","o":27.4,"h":27.41,"l":26.78,"c":26.83,"v":30000},{"d":"2005-10-12","o":26.84,"h":26.95,"l":26.23,"c":26.37,"v":24800},{"d":"2005-10-13","o":27.03,"h":27.3,"l":26.45,"c":26.81,"v":58200},{"d":"2005-10-14","o":26.9,"h":27.61,"l":26.7,"c":27.61,"v":26000},{"d":"2005-10-17","o":27.5,"h":27.63,"l":27.25,"c":27.25,"v":40500},{"d":"2005-10-18","o":27.2,"h":27.3,"l":26.77,"c":26.78,"v":18200},{"d":"2005-10-19","o":26.78,"h":27.04,"l":26.58,"c":27,"v":16000},{"d":"2005-10-20","o":27,"h":27,"l":26.45,"c":26.5,"v":11700},{"d":"2005-10-21","o":26.57,"h":26.92,"l":26.54,"c":26.85,"v":16500},{"d":"2005-10-24","o":26.92,"h":27.22,"l":26.92,"c":27.22,"v":26200},{"d":"2005-10-25","o":27.12,"h":27.25,"l":26.66,"c":26.8,"v":13500},{"d":"2005-10-26","o":26.7,"h":27.1,"l":26.68,"c":26.85,"v":6800},{"d":"2005-10-27","o":27,"h":27,"l":26.15,"c":26.16,"v":15700},{"d":"2005-10-28","o":26.3,"h":26.8,"l":26.3,"c":26.8,"v":17700},{"d":"2005-10-31","o":26.6,"h":27.08,"l":26.59,"c":26.95,"v":30400},{"d":"2005-11-01","o":26.93,"h":26.93,"l":26.07,"c":26.59,"v":40500},{"d":"2005-11-02","o":26.56,"h":26.75,"l":26.32,"c":26.75,"v":17400},{"d":"2005-11-03","o":26.7,"h":26.99,"l":26.62,"c":26.8,"v":26000},{"d":"2005-11-04","o":26.75,"h":26.9,"l":26.5,"c":26.62,"v":15000},{"d":"2005-11-07","o":26.68,"h":27.04,"l":26.68,"c":27,"v":81600},{"d":"2005-11-08","o":27,"h":27,"l":26.6,"c":26.81,"v":19700},{"d":"2005-11-09","o":26.5,"h":27.2,"l":26.5,"c":27.17,"v":29300},{"d":"2005-11-10","o":27.18,"h":27.35,"l":26.87,"c":27.32,"v":29700},{"d":"2005-11-11","o":27.35,"h":27.75,"l":27.35,"c":27.75,"v":29700},{"d":"2005-11-14","o":27.75,"h":27.95,"l":27.2,"c":27.25,"v":15600},{"d":"2005-11-15","o":27.25,"h":27.26,"l":26.53,"c":26.59,"v":25600},{"d":"2005-11-16","o":26.7,"h":26.95,"l":26.55,"c":26.89,"v":31700},{"d":"2005-11-17","o":26.99,"h":27.08,"l":26.65,"c":26.77,"v":30900},{"d":"2005-11-18","o":26.88,"h":26.92,"l":26.72,"c":26.81,"v":13900},{"d":"2005-11-21","o":26.87,"h":27.25,"l":26.66,"c":27.23,"v":35700},{"d":"2005-11-22","o":27.4,"h":27.81,"l":27.28,"c":27.81,"v":44400},{"d":"2005-11-23","o":27.77,"h":28.23,"l":27.74,"c":28.1,"v":50200},{"d":"2005-11-25","o":28.11,"h":28.11,"l":27.92,"c":27.99,"v":13400},{"d":"2005-11-28","o":28.16,"h":28.16,"l":27.81,"c":27.85,"v":25400},{"d":"2005-11-29","o":27.85,"h":28.08,"l":27.8,"c":28.06,"v":53300},{"d":"2005-11-30","o":28.04,"h":28.4,"l":28.04,"c":28.27,"v":21700},{"d":"2005-12-01","o":28.27,"h":29.04,"l":28.27,"c":28.99,"v":33900},{"d":"2005-12-02","o":28.99,"h":29.03,"l":28.6,"c":28.75,"v":46200},{"d":"2005-12-05","o":28.6,"h":28.6,"l":28.19,"c":28.21,"v":37400},{"d":"2005-12-06","o":28.21,"h":28.7,"l":28.21,"c":28.41,"v":76900},{"d":"2005-12-07","o":28.44,"h":28.44,"l":28.2,"c":28.35,"v":30000},{"d":"2005-12-08","o":28.36,"h":28.84,"l":28.36,"c":28.84,"v":28600},{"d":"2005-12-09","o":28.87,"h":28.87,"l":28.57,"c":28.73,"v":45200},{"d":"2005-12-12","o":28.53,"h":28.99,"l":28.53,"c":28.84,"v":19000},{"d":"2005-12-13","o":28.99,"h":28.99,"l":28.76,"c":28.86,"v":17700},{"d":"2005-12-14","o":28.86,"h":29.1,"l":28.86,"c":28.96,"v":11500},{"d":"2005-12-15","o":29.02,"h":29.09,"l":28.92,"c":29.09,"v":27900},{"d":"2005-12-16","o":29.09,"h":29.49,"l":29.06,"c":29.35,"v":60500},{"d":"2005-12-19","o":29.6,"h":29.6,"l":28.96,"c":28.99,"v":29500},{"d":"2005-12-20","o":29.15,"h":29.37,"l":28.98,"c":29.24,"v":29800},{"d":"2005-12-21","o":29,"h":29.14,"l":28.8,"c":29.14,"v":45300},{"d":"2005-12-22","o":29.12,"h":29.24,"l":28.86,"c":29.05,"v":25200},{"d":"2005-12-23","o":29.02,"h":29.28,"l":28.96,"c":29.28,"v":19100},{"d":"2005-12-27","o":29.25,"h":29.65,"l":29,"c":29.39,"v":22200},{"d":"2005-12-28","o":29.3,"h":29.67,"l":29.3,"c":29.67,"v":22800},{"d":"2005-12-29","o":29.8,"h":29.86,"l":29.17,"c":29.17,"v":9500},{"d":"2005-12-30","o":29.27,"h":29.27,"l":28.89,"c":28.9,"v":19800},{"d":"2006-01-03","o":29.15,"h":29.96,"l":28.85,"c":29.96,"v":38100},{"d":"2006-01-04","o":29.86,"h":29.86,"l":29.5,"c":29.69,"v":18200},{"d":"2006-01-05","o":29.9,"h":30.1,"l":29.85,"c":30.09,"v":21200},{"d":"2006-01-06","o":30.1,"h":30.44,"l":30.1,"c":30.4,"v":18300},{"d":"2006-01-09","o":30.4,"h":30.4,"l":30.28,"c":30.38,"v":11100},{"d":"2006-01-10","o":30.28,"h":30.75,"l":30.25,"c":30.63,"v":21600},{"d":"2006-01-11","o":30.58,"h":31.2,"l":30.3,"c":31.17,"v":37300},{"d":"2006-01-12","o":31.12,"h":31.12,"l":30.74,"c":30.74,"v":8600},{"d":"2006-01-13","o":30.65,"h":31.27,"l":30.6,"c":30.68,"v":16300},{"d":"2006-01-17","o":30.5,"h":30.81,"l":30.15,"c":30.57,"v":14100},{"d":"2006-01-18","o":30.57,"h":30.6,"l":30.26,"c":30.4,"v":7100},{"d":"2006-01-19","o":30.5,"h":31.09,"l":30.41,"c":30.88,"v":9200},{"d":"2006-01-20","o":30.98,"h":30.98,"l":30.4,"c":30.5,"v":25000},{"d":"2006-01-23","o":30.5,"h":30.75,"l":30.45,"c":30.6,"v":16700},{"d":"2006-01-24","o":30.7,"h":30.95,"l":30.35,"c":30.36,"v":31400},{"d":"2006-01-25","o":30.26,"h":30.3,"l":30.07,"c":30.14,"v":26100},{"d":"2006-01-26","o":30.1,"h":30.12,"l":29.88,"c":29.93,"v":32600},{"d":"2006-01-27","o":29.94,"h":30.15,"l":29.89,"c":30.1,"v":20800},{"d":"2006-01-30","o":30,"h":30,"l":29.73,"c":29.75,"v":18600},{"d":"2006-01-31","o":29.6,"h":30,"l":29.42,"c":29.9,"v":31300},{"d":"2006-02-01","o":29.8,"h":29.98,"l":29.76,"c":29.94,"v":33100},{"d":"2006-02-02","o":29.95,"h":29.95,"l":29.4,"c":29.82,"v":21200},{"d":"2006-02-03","o":29.81,"h":29.99,"l":29.7,"c":29.75,"v":31300},{"d":"2006-02-06","o":29.6,"h":30,"l":29.5,"c":29.99,"v":46900},{"d":"2006-02-07","o":29.9,"h":30,"l":29.75,"c":29.95,"v":37700},{"d":"2006-02-08","o":29.9,"h":30.15,"l":29.7,"c":30.05,"v":17600},{"d":"2006-02-09","o":29.8,"h":30,"l":29.8,"c":29.98,"v":48500},{"d":"2006-02-10","o":30.05,"h":30.25,"l":29.93,"c":30.15,"v":15300},{"d":"2006-02-13","o":30,"h":30.45,"l":29.96,"c":30.16,"v":17600},{"d":"2006-02-14","o":30.05,"h":30.95,"l":30.02,"c":30.93,"v":38600},{"d":"2006-02-15","o":30.95,"h":30.97,"l":30.41,"c":30.67,"v":28000},{"d":"2006-02-16","o":30.77,"h":31.14,"l":30.77,"c":31.14,"v":72600},{"d":"2006-02-17","o":31.14,"h":31.17,"l":30.58,"c":30.9,"v":37200},{"d":"2006-02-21","o":30.98,"h":31.25,"l":30.94,"c":31,"v":116800},{"d":"2006-02-22","o":31.2,"h":32.24,"l":31.1,"c":31.85,"v":34600},{"d":"2006-02-23","o":31.9,"h":32.24,"l":31.85,"c":31.91,"v":40300},{"d":"2006-02-24","o":31.76,"h":31.9,"l":31.65,"c":31.77,"v":16600},{"d":"2006-02-27","o":31.65,"h":32.06,"l":31.35,"c":31.88,"v":39000},{"d":"2006-02-28","o":31.75,"h":31.75,"l":31.07,"c":31.21,"v":140800},{"d":"2006-03-01","o":31.21,"h":31.41,"l":30.76,"c":31.3,"v":29200},{"d":"2006-03-02","o":31.4,"h":31.55,"l":31.03,"c":31.24,"v":34900},{"d":"2006-03-03","o":31.14,"h":31.3,"l":30.82,"c":30.82,"v":31600},{"d":"2006-03-06","o":30.8,"h":30.8,"l":30.49,"c":30.59,"v":45600},{"d":"2006-03-07","o":30.59,"h":30.65,"l":30.01,"c":30.18,"v":33000},{"d":"2006-03-08","o":30.18,"h":30.24,"l":30.05,"c":30.21,"v":20500},{"d":"2006-03-09","o":30.4,"h":30.55,"l":30.04,"c":30.05,"v":21800},{"d":"2006-03-10","o":30.05,"h":30.68,"l":30.04,"c":30.68,"v":26500},{"d":"2006-03-13","o":30.7,"h":30.98,"l":30.5,"c":30.65,"v":24700},{"d":"2006-03-14","o":30.85,"h":31,"l":30.73,"c":30.98,"v":18900},{"d":"2006-03-15","o":31,"h":31.34,"l":30.92,"c":31.34,"v":14600},{"d":"2006-03-16","o":31.44,"h":31.52,"l":31.3,"c":31.45,"v":12200},{"d":"2006-03-17","o":31.5,"h":31.6,"l":31.25,"c":31.57,"v":58200},{"d":"2006-03-20","o":31.55,"h":31.65,"l":31.15,"c":31.21,"v":14800},{"d":"2006-03-21","o":31.16,"h":31.9,"l":31.16,"c":31.2,"v":50300},{"d":"2006-03-22","o":31.35,"h":31.9,"l":31.25,"c":31.55,"v":45600},{"d":"2006-03-23","o":31.5,"h":31.71,"l":31.4,"c":31.7,"v":16300},{"d":"2006-03-24","o":31.8,"h":31.89,"l":31.6,"c":31.82,"v":20500},{"d":"2006-03-27","o":31.8,"h":31.81,"l":31.3,"c":31.65,"v":20400},{"d":"2006-03-28","o":31.8,"h":31.86,"l":31.27,"c":31.76,"v":35900},{"d":"2006-03-29","o":31.17,"h":32.09,"l":31.12,"c":32.09,"v":41200},{"d":"2006-03-30","o":32.1,"h":32.1,"l":31.61,"c":31.84,"v":35000},{"d":"2006-03-31","o":31.83,"h":32.1,"l":31.73,"c":32.1,"v":21200},{"d":"2006-04-03","o":32.1,"h":32.24,"l":31.3,"c":31.5,"v":41000},{"d":"2006-04-04","o":31.63,"h":31.63,"l":31.18,"c":31.18,"v":35800},{"d":"2006-04-05","o":31.08,"h":31.4,"l":30.84,"c":31.05,"v":37400},{"d":"2006-04-06","o":31.06,"h":31.23,"l":30.88,"c":31,"v":27800},{"d":"2006-04-07","o":31.1,"h":31.23,"l":30.51,"c":30.74,"v":22000},{"d":"2006-04-10","o":30.7,"h":30.7,"l":29.8,"c":29.95,"v":42500},{"d":"2006-04-11","o":30,"h":30.05,"l":29.55,"c":29.88,"v":35700},{"d":"2006-04-12","o":29.95,"h":30.17,"l":29.85,"c":29.99,"v":15700},{"d":"2006-04-13","o":29.99,"h":30.21,"l":29.9,"c":29.98,"v":11300},{"d":"2006-04-17","o":30.15,"h":30.15,"l":29.86,"c":29.96,"v":19000},{"d":"2006-04-18","o":29.91,"h":30.75,"l":29.91,"c":30.75,"v":45600},{"d":"2006-04-19","o":30.65,"h":31.28,"l":30.65,"c":31.25,"v":41400},{"d":"2006-04-20","o":31.2,"h":31.45,"l":30.99,"c":31.22,"v":36200},{"d":"2006-04-21","o":31.4,"h":31.45,"l":31.02,"c":31.28,"v":21300},{"d":"2006-04-24","o":31.2,"h":31.29,"l":30.91,"c":31.24,"v":28100},{"d":"2006-04-25","o":31.3,"h":31.3,"l":30.72,"c":31.13,"v":58300},{"d":"2006-04-26","o":31.13,"h":31.8,"l":31.1,"c":31.61,"v":35100},{"d":"2006-04-27","o":31.56,"h":31.7,"l":31.1,"c":31.25,"v":47500},{"d":"2006-04-28","o":31.35,"h":31.74,"l":31.2,"c":31.44,"v":52700},{"d":"2006-05-01","o":31.49,"h":31.6,"l":31.25,"c":31.6,"v":28200},{"d":"2006-05-02","o":31.6,"h":31.6,"l":31.31,"c":31.37,"v":30900},{"d":"2006-05-03","o":31.27,"h":33.51,"l":31.27,"c":32.9,"v":90700},{"d":"2006-05-04","o":32.9,"h":33.3,"l":32.85,"c":33,"v":33900},{"d":"2006-05-05","o":33.08,"h":33.17,"l":33,"c":33.01,"v":31500},{"d":"2006-05-08","o":33.01,"h":33.05,"l":32.45,"c":32.48,"v":43400},{"d":"2006-05-09","o":32.4,"h":32.51,"l":32.32,"c":32.47,"v":15700},{"d":"2006-05-10","o":32.5,"h":32.5,"l":32.16,"c":32.17,"v":18700},{"d":"2006-05-11","o":37,"h":37.7,"l":33.32,"c":33.61,"v":469700},{"d":"2006-05-12","o":33.65,"h":33.75,"l":33,"c":33.1,"v":143900},{"d":"2006-05-15","o":33.1,"h":35.09,"l":33.02,"c":35.07,"v":212800},{"d":"2006-05-16","o":35.02,"h":35.83,"l":33.85,"c":34.1,"v":91100},{"d":"2006-05-17","o":32.9,"h":33.33,"l":32.6,"c":33.07,"v":168900},{"d":"2006-05-18","o":33.17,"h":33.3,"l":32.46,"c":32.51,"v":52400},{"d":"2006-05-19","o":32.51,"h":32.81,"l":31.89,"c":32.04,"v":59300},{"d":"2006-05-22","o":32.04,"h":32.2,"l":31.29,"c":31.49,"v":41900},{"d":"2006-05-23","o":31.45,"h":31.9,"l":31.45,"c":31.59,"v":59900},{"d":"2006-05-24","o":31.59,"h":31.64,"l":31.07,"c":31.44,"v":26800},{"d":"2006-05-25","o":31.54,"h":31.6,"l":31.35,"c":31.58,"v":30700},{"d":"2006-05-26","o":31.5,"h":31.68,"l":31.4,"c":31.61,"v":36100},{"d":"2006-05-30","o":31.71,"h":31.81,"l":30.99,"c":31.14,"v":82400},{"d":"2006-05-31","o":31.15,"h":31.55,"l":30.8,"c":30.85,"v":41000},{"d":"2006-06-01","o":30.8,"h":31.1,"l":30.34,"c":30.55,"v":87500},{"d":"2006-06-02","o":30.8,"h":31,"l":30,"c":30.49,"v":73700},{"d":"2006-06-05","o":30.5,"h":30.78,"l":30.31,"c":30.68,"v":81900},{"d":"2006-06-06","o":30.67,"h":31.2,"l":30.63,"c":30.98,"v":36300},{"d":"2006-06-07","o":31,"h":31.64,"l":30.91,"c":31.16,"v":46600},{"d":"2006-06-08","o":31.26,"h":32.22,"l":31.1,"c":32.19,"v":36800},{"d":"2006-06-09","o":32.2,"h":32.2,"l":31.66,"c":32.06,"v":29700},{"d":"2006-06-12","o":32.09,"h":32.09,"l":31.13,"c":31.49,"v":70700},{"d":"2006-06-13","o":31.5,"h":32.12,"l":31.4,"c":31.87,"v":41200},{"d":"2006-06-14","o":31.87,"h":31.87,"l":31,"c":31.03,"v":49100},{"d":"2006-06-15","o":31.01,"h":32.01,"l":31.01,"c":32,"v":25900},{"d":"2006-06-16","o":32,"h":32,"l":31.4,"c":31.41,"v":97000},{"d":"2006-06-19","o":31.41,"h":31.59,"l":31.15,"c":31.2,"v":20500},{"d":"2006-06-20","o":31.19,"h":31.37,"l":31.05,"c":31.05,"v":30900},{"d":"2006-06-21","o":31.15,"h":31.74,"l":31.08,"c":31.53,"v":73200},{"d":"2006-06-22","o":31.38,"h":32.25,"l":31.25,"c":31.8,"v":105500},{"d":"2006-06-23","o":31.8,"h":32.28,"l":31.78,"c":32.21,"v":64100},{"d":"2006-06-26","o":32.41,"h":33.25,"l":32.2,"c":33.19,"v":54800},{"d":"2006-06-27","o":33.44,"h":33.44,"l":33,"c":33.1,"v":70400},{"d":"2006-06-28","o":32.41,"h":33.18,"l":32.41,"c":33.05,"v":28500},{"d":"2006-06-29","o":33.25,"h":33.4,"l":32.9,"c":33.4,"v":47000},{"d":"2006-06-30","o":33.35,"h":33.97,"l":33.01,"c":33.97,"v":91400},{"d":"2006-07-03","o":33.9,"h":33.9,"l":33.38,"c":33.59,"v":16100},{"d":"2006-07-05","o":33.49,"h":33.73,"l":33.25,"c":33.48,"v":52000},{"d":"2006-07-06","o":33.48,"h":33.64,"l":33.12,"c":33.3,"v":45600},{"d":"2006-07-07","o":33.2,"h":33.4,"l":33.01,"c":33.03,"v":17100},{"d":"2006-07-10","o":33.13,"h":33.5,"l":33.11,"c":33.18,"v":30600},{"d":"2006-07-11","o":33.18,"h":33.25,"l":32.92,"c":33.19,"v":42700},{"d":"2006-07-12","o":33.2,"h":33.21,"l":32.95,"c":32.95,"v":21200},{"d":"2006-07-13","o":32.98,"h":33,"l":32.17,"c":32.25,"v":37300},{"d":"2006-07-14","o":32.25,"h":32.49,"l":31.27,"c":31.29,"v":47200},{"d":"2006-07-17","o":31.37,"h":31.6,"l":31.14,"c":31.24,"v":20300},{"d":"2006-07-18","o":31.38,"h":31.72,"l":31.37,"c":31.6,"v":32600},{"d":"2006-07-19","o":31.75,"h":32.25,"l":31.75,"c":31.95,"v":24300},{"d":"2006-07-20","o":31.93,"h":32.98,"l":31.88,"c":32.71,"v":41400},{"d":"2006-07-21","o":32.71,"h":32.71,"l":31.37,"c":31.42,"v":48500},{"d":"2006-07-24","o":31.27,"h":32.4,"l":31.27,"c":32.4,"v":39900},{"d":"2006-07-25","o":32.4,"h":32.75,"l":32.03,"c":32.25,"v":20700},{"d":"2006-07-26","o":32.26,"h":33.3,"l":32.07,"c":33.06,"v":21300},{"d":"2006-07-27","o":33.24,"h":33.24,"l":32.18,"c":32.2,"v":12500},{"d":"2006-07-28","o":32.21,"h":33,"l":32.21,"c":32.92,"v":16100},{"d":"2006-07-31","o":32.72,"h":33.48,"l":32.63,"c":33.36,"v":14300},{"d":"2006-08-01","o":33.18,"h":33.19,"l":32.5,"c":32.65,"v":18800},{"d":"2006-08-02","o":32.7,"h":33.2,"l":32.7,"c":33,"v":23700},{"d":"2006-08-03","o":32.95,"h":33.05,"l":32.85,"c":32.97,"v":11000},{"d":"2006-08-04","o":33.17,"h":33.25,"l":32.6,"c":32.94,"v":28000},{"d":"2006-08-07","o":32.89,"h":32.89,"l":32,"c":32.69,"v":31100},{"d":"2006-08-08","o":32.59,"h":32.73,"l":31.56,"c":31.61,"v":18300},{"d":"2006-08-09","o":31.76,"h":31.9,"l":31.4,"c":31.59,"v":21600},{"d":"2006-08-10","o":31.6,"h":32.08,"l":31.29,"c":31.93,"v":12700},{"d":"2006-08-11","o":31.96,"h":31.96,"l":31.29,"c":31.4,"v":16400},{"d":"2006-08-14","o":31.3,"h":32.38,"l":31.3,"c":31.92,"v":21900},{"d":"2006-08-15","o":32,"h":32.55,"l":32,"c":32.54,"v":12600},{"d":"2006-08-16","o":32.2,"h":32.35,"l":32.04,"c":32.08,"v":12500},{"d":"2006-08-17","o":31.98,"h":32.65,"l":31.98,"c":32.57,"v":14900},{"d":"2006-08-18","o":32.6,"h":32.89,"l":31.51,"c":32.85,"v":32300},{"d":"2006-08-21","o":32.75,"h":33.08,"l":32.48,"c":33,"v":26200},{"d":"2006-08-22","o":33,"h":33.1,"l":32.61,"c":32.91,"v":42900},{"d":"2006-08-23","o":32.95,"h":33.04,"l":32.4,"c":32.58,"v":16400},{"d":"2006-08-24","o":32.41,"h":32.97,"l":32.39,"c":32.82,"v":37000},{"d":"2006-08-25","o":32.8,"h":32.96,"l":32.61,"c":32.65,"v":16500},{"d":"2006-08-28","o":32.7,"h":32.99,"l":32.42,"c":32.75,"v":24200},{"d":"2006-08-29","o":32.78,"h":33,"l":32.4,"c":33,"v":13700},{"d":"2006-08-30","o":33,"h":33.46,"l":32.81,"c":33.37,"v":30200},{"d":"2006-08-31","o":33.44,"h":33.45,"l":32.31,"c":32.31,"v":26800},{"d":"2006-09-01","o":32.36,"h":32.62,"l":32.3,"c":32.51,"v":15600},{"d":"2006-09-05","o":32.55,"h":33.13,"l":32.55,"c":33.06,"v":19500},{"d":"2006-09-06","o":33.07,"h":33.26,"l":32.74,"c":33.05,"v":17600},{"d":"2006-09-07","o":32.95,"h":33.49,"l":32.92,"c":33.37,"v":23800},{"d":"2006-09-08","o":33.4,"h":33.52,"l":32.92,"c":32.95,"v":20900},{"d":"2006-09-11","o":32.91,"h":33.12,"l":32.65,"c":32.95,"v":11700},{"d":"2006-09-12","o":32.96,"h":33.6,"l":32.77,"c":33.6,"v":29000},{"d":"2006-09-13","o":33.45,"h":34.05,"l":33.37,"c":34.05,"v":42600},{"d":"2006-09-14","o":34.05,"h":34.1,"l":33.67,"c":33.88,"v":12200},{"d":"2006-09-15","o":33.88,"h":33.94,"l":33.6,"c":33.77,"v":48700},{"d":"2006-09-18","o":33.66,"h":33.74,"l":33.56,"c":33.56,"v":16200},{"d":"2006-09-19","o":33.62,"h":33.62,"l":33.1,"c":33.43,"v":14300},{"d":"2006-09-20","o":33.55,"h":33.7,"l":33.45,"c":33.48,"v":23100},{"d":"2006-09-21","o":33.38,"h":33.6,"l":32.78,"c":32.81,"v":13200},{"d":"2006-09-22","o":32.81,"h":32.81,"l":32.04,"c":32.31,"v":33200},{"d":"2006-09-25","o":32.41,"h":32.85,"l":32.41,"c":32.59,"v":13700},{"d":"2006-09-26","o":32.44,"h":33.1,"l":32.44,"c":33.07,"v":30200},{"d":"2006-09-27","o":32.73,"h":32.91,"l":32.7,"c":32.91,"v":14500},{"d":"2006-09-28","o":32.91,"h":33.3,"l":32.7,"c":33.3,"v":13400},{"d":"2006-09-29","o":33.2,"h":33.3,"l":32.79,"c":32.85,"v":16700},{"d":"2006-10-02","o":32.9,"h":32.9,"l":31.94,"c":32.25,"v":22000},{"d":"2006-10-03","o":32.27,"h":33.01,"l":32,"c":32.1,"v":41500},{"d":"2006-10-04","o":32.11,"h":33.05,"l":32.11,"c":33.05,"v":33000},{"d":"2006-10-05","o":32.95,"h":33.53,"l":32.95,"c":33.53,"v":21800},{"d":"2006-10-06","o":33.43,"h":33.7,"l":33.25,"c":33.6,"v":6900},{"d":"2006-10-09","o":33.6,"h":33.74,"l":33.3,"c":33.74,"v":12200},{"d":"2006-10-10","o":33.68,"h":33.74,"l":33.44,"c":33.73,"v":10500},{"d":"2006-10-11","o":33.63,"h":33.67,"l":33.01,"c":33.06,"v":12600},{"d":"2006-10-12","o":33.21,"h":33.74,"l":33.14,"c":33.74,"v":15100},{"d":"2006-10-13","o":33.68,"h":34,"l":33.34,"c":33.76,"v":37900},{"d":"2006-10-16","o":33.77,"h":33.85,"l":33.7,"c":33.85,"v":13100},{"d":"2006-10-17","o":33.75,"h":33.9,"l":33.5,"c":33.72,"v":18000},{"d":"2006-10-18","o":33.72,"h":34.49,"l":33.55,"c":34.4,"v":68200},{"d":"2006-10-19","o":34.5,"h":34.89,"l":34.19,"c":34.43,"v":25000},{"d":"2006-10-20","o":34.6,"h":34.6,"l":33.75,"c":34.05,"v":13100},{"d":"2006-10-23","o":33.95,"h":34.5,"l":33.55,"c":34.45,"v":17100},{"d":"2006-10-24","o":34.5,"h":34.55,"l":33.9,"c":34.43,"v":20700},{"d":"2006-10-25","o":34.43,"h":34.65,"l":33.88,"c":34.08,"v":10500},{"d":"2006-10-26","o":34.23,"h":36,"l":33.83,"c":35.98,"v":41900},{"d":"2006-10-27","o":35.83,"h":36.19,"l":35.68,"c":35.96,"v":22000},{"d":"2006-10-30","o":35.96,"h":36.1,"l":35.28,"c":36,"v":17600},{"d":"2006-10-31","o":35.85,"h":35.85,"l":34.95,"c":35.06,"v":25300},{"d":"2006-11-01","o":35.16,"h":35.5,"l":34.11,"c":34.2,"v":29400},{"d":"2006-11-02","o":34.06,"h":34.55,"l":33.96,"c":34.27,"v":18700},{"d":"2006-11-03","o":34,"h":34.24,"l":33.92,"c":34.2,"v":37800},{"d":"2006-11-06","o":34.2,"h":34.86,"l":34.2,"c":34.86,"v":20700},{"d":"2006-11-07","o":34.86,"h":35.44,"l":34.52,"c":34.58,"v":24300},{"d":"2006-11-08","o":34.4,"h":35.4,"l":34.4,"c":35.39,"v":12800},{"d":"2006-11-09","o":35.5,"h":35.5,"l":34.41,"c":34.57,"v":21200},{"d":"2006-11-10","o":34.47,"h":35.2,"l":34.47,"c":35.2,"v":7900},{"d":"2006-11-13","o":35.2,"h":35.5,"l":35.2,"c":35.4,"v":13400},{"d":"2006-11-14","o":35.4,"h":36.14,"l":35.07,"c":36.14,"v":59300},{"d":"2006-11-15","o":36.25,"h":36.46,"l":35.8,"c":36.2,"v":35100},{"d":"2006-11-16","o":36.1,"h":36.18,"l":35.7,"c":35.93,"v":19000},{"d":"2006-11-17","o":35.89,"h":36.14,"l":35.65,"c":35.9,"v":15400},{"d":"2006-11-20","o":35.88,"h":36.2,"l":35.77,"c":36.12,"v":25300},{"d":"2006-11-21","o":36.02,"h":36.33,"l":35.92,"c":36.26,"v":34400},{"d":"2006-11-22","o":36.25,"h":36.25,"l":35.6,"c":35.73,"v":24500},{"d":"2006-11-24","o":35.6,"h":35.77,"l":35.6,"c":35.75,"v":2400},{"d":"2006-11-27","o":35.65,"h":35.65,"l":35.1,"c":35.1,"v":19200},{"d":"2006-11-28","o":35.08,"h":35.46,"l":34.83,"c":34.98,"v":12500},{"d":"2006-11-29","o":35.13,"h":35.6,"l":34.89,"c":35.08,"v":18000},{"d":"2006-11-30","o":35.1,"h":35.4,"l":34.95,"c":34.97,"v":34700},{"d":"2006-12-01","o":34.98,"h":35.03,"l":33.75,"c":33.77,"v":36200},{"d":"2006-12-04","o":33.8,"h":34.2,"l":33.79,"c":34.19,"v":46700},{"d":"2006-12-05","o":34.25,"h":34.57,"l":34.25,"c":34.38,"v":70600},{"d":"2006-12-06","o":34.28,"h":34.7,"l":34.09,"c":34.42,"v":20400},{"d":"2006-12-07","o":34.5,"h":35.28,"l":34.5,"c":34.96,"v":22300},{"d":"2006-12-08","o":34.86,"h":35,"l":34.65,"c":34.76,"v":13800},{"d":"2006-12-11","o":34.8,"h":34.91,"l":34.65,"c":34.81,"v":7800},{"d":"2006-12-12","o":34.89,"h":34.89,"l":34.05,"c":34.42,"v":43800},{"d":"2006-12-13","o":34.52,"h":34.6,"l":34.39,"c":34.51,"v":34600},{"d":"2006-12-14","o":34.47,"h":34.8,"l":34.46,"c":34.6,"v":29300},{"d":"2006-12-15","o":34.64,"h":34.79,"l":34.45,"c":34.5,"v":61300},{"d":"2006-12-18","o":34.5,"h":34.8,"l":34.27,"c":34.27,"v":28600},{"d":"2006-12-19","o":34.24,"h":34.36,"l":34.01,"c":34.36,"v":23000},{"d":"2006-12-20","o":33.97,"h":34.12,"l":33.79,"c":34.12,"v":22200},{"d":"2006-12-21","o":34.15,"h":34.38,"l":33.88,"c":34.27,"v":14000},{"d":"2006-12-22","o":34.35,"h":34.35,"l":33.9,"c":34.18,"v":22700},{"d":"2006-12-26","o":34.03,"h":34.33,"l":33.52,"c":33.92,"v":17900},{"d":"2006-12-27","o":33.94,"h":34.65,"l":33.81,"c":34.65,"v":18800},{"d":"2006-12-28","o":34.73,"h":35,"l":34.39,"c":34.84,"v":11400},{"d":"2006-12-29","o":34.94,"h":34.94,"l":34.25,"c":34.37,"v":17500},{"d":"2007-01-03","o":34.57,"h":34.95,"l":34.23,"c":34.47,"v":33700},{"d":"2007-01-04","o":34.57,"h":34.57,"l":34.03,"c":34.11,"v":60500},{"d":"2007-01-05","o":32.95,"h":34.43,"l":32.95,"c":33.53,"v":30100},{"d":"2007-01-08","o":33.51,"h":33.85,"l":33.35,"c":33.52,"v":15700},{"d":"2007-01-09","o":33.42,"h":33.61,"l":33.05,"c":33.61,"v":13000},{"d":"2007-01-10","o":33.58,"h":33.58,"l":33.01,"c":33.22,"v":13500},{"d":"2007-01-11","o":33.2,"h":33.83,"l":33.2,"c":33.82,"v":25300},{"d":"2007-01-12","o":33.72,"h":34.01,"l":33.72,"c":33.9,"v":15600},{"d":"2007-01-16","o":34.05,"h":34.88,"l":33.92,"c":34.12,"v":40200},{"d":"2007-01-17","o":34.05,"h":34.52,"l":33.65,"c":33.65,"v":33900},{"d":"2007-01-18","o":33.55,"h":33.67,"l":33.02,"c":33.35,"v":23000},{"d":"2007-01-19","o":33.36,"h":34.25,"l":33.13,"c":34.15,"v":17300},{"d":"2007-01-22","o":33.9,"h":34.11,"l":33.66,"c":34.06,"v":27300},{"d":"2007-01-23","o":34.41,"h":34.41,"l":34.09,"c":34.24,"v":40500},{"d":"2007-01-24","o":34.34,"h":34.57,"l":34.2,"c":34.47,"v":33100},{"d":"2007-01-25","o":34.3,"h":34.82,"l":34.13,"c":34.71,"v":52800},{"d":"2007-01-26","o":34.61,"h":35.12,"l":34.17,"c":35.09,"v":34000},{"d":"2007-01-29","o":35,"h":35.42,"l":34.1,"c":34.42,"v":32300},{"d":"2007-01-30","o":34.52,"h":34.95,"l":34.52,"c":34.95,"v":9600},{"d":"2007-01-31","o":34.9,"h":35.97,"l":34.81,"c":35.95,"v":41900},{"d":"2007-02-01","o":35.94,"h":36,"l":34.88,"c":35.01,"v":23900},{"d":"2007-02-02","o":35,"h":35.09,"l":34.79,"c":34.79,"v":6300},{"d":"2007-02-05","o":34.81,"h":34.84,"l":34,"c":34.12,"v":36100},{"d":"2007-02-06","o":34.17,"h":34.94,"l":34.17,"c":34.94,"v":30400},{"d":"2007-02-07","o":34.89,"h":35.38,"l":34.67,"c":35.34,"v":19600},{"d":"2007-02-08","o":35.29,"h":35.33,"l":34.95,"c":35.05,"v":24500},{"d":"2007-02-09","o":35,"h":35.28,"l":34.73,"c":35.11,"v":37000},{"d":"2007-02-12","o":35.06,"h":35.06,"l":34.4,"c":34.49,"v":15200},{"d":"2007-02-13","o":34.4,"h":34.94,"l":34.4,"c":34.94,"v":5400},{"d":"2007-02-14","o":35.04,"h":35.37,"l":34.41,"c":34.55,"v":23400},{"d":"2007-02-15","o":34.58,"h":35.1,"l":34.57,"c":34.96,"v":27000},{"d":"2007-02-16","o":35,"h":35.01,"l":34.2,"c":34.36,"v":25900},{"d":"2007-02-20","o":34.34,"h":35.47,"l":34.21,"c":34.98,"v":42700},{"d":"2007-02-21","o":34.73,"h":34.73,"l":34.25,"c":34.39,"v":11800},{"d":"2007-02-22","o":34.29,"h":35.03,"l":34.29,"c":35.03,"v":34600},{"d":"2007-02-23","o":34.99,"h":35,"l":34.61,"c":34.62,"v":27400},{"d":"2007-02-26","o":34.62,"h":34.77,"l":33.57,"c":33.86,"v":23000},{"d":"2007-02-27","o":33.7,"h":33.72,"l":33,"c":33.47,"v":56500},{"d":"2007-02-28","o":33.32,"h":34.25,"l":33,"c":33.84,"v":31000},{"d":"2007-03-01","o":33.4,"h":34.29,"l":32.93,"c":34.11,"v":40600},{"d":"2007-03-02","o":34.2,"h":34.2,"l":33.15,"c":33.16,"v":35800},{"d":"2007-03-05","o":33.16,"h":33.79,"l":32.54,"c":32.54,"v":49000},{"d":"2007-03-06","o":32.79,"h":34.24,"l":32.66,"c":33.99,"v":27500},{"d":"2007-03-07","o":33.95,"h":33.95,"l":33.03,"c":33.19,"v":29800},{"d":"2007-03-08","o":33.3,"h":33.49,"l":33.12,"c":33.13,"v":22300},{"d":"2007-03-09","o":33.33,"h":34.1,"l":33.13,"c":34.1,"v":27200},{"d":"2007-03-12","o":34.01,"h":34.2,"l":34.01,"c":34.16,"v":18700},{"d":"2007-03-13","o":34.16,"h":34.16,"l":33.12,"c":33.4,"v":30000},{"d":"2007-03-14","o":33.2,"h":33.21,"l":32.51,"c":33.2,"v":34200},{"d":"2007-03-15","o":33.05,"h":33.88,"l":33.05,"c":33.87,"v":29100},{"d":"2007-03-16","o":33.88,"h":33.88,"l":33.33,"c":33.66,"v":45800},{"d":"2007-03-19","o":33.86,"h":33.94,"l":33.7,"c":33.93,"v":32800},{"d":"2007-03-20","o":33.8,"h":34.1,"l":33.61,"c":34.08,"v":14600},{"d":"2007-03-21","o":34.09,"h":34.58,"l":34.01,"c":34.5,"v":13200},{"d":"2007-03-22","o":34.5,"h":34.54,"l":34.19,"c":34.47,"v":35200},{"d":"2007-03-23","o":34.52,"h":34.67,"l":34.25,"c":34.61,"v":25300},{"d":"2007-03-26","o":34.72,"h":34.72,"l":34.26,"c":34.39,"v":17800},{"d":"2007-03-27","o":34.24,"h":34.24,"l":33.6,"c":33.89,"v":29300},{"d":"2007-03-28","o":33.56,"h":33.56,"l":32.79,"c":32.79,"v":47900},{"d":"2007-03-29","o":32.99,"h":33.22,"l":32.3,"c":32.7,"v":28400},{"d":"2007-03-30","o":32.9,"h":34.14,"l":32.9,"c":34.14,"v":61000},{"d":"2007-04-02","o":34.09,"h":34.34,"l":33.67,"c":33.7,"v":20600},{"d":"2007-04-03","o":33.75,"h":34.73,"l":33.75,"c":34.45,"v":45200},{"d":"2007-04-04","o":34.4,"h":34.58,"l":33.05,"c":33.38,"v":51700},{"d":"2007-04-05","o":33.37,"h":34.45,"l":33.37,"c":34.13,"v":23600},{"d":"2007-04-09","o":34.38,"h":34.38,"l":33.7,"c":34.06,"v":28900},{"d":"2007-04-10","o":33.96,"h":34.37,"l":33.9,"c":34.35,"v":13000},{"d":"2007-04-11","o":34.35,"h":34.45,"l":34.1,"c":34.2,"v":31000},{"d":"2007-04-12","o":34.3,"h":34.39,"l":34,"c":34.21,"v":33500},{"d":"2007-04-13","o":34.21,"h":34.33,"l":33.98,"c":34.21,"v":24300},{"d":"2007-04-16","o":34.41,"h":34.41,"l":34.15,"c":34.3,"v":37000},{"d":"2007-04-17","o":34.26,"h":34.33,"l":33.82,"c":34.2,"v":17100},{"d":"2007-04-18","o":34.1,"h":34.28,"l":33.99,"c":34.08,"v":17600},{"d":"2007-04-19","o":33.88,"h":34.2,"l":33.75,"c":34.2,"v":19000},{"d":"2007-04-20","o":34.5,"h":34.5,"l":33.68,"c":34.08,"v":41600},{"d":"2007-04-23","o":33.89,"h":34.23,"l":33.83,"c":34.22,"v":22800},{"d":"2007-04-24","o":34.09,"h":34.27,"l":33.77,"c":33.94,"v":234900},{"d":"2007-04-25","o":34.08,"h":34.4,"l":33.98,"c":34.19,"v":210300},{"d":"2007-04-26","o":34.1,"h":34.32,"l":34.08,"c":34.22,"v":19700},{"d":"2007-04-27","o":34.15,"h":34.42,"l":34.1,"c":34.1,"v":69600},{"d":"2007-04-30","o":34.1,"h":34.2,"l":33.74,"c":33.9,"v":46900},{"d":"2007-05-01","o":34,"h":34,"l":33.38,"c":33.65,"v":32100},{"d":"2007-05-02","o":33.8,"h":34,"l":33.78,"c":33.88,"v":13100},{"d":"2007-05-03","o":33.85,"h":34.24,"l":33.74,"c":34.1,"v":41300},{"d":"2007-05-04","o":33.95,"h":33.96,"l":33.27,"c":33.86,"v":43300},{"d":"2007-05-07","o":33.86,"h":34.34,"l":33.61,"c":34.26,"v":95400},{"d":"2007-05-08","o":34.16,"h":34.4,"l":33.52,"c":34.3,"v":40000},{"d":"2007-05-09","o":34.05,"h":34.49,"l":33.87,"c":34.42,"v":20000},{"d":"2007-05-10","o":34.2,"h":34.2,"l":33.26,"c":33.26,"v":29700},{"d":"2007-05-11","o":33.5,"h":34.57,"l":33.5,"c":34.55,"v":39900},{"d":"2007-05-14","o":34.1,"h":34.35,"l":34,"c":34.04,"v":29400},{"d":"2007-05-15","o":34.14,"h":34.47,"l":33.78,"c":33.78,"v":39900},{"d":"2007-05-16","o":33.82,"h":33.92,"l":33.55,"c":33.75,"v":19200},{"d":"2007-05-17","o":33.79,"h":33.79,"l":33.05,"c":33.51,"v":35500},{"d":"2007-05-18","o":33.53,"h":33.53,"l":33.09,"c":33.29,"v":37300},{"d":"2007-05-21","o":33.09,"h":34.05,"l":33.02,"c":33.71,"v":50200},{"d":"2007-05-22","o":33.31,"h":33.89,"l":33.06,"c":33.76,"v":97000},{"d":"2007-05-23","o":33.7,"h":33.95,"l":33.3,"c":33.31,"v":48300},{"d":"2007-05-24","o":33.3,"h":33.45,"l":33.04,"c":33.37,"v":27600},{"d":"2007-05-25","o":33.44,"h":33.61,"l":33.07,"c":33.16,"v":89200},{"d":"2007-05-29","o":33.34,"h":34.24,"l":33.18,"c":34.23,"v":56000},{"d":"2007-05-30","o":34.09,"h":34.55,"l":34.09,"c":34.55,"v":27700},{"d":"2007-05-31","o":34.55,"h":35,"l":34.32,"c":35,"v":26700},{"d":"2007-06-01","o":34.95,"h":35.04,"l":34.49,"c":34.67,"v":36500},{"d":"2007-06-04","o":34.62,"h":34.69,"l":34.11,"c":34.38,"v":17500},{"d":"2007-06-05","o":34.13,"h":34.19,"l":33.4,"c":33.55,"v":31000},{"d":"2007-06-06","o":33.49,"h":33.5,"l":33.21,"c":33.4,"v":20200},{"d":"2007-06-07","o":33.25,"h":33.82,"l":33.11,"c":33.51,"v":54800},{"d":"2007-06-08","o":33.74,"h":33.93,"l":33.42,"c":33.65,"v":22400},{"d":"2007-06-11","o":33.4,"h":34.32,"l":33.25,"c":33.78,"v":35300},{"d":"2007-06-12","o":33.58,"h":33.58,"l":32.87,"c":32.9,"v":29400},{"d":"2007-06-13","o":33.1,"h":33.32,"l":32.76,"c":32.85,"v":78300},{"d":"2007-06-14","o":32.85,"h":33.16,"l":32.75,"c":32.76,"v":33000},{"d":"2007-06-15","o":33.5,"h":33.5,"l":32.63,"c":32.7,"v":74600},{"d":"2007-06-18","o":32.95,"h":33.06,"l":32.81,"c":32.99,"v":79800},{"d":"2007-06-19","o":33,"h":33.83,"l":32.93,"c":33.83,"v":36300},{"d":"2007-06-20","o":34.2,"h":34.2,"l":32.71,"c":32.74,"v":54400},{"d":"2007-06-21","o":32.73,"h":32.99,"l":32.11,"c":32.32,"v":48000},{"d":"2007-06-22","o":32.3,"h":32.64,"l":31.91,"c":32.23,"v":60300},{"d":"2007-06-25","o":32.38,"h":32.38,"l":31.64,"c":31.66,"v":47100},{"d":"2007-06-26","o":31.76,"h":31.97,"l":31.19,"c":31.27,"v":45200},{"d":"2007-06-27","o":30.58,"h":31.76,"l":30.12,"c":31.76,"v":31800},{"d":"2007-06-28","o":31.65,"h":31.71,"l":31.2,"c":31.32,"v":23900},{"d":"2007-06-29","o":31.31,"h":31.55,"l":31.19,"c":31.25,"v":37100},{"d":"2007-07-02","o":31.25,"h":31.83,"l":31.25,"c":31.8,"v":24800},{"d":"2007-07-03","o":31.9,"h":32.48,"l":31.79,"c":32.32,"v":19900},{"d":"2007-07-05","o":32.32,"h":32.53,"l":31.83,"c":32.05,"v":18100},{"d":"2007-07-06","o":32,"h":32.42,"l":31.53,"c":31.53,"v":21200},{"d":"2007-07-09","o":31.21,"h":31.88,"l":31.21,"c":31.78,"v":26600},{"d":"2007-07-10","o":31.5,"h":31.5,"l":30.43,"c":30.51,"v":40900},{"d":"2007-07-11","o":30.55,"h":31.76,"l":30.42,"c":31.4,"v":42200},{"d":"2007-07-12","o":31.72,"h":31.98,"l":31.29,"c":31.6,"v":21500},{"d":"2007-07-13","o":31.5,"h":31.71,"l":31.37,"c":31.55,"v":17600},{"d":"2007-07-16","o":31.45,"h":32.04,"l":30.85,"c":30.88,"v":22900},{"d":"2007-07-17","o":31.05,"h":31.47,"l":30.89,"c":31.29,"v":22800},{"d":"2007-07-18","o":31.24,"h":31.94,"l":31.15,"c":31.94,"v":48500},{"d":"2007-07-19","o":32.19,"h":32.55,"l":31.95,"c":32.47,"v":30200},{"d":"2007-07-20","o":32.4,"h":32.4,"l":31.68,"c":32.11,"v":68200},{"d":"2007-07-23","o":32.14,"h":32.14,"l":31.54,"c":31.54,"v":43500},{"d":"2007-07-24","o":31.19,"h":31.4,"l":30.37,"c":30.37,"v":52900},{"d":"2007-07-25","o":30.45,"h":30.93,"l":28.7,"c":29.54,"v":81800},{"d":"2007-07-26","o":29.04,"h":29.14,"l":28.04,"c":28.78,"v":69100},{"d":"2007-07-27","o":28.58,"h":29.33,"l":27.77,"c":27.77,"v":56900},{"d":"2007-07-30","o":28,"h":28.58,"l":27.29,"c":28.26,"v":45100},{"d":"2007-07-31","o":28.56,"h":29.81,"l":28.56,"c":29.11,"v":59900},{"d":"2007-08-01","o":29.41,"h":30.53,"l":29.13,"c":30.53,"v":80000},{"d":"2007-08-02","o":30.35,"h":30.35,"l":29.31,"c":30.33,"v":47500},{"d":"2007-08-03","o":30.33,"h":30.33,"l":29.09,"c":29.13,"v":61700},{"d":"2007-08-06","o":29.15,"h":30.82,"l":28.43,"c":30.6,"v":70800},{"d":"2007-08-07","o":30.5,"h":30.99,"l":29.46,"c":30.2,"v":78000},{"d":"2007-08-08","o":30.42,"h":32.28,"l":30.42,"c":31.75,"v":59300},{"d":"2007-08-09","o":31.4,"h":31.87,"l":29.89,"c":30.65,"v":57900},{"d":"2007-08-10","o":30.4,"h":33.01,"l":30.2,"c":31.2,"v":74300},{"d":"2007-08-13","o":31.35,"h":32.06,"l":30.42,"c":30.82,"v":34500},{"d":"2007-08-14","o":30.87,"h":30.87,"l":29.72,"c":29.86,"v":38200},{"d":"2007-08-15","o":29.78,"h":30.56,"l":29.39,"c":29.4,"v":32400},{"d":"2007-08-16","o":29,"h":32.48,"l":29,"c":32.34,"v":125300},{"d":"2007-08-17","o":33,"h":33.95,"l":32.19,"c":32.34,"v":72900},{"d":"2007-08-20","o":32.25,"h":33.74,"l":32.25,"c":32.66,"v":36000},{"d":"2007-08-21","o":32.41,"h":32.85,"l":32.2,"c":32.58,"v":26800},{"d":"2007-08-22","o":32.85,"h":32.85,"l":31.54,"c":32.5,"v":42200},{"d":"2007-08-23","o":32.7,"h":32.7,"l":30.86,"c":31.63,"v":45500},{"d":"2007-08-24","o":31.67,"h":32.72,"l":31.49,"c":31.65,"v":28900},{"d":"2007-08-27","o":31.4,"h":31.75,"l":30.83,"c":31.09,"v":16300},{"d":"2007-08-28","o":31.22,"h":31.22,"l":30.15,"c":30.25,"v":36100},{"d":"2007-08-29","o":30.45,"h":31.15,"l":30.15,"c":31.08,"v":21600},{"d":"2007-08-30","o":30.78,"h":31.12,"l":30.03,"c":30.2,"v":45200},{"d":"2007-08-31","o":30.6,"h":30.8,"l":30.26,"c":30.5,"v":38600},{"d":"2007-09-04","o":30.3,"h":30.63,"l":30.09,"c":30.23,"v":73700},{"d":"2007-09-05","o":29.93,"h":30.5,"l":29.9,"c":30.32,"v":79100},{"d":"2007-09-06","o":30.57,"h":31.73,"l":30.54,"c":31.36,"v":31700},{"d":"2007-09-07","o":31,"h":31.05,"l":30.17,"c":30.18,"v":25300},{"d":"2007-09-10","o":30.3,"h":30.3,"l":28.67,"c":29.66,"v":41100},{"d":"2007-09-11","o":29.86,"h":31.28,"l":29.86,"c":31.16,"v":23800},{"d":"2007-09-12","o":31.1,"h":31.57,"l":30.5,"c":30.62,"v":23700},{"d":"2007-09-13","o":30.8,"h":31.82,"l":30.63,"c":31.15,"v":16200},{"d":"2007-09-14","o":30.85,"h":31.64,"l":30.7,"c":31.47,"v":13300},{"d":"2007-09-17","o":31.44,"h":31.44,"l":30.41,"c":30.74,"v":24400},{"d":"2007-09-18","o":30.9,"h":32.11,"l":30.6,"c":31.89,"v":61800},{"d":"2007-09-19","o":31.79,"h":33.23,"l":31.5,"c":33.2,"v":65300},{"d":"2007-09-20","o":33.1,"h":33.1,"l":31.98,"c":32.88,"v":36400},{"d":"2007-09-21","o":33.12,"h":33.46,"l":32.09,"c":32.25,"v":58500},{"d":"2007-09-24","o":32.32,"h":33,"l":31.79,"c":31.81,"v":52700},{"d":"2007-09-25","o":31.6,"h":32.81,"l":31.51,"c":32.6,"v":39900},{"d":"2007-09-26","o":31.91,"h":32.34,"l":31.45,"c":31.84,"v":41900},{"d":"2007-09-27","o":31.92,"h":32.44,"l":31.61,"c":32.15,"v":15400},{"d":"2007-09-28","o":32.16,"h":32.16,"l":30.86,"c":31.34,"v":45000},{"d":"2007-10-01","o":31.21,"h":32.39,"l":31.09,"c":31.87,"v":36900},{"d":"2007-10-02","o":31.96,"h":32.59,"l":31.53,"c":32.5,"v":36600},{"d":"2007-10-03","o":32.26,"h":32.4,"l":31.45,"c":31.79,"v":24800},{"d":"2007-10-04","o":31.87,"h":32.57,"l":31.73,"c":32.39,"v":23300},{"d":"2007-10-05","o":32.58,"h":33.34,"l":32.05,"c":33.14,"v":33000},{"d":"2007-10-08","o":33.14,"h":33.14,"l":32.33,"c":32.65,"v":22400},{"d":"2007-10-09","o":32.65,"h":32.65,"l":31.9,"c":32.47,"v":38700},{"d":"2007-10-10","o":32.47,"h":32.66,"l":32.19,"c":32.57,"v":25500},{"d":"2007-10-11","o":32.77,"h":32.77,"l":31.81,"c":32.23,"v":60800},{"d":"2007-10-12","o":32.29,"h":32.68,"l":31.92,"c":32.1,"v":42300},{"d":"2007-10-15","o":31.6,"h":33.41,"l":30.78,"c":33.39,"v":117200},{"d":"2007-10-16","o":33.37,"h":33.37,"l":32.44,"c":33.21,"v":60700},{"d":"2007-10-17","o":33.35,"h":33.5,"l":32.45,"c":33,"v":55800},{"d":"2007-10-18","o":32.8,"h":33.12,"l":32.2,"c":32.96,"v":63100},{"d":"2007-10-19","o":32.71,"h":32.72,"l":30.99,"c":31.07,"v":78300},{"d":"2007-10-22","o":30.96,"h":32.45,"l":30.54,"c":32.45,"v":75100},{"d":"2007-10-23","o":32.47,"h":32.54,"l":30.99,"c":31.97,"v":55800},{"d":"2007-10-24","o":31.72,"h":32.04,"l":30.89,"c":32.04,"v":50500},{"d":"2007-10-25","o":32.08,"h":32.68,"l":31.34,"c":32.31,"v":43600},{"d":"2007-10-26","o":32.71,"h":32.84,"l":31.46,"c":32.57,"v":49500},{"d":"2007-10-29","o":32.67,"h":32.8,"l":31.47,"c":31.73,"v":37900},{"d":"2007-10-30","o":31.5,"h":31.86,"l":31.28,"c":31.65,"v":43900},{"d":"2007-10-31","o":31.7,"h":32.44,"l":31.7,"c":32.38,"v":25100},{"d":"2007-11-01","o":32.15,"h":32.15,"l":30.76,"c":30.92,"v":54500},{"d":"2007-11-02","o":31.17,"h":32.24,"l":30.47,"c":31.28,"v":62600},{"d":"2007-11-05","o":30.6,"h":31.07,"l":29.77,"c":29.77,"v":47500},{"d":"2007-11-06","o":30,"h":32.14,"l":30,"c":32.07,"v":81700},{"d":"2007-11-07","o":31.28,"h":31.78,"l":30.82,"c":30.99,"v":69500},{"d":"2007-11-08","o":31.21,"h":32.09,"l":31.19,"c":31.93,"v":76800},{"d":"2007-11-09","o":31.63,"h":31.97,"l":30.02,"c":30.26,"v":59800},{"d":"2007-11-12","o":29.93,"h":32.22,"l":29.93,"c":32.05,"v":89100},{"d":"2007-11-13","o":32.1,"h":33.25,"l":31.84,"c":33.15,"v":50200},{"d":"2007-11-14","o":32.99,"h":33.3,"l":32.79,"c":33.3,"v":51800},{"d":"2007-11-15","o":33.21,"h":33.95,"l":32.2,"c":33.91,"v":83300},{"d":"2007-11-16","o":34,"h":34,"l":31.76,"c":32.4,"v":55900},{"d":"2007-11-19","o":32.15,"h":32.15,"l":31.06,"c":32,"v":60100},{"d":"2007-11-20","o":31.59,"h":31.9,"l":30.75,"c":31.03,"v":41000},{"d":"2007-11-21","o":31,"h":31.52,"l":30.65,"c":30.89,"v":40300},{"d":"2007-11-23","o":31.15,"h":32.03,"l":31.15,"c":31.8,"v":29900},{"d":"2007-11-26","o":31.9,"h":31.9,"l":29.65,"c":29.7,"v":49700},{"d":"2007-11-27","o":29.83,"h":30.98,"l":29.83,"c":30.98,"v":38400},{"d":"2007-11-28","o":30.96,"h":32.04,"l":30.96,"c":31.62,"v":43000},{"d":"2007-11-29","o":31.61,"h":31.99,"l":31.05,"c":31.05,"v":27800},{"d":"2007-11-30","o":31.45,"h":31.94,"l":30.05,"c":30.05,"v":55600},{"d":"2007-12-03","o":30.25,"h":30.58,"l":30.03,"c":30.2,"v":41600},{"d":"2007-12-04","o":30,"h":30.55,"l":29.98,"c":30.15,"v":38100},{"d":"2007-12-05","o":30.95,"h":31.17,"l":30.15,"c":30.97,"v":43500},{"d":"2007-12-06","o":30.93,"h":32.71,"l":30.93,"c":32.43,"v":52000},{"d":"2007-12-07","o":32.43,"h":32.43,"l":31.07,"c":31.98,"v":65500},{"d":"2007-12-10","o":31.86,"h":32.28,"l":31.46,"c":31.68,"v":22300},{"d":"2007-12-11","o":31.64,"h":32.13,"l":30.43,"c":30.54,"v":71000},{"d":"2007-12-12","o":31.33,"h":32.08,"l":30.36,"c":30.54,"v":83800},{"d":"2007-12-13","o":30.34,"h":31.01,"l":30.28,"c":30.28,"v":47000},{"d":"2007-12-14","o":30.12,"h":30.59,"l":29.25,"c":29.25,"v":66200},{"d":"2007-12-17","o":29.02,"h":30.12,"l":29.02,"c":29.26,"v":45200},{"d":"2007-12-18","o":29.51,"h":30.36,"l":28.45,"c":30.36,"v":45900},{"d":"2007-12-19","o":30.1,"h":30.55,"l":29.46,"c":29.62,"v":45500},{"d":"2007-12-20","o":30,"h":30.1,"l":28.32,"c":29.33,"v":55700},{"d":"2007-12-21","o":30.05,"h":30.48,"l":29.62,"c":30.3,"v":75700},{"d":"2007-12-24","o":30.28,"h":30.96,"l":30.28,"c":30.75,"v":13100},{"d":"2007-12-26","o":30.75,"h":31.25,"l":30.38,"c":31.25,"v":24800},{"d":"2007-12-27","o":31.1,"h":31.4,"l":29.59,"c":30.45,"v":34700},{"d":"2007-12-28","o":30.49,"h":30.69,"l":29.76,"c":30.06,"v":43600},{"d":"2007-12-31","o":29.7,"h":30.37,"l":29.14,"c":30.1,"v":36000},{"d":"2008-01-02","o":30.15,"h":30.15,"l":29.07,"c":29.2,"v":32600},{"d":"2008-01-03","o":29.2,"h":29.4,"l":27.99,"c":28.15,"v":46500},{"d":"2008-01-04","o":27.75,"h":28.11,"l":27.29,"c":27.6,"v":51000},{"d":"2008-01-07","o":27.51,"h":29.41,"l":27.51,"c":28.96,"v":59300},{"d":"2008-01-08","o":29.5,"h":29.93,"l":28.26,"c":28.29,"v":61100},{"d":"2008-01-09","o":28.03,"h":29.17,"l":27.87,"c":29.17,"v":49100},{"d":"2008-01-10","o":28.98,"h":29.28,"l":27.73,"c":28.41,"v":64000},{"d":"2008-01-11","o":28.31,"h":29.06,"l":28.15,"c":28.2,"v":30000},{"d":"2008-01-14","o":28.34,"h":28.5,"l":27.76,"c":28.13,"v":23300},{"d":"2008-01-15","o":28,"h":28.42,"l":27.3,"c":28.35,"v":26400},{"d":"2008-01-16","o":28.35,"h":29.77,"l":28.25,"c":29.57,"v":36300},{"d":"2008-01-17","o":29.54,"h":29.54,"l":28.29,"c":28.76,"v":34600},{"d":"2008-01-18","o":28.65,"h":29.52,"l":28.12,"c":28.78,"v":33400},{"d":"2008-01-22","o":27.55,"h":29.51,"l":27.52,"c":28.21,"v":32900},{"d":"2008-01-23","o":27.71,"h":29.68,"l":27.56,"c":29.58,"v":58000},{"d":"2008-01-24","o":29.4,"h":30.08,"l":28.36,"c":30,"v":52800},{"d":"2008-01-25","o":30.45,"h":30.66,"l":29.58,"c":29.75,"v":27600},{"d":"2008-01-28","o":29.67,"h":30.61,"l":29.37,"c":30.6,"v":25900},{"d":"2008-01-29","o":30.73,"h":30.84,"l":29.58,"c":30.08,"v":18400},{"d":"2008-01-30","o":29.9,"h":30.19,"l":29.11,"c":29.4,"v":40600},{"d":"2008-01-31","o":28.76,"h":29.71,"l":28.76,"c":29.52,"v":78100},{"d":"2008-02-01","o":29.69,"h":30.83,"l":29.28,"c":30.83,"v":40800},{"d":"2008-02-04","o":30.7,"h":30.73,"l":29.99,"c":30.11,"v":53000},{"d":"2008-02-05","o":29.57,"h":30.05,"l":29.33,"c":29.38,"v":54900},{"d":"2008-02-06","o":29.63,"h":30.78,"l":29.07,"c":29.14,"v":36000},{"d":"2008-02-07","o":29.09,"h":30,"l":29.09,"c":30,"v":27400},{"d":"2008-02-08","o":29.9,"h":30.16,"l":28.46,"c":28.54,"v":44100},{"d":"2008-02-11","o":28.6,"h":28.92,"l":28.17,"c":28.74,"v":35900},{"d":"2008-02-12","o":28.9,"h":29.97,"l":28.75,"c":29.45,"v":51500},{"d":"2008-02-13","o":29.85,"h":31.04,"l":29.79,"c":31.02,"v":61800},{"d":"2008-02-14","o":30.94,"h":31,"l":29.73,"c":29.83,"v":46500},{"d":"2008-02-15","o":29.67,"h":30.13,"l":29.51,"c":30.06,"v":23700},{"d":"2008-02-19","o":30.15,"h":30.51,"l":28.84,"c":29.64,"v":57100},{"d":"2008-02-20","o":29.49,"h":30.96,"l":29.49,"c":30.57,"v":47700},{"d":"2008-02-21","o":30.75,"h":30.92,"l":29.25,"c":29.5,"v":45900},{"d":"2008-02-22","o":29.59,"h":29.59,"l":28.26,"c":29.28,"v":59500},{"d":"2008-02-25","o":29.2,"h":29.68,"l":28.17,"c":29.68,"v":72500},{"d":"2008-02-26","o":29.68,"h":29.93,"l":28.94,"c":29.27,"v":39800},{"d":"2008-02-27","o":29.02,"h":29.75,"l":28.67,"c":28.86,"v":44400},{"d":"2008-02-28","o":28.88,"h":29.23,"l":28.25,"c":28.27,"v":27400},{"d":"2008-02-29","o":28.27,"h":28.89,"l":28,"c":28.01,"v":58300},{"d":"2008-03-03","o":28,"h":28.92,"l":27.64,"c":28.87,"v":80600},{"d":"2008-03-04","o":28.55,"h":28.67,"l":28,"c":28.31,"v":67000},{"d":"2008-03-05","o":28.48,"h":28.68,"l":27.69,"c":28.15,"v":84600},{"d":"2008-03-06","o":28.05,"h":28.05,"l":26.74,"c":26.74,"v":119300},{"d":"2008-03-07","o":26.45,"h":27.71,"l":26.45,"c":27.19,"v":127400},{"d":"2008-03-10","o":27.23,"h":27.85,"l":26.83,"c":26.83,"v":80500},{"d":"2008-03-11","o":27.44,"h":28.38,"l":27.44,"c":28.33,"v":54600},{"d":"2008-03-12","o":28.2,"h":28.82,"l":27.56,"c":27.73,"v":46100},{"d":"2008-03-13","o":27.5,"h":29.2,"l":27.36,"c":28.81,"v":54700},{"d":"2008-03-14","o":29.01,"h":29.31,"l":27.5,"c":28.01,"v":30300},{"d":"2008-03-17","o":27.15,"h":28.5,"l":27.15,"c":27.77,"v":38300},{"d":"2008-03-18","o":28.4,"h":29.93,"l":28.07,"c":29.93,"v":64000},{"d":"2008-03-19","o":29.93,"h":29.98,"l":28.8,"c":28.8,"v":41200},{"d":"2008-03-20","o":29.09,"h":29.91,"l":28.67,"c":28.87,"v":139400},{"d":"2008-03-24","o":29,"h":30.32,"l":28.55,"c":30.32,"v":44100},{"d":"2008-03-25","o":30.25,"h":30.25,"l":28.78,"c":29.29,"v":70800},{"d":"2008-03-26","o":29.05,"h":29.32,"l":28.8,"c":29.18,"v":82600},{"d":"2008-03-27","o":29.09,"h":29.19,"l":27.8,"c":28.5,"v":60900},{"d":"2008-03-28","o":28.45,"h":28.8,"l":28.21,"c":28.51,"v":47200},{"d":"2008-03-31","o":28.56,"h":28.76,"l":27.45,"c":27.45,"v":31700},{"d":"2008-04-01","o":27.9,"h":28.7,"l":27.8,"c":28.67,"v":42100},{"d":"2008-04-02","o":28.6,"h":29.27,"l":28.6,"c":29.14,"v":46200},{"d":"2008-04-03","o":28.94,"h":29.25,"l":28.79,"c":28.99,"v":43700},{"d":"2008-04-04","o":28.99,"h":28.99,"l":28.2,"c":28.59,"v":17100},{"d":"2008-04-07","o":28.73,"h":29.09,"l":28.39,"c":28.72,"v":24300},{"d":"2008-04-08","o":28.4,"h":28.4,"l":27.81,"c":28.07,"v":27600},{"d":"2008-04-09","o":28.07,"h":28.2,"l":27.26,"c":27.43,"v":32700},{"d":"2008-04-10","o":27.5,"h":27.83,"l":27.04,"c":27.31,"v":41900},{"d":"2008-04-11","o":26.92,"h":27.09,"l":26.41,"c":26.47,"v":49400},{"d":"2008-04-14","o":26.37,"h":26.56,"l":26.06,"c":26.1,"v":38600},{"d":"2008-04-15","o":26.35,"h":26.46,"l":25.73,"c":25.93,"v":46800},{"d":"2008-04-16","o":26.1,"h":27.41,"l":26.08,"c":27.4,"v":65900},{"d":"2008-04-17","o":27.33,"h":27.39,"l":26.52,"c":26.83,"v":48100},{"d":"2008-04-18","o":27.24,"h":27.3,"l":26.24,"c":26.3,"v":53100},{"d":"2008-04-21","o":26,"h":26.46,"l":25.88,"c":26.02,"v":53100},{"d":"2008-04-22","o":26,"h":26,"l":25.1,"c":25.38,"v":67700},{"d":"2008-04-23","o":25.53,"h":26.13,"l":25.44,"c":25.97,"v":33100},{"d":"2008-04-24","o":25.97,"h":26.45,"l":25.71,"c":26.45,"v":55500},{"d":"2008-04-25","o":26.5,"h":26.8,"l":26.03,"c":26.19,"v":45200},{"d":"2008-04-28","o":26.11,"h":26.81,"l":26.11,"c":26.68,"v":41800},{"d":"2008-04-29","o":26.49,"h":26.61,"l":25.92,"c":26.11,"v":46700},{"d":"2008-04-30","o":26.11,"h":27.5,"l":26.11,"c":26.64,"v":58100},{"d":"2008-05-01","o":26.74,"h":27.76,"l":26.5,"c":26.51,"v":32800},{"d":"2008-05-02","o":27.01,"h":27.06,"l":26.16,"c":26.16,"v":29200},{"d":"2008-05-05","o":26.36,"h":26.42,"l":25.52,"c":26.25,"v":39800},{"d":"2008-05-06","o":25.99,"h":26.74,"l":25.85,"c":26.58,"v":30800},{"d":"2008-05-07","o":26.58,"h":26.73,"l":25.83,"c":25.89,"v":61100},{"d":"2008-05-08","o":25.83,"h":25.9,"l":25.6,"c":25.7,"v":62400},{"d":"2008-05-09","o":25.7,"h":26.03,"l":25.45,"c":25.61,"v":37800},{"d":"2008-05-12","o":25.61,"h":25.91,"l":25.46,"c":25.65,"v":32200},{"d":"2008-05-13","o":25.65,"h":25.93,"l":25.58,"c":25.78,"v":16400},{"d":"2008-05-14","o":25.78,"h":26.13,"l":25.69,"c":25.81,"v":22100},{"d":"2008-05-15","o":25.89,"h":26.21,"l":25.82,"c":26.03,"v":52200},{"d":"2008-05-16","o":26.4,"h":26.42,"l":25.61,"c":26.13,"v":35700},{"d":"2008-05-19","o":26,"h":26.08,"l":25.54,"c":25.68,"v":33700},{"d":"2008-05-20","o":25.77,"h":25.82,"l":25.28,"c":25.57,"v":27600},{"d":"2008-05-21","o":25.73,"h":25.96,"l":25.36,"c":25.38,"v":29400},{"d":"2008-05-22","o":25.41,"h":25.52,"l":25.19,"c":25.3,"v":24500},{"d":"2008-05-23","o":25.2,"h":25.5,"l":25.15,"c":25.35,"v":25400},{"d":"2008-05-27","o":25.35,"h":25.67,"l":25.08,"c":25.54,"v":20800},{"d":"2008-05-28","o":25.55,"h":25.68,"l":25.35,"c":25.6,"v":46900},{"d":"2008-05-29","o":25.65,"h":26.27,"l":25.63,"c":26.18,"v":57500},{"d":"2008-05-30","o":26.18,"h":26.22,"l":25.91,"c":26.06,"v":35500},{"d":"2008-06-02","o":25.96,"h":25.96,"l":25.1,"c":25.55,"v":40900},{"d":"2008-06-03","o":25.65,"h":25.69,"l":25.22,"c":25.52,"v":22300},{"d":"2008-06-04","o":25.46,"h":26,"l":25.41,"c":25.55,"v":40600},{"d":"2008-06-05","o":25.57,"h":26.17,"l":25.55,"c":26.17,"v":47800},{"d":"2008-06-06","o":25.95,"h":26.02,"l":25.45,"c":25.52,"v":27100},{"d":"2008-06-09","o":25.77,"h":25.77,"l":25.08,"c":25.2,"v":38200},{"d":"2008-06-10","o":25.11,"h":25.46,"l":25.05,"c":25.37,"v":17400},{"d":"2008-06-11","o":25.37,"h":25.8,"l":25,"c":25.3,"v":76900},{"d":"2008-06-12","o":25.45,"h":26.06,"l":24.94,"c":25.24,"v":49900},{"d":"2008-06-13","o":25.53,"h":26.06,"l":25.37,"c":25.78,"v":44200},{"d":"2008-06-16","o":25.83,"h":26.25,"l":25.6,"c":26.14,"v":23600},{"d":"2008-06-17","o":26.17,"h":26.17,"l":25.3,"c":25.3,"v":23000},{"d":"2008-06-18","o":25.15,"h":25.41,"l":24.81,"c":24.96,"v":18500},{"d":"2008-06-19","o":24.96,"h":25.66,"l":24.96,"c":25.36,"v":22700},{"d":"2008-06-20","o":25.26,"h":25.26,"l":24.15,"c":24.4,"v":68300},{"d":"2008-06-23","o":24.4,"h":24.64,"l":23.6,"c":23.67,"v":22200},{"d":"2008-06-24","o":23.65,"h":23.65,"l":22.78,"c":23,"v":58100},{"d":"2008-06-25","o":23,"h":23.25,"l":22.5,"c":22.67,"v":62100},{"d":"2008-06-26","o":22,"h":22.07,"l":20.82,"c":22.07,"v":80800},{"d":"2008-06-27","o":22.08,"h":22.24,"l":21.39,"c":21.48,"v":197200},{"d":"2008-06-30","o":21.33,"h":22.19,"l":21.07,"c":22.05,"v":83500},{"d":"2008-07-01","o":22.05,"h":23.69,"l":22.05,"c":23.51,"v":99400},{"d":"2008-07-02","o":23.63,"h":24.14,"l":23.49,"c":23.85,"v":126200},{"d":"2008-07-03","o":23.86,"h":24.15,"l":23.57,"c":23.83,"v":27200},{"d":"2008-07-07","o":24,"h":24.09,"l":22.77,"c":23.56,"v":52700},{"d":"2008-07-08","o":23.48,"h":25.17,"l":23.17,"c":25.16,"v":58100},{"d":"2008-07-09","o":25.07,"h":25.07,"l":23.41,"c":23.41,"v":48500},{"d":"2008-07-10","o":23.43,"h":24.46,"l":23.15,"c":24.27,"v":36100},{"d":"2008-07-11","o":24.01,"h":25.04,"l":23.95,"c":25.03,"v":22800},{"d":"2008-07-14","o":25.1,"h":25.12,"l":23.87,"c":24.3,"v":34800},{"d":"2008-07-15","o":24.1,"h":25.19,"l":23.89,"c":24.44,"v":30300},{"d":"2008-07-16","o":24.63,"h":26.44,"l":24.63,"c":26.44,"v":30100},{"d":"2008-07-17","o":26.5,"h":26.65,"l":26.16,"c":26.39,"v":44300},{"d":"2008-07-18","o":26.5,"h":26.52,"l":26.23,"c":26.46,"v":31500},{"d":"2008-07-21","o":26.22,"h":26.65,"l":26.22,"c":26.64,"v":24000},{"d":"2008-07-22","o":26.55,"h":27.85,"l":26.54,"c":27.85,"v":49400},{"d":"2008-07-23","o":27.76,"h":28.35,"l":27.34,"c":27.58,"v":49200},{"d":"2008-07-24","o":27.74,"h":28.3,"l":26.84,"c":26.84,"v":47300},{"d":"2008-07-25","o":27.19,"h":28.46,"l":27.18,"c":28.01,"v":41400},{"d":"2008-07-28","o":27.87,"h":28.25,"l":27.78,"c":28.07,"v":23200},{"d":"2008-07-29","o":28.23,"h":29.5,"l":28.23,"c":29.25,"v":61900},{"d":"2008-07-30","o":29.65,"h":29.94,"l":28.13,"c":28.78,"v":46700},{"d":"2008-07-31","o":28.12,"h":29.19,"l":28.12,"c":28.88,"v":24700},{"d":"2008-08-01","o":28.65,"h":28.65,"l":27.34,"c":28.28,"v":29200},{"d":"2008-08-04","o":28.07,"h":28.34,"l":26.78,"c":28.11,"v":41400},{"d":"2008-08-05","o":28.04,"h":28.58,"l":27.82,"c":28.46,"v":26100},{"d":"2008-08-06","o":28.18,"h":28.43,"l":27.69,"c":28.29,"v":23700},{"d":"2008-08-07","o":28.01,"h":28.01,"l":26.55,"c":26.7,"v":28900},{"d":"2008-08-08","o":26.62,"h":28.28,"l":26.62,"c":28.04,"v":28100},{"d":"2008-08-11","o":28.04,"h":28.79,"l":27.53,"c":28.72,"v":43900},{"d":"2008-08-12","o":28.57,"h":28.85,"l":28.42,"c":28.55,"v":12000},{"d":"2008-08-13","o":28.2,"h":29.03,"l":28.2,"c":28.94,"v":28600},{"d":"2008-08-14","o":28.92,"h":29.1,"l":28.78,"c":29.05,"v":36700},{"d":"2008-08-15","o":29.05,"h":29.05,"l":27.82,"c":28.44,"v":50200},{"d":"2008-08-18","o":28.34,"h":29.04,"l":27.79,"c":28.02,"v":31400},{"d":"2008-08-19","o":27.9,"h":27.9,"l":26.57,"c":27,"v":40700},{"d":"2008-08-20","o":27.13,"h":27.7,"l":26.85,"c":27.08,"v":24400},{"d":"2008-08-21","o":26.96,"h":27.06,"l":26.45,"c":26.74,"v":34800},{"d":"2008-08-22","o":27.1,"h":27.63,"l":26.68,"c":27.45,"v":11700},{"d":"2008-08-25","o":27.22,"h":27.22,"l":26.42,"c":26.81,"v":43400},{"d":"2008-08-26","o":26.81,"h":27.44,"l":26.66,"c":27.43,"v":9400},{"d":"2008-08-27","o":27.26,"h":28.14,"l":26.9,"c":27.84,"v":22800},{"d":"2008-08-28","o":27.8,"h":28.78,"l":27.54,"c":28.78,"v":21900},{"d":"2008-08-29","o":28.89,"h":28.89,"l":26.65,"c":26.93,"v":28100},{"d":"2008-09-02","o":27.66,"h":28.2,"l":26.77,"c":27.2,"v":28300},{"d":"2008-09-03","o":27.11,"h":27.11,"l":26.36,"c":26.49,"v":57800},{"d":"2008-09-04","o":26.25,"h":26.55,"l":24.67,"c":24.67,"v":144400},{"d":"2008-09-05","o":24.67,"h":25.24,"l":24.3,"c":24.93,"v":59800},{"d":"2008-09-08","o":26.2,"h":26.4,"l":24.8,"c":25.21,"v":49900},{"d":"2008-09-09","o":25.51,"h":26.36,"l":24.99,"c":25,"v":76500},{"d":"2008-09-10","o":25.55,"h":26.28,"l":25.43,"c":26.04,"v":35000},{"d":"2008-09-11","o":25.55,"h":26.39,"l":25.4,"c":26.39,"v":38800},{"d":"2008-09-12","o":26,"h":26.29,"l":25.59,"c":26.12,"v":26000},{"d":"2008-09-15","o":25.15,"h":26,"l":24.96,"c":25.12,"v":35700},{"d":"2008-09-16","o":24.66,"h":25.48,"l":24.48,"c":25.28,"v":41800},{"d":"2008-09-17","o":24.48,"h":24.48,"l":22.85,"c":23.05,"v":67200},{"d":"2008-09-18","o":23.92,"h":27.94,"l":23.1,"c":27.94,"v":65200},{"d":"2008-09-19","o":27.8,"h":29.62,"l":26.65,"c":26.87,"v":133300},{"d":"2008-09-22","o":26.91,"h":27.38,"l":26.48,"c":26.58,"v":25000},{"d":"2008-09-23","o":26.58,"h":27.76,"l":25.94,"c":26.36,"v":57100},{"d":"2008-09-24","o":26.63,"h":27.03,"l":25.4,"c":25.47,"v":33800},{"d":"2008-09-25","o":25.67,"h":27.23,"l":25.6,"c":26.48,"v":34000},{"d":"2008-09-26","o":25.9,"h":28.35,"l":25.8,"c":27.6,"v":79800},{"d":"2008-09-29","o":27.09,"h":27.09,"l":25.81,"c":25.81,"v":37800},{"d":"2008-09-30","o":25.5,"h":28.98,"l":25.49,"c":28.6,"v":97100},{"d":"2008-10-01","o":28.03,"h":28.2,"l":26.73,"c":27.49,"v":30600},{"d":"2008-10-02","o":27.3,"h":27.5,"l":26.16,"c":26.21,"v":35100},{"d":"2008-10-03","o":26.01,"h":26.56,"l":25.48,"c":25.48,"v":61100},{"d":"2008-10-06","o":24.61,"h":24.91,"l":23.6,"c":24.63,"v":42000},{"d":"2008-10-07","o":24.68,"h":25.78,"l":23.86,"c":23.87,"v":50000},{"d":"2008-10-08","o":23.49,"h":25.45,"l":23.16,"c":23.48,"v":71400},{"d":"2008-10-09","o":23.95,"h":24.64,"l":18.82,"c":19.22,"v":86100},{"d":"2008-10-10","o":18.49,"h":22.28,"l":16.95,"c":21.95,"v":72800},{"d":"2008-10-13","o":23.49,"h":26.25,"l":22.98,"c":24.6,"v":103000},{"d":"2008-10-14","o":26.06,"h":26.06,"l":21.32,"c":22.33,"v":43700},{"d":"2008-10-15","o":21.92,"h":22.25,"l":20.73,"c":20.73,"v":36200},{"d":"2008-10-16","o":20.66,"h":23.29,"l":19.42,"c":23.04,"v":87900},{"d":"2008-10-17","o":22.37,"h":24.52,"l":22.37,"c":22.55,"v":51500},{"d":"2008-10-20","o":22.88,"h":22.88,"l":21,"c":22.31,"v":46200},{"d":"2008-10-21","o":21.8,"h":21.83,"l":20,"c":20.14,"v":57300},{"d":"2008-10-22","o":19.99,"h":19.99,"l":18.05,"c":18.63,"v":60500},{"d":"2008-10-23","o":18.06,"h":18.82,"l":17,"c":17.76,"v":79900},{"d":"2008-10-24","o":16.51,"h":18.09,"l":16.51,"c":17.73,"v":40900},{"d":"2008-10-27","o":17.51,"h":17.66,"l":16.35,"c":16.35,"v":46100},{"d":"2008-10-28","o":17,"h":18.39,"l":15.81,"c":18.3,"v":49800},{"d":"2008-10-29","o":18.6,"h":19.55,"l":18.07,"c":18.44,"v":31800},{"d":"2008-10-30","o":18.49,"h":19.3,"l":17.71,"c":19.29,"v":32100},{"d":"2008-10-31","o":19.19,"h":20.98,"l":18.73,"c":20.07,"v":80200},{"d":"2008-11-03","o":19.9,"h":21,"l":19.81,"c":20.22,"v":52800},{"d":"2008-11-04","o":20.72,"h":20.74,"l":19.22,"c":20.05,"v":42300},{"d":"2008-11-05","o":19.68,"h":19.68,"l":18.39,"c":18.4,"v":53400},{"d":"2008-11-06","o":18.4,"h":19.36,"l":17.72,"c":18.84,"v":65200},{"d":"2008-11-07","o":18.65,"h":19.14,"l":18.31,"c":18.87,"v":63800},{"d":"2008-11-10","o":18.75,"h":18.75,"l":17.65,"c":17.71,"v":79200},{"d":"2008-11-11","o":17.45,"h":17.45,"l":15.76,"c":16.02,"v":75600},{"d":"2008-11-12","o":16.01,"h":16.01,"l":14.42,"c":14.53,"v":66900},{"d":"2008-11-13","o":14.56,"h":15.08,"l":13.06,"c":15.08,"v":88500},{"d":"2008-11-14","o":14.95,"h":14.95,"l":12.77,"c":12.88,"v":59100},{"d":"2008-11-17","o":12.78,"h":13,"l":11.33,"c":11.6,"v":113300},{"d":"2008-11-18","o":11.63,"h":12.28,"l":9.79,"c":11,"v":176400},{"d":"2008-11-19","o":10.96,"h":11.16,"l":10.3,"c":10.3,"v":65300},{"d":"2008-11-20","o":10,"h":10.88,"l":9.33,"c":9.48,"v":79600},{"d":"2008-11-21","o":9.89,"h":11.93,"l":8.35,"c":11.4,"v":142700},{"d":"2008-11-24","o":11.15,"h":11.9,"l":10.37,"c":11.72,"v":92000},{"d":"2008-11-25","o":11.55,"h":11.8,"l":10.7,"c":11.55,"v":69600},{"d":"2008-11-26","o":11.24,"h":13.44,"l":11.2,"c":13.44,"v":49600},{"d":"2008-11-28","o":13,"h":13.67,"l":12.29,"c":13.67,"v":36500},{"d":"2008-12-01","o":13.75,"h":13.75,"l":9.61,"c":9.69,"v":111700},{"d":"2008-12-02","o":10.01,"h":12.63,"l":9.79,"c":12.5,"v":107500},{"d":"2008-12-03","o":12.1,"h":14.29,"l":12.08,"c":14.14,"v":126900},{"d":"2008-12-04","o":14.14,"h":14.54,"l":12.17,"c":12.56,"v":71900},{"d":"2008-12-05","o":12.56,"h":14.14,"l":12.25,"c":14.14,"v":135000},{"d":"2008-12-08","o":13.87,"h":17.37,"l":13.87,"c":16.86,"v":120400},{"d":"2008-12-09","o":15,"h":17.1,"l":15,"c":16.01,"v":111000},{"d":"2008-12-10","o":16.3,"h":16.44,"l":14.99,"c":15.87,"v":47500},{"d":"2008-12-11","o":15.4,"h":16.35,"l":14.76,"c":14.76,"v":55300},{"d":"2008-12-12","o":14.25,"h":16.02,"l":14.21,"c":16.02,"v":49900},{"d":"2008-12-15","o":16,"h":16.59,"l":14.4,"c":15.15,"v":38700},{"d":"2008-12-16","o":15.2,"h":17.37,"l":14.58,"c":17.37,"v":90800},{"d":"2008-12-17","o":16.85,"h":17.37,"l":16.01,"c":16.23,"v":70600},{"d":"2008-12-18","o":16.34,"h":16.55,"l":14.87,"c":15.31,"v":48700},{"d":"2008-12-19","o":15.99,"h":16.96,"l":15.92,"c":16,"v":99800},{"d":"2008-12-22","o":15.77,"h":16.61,"l":15.54,"c":16.61,"v":41500},{"d":"2008-12-23","o":16.77,"h":18.59,"l":16.7,"c":18.39,"v":58800},{"d":"2008-12-24","o":18.39,"h":18.39,"l":17.64,"c":18.27,"v":16800},{"d":"2008-12-26","o":18.27,"h":19.18,"l":17.98,"c":19.08,"v":22700},{"d":"2008-12-29","o":19.1,"h":19.1,"l":16.27,"c":16.72,"v":46000},{"d":"2008-12-30","o":16.5,"h":17.17,"l":16.1,"c":17.17,"v":21500},{"d":"2008-12-31","o":17.21,"h":18.6,"l":17.05,"c":18.13,"v":51300},{"d":"2009-01-02","o":18.18,"h":18.25,"l":17.22,"c":17.38,"v":19300},{"d":"2009-01-05","o":16.78,"h":18.66,"l":16.78,"c":18.54,"v":44300},{"d":"2009-01-06","o":18.92,"h":19.82,"l":18.63,"c":19.32,"v":44400},{"d":"2009-01-07","o":19,"h":19.09,"l":16.66,"c":16.93,"v":52000},{"d":"2009-01-08","o":16.76,"h":16.86,"l":16.04,"c":16.17,"v":52000},{"d":"2009-01-09","o":16.2,"h":16.3,"l":15.14,"c":15.14,"v":34900},{"d":"2009-01-12","o":15,"h":15.22,"l":14.14,"c":14.31,"v":35600},{"d":"2009-01-13","o":14.17,"h":15.5,"l":14.17,"c":14.95,"v":39200},{"d":"2009-01-14","o":14.78,"h":14.78,"l":13.09,"c":13.15,"v":35100},{"d":"2009-01-15","o":13.13,"h":15.13,"l":12.96,"c":14.21,"v":52400},{"d":"2009-01-16","o":14.43,"h":14.43,"l":13.3,"c":13.69,"v":37000},{"d":"2009-01-20","o":13.46,"h":13.66,"l":13.11,"c":13.25,"v":41200},{"d":"2009-01-21","o":13.5,"h":15.09,"l":13.39,"c":15.03,"v":35700},{"d":"2009-01-22","o":14.6,"h":15.08,"l":13.72,"c":13.82,"v":34200},{"d":"2009-01-23","o":13.73,"h":15.95,"l":13.53,"c":15.45,"v":68400},{"d":"2009-01-26","o":15.44,"h":16.53,"l":15.13,"c":15.91,"v":33000},{"d":"2009-01-27","o":15.91,"h":16.32,"l":14.58,"c":14.62,"v":37500},{"d":"2009-01-28","o":15,"h":15.96,"l":14.32,"c":14.88,"v":35700},{"d":"2009-01-29","o":14.82,"h":14.97,"l":14.01,"c":14.07,"v":31800},{"d":"2009-01-30","o":14.3,"h":14.53,"l":13.71,"c":13.75,"v":36000},{"d":"2009-02-02","o":13.8,"h":15.56,"l":13.33,"c":15.51,"v":55200},{"d":"2009-02-03","o":15.79,"h":16.3,"l":15.56,"c":15.79,"v":39900},{"d":"2009-02-04","o":16.26,"h":16.26,"l":14.65,"c":14.87,"v":35300},{"d":"2009-02-05","o":14.74,"h":15.14,"l":13.96,"c":14.45,"v":34300},{"d":"2009-02-06","o":14.39,"h":15.55,"l":14.17,"c":15.2,"v":29600},{"d":"2009-02-09","o":14.53,"h":15.27,"l":14.42,"c":14.81,"v":17200},{"d":"2009-02-10","o":14.62,"h":15.66,"l":13.89,"c":14.1,"v":31900},{"d":"2009-02-11","o":14.22,"h":15.39,"l":14.22,"c":14.82,"v":22200},{"d":"2009-02-12","o":14.96,"h":15.84,"l":14.39,"c":15.7,"v":41600},{"d":"2009-02-13","o":15.55,"h":16.4,"l":15.47,"c":15.87,"v":35900},{"d":"2009-02-17","o":15.8,"h":15.8,"l":13.83,"c":14.78,"v":55900},{"d":"2009-02-18","o":15.09,"h":15.09,"l":13.7,"c":13.87,"v":52100},{"d":"2009-02-19","o":14.33,"h":14.35,"l":12.92,"c":12.95,"v":39700},{"d":"2009-02-20","o":12.61,"h":13.33,"l":11.13,"c":11.31,"v":96800},{"d":"2009-02-23","o":11.44,"h":12.11,"l":9.98,"c":11.34,"v":78300},{"d":"2009-02-24","o":11.27,"h":12.21,"l":10.93,"c":12.02,"v":57800},{"d":"2009-02-25","o":11.7,"h":12.64,"l":11.5,"c":11.59,"v":29100},{"d":"2009-02-26","o":11.59,"h":12.37,"l":11.59,"c":11.86,"v":35400},{"d":"2009-02-27","o":11.6,"h":11.96,"l":11.2,"c":11.61,"v":58900},{"d":"2009-03-02","o":10.74,"h":11.63,"l":10.74,"c":10.99,"v":49600},{"d":"2009-03-03","o":10.99,"h":11.32,"l":9.9,"c":10.02,"v":52500},{"d":"2009-03-04","o":10.48,"h":10.48,"l":8.81,"c":10.1,"v":63700},{"d":"2009-03-05","o":9.41,"h":10.22,"l":9.24,"c":9.31,"v":61600},{"d":"2009-03-06","o":9.5,"h":10.5,"l":9,"c":10.5,"v":55600},{"d":"2009-03-09","o":9.6,"h":10.55,"l":9.35,"c":9.72,"v":93300},{"d":"2009-03-10","o":10.12,"h":11.68,"l":9.94,"c":11.68,"v":79700},{"d":"2009-03-11","o":11.75,"h":11.75,"l":9.6,"c":9.85,"v":77600},{"d":"2009-03-12","o":9.74,"h":10.84,"l":9.54,"c":10.45,"v":70000},{"d":"2009-03-13","o":10.56,"h":12.03,"l":9.74,"c":11.92,"v":72700},{"d":"2009-03-16","o":12.14,"h":13.22,"l":11.37,"c":12.52,"v":107900},{"d":"2009-03-17","o":12.47,"h":13.3,"l":11.84,"c":13.29,"v":69400},{"d":"2009-03-18","o":13.16,"h":14.27,"l":12.63,"c":14.23,"v":57000},{"d":"2009-03-19","o":14.25,"h":14.82,"l":13.18,"c":13.28,"v":72700},{"d":"2009-03-20","o":13.47,"h":13.69,"l":12.21,"c":12.22,"v":86900},{"d":"2009-03-23","o":12.33,"h":15,"l":12.33,"c":14.54,"v":90200},{"d":"2009-03-24","o":14.16,"h":14.72,"l":13.74,"c":13.75,"v":71500},{"d":"2009-03-25","o":13.99,"h":15.04,"l":13.72,"c":14.77,"v":50300},{"d":"2009-03-26","o":14.77,"h":15.44,"l":14.41,"c":15.43,"v":58000},{"d":"2009-03-27","o":14.85,"h":14.85,"l":13.88,"c":13.88,"v":63200},{"d":"2009-03-30","o":13.72,"h":14.18,"l":13.08,"c":14.08,"v":39900},{"d":"2009-03-31","o":14.29,"h":16.38,"l":13.97,"c":15.69,"v":62100},{"d":"2009-04-01","o":15.52,"h":16.05,"l":14.84,"c":15.38,"v":60600},{"d":"2009-04-02","o":15.88,"h":17.2,"l":15.23,"c":16.56,"v":82100},{"d":"2009-04-03","o":16.58,"h":16.62,"l":15.55,"c":16.62,"v":66300},{"d":"2009-04-06","o":16.45,"h":17.02,"l":15.98,"c":17.02,"v":45200},{"d":"2009-04-07","o":17.24,"h":17.43,"l":14.7,"c":15.05,"v":66200},{"d":"2009-04-08","o":14.9,"h":15.79,"l":14.76,"c":14.89,"v":52300},{"d":"2009-04-09","o":15.5,"h":16.67,"l":15.5,"c":16.26,"v":61100},{"d":"2009-04-13","o":15.9,"h":16.55,"l":15.75,"c":16.49,"v":23200},{"d":"2009-04-14","o":16.46,"h":16.71,"l":16.1,"c":16.17,"v":33500},{"d":"2009-04-15","o":16.17,"h":16.98,"l":16.17,"c":16.86,"v":39000},{"d":"2009-04-16","o":17.07,"h":17.5,"l":16.12,"c":17.23,"v":50400},{"d":"2009-04-17","o":17.25,"h":17.41,"l":16.6,"c":17.09,"v":33500},{"d":"2009-04-20","o":16.54,"h":16.72,"l":14.87,"c":15.15,"v":59300},{"d":"2009-04-21","o":14.9,"h":17.15,"l":14.55,"c":16.81,"v":80600},{"d":"2009-04-22","o":16.45,"h":17.19,"l":15.51,"c":15.69,"v":52600},{"d":"2009-04-23","o":15.8,"h":15.98,"l":15.19,"c":15.74,"v":49300},{"d":"2009-04-24","o":15.93,"h":17.95,"l":15.74,"c":17.08,"v":80700},{"d":"2009-04-27","o":16.45,"h":16.89,"l":15.52,"c":16.45,"v":85900},{"d":"2009-04-28","o":16.26,"h":16.94,"l":15.49,"c":15.75,"v":50900},{"d":"2009-04-29","o":16,"h":16.66,"l":15.73,"c":16.31,"v":77000},{"d":"2009-04-30","o":16.31,"h":16.81,"l":15.77,"c":15.96,"v":51600},{"d":"2009-05-01","o":16.13,"h":17.67,"l":16.13,"c":16.54,"v":107500},{"d":"2009-05-04","o":16.91,"h":18.34,"l":16.91,"c":18.06,"v":40600},{"d":"2009-05-05","o":17.83,"h":17.83,"l":16.58,"c":16.74,"v":39100},{"d":"2009-05-06","o":17.08,"h":17.64,"l":16.76,"c":16.85,"v":20600},{"d":"2009-05-07","o":17.27,"h":17.51,"l":15.55,"c":16,"v":78400},{"d":"2009-05-08","o":16.45,"h":17.46,"l":16.15,"c":17.17,"v":47900},{"d":"2009-05-11","o":16.68,"h":17.06,"l":16.39,"c":16.64,"v":33200},{"d":"2009-05-12","o":16.84,"h":17.35,"l":16.62,"c":16.85,"v":19100},{"d":"2009-05-13","o":16.48,"h":17.54,"l":16.48,"c":17.17,"v":42900},{"d":"2009-05-14","o":17.24,"h":17.64,"l":16.78,"c":17.23,"v":29600},{"d":"2009-05-15","o":17.43,"h":17.5,"l":16.36,"c":16.67,"v":29400},{"d":"2009-05-18","o":16.88,"h":17.35,"l":16.71,"c":17.27,"v":27500},{"d":"2009-05-19","o":17.1,"h":17.67,"l":16.71,"c":17.05,"v":32100},{"d":"2009-05-20","o":17.32,"h":17.68,"l":16.32,"c":16.52,"v":43300},{"d":"2009-05-21","o":16.24,"h":16.93,"l":15.75,"c":16.37,"v":34800},{"d":"2009-05-22","o":16.47,"h":16.69,"l":15.64,"c":15.68,"v":23600},{"d":"2009-05-26","o":15.81,"h":16.97,"l":15.7,"c":16.89,"v":46900},{"d":"2009-05-27","o":16.69,"h":17.03,"l":16.56,"c":16.75,"v":24800},{"d":"2009-05-28","o":16.95,"h":17.38,"l":16.13,"c":17.21,"v":27200},{"d":"2009-05-29","o":17.21,"h":17.37,"l":17.06,"c":17.33,"v":25800},{"d":"2009-06-01","o":17.5,"h":18.79,"l":17.34,"c":18.16,"v":82900},{"d":"2009-06-02","o":17.99,"h":19.01,"l":17.86,"c":18.52,"v":39000},{"d":"2009-06-03","o":18.14,"h":19.16,"l":18.14,"c":18.47,"v":32600},{"d":"2009-06-04","o":18.59,"h":18.85,"l":18.25,"c":18.5,"v":24900},{"d":"2009-06-05","o":18.8,"h":18.98,"l":18.01,"c":18.01,"v":37000},{"d":"2009-06-08","o":18.15,"h":18.82,"l":17.79,"c":18.28,"v":25300},{"d":"2009-06-09","o":18.45,"h":19.26,"l":18.08,"c":18.08,"v":35800},{"d":"2009-06-10","o":18.38,"h":19.05,"l":18.01,"c":18.66,"v":70900},{"d":"2009-06-11","o":18.69,"h":18.91,"l":18.18,"c":18.22,"v":38000},{"d":"2009-06-12","o":18.1,"h":18.72,"l":18.06,"c":18.5,"v":39700},{"d":"2009-06-15","o":18.34,"h":18.64,"l":17.94,"c":18.24,"v":57900},{"d":"2009-06-16","o":18.52,"h":18.52,"l":17.5,"c":17.65,"v":49600},{"d":"2009-06-17","o":17.7,"h":18.06,"l":17.33,"c":17.83,"v":35400},{"d":"2009-06-18","o":17.74,"h":18.26,"l":17.74,"c":18.09,"v":42200},{"d":"2009-06-19","o":18.48,"h":18.48,"l":17.58,"c":17.77,"v":80700},{"d":"2009-06-22","o":17.66,"h":17.92,"l":17.5,"c":17.5,"v":56900},{"d":"2009-06-23","o":17.64,"h":18.18,"l":17.64,"c":17.9,"v":33000},{"d":"2009-06-24","o":18.17,"h":18.2,"l":17.55,"c":17.59,"v":51300},{"d":"2009-06-25","o":17.56,"h":18.35,"l":17.56,"c":18.35,"v":88400},{"d":"2009-06-26","o":17.71,"h":18.88,"l":17.71,"c":18.55,"v":159300},{"d":"2009-06-29","o":18.46,"h":18.75,"l":18.23,"c":18.36,"v":89400},{"d":"2009-06-30","o":18.39,"h":18.84,"l":18.19,"c":18.33,"v":53000},{"d":"2009-07-01","o":18.59,"h":18.59,"l":18.07,"c":18.16,"v":32800},{"d":"2009-07-02","o":17.8,"h":17.81,"l":17.1,"c":17.1,"v":53500},{"d":"2009-07-06","o":17.14,"h":17.6,"l":17.01,"c":17.58,"v":54400},{"d":"2009-07-07","o":17.64,"h":18.24,"l":17.41,"c":17.63,"v":36300},{"d":"2009-07-08","o":17.8,"h":18,"l":17.04,"c":17.79,"v":37600},{"d":"2009-07-09","o":17.9,"h":18.17,"l":17.45,"c":17.45,"v":63600},{"d":"2009-07-10","o":17.26,"h":17.42,"l":16.41,"c":17.3,"v":37200},{"d":"2009-07-13","o":17.47,"h":18.22,"l":17.27,"c":18.1,"v":42100},{"d":"2009-07-14","o":18.17,"h":18.32,"l":17.27,"c":18.2,"v":21500},{"d":"2009-07-15","o":18.4,"h":18.5,"l":17.71,"c":18.25,"v":67600},{"d":"2009-07-16","o":18.19,"h":18.55,"l":18.1,"c":18.32,"v":34900},{"d":"2009-07-17","o":18.31,"h":18.62,"l":18.19,"c":18.22,"v":35200},{"d":"2009-07-20","o":18.35,"h":18.55,"l":18,"c":18.23,"v":23300},{"d":"2009-07-21","o":18.42,"h":18.59,"l":18.1,"c":18.45,"v":24300},{"d":"2009-07-22","o":18.26,"h":18.52,"l":18.12,"c":18.39,"v":9500},{"d":"2009-07-23","o":18.34,"h":19.05,"l":18.34,"c":18.79,"v":30500},{"d":"2009-07-24","o":18.56,"h":19.22,"l":18.3,"c":18.72,"v":23700},{"d":"2009-07-27","o":18.61,"h":18.96,"l":18.45,"c":18.66,"v":23300},{"d":"2009-07-28","o":18.55,"h":19.08,"l":18.4,"c":19.08,"v":13200},{"d":"2009-07-29","o":18.89,"h":19.03,"l":18.33,"c":18.71,"v":20100},{"d":"2009-07-30","o":18.92,"h":20.24,"l":18.92,"c":19.32,"v":47000},{"d":"2009-07-31","o":19.3,"h":19.79,"l":19.3,"c":19.52,"v":24100},{"d":"2009-08-03","o":19.88,"h":20.14,"l":19.32,"c":19.65,"v":25500},{"d":"2009-08-04","o":19.58,"h":19.8,"l":19.22,"c":19.47,"v":42300},{"d":"2009-08-05","o":19.52,"h":19.95,"l":19.44,"c":19.55,"v":36000},{"d":"2009-08-06","o":19.69,"h":19.75,"l":19.31,"c":19.49,"v":21000},{"d":"2009-08-07","o":19.76,"h":19.89,"l":19.55,"c":19.57,"v":66800},{"d":"2009-08-10","o":19.71,"h":19.77,"l":19.5,"c":19.57,"v":53200},{"d":"2009-08-11","o":19.64,"h":19.69,"l":19.06,"c":19.49,"v":44400},{"d":"2009-08-12","o":19.35,"h":20.1,"l":19.35,"c":19.68,"v":69900},{"d":"2009-08-13","o":19.89,"h":20,"l":19.56,"c":19.62,"v":73100},{"d":"2009-08-14","o":19.67,"h":19.86,"l":19.34,"c":19.82,"v":30700},{"d":"2009-08-17","o":19.6,"h":19.6,"l":19.3,"c":19.34,"v":26100},{"d":"2009-08-18","o":19.57,"h":19.66,"l":19.3,"c":19.39,"v":33600},{"d":"2009-08-19","o":19.2,"h":19.83,"l":19.12,"c":19.59,"v":23000},{"d":"2009-08-20","o":19.6,"h":19.87,"l":19.51,"c":19.68,"v":30500},{"d":"2009-08-21","o":19.99,"h":20.86,"l":19.89,"c":20.66,"v":43800},{"d":"2009-08-24","o":20.8,"h":20.8,"l":20.01,"c":20.1,"v":28700},{"d":"2009-08-25","o":20.12,"h":20.82,"l":20.1,"c":20.3,"v":33600},{"d":"2009-08-26","o":20.21,"h":20.64,"l":20.05,"c":20.52,"v":21400},{"d":"2009-08-27","o":20.41,"h":20.96,"l":20.19,"c":20.81,"v":15700},{"d":"2009-08-28","o":20.93,"h":21.04,"l":20.4,"c":20.87,"v":33700},{"d":"2009-08-31","o":21.05,"h":21.05,"l":20.48,"c":20.81,"v":41400},{"d":"2009-09-01","o":20.71,"h":21.18,"l":19.62,"c":19.95,"v":66500},{"d":"2009-09-02","o":20.01,"h":20.6,"l":19.66,"c":19.89,"v":28000},{"d":"2009-09-03","o":20.08,"h":20.09,"l":19.6,"c":19.94,"v":20100},{"d":"2009-09-04","o":19.08,"h":20.2,"l":19.07,"c":20.04,"v":30200},{"d":"2009-09-08","o":20.34,"h":21.04,"l":20.23,"c":20.82,"v":28100},{"d":"2009-09-09","o":20.94,"h":21.17,"l":20.51,"c":20.94,"v":33400},{"d":"2009-09-10","o":20.97,"h":21.49,"l":20.69,"c":21.33,"v":46600},{"d":"2009-09-11","o":21.33,"h":21.91,"l":21.23,"c":21.35,"v":20800},{"d":"2009-09-14","o":21.05,"h":22.37,"l":21.05,"c":22.26,"v":25700},{"d":"2009-09-15","o":22.33,"h":23.17,"l":21.67,"c":22.73,"v":54700},{"d":"2009-09-16","o":22.99,"h":24.19,"l":22.73,"c":23.76,"v":42400},{"d":"2009-09-17","o":23.81,"h":25,"l":23.75,"c":24.14,"v":56800},{"d":"2009-09-18","o":24.29,"h":24.5,"l":24.02,"c":24.02,"v":56400},{"d":"2009-09-21","o":24.01,"h":24.2,"l":24,"c":24.15,"v":38100},{"d":"2009-09-22","o":24.46,"h":24.89,"l":24.1,"c":24.61,"v":48500},{"d":"2009-09-23","o":24.6,"h":24.77,"l":24.16,"c":24.16,"v":28200},{"d":"2009-09-24","o":24.2,"h":24.41,"l":23.85,"c":24.17,"v":49600},{"d":"2009-09-25","o":24.16,"h":24.42,"l":23.85,"c":24.24,"v":60100},{"d":"2009-09-28","o":23.95,"h":24.68,"l":22.69,"c":24.08,"v":41300},{"d":"2009-09-29","o":24.39,"h":24.39,"l":22.86,"c":23.61,"v":52300},{"d":"2009-09-30","o":23.57,"h":23.59,"l":22.85,"c":22.93,"v":48700},{"d":"2009-10-01","o":22.73,"h":22.73,"l":21.38,"c":21.48,"v":75200},{"d":"2009-10-02","o":21.12,"h":21.63,"l":20.99,"c":21.01,"v":53800},{"d":"2009-10-05","o":21.1,"h":21.88,"l":21.1,"c":21.61,"v":32300},{"d":"2009-10-06","o":22.2,"h":22.84,"l":21.83,"c":22.33,"v":37900},{"d":"2009-10-07","o":22.08,"h":22.68,"l":22.08,"c":22.39,"v":37200},{"d":"2009-10-08","o":23,"h":23.78,"l":22.7,"c":23.33,"v":31600},{"d":"2009-10-09","o":22.52,"h":23.22,"l":22.52,"c":22.9,"v":15400},{"d":"2009-10-12","o":23.2,"h":23.49,"l":22.06,"c":22.24,"v":16500},{"d":"2009-10-13","o":22.16,"h":22.35,"l":21.66,"c":21.86,"v":37600},{"d":"2009-10-14","o":22.34,"h":22.42,"l":22,"c":22.1,"v":15700},{"d":"2009-10-15","o":22,"h":22.75,"l":21.97,"c":22.33,"v":27400},{"d":"2009-10-16","o":22.17,"h":22.74,"l":22.17,"c":22.48,"v":36700},{"d":"2009-10-19","o":22.79,"h":23.64,"l":22.72,"c":23.46,"v":29700},{"d":"2009-10-20","o":23.48,"h":23.48,"l":22.45,"c":22.52,"v":29700},{"d":"2009-10-21","o":22.55,"h":23.77,"l":22.55,"c":23.07,"v":33100},{"d":"2009-10-22","o":23.09,"h":23.23,"l":22.5,"c":23.12,"v":32100},{"d":"2009-10-23","o":23.31,"h":23.41,"l":22.6,"c":22.8,"v":51200},{"d":"2009-10-26","o":22.89,"h":23.04,"l":22.64,"c":22.82,"v":21200},{"d":"2009-10-27","o":22.41,"h":23.18,"l":22.4,"c":22.76,"v":20500},{"d":"2009-10-28","o":22.67,"h":23.03,"l":22.2,"c":22.33,"v":23500},{"d":"2009-10-29","o":22.48,"h":23.19,"l":22.4,"c":23.17,"v":24800},{"d":"2009-10-30","o":22.98,"h":23.36,"l":22.8,"c":23.33,"v":54600},{"d":"2009-11-02","o":23.41,"h":23.44,"l":22.88,"c":23.43,"v":47300},{"d":"2009-11-03","o":23.35,"h":23.93,"l":23.19,"c":23.89,"v":34800},{"d":"2009-11-04","o":23.96,"h":23.96,"l":22.75,"c":22.82,"v":43500},{"d":"2009-11-05","o":23.24,"h":23.73,"l":23.02,"c":23.59,"v":38600},{"d":"2009-11-06","o":23.39,"h":23.77,"l":22.91,"c":23.69,"v":24900},{"d":"2009-11-09","o":23.99,"h":23.99,"l":23.54,"c":23.79,"v":23900},{"d":"2009-11-10","o":23.84,"h":23.84,"l":23.42,"c":23.77,"v":19100},{"d":"2009-11-11","o":23.9,"h":24.23,"l":23.5,"c":24.09,"v":26900},{"d":"2009-11-12","o":23.9,"h":24.09,"l":23.27,"c":23.28,"v":23500},{"d":"2009-11-13","o":23.5,"h":24.09,"l":23.33,"c":24.02,"v":24800},{"d":"2009-11-16","o":24.14,"h":24.5,"l":24.07,"c":24.39,"v":26500},{"d":"2009-11-17","o":24.17,"h":24.39,"l":23.55,"c":23.64,"v":37500},{"d":"2009-11-18","o":23.77,"h":24.15,"l":23.72,"c":24.15,"v":22400},{"d":"2009-11-19","o":23.95,"h":23.95,"l":23.37,"c":23.51,"v":28900},{"d":"2009-11-20","o":23.4,"h":23.97,"l":23.4,"c":23.91,"v":25200},{"d":"2009-11-23","o":24.09,"h":24.64,"l":23.68,"c":23.98,"v":25800},{"d":"2009-11-24","o":24.02,"h":24.56,"l":23.95,"c":24.56,"v":19400},{"d":"2009-11-25","o":24.7,"h":24.71,"l":24.4,"c":24.49,"v":13500},{"d":"2009-11-27","o":23.93,"h":24.48,"l":23.65,"c":23.95,"v":20600},{"d":"2009-11-30","o":23.77,"h":24.7,"l":23.66,"c":24.63,"v":27700},{"d":"2009-12-01","o":24.86,"h":24.86,"l":24.34,"c":24.34,"v":36800},{"d":"2009-12-02","o":24.02,"h":24.44,"l":23.81,"c":23.94,"v":49700},{"d":"2009-12-03","o":24,"h":24.4,"l":23.5,"c":23.56,"v":27800},{"d":"2009-12-04","o":23.93,"h":24.3,"l":23.72,"c":24,"v":28600},{"d":"2009-12-07","o":24,"h":24.36,"l":24,"c":24.28,"v":15900},{"d":"2009-12-08","o":24.02,"h":24.48,"l":24.02,"c":24.16,"v":35200},{"d":"2009-12-09","o":24.12,"h":25.56,"l":24,"c":24.79,"v":67000},{"d":"2009-12-10","o":24.55,"h":24.92,"l":24.25,"c":24.37,"v":26300},{"d":"2009-12-11","o":24.57,"h":24.94,"l":24.39,"c":24.64,"v":20700},{"d":"2009-12-14","o":24.95,"h":24.95,"l":24.71,"c":24.94,"v":21700},{"d":"2009-12-15","o":24.77,"h":25.35,"l":24.77,"c":24.77,"v":36600},{"d":"2009-12-16","o":25.05,"h":25.24,"l":24.75,"c":24.77,"v":47900},{"d":"2009-12-17","o":24.4,"h":24.54,"l":23.5,"c":23.87,"v":60100},{"d":"2009-12-18","o":24.17,"h":24.28,"l":23.64,"c":23.89,"v":86500},{"d":"2009-12-21","o":23.94,"h":24.32,"l":23.5,"c":23.69,"v":30300},{"d":"2009-12-22","o":23.82,"h":24.28,"l":23.56,"c":23.66,"v":21800},{"d":"2009-12-23","o":23.7,"h":23.9,"l":23.51,"c":23.61,"v":40400},{"d":"2009-12-24","o":23.82,"h":23.82,"l":23.56,"c":23.71,"v":12000},{"d":"2009-12-28","o":23.75,"h":23.8,"l":23.3,"c":23.59,"v":18500},{"d":"2009-12-29","o":23.79,"h":23.79,"l":23.27,"c":23.39,"v":18600},{"d":"2009-12-30","o":23.31,"h":23.52,"l":22.87,"c":23.49,"v":159500},{"d":"2009-12-31","o":23.56,"h":23.59,"l":22.76,"c":23.29,"v":35400},{"d":"2010-01-04","o":23.53,"h":23.96,"l":23.53,"c":23.73,"v":16200},{"d":"2010-01-05","o":23.79,"h":24.03,"l":23.57,"c":23.57,"v":19500},{"d":"2010-01-06","o":23.5,"h":23.5,"l":23.15,"c":23.26,"v":17300},{"d":"2010-01-07","o":23.16,"h":23.6,"l":23.07,"c":23.36,"v":18000},{"d":"2010-01-08","o":23.37,"h":23.37,"l":23.01,"c":23.13,"v":15500},{"d":"2010-01-11","o":23.18,"h":23.43,"l":23.06,"c":23.14,"v":19300},{"d":"2010-01-12","o":23.01,"h":23.27,"l":23,"c":23.19,"v":14400},{"d":"2010-01-13","o":23.16,"h":23.59,"l":23,"c":23.5,"v":18000},{"d":"2010-01-14","o":23.47,"h":23.68,"l":23.42,"c":23.51,"v":8700},{"d":"2010-01-15","o":23.63,"h":23.63,"l":23.01,"c":23.16,"v":35800},{"d":"2010-01-19","o":23.17,"h":23.83,"l":23.17,"c":23.74,"v":22400},{"d":"2010-01-20","o":23.58,"h":23.83,"l":23.41,"c":23.58,"v":31300},{"d":"2010-01-21","o":23.62,"h":23.62,"l":23.06,"c":23.25,"v":51000},{"d":"2010-01-22","o":23.29,"h":23.44,"l":22.88,"c":22.95,"v":23200},{"d":"2010-01-25","o":23.09,"h":23.26,"l":22.98,"c":23.06,"v":9600},{"d":"2010-01-26","o":23.03,"h":23.07,"l":21.53,"c":21.55,"v":45200},{"d":"2010-01-27","o":21.36,"h":21.41,"l":19.29,"c":20.09,"v":95300},{"d":"2010-01-28","o":20.2,"h":20.36,"l":19.53,"c":19.56,"v":38700},{"d":"2010-01-29","o":19.71,"h":19.99,"l":19.59,"c":19.59,"v":38900},{"d":"2010-02-01","o":19.66,"h":20.38,"l":19.6,"c":20.33,"v":34300},{"d":"2010-02-02","o":20.25,"h":21.55,"l":20.25,"c":21.3,"v":57500},{"d":"2010-02-03","o":21.18,"h":21.18,"l":20.07,"c":20.2,"v":48400},{"d":"2010-02-04","o":20.07,"h":20.21,"l":19.53,"c":19.65,"v":139200},{"d":"2010-02-05","o":19.77,"h":20.2,"l":19.71,"c":20.13,"v":30000},{"d":"2010-02-08","o":20.17,"h":20.33,"l":19.75,"c":19.87,"v":21700},{"d":"2010-02-09","o":20.04,"h":20.17,"l":19.77,"c":19.88,"v":18800},{"d":"2010-02-10","o":19.93,"h":20.07,"l":19.52,"c":20.04,"v":11200},{"d":"2010-02-11","o":20.19,"h":20.53,"l":20,"c":20.52,"v":16300},{"d":"2010-02-12","o":20.29,"h":21,"l":20.29,"c":21,"v":20500},{"d":"2010-02-16","o":21.22,"h":21.58,"l":21.01,"c":21.14,"v":17200},{"d":"2010-02-17","o":21.27,"h":22.43,"l":21.21,"c":22.27,"v":38700},{"d":"2010-02-18","o":22.17,"h":22.32,"l":21.79,"c":21.9,"v":32600},{"d":"2010-02-19","o":21.92,"h":22.03,"l":21.51,"c":21.93,"v":21900},{"d":"2010-02-22","o":22.01,"h":22.14,"l":21.7,"c":21.93,"v":38200},{"d":"2010-02-23","o":21.83,"h":22.15,"l":21.5,"c":21.51,"v":51300},{"d":"2010-02-24","o":21.66,"h":21.75,"l":21.37,"c":21.71,"v":47500},{"d":"2010-02-25","o":21.43,"h":21.91,"l":21.4,"c":21.8,"v":19700},{"d":"2010-02-26","o":21.76,"h":22.32,"l":21.45,"c":22.06,"v":36500},{"d":"2010-03-01","o":22.17,"h":22.88,"l":22.08,"c":22.73,"v":32000},{"d":"2010-03-02","o":22.85,"h":22.85,"l":21.81,"c":21.9,"v":57500},{"d":"2010-03-03","o":22.06,"h":22.06,"l":21.25,"c":21.27,"v":57800},{"d":"2010-03-04","o":21.42,"h":21.81,"l":21.22,"c":21.64,"v":30700},{"d":"2010-03-05","o":21.82,"h":22.36,"l":21.35,"c":22.31,"v":35900},{"d":"2010-03-08","o":22.37,"h":22.91,"l":22.21,"c":22.67,"v":35400},{"d":"2010-03-09","o":22.68,"h":22.9,"l":22.57,"c":22.61,"v":35200},{"d":"2010-03-10","o":22.6,"h":22.69,"l":22.09,"c":22.4,"v":39600},{"d":"2010-03-11","o":22.39,"h":22.51,"l":22.28,"c":22.3,"v":30600},{"d":"2010-03-12","o":22.5,"h":22.63,"l":22.26,"c":22.46,"v":29200},{"d":"2010-03-15","o":22.53,"h":22.7,"l":22.45,"c":22.49,"v":75400},{"d":"2010-03-16","o":22.67,"h":22.69,"l":22.5,"c":22.64,"v":36200},{"d":"2010-03-17","o":22.67,"h":23.25,"l":22.5,"c":22.9,"v":91500},{"d":"2010-03-18","o":22.96,"h":23.27,"l":22.71,"c":23.18,"v":35100},{"d":"2010-03-19","o":23.33,"h":23.65,"l":23,"c":23.33,"v":75000},{"d":"2010-03-22","o":23.16,"h":23.46,"l":23.09,"c":23.46,"v":45300},{"d":"2010-03-23","o":23.49,"h":24,"l":23.48,"c":23.99,"v":80800},{"d":"2010-03-24","o":24,"h":24.65,"l":24,"c":24.36,"v":83700},{"d":"2010-03-25","o":24.59,"h":24.79,"l":24.42,"c":24.42,"v":58900},{"d":"2010-03-26","o":24.6,"h":24.79,"l":24.47,"c":24.67,"v":38600},{"d":"2010-03-29","o":24.15,"h":24.26,"l":23.02,"c":23.46,"v":72500},{"d":"2010-03-30","o":23.56,"h":23.6,"l":23.17,"c":23.49,"v":29400},{"d":"2010-03-31","o":23.4,"h":23.59,"l":22.85,"c":22.86,"v":68500},{"d":"2010-04-01","o":23.08,"h":23.44,"l":23.08,"c":23.43,"v":48800},{"d":"2010-04-05","o":23.44,"h":23.99,"l":23.38,"c":23.83,"v":40700},{"d":"2010-04-06","o":23.75,"h":24.6,"l":23.75,"c":24.54,"v":36800},{"d":"2010-04-07","o":24.31,"h":24.8,"l":24.2,"c":24.66,"v":36600},{"d":"2010-04-08","o":24.45,"h":24.88,"l":24.3,"c":24.6,"v":31400},{"d":"2010-04-09","o":24.01,"h":24.78,"l":24,"c":24.35,"v":12100},{"d":"2010-04-12","o":24.36,"h":24.69,"l":24.28,"c":24.66,"v":32200},{"d":"2010-04-13","o":23.5,"h":24.22,"l":22.87,"c":23.68,"v":452300},{"d":"2010-04-14","o":23.48,"h":23.93,"l":23.03,"c":23.46,"v":136000},{"d":"2010-04-15","o":23.47,"h":23.84,"l":23.4,"c":23.46,"v":61800},{"d":"2010-04-16","o":23.46,"h":23.49,"l":23.02,"c":23.03,"v":94000},{"d":"2010-04-19","o":23.05,"h":23.3,"l":22.8,"c":22.87,"v":51300},{"d":"2010-04-20","o":23.04,"h":23.33,"l":22.83,"c":22.95,"v":208300},{"d":"2010-04-21","o":22.98,"h":23.56,"l":22.98,"c":23.5,"v":67000},{"d":"2010-04-22","o":23.38,"h":24.56,"l":23.37,"c":24.48,"v":99200},{"d":"2010-04-23","o":24.64,"h":24.9,"l":24.48,"c":24.88,"v":78700},{"d":"2010-04-26","o":24.93,"h":24.95,"l":24.45,"c":24.89,"v":35800},{"d":"2010-04-27","o":24.29,"h":24.93,"l":24.29,"c":24.56,"v":34600},{"d":"2010-04-28","o":24.64,"h":24.77,"l":24.29,"c":24.59,"v":36200},{"d":"2010-04-29","o":24.71,"h":25.2,"l":24.7,"c":25.1,"v":100700},{"d":"2010-04-30","o":25.66,"h":26.81,"l":25.3,"c":25.63,"v":249300},{"d":"2010-05-03","o":25.97,"h":26.82,"l":25.81,"c":26.8,"v":76200},{"d":"2010-05-04","o":26.51,"h":26.67,"l":25.5,"c":25.6,"v":75300},{"d":"2010-05-05","o":25.6,"h":25.6,"l":24.79,"c":24.96,"v":87500},{"d":"2010-05-06","o":24.88,"h":28.15,"l":19.91,"c":23.86,"v":194000},{"d":"2010-05-07","o":23.89,"h":24.5,"l":22.4,"c":24,"v":142400},{"d":"2010-05-10","o":25.24,"h":25.95,"l":24.65,"c":25.39,"v":82800},{"d":"2010-05-11","o":25.14,"h":26.4,"l":24.97,"c":25.51,"v":48000},{"d":"2010-05-12","o":26.08,"h":27.15,"l":26.08,"c":26.59,"v":90500},{"d":"2010-05-13","o":26.53,"h":26.66,"l":26.04,"c":26.05,"v":38600},{"d":"2010-05-14","o":25.91,"h":25.92,"l":24.9,"c":25.31,"v":56700},{"d":"2010-05-17","o":25.6,"h":25.91,"l":24.25,"c":24.86,"v":65800},{"d":"2010-05-18","o":25.32,"h":25.32,"l":23.68,"c":23.95,"v":75200},{"d":"2010-05-19","o":23.92,"h":24.28,"l":23.02,"c":23.39,"v":78200},{"d":"2010-05-20","o":22.9,"h":23,"l":21.73,"c":21.73,"v":101500},{"d":"2010-05-21","o":21.71,"h":22.96,"l":21.38,"c":22.81,"v":151700},{"d":"2010-05-24","o":22.72,"h":23.17,"l":22.51,"c":22.61,"v":40100},{"d":"2010-05-25","o":22.03,"h":22.89,"l":21.79,"c":22.85,"v":74300},{"d":"2010-05-26","o":22.98,"h":23.83,"l":22.9,"c":22.98,"v":42900},{"d":"2010-05-27","o":23.49,"h":24.28,"l":23.39,"c":24.14,"v":125000},{"d":"2010-05-28","o":24.15,"h":24.15,"l":23.29,"c":23.81,"v":53800},{"d":"2010-06-01","o":23.56,"h":24.3,"l":23.52,"c":23.63,"v":72800},{"d":"2010-06-02","o":23.87,"h":24.28,"l":23.8,"c":24.28,"v":54400},{"d":"2010-06-03","o":24.06,"h":24.67,"l":23.73,"c":24.41,"v":72000},{"d":"2010-06-04","o":23.75,"h":24.11,"l":23.01,"c":23.07,"v":64700},{"d":"2010-06-07","o":23.15,"h":23.61,"l":22.96,"c":23.26,"v":52400},{"d":"2010-06-08","o":23.47,"h":23.65,"l":22.87,"c":23.49,"v":48400},{"d":"2010-06-09","o":23.52,"h":24.32,"l":23.37,"c":24.07,"v":71700},{"d":"2010-06-10","o":24.44,"h":24.93,"l":24.07,"c":24.92,"v":60600},{"d":"2010-06-11","o":24.64,"h":25.41,"l":24.39,"c":25.13,"v":73500},{"d":"2010-06-14","o":25.22,"h":25.27,"l":24.12,"c":24.38,"v":80000},{"d":"2010-06-15","o":24.68,"h":25.08,"l":24.25,"c":24.89,"v":136200},{"d":"2010-06-16","o":24.8,"h":25.47,"l":24.56,"c":25.35,"v":85100},{"d":"2010-06-17","o":25.53,"h":25.63,"l":24.98,"c":25.5,"v":47400},{"d":"2010-06-18","o":25.68,"h":25.68,"l":24.86,"c":25.1,"v":128100},{"d":"2010-06-21","o":25.28,"h":25.5,"l":24.6,"c":24.74,"v":75200},{"d":"2010-06-22","o":24.85,"h":25.27,"l":24.52,"c":24.57,"v":69800},{"d":"2010-06-23","o":24.51,"h":25.1,"l":24.51,"c":24.68,"v":55000},{"d":"2010-06-24","o":24.62,"h":24.62,"l":23.59,"c":23.59,"v":110300},{"d":"2010-06-25","o":23.76,"h":24.81,"l":23.56,"c":24.81,"v":215100},{"d":"2010-06-28","o":24.44,"h":24.44,"l":23.67,"c":23.85,"v":63100},{"d":"2010-06-29","o":23.63,"h":23.63,"l":22.76,"c":23.04,"v":61100},{"d":"2010-06-30","o":23.1,"h":23.56,"l":22.88,"c":23.32,"v":98600},{"d":"2010-07-01","o":23.3,"h":23.3,"l":22.25,"c":22.64,"v":60200},{"d":"2010-07-02","o":22.86,"h":22.86,"l":21.82,"c":22.26,"v":62800},{"d":"2010-07-06","o":22.5,"h":22.7,"l":21.5,"c":21.52,"v":105800},{"d":"2010-07-07","o":21.76,"h":22.55,"l":21.7,"c":22.54,"v":50700},{"d":"2010-07-08","o":22.7,"h":22.83,"l":22.27,"c":22.73,"v":98300},{"d":"2010-07-09","o":22.65,"h":23.18,"l":22.65,"c":23.14,"v":73600},{"d":"2010-07-12","o":23.14,"h":23.59,"l":23,"c":23.29,"v":46300},{"d":"2010-07-13","o":23.6,"h":24.37,"l":23.34,"c":24.13,"v":77300},{"d":"2010-07-14","o":24.12,"h":24.35,"l":23.68,"c":24.11,"v":92700},{"d":"2010-07-15","o":24.08,"h":24.17,"l":22.9,"c":23.17,"v":75500},{"d":"2010-07-16","o":23.01,"h":23.12,"l":22.45,"c":22.67,"v":42800},{"d":"2010-07-19","o":22.7,"h":22.98,"l":21.71,"c":21.83,"v":190100},{"d":"2010-07-20","o":21.64,"h":22.9,"l":21.4,"c":22.89,"v":71100},{"d":"2010-07-21","o":23.1,"h":23.1,"l":22.16,"c":22.24,"v":48600},{"d":"2010-07-22","o":22.6,"h":23.03,"l":22.5,"c":22.87,"v":51300},{"d":"2010-07-23","o":22.68,"h":23.19,"l":22.22,"c":23.17,"v":54100},{"d":"2010-07-26","o":23.25,"h":23.7,"l":23.17,"c":23.6,"v":73700},{"d":"2010-07-27","o":23.79,"h":24.08,"l":23.32,"c":23.37,"v":47400},{"d":"2010-07-28","o":23.34,"h":23.34,"l":22.61,"c":22.89,"v":60900},{"d":"2010-07-29","o":23.04,"h":23.29,"l":22.87,"c":22.91,"v":41200},{"d":"2010-07-30","o":22.61,"h":23.38,"l":22.61,"c":23.1,"v":76800},{"d":"2010-08-02","o":23.5,"h":23.86,"l":22.94,"c":23.72,"v":77200},{"d":"2010-08-03","o":23.69,"h":24,"l":23.34,"c":23.87,"v":47900},{"d":"2010-08-04","o":23.9,"h":24.25,"l":23.71,"c":24.25,"v":59300},{"d":"2010-08-05","o":23.82,"h":24.31,"l":23.54,"c":23.54,"v":81800},{"d":"2010-08-06","o":23.28,"h":23.72,"l":22.94,"c":23.68,"v":88200},{"d":"2010-08-09","o":23.78,"h":24.01,"l":23.25,"c":23.93,"v":57100},{"d":"2010-08-10","o":23.83,"h":24.15,"l":23.41,"c":23.77,"v":44700},{"d":"2010-08-11","o":23.6,"h":23.66,"l":23.05,"c":23.29,"v":94100},{"d":"2010-08-12","o":23,"h":23.61,"l":23,"c":23.44,"v":93200},{"d":"2010-08-13","o":23.43,"h":23.5,"l":23.04,"c":23.22,"v":44500},{"d":"2010-08-16","o":23.3,"h":23.41,"l":23.06,"c":23.39,"v":46400},{"d":"2010-08-17","o":23.58,"h":24.1,"l":23.36,"c":24.02,"v":64600},{"d":"2010-08-18","o":23.96,"h":24.15,"l":23.72,"c":24.13,"v":61000},{"d":"2010-08-19","o":23.94,"h":23.96,"l":23.21,"c":23.24,"v":59600},{"d":"2010-08-20","o":23.2,"h":23.9,"l":23.17,"c":23.7,"v":63300},{"d":"2010-08-23","o":23.81,"h":23.88,"l":23.25,"c":23.33,"v":52900},{"d":"2010-08-24","o":23.25,"h":23.85,"l":23.08,"c":23.64,"v":43600},{"d":"2010-08-25","o":23.5,"h":24.15,"l":23.45,"c":24.1,"v":50100},{"d":"2010-08-26","o":24.15,"h":24.15,"l":23.42,"c":23.51,"v":41400},{"d":"2010-08-27","o":23.65,"h":24.08,"l":23.3,"c":24.04,"v":57900},{"d":"2010-08-30","o":23.92,"h":23.92,"l":23.45,"c":23.5,"v":31600},{"d":"2010-08-31","o":23.55,"h":23.81,"l":23.45,"c":23.75,"v":26700},{"d":"2010-09-01","o":24.01,"h":24.37,"l":23.99,"c":24.31,"v":61800},{"d":"2010-09-02","o":24.38,"h":24.38,"l":24.07,"c":24.12,"v":34500},{"d":"2010-09-03","o":24.35,"h":24.45,"l":24.12,"c":24.41,"v":25500},{"d":"2010-09-07","o":24.18,"h":24.42,"l":24.13,"c":24.32,"v":43800},{"d":"2010-09-08","o":24.37,"h":24.7,"l":24.19,"c":24.56,"v":43300},{"d":"2010-09-09","o":24.84,"h":24.85,"l":24.3,"c":24.52,"v":45700},{"d":"2010-09-10","o":24.53,"h":24.89,"l":24.29,"c":24.67,"v":45200},{"d":"2010-09-13","o":24.83,"h":25.44,"l":24.7,"c":25.08,"v":54800},{"d":"2010-09-14","o":25.09,"h":25.82,"l":25.09,"c":25.56,"v":58000},{"d":"2010-09-15","o":25.5,"h":25.99,"l":25.45,"c":25.93,"v":69000},{"d":"2010-09-16","o":25.86,"h":25.99,"l":25.45,"c":25.78,"v":53000},{"d":"2010-09-17","o":25.92,"h":25.99,"l":25.21,"c":25.65,"v":74500},{"d":"2010-09-20","o":25.85,"h":26.79,"l":25.72,"c":26.5,"v":86800},{"d":"2010-09-21","o":26.61,"h":26.7,"l":26.11,"c":26.33,"v":34300},{"d":"2010-09-22","o":26.31,"h":26.42,"l":26.06,"c":26.37,"v":53000},{"d":"2010-09-23","o":26.32,"h":26.55,"l":25.5,"c":25.77,"v":68900},{"d":"2010-09-24","o":26,"h":26.74,"l":25.88,"c":26.74,"v":39800},{"d":"2010-09-27","o":26.89,"h":26.89,"l":25.89,"c":26.25,"v":76400},{"d":"2010-09-28","o":25.9,"h":26,"l":25.02,"c":25.48,"v":46000},{"d":"2010-09-29","o":25.33,"h":25.33,"l":25,"c":25,"v":109100},{"d":"2010-09-30","o":25.09,"h":25.28,"l":24.5,"c":25.25,"v":117400},{"d":"2010-10-01","o":25.15,"h":25.15,"l":24.59,"c":24.79,"v":36300},{"d":"2010-10-04","o":24.83,"h":25.21,"l":24.82,"c":25.05,"v":31100},{"d":"2010-10-05","o":25.21,"h":25.5,"l":24.8,"c":25.47,"v":54300},{"d":"2010-10-06","o":25.52,"h":25.52,"l":25.12,"c":25.27,"v":72100},{"d":"2010-10-07","o":25.52,"h":25.52,"l":25.2,"c":25.35,"v":73400},{"d":"2010-10-08","o":25.34,"h":25.39,"l":24.95,"c":25.26,"v":44900},{"d":"2010-10-11","o":25.2,"h":25.94,"l":25.2,"c":25.43,"v":44800},{"d":"2010-10-12","o":25.36,"h":25.56,"l":25.21,"c":25.27,"v":31100},{"d":"2010-10-13","o":25.45,"h":25.79,"l":25.31,"c":25.54,"v":71200},{"d":"2010-10-14","o":25.62,"h":25.8,"l":25.05,"c":25.59,"v":71700},{"d":"2010-10-15","o":25.68,"h":25.77,"l":25.2,"c":25.35,"v":58800},{"d":"2010-10-18","o":25.46,"h":26.1,"l":25.43,"c":26.1,"v":45700},{"d":"2010-10-19","o":25.7,"h":26.24,"l":25.55,"c":25.68,"v":47500},{"d":"2010-10-20","o":25.84,"h":26.58,"l":25.84,"c":26.35,"v":35800},{"d":"2010-10-21","o":26.35,"h":26.52,"l":25.86,"c":26.22,"v":41400},{"d":"2010-10-22","o":26.26,"h":26.45,"l":25.7,"c":26.04,"v":31400},{"d":"2010-10-25","o":26.16,"h":26.29,"l":25.78,"c":25.81,"v":28600},{"d":"2010-10-26","o":25.69,"h":26.02,"l":25.61,"c":25.79,"v":20000},{"d":"2010-10-27","o":25.6,"h":25.76,"l":25.3,"c":25.56,"v":31900},{"d":"2010-10-28","o":25.82,"h":26,"l":25.21,"c":25.34,"v":39100},{"d":"2010-10-29","o":25.34,"h":25.95,"l":25.23,"c":25.5,"v":46700},{"d":"2010-11-01","o":25.49,"h":26.18,"l":25.47,"c":25.85,"v":56200},{"d":"2010-11-02","o":26.18,"h":26.76,"l":26.04,"c":26.75,"v":60800},{"d":"2010-11-03","o":26.75,"h":27.29,"l":26.56,"c":27.24,"v":43400},{"d":"2010-11-04","o":27.47,"h":28.22,"l":27.32,"c":28.1,"v":105800},{"d":"2010-11-05","o":28.11,"h":28.4,"l":27.99,"c":28.15,"v":47300},{"d":"2010-11-08","o":28,"h":28,"l":27.03,"c":27.17,"v":41500},{"d":"2010-11-09","o":27.2,"h":27.3,"l":26.04,"c":26.17,"v":65800},{"d":"2010-11-10","o":26.28,"h":28,"l":26.23,"c":27.95,"v":85000},{"d":"2010-11-11","o":27.57,"h":27.78,"l":27.12,"c":27.2,"v":21600},{"d":"2010-11-12","o":26.91,"h":27.49,"l":26.81,"c":27.26,"v":22500},{"d":"2010-11-15","o":27.5,"h":28,"l":27.25,"c":27.3,"v":41300},{"d":"2010-11-16","o":27.3,"h":27.3,"l":26.7,"c":26.88,"v":71100},{"d":"2010-11-17","o":26.9,"h":27.12,"l":26.66,"c":27.06,"v":26700},{"d":"2010-11-18","o":27.43,"h":27.59,"l":27.14,"c":27.35,"v":45700},{"d":"2010-11-19","o":27.35,"h":28.28,"l":27.15,"c":27.82,"v":58300},{"d":"2010-11-22","o":27.62,"h":28.11,"l":27.37,"c":27.9,"v":31600},{"d":"2010-11-23","o":27.67,"h":28.29,"l":27.62,"c":28.26,"v":34100},{"d":"2010-11-24","o":28.37,"h":28.49,"l":28.15,"c":28.49,"v":30500},{"d":"2010-11-26","o":28.32,"h":28.71,"l":27.62,"c":28.54,"v":14700},{"d":"2010-11-29","o":28.5,"h":28.58,"l":27.76,"c":28.42,"v":52500},{"d":"2010-11-30","o":28.05,"h":28.18,"l":27.38,"c":27.95,"v":59200},{"d":"2010-12-01","o":28.25,"h":28.25,"l":27.23,"c":28.14,"v":68200},{"d":"2010-12-02","o":28.08,"h":28.23,"l":27.8,"c":28.09,"v":34800},{"d":"2010-12-03","o":27.95,"h":28.23,"l":27.9,"c":28.07,"v":17100},{"d":"2010-12-06","o":27.78,"h":29.25,"l":27.75,"c":28.63,"v":66900},{"d":"2010-12-07","o":28.99,"h":28.99,"l":28.23,"c":28.36,"v":44900},{"d":"2010-12-08","o":28.55,"h":28.64,"l":27.9,"c":28.09,"v":44200},{"d":"2010-12-09","o":28.37,"h":28.37,"l":27.71,"c":27.73,"v":42700},{"d":"2010-12-10","o":27.84,"h":27.97,"l":27.55,"c":27.96,"v":31600},{"d":"2010-12-13","o":28.02,"h":28.25,"l":27.7,"c":27.71,"v":53700},{"d":"2010-12-14","o":27.9,"h":27.9,"l":27.4,"c":27.46,"v":70000},{"d":"2010-12-15","o":27.47,"h":27.65,"l":26.05,"c":26.42,"v":223600},{"d":"2010-12-16","o":26.21,"h":26.38,"l":25.86,"c":26.26,"v":111400},{"d":"2010-12-17","o":26.34,"h":26.34,"l":25.86,"c":26.12,"v":158000},{"d":"2010-12-20","o":26.03,"h":26.25,"l":25.95,"c":26.16,"v":86200},{"d":"2010-12-21","o":26.2,"h":26.45,"l":26.02,"c":26.09,"v":88100},{"d":"2010-12-22","o":26.21,"h":26.4,"l":26.15,"c":26.32,"v":59600},{"d":"2010-12-23","o":26.39,"h":26.71,"l":26.23,"c":26.48,"v":25100},{"d":"2010-12-27","o":26.44,"h":26.98,"l":26.2,"c":26.89,"v":27200},{"d":"2010-12-28","o":26.97,"h":27.25,"l":26.9,"c":27.05,"v":20000},{"d":"2010-12-29","o":27.21,"h":27.22,"l":26.82,"c":26.9,"v":22300},{"d":"2010-12-30","o":26.96,"h":27.25,"l":26.92,"c":26.92,"v":37600},{"d":"2010-12-31","o":26.9,"h":27.05,"l":26,"c":26.19,"v":134200},{"d":"2011-01-03","o":26.34,"h":26.34,"l":25.9,"c":26.07,"v":131400},{"d":"2011-01-04","o":26.12,"h":26.23,"l":23.81,"c":24.26,"v":481900},{"d":"2011-01-05","o":24.11,"h":24.21,"l":22.71,"c":23.1,"v":349900},{"d":"2011-01-06","o":22.95,"h":22.99,"l":21.55,"c":22.06,"v":317600},{"d":"2011-01-07","o":22.46,"h":23.49,"l":22.34,"c":23.3,"v":252700},{"d":"2011-01-10","o":23.31,"h":23.92,"l":23.05,"c":23.54,"v":118300},{"d":"2011-01-11","o":23.68,"h":23.8,"l":23.5,"c":23.64,"v":116900},{"d":"2011-01-12","o":23.84,"h":23.99,"l":23.4,"c":23.67,"v":96200},{"d":"2011-01-13","o":23.95,"h":23.95,"l":23.22,"c":23.29,"v":137900},{"d":"2011-01-14","o":23.35,"h":24.38,"l":23.25,"c":24.05,"v":118300},{"d":"2011-01-18","o":24.06,"h":24.21,"l":23.55,"c":23.81,"v":90400},{"d":"2011-01-19","o":23.56,"h":23.7,"l":23.23,"c":23.61,"v":95800},{"d":"2011-01-20","o":23.45,"h":23.87,"l":23.33,"c":23.44,"v":34500},{"d":"2011-01-21","o":23.57,"h":23.72,"l":23.31,"c":23.54,"v":36000},{"d":"2011-01-24","o":23.66,"h":24.26,"l":23.47,"c":23.84,"v":74300},{"d":"2011-01-25","o":23.61,"h":24.15,"l":23.61,"c":24.06,"v":33800},{"d":"2011-01-26","o":24.17,"h":24.69,"l":24.01,"c":24.14,"v":52800},{"d":"2011-01-27","o":24.23,"h":24.42,"l":24.1,"c":24.17,"v":33700},{"d":"2011-01-28","o":24.35,"h":24.45,"l":23.33,"c":23.5,"v":103100},{"d":"2011-01-31","o":23.25,"h":23.64,"l":23.21,"c":23.25,"v":85100},{"d":"2011-02-01","o":23.35,"h":24.01,"l":23.01,"c":23.55,"v":129800},{"d":"2011-02-02","o":23.46,"h":23.61,"l":22.75,"c":22.85,"v":118300},{"d":"2011-02-03","o":22.76,"h":23.1,"l":22.76,"c":22.97,"v":105500},{"d":"2011-02-04","o":22.92,"h":23.04,"l":22.79,"c":23.03,"v":98300},{"d":"2011-02-07","o":23.01,"h":23.47,"l":22.99,"c":23.07,"v":115800},{"d":"2011-02-08","o":23.04,"h":23.28,"l":23.03,"c":23.17,"v":54500},{"d":"2011-02-09","o":23.15,"h":23.28,"l":22.95,"c":22.98,"v":72600},{"d":"2011-02-10","o":22.93,"h":23.17,"l":22.9,"c":22.98,"v":81500},{"d":"2011-02-11","o":22.91,"h":23.15,"l":22.73,"c":22.75,"v":125800},{"d":"2011-02-14","o":22.75,"h":23.17,"l":22.65,"c":23,"v":77700},{"d":"2011-02-15","o":22.97,"h":23.15,"l":22.75,"c":22.93,"v":54400},{"d":"2011-02-16","o":23.02,"h":23.75,"l":22.71,"c":23.63,"v":192400},{"d":"2011-02-17","o":24.01,"h":25.8,"l":24.01,"c":25.51,"v":642900},{"d":"2011-02-18","o":25.6,"h":25.75,"l":25.22,"c":25.67,"v":140400},{"d":"2011-02-22","o":25.5,"h":25.7,"l":25.25,"c":25.7,"v":170100},{"d":"2011-02-23","o":25.64,"h":25.7,"l":24.69,"c":24.78,"v":134000},{"d":"2011-02-24","o":24.8,"h":25,"l":24,"c":24.34,"v":124200},{"d":"2011-02-25","o":24.54,"h":25.27,"l":24.54,"c":25.21,"v":61000},{"d":"2011-02-28","o":25.37,"h":25.7,"l":25.03,"c":25.53,"v":95200},{"d":"2011-03-01","o":25.7,"h":25.7,"l":24.69,"c":24.74,"v":70200},{"d":"2011-03-02","o":24.81,"h":25.15,"l":23.84,"c":24.29,"v":136300},{"d":"2011-03-03","o":24.51,"h":24.74,"l":24.41,"c":24.6,"v":46400},{"d":"2011-03-04","o":24.68,"h":24.68,"l":24.01,"c":24.3,"v":58400},{"d":"2011-03-07","o":24.69,"h":24.69,"l":23.8,"c":23.99,"v":98100},{"d":"2011-03-08","o":23.94,"h":24.5,"l":23.77,"c":24.38,"v":102300},{"d":"2011-03-09","o":24.38,"h":24.38,"l":23.93,"c":24.05,"v":63200},{"d":"2011-03-10","o":23.91,"h":23.98,"l":23.42,"c":23.64,"v":68200},{"d":"2011-03-11","o":23.55,"h":23.82,"l":23.25,"c":23.61,"v":51400},{"d":"2011-03-14","o":23.46,"h":23.57,"l":22.97,"c":23.27,"v":107300},{"d":"2011-03-15","o":22.69,"h":23.86,"l":22.69,"c":23.49,"v":71200},{"d":"2011-03-16","o":23.47,"h":23.68,"l":22.88,"c":23,"v":112400},{"d":"2011-03-17","o":23,"h":23.01,"l":22.53,"c":22.56,"v":90800},{"d":"2011-03-18","o":22.66,"h":22.98,"l":22.55,"c":22.67,"v":107000},{"d":"2011-03-21","o":22.86,"h":23,"l":22.7,"c":23,"v":85900},{"d":"2011-03-22","o":23,"h":23.01,"l":22.84,"c":22.97,"v":54200},{"d":"2011-03-23","o":22.94,"h":23,"l":22.8,"c":22.98,"v":90100},{"d":"2011-03-24","o":23,"h":23,"l":22.78,"c":22.84,"v":48200},{"d":"2011-03-25","o":22.88,"h":23,"l":22.64,"c":22.68,"v":79900},{"d":"2011-03-28","o":22.88,"h":22.9,"l":22.52,"c":22.65,"v":98000},{"d":"2011-03-29","o":22.12,"h":22.59,"l":22.01,"c":22.34,"v":82900},{"d":"2011-03-30","o":22.45,"h":22.48,"l":21.93,"c":22.12,"v":67700},{"d":"2011-03-31","o":22.08,"h":22.71,"l":21.95,"c":22.45,"v":119900},{"d":"2011-04-01","o":22.49,"h":22.78,"l":22.07,"c":22.59,"v":72800},{"d":"2011-04-04","o":22.58,"h":22.68,"l":22.37,"c":22.55,"v":35700},{"d":"2011-04-05","o":22.56,"h":22.68,"l":22.24,"c":22.58,"v":39000},{"d":"2011-04-06","o":22.64,"h":22.74,"l":22.4,"c":22.44,"v":21700},{"d":"2011-04-07","o":22.4,"h":22.62,"l":22.01,"c":22.03,"v":58200},{"d":"2011-04-08","o":22.16,"h":22.41,"l":21.89,"c":22.04,"v":48100},{"d":"2011-04-11","o":22,"h":22.75,"l":22,"c":22.7,"v":94200},{"d":"2011-04-12","o":22.7,"h":22.72,"l":22.44,"c":22.48,"v":34900},{"d":"2011-04-13","o":22.52,"h":22.67,"l":22.27,"c":22.52,"v":53100},{"d":"2011-04-14","o":22.38,"h":23.5,"l":22.38,"c":23.39,"v":152000},{"d":"2011-04-15","o":23.27,"h":23.62,"l":23.16,"c":23.32,"v":105600},{"d":"2011-04-18","o":22.92,"h":23.03,"l":22.76,"c":22.97,"v":43800},{"d":"2011-04-19","o":23.02,"h":23.31,"l":22.97,"c":23.28,"v":24100},{"d":"2011-04-20","o":23.46,"h":23.7,"l":23.22,"c":23.39,"v":74400},{"d":"2011-04-21","o":23.52,"h":23.56,"l":23.18,"c":23.31,"v":28200},{"d":"2011-04-25","o":23.24,"h":23.35,"l":22.88,"c":23.12,"v":32700},{"d":"2011-04-26","o":23.21,"h":23.59,"l":23.13,"c":23.15,"v":52200},{"d":"2011-04-27","o":23.12,"h":23.46,"l":23.12,"c":23.43,"v":25100},{"d":"2011-04-28","o":23.36,"h":23.6,"l":23.19,"c":23.46,"v":27200},{"d":"2011-04-29","o":23.47,"h":23.56,"l":23.34,"c":23.39,"v":19000},{"d":"2011-05-02","o":23.51,"h":23.51,"l":22.55,"c":22.78,"v":97000},{"d":"2011-05-03","o":22.68,"h":22.82,"l":22.35,"c":22.56,"v":68000},{"d":"2011-05-04","o":22.54,"h":22.66,"l":22.4,"c":22.57,"v":62000},{"d":"2011-05-05","o":22.49,"h":23.43,"l":22.49,"c":23.13,"v":58100},{"d":"2011-05-06","o":23.22,"h":23.29,"l":23.04,"c":23.09,"v":26100},{"d":"2011-05-09","o":23.12,"h":23.59,"l":23.12,"c":23.55,"v":40000},{"d":"2011-05-10","o":23.6,"h":24.11,"l":23.6,"c":24.03,"v":83200},{"d":"2011-05-11","o":24.04,"h":24.07,"l":23.47,"c":23.58,"v":48200},{"d":"2011-05-12","o":23.45,"h":23.81,"l":23.45,"c":23.7,"v":30000},{"d":"2011-05-13","o":23.72,"h":23.84,"l":22.92,"c":23.07,"v":42600},{"d":"2011-05-16","o":23,"h":23.34,"l":22.96,"c":23.13,"v":47500},{"d":"2011-05-17","o":23.09,"h":23.45,"l":22.95,"c":23.23,"v":59800},{"d":"2011-05-18","o":23.31,"h":23.31,"l":22.96,"c":23.04,"v":27900},{"d":"2011-05-19","o":23.09,"h":23.09,"l":22.35,"c":22.51,"v":204600},{"d":"2011-05-20","o":22.48,"h":22.9,"l":22.38,"c":22.52,"v":44300},{"d":"2011-05-23","o":22.25,"h":22.52,"l":22.22,"c":22.4,"v":28400},{"d":"2011-05-24","o":22.38,"h":22.68,"l":22.05,"c":22.12,"v":49600},{"d":"2011-05-25","o":22.1,"h":22.82,"l":22.01,"c":22.76,"v":67800},{"d":"2011-05-26","o":22.76,"h":23.35,"l":22.13,"c":22.86,"v":74900},{"d":"2011-05-27","o":22.91,"h":23,"l":22.13,"c":22.48,"v":63400},{"d":"2011-05-31","o":22.62,"h":22.78,"l":22.29,"c":22.75,"v":54700},{"d":"2011-06-01","o":22.64,"h":22.64,"l":21,"c":21.29,"v":179200},{"d":"2011-06-02","o":21.5,"h":21.87,"l":20.81,"c":21.01,"v":185400},{"d":"2011-06-03","o":20.97,"h":21.38,"l":20.61,"c":21.03,"v":80700},{"d":"2011-06-06","o":20.99,"h":21.23,"l":20.77,"c":20.89,"v":69000},{"d":"2011-06-07","o":21.05,"h":21.63,"l":20.95,"c":21.36,"v":41100},{"d":"2011-06-08","o":21.25,"h":21.36,"l":21.11,"c":21.18,"v":43200},{"d":"2011-06-09","o":21.22,"h":21.44,"l":20.9,"c":21.26,"v":56400},{"d":"2011-06-10","o":21.13,"h":21.13,"l":20.65,"c":20.8,"v":84000},{"d":"2011-06-13","o":20.86,"h":21.08,"l":20.68,"c":20.72,"v":42600},{"d":"2011-06-14","o":20.93,"h":21.53,"l":20.85,"c":21.49,"v":65900},{"d":"2011-06-15","o":21.38,"h":21.76,"l":21.07,"c":21.37,"v":52500},{"d":"2011-06-16","o":21.43,"h":22.08,"l":21.37,"c":21.75,"v":64400},{"d":"2011-06-17","o":21.91,"h":22.17,"l":21.75,"c":21.75,"v":110700},{"d":"2011-06-20","o":21.79,"h":22.58,"l":21.79,"c":22.03,"v":44100},{"d":"2011-06-21","o":22.13,"h":22.52,"l":22.12,"c":22.41,"v":47700},{"d":"2011-06-22","o":22.41,"h":22.83,"l":22.27,"c":22.65,"v":55400},{"d":"2011-06-23","o":22.42,"h":22.84,"l":22.32,"c":22.66,"v":27500},{"d":"2011-06-24","o":22.64,"h":22.86,"l":22.46,"c":22.57,"v":164900},{"d":"2011-06-27","o":22.62,"h":23.11,"l":22.62,"c":23.05,"v":53100},{"d":"2011-06-28","o":22.78,"h":22.78,"l":22.25,"c":22.4,"v":107000},{"d":"2011-06-29","o":22.53,"h":22.63,"l":22.17,"c":22.36,"v":32900},{"d":"2011-06-30","o":22.34,"h":22.47,"l":22.16,"c":22.33,"v":27700},{"d":"2011-07-01","o":22.38,"h":22.45,"l":22.12,"c":22.23,"v":42900},{"d":"2011-07-05","o":22.18,"h":22.5,"l":21.8,"c":22.44,"v":64300},{"d":"2011-07-06","o":22.4,"h":22.7,"l":22.34,"c":22.55,"v":70200},{"d":"2011-07-07","o":22.72,"h":23.05,"l":22.66,"c":22.87,"v":56400},{"d":"2011-07-08","o":22.58,"h":23.07,"l":22.54,"c":23.01,"v":45900},{"d":"2011-07-11","o":22.72,"h":23.33,"l":22.72,"c":23.06,"v":89800},{"d":"2011-07-12","o":23.07,"h":23.6,"l":23.07,"c":23.18,"v":81600},{"d":"2011-07-13","o":23.37,"h":23.86,"l":23.12,"c":23.29,"v":103100},{"d":"2011-07-14","o":23.2,"h":23.4,"l":22.89,"c":23.24,"v":70700},{"d":"2011-07-15","o":23.29,"h":23.47,"l":22.98,"c":23.04,"v":43400},{"d":"2011-07-18","o":23,"h":23,"l":22.56,"c":22.72,"v":57700},{"d":"2011-07-19","o":22.76,"h":22.84,"l":22.52,"c":22.67,"v":45300},{"d":"2011-07-20","o":22.67,"h":22.87,"l":22.41,"c":22.8,"v":41900},{"d":"2011-07-21","o":22.91,"h":23.33,"l":22.91,"c":23.22,"v":40400},{"d":"2011-07-22","o":23.15,"h":23.4,"l":22.84,"c":22.92,"v":26900},{"d":"2011-07-25","o":22.68,"h":22.77,"l":22.27,"c":22.45,"v":26800},{"d":"2011-07-26","o":22.37,"h":22.52,"l":22.21,"c":22.24,"v":33900},{"d":"2011-07-27","o":22.25,"h":22.25,"l":21.63,"c":21.65,"v":52000},{"d":"2011-07-28","o":21.5,"h":22.33,"l":21.49,"c":21.74,"v":52800},{"d":"2011-07-29","o":22.34,"h":23.1,"l":22.34,"c":22.71,"v":126300},{"d":"2011-08-01","o":22.96,"h":22.96,"l":22.31,"c":22.65,"v":46400},{"d":"2011-08-02","o":22.64,"h":22.96,"l":22,"c":22.03,"v":50000},{"d":"2011-08-03","o":22.09,"h":22.55,"l":21.53,"c":22.38,"v":53400},{"d":"2011-08-04","o":22.14,"h":22.52,"l":21.47,"c":21.5,"v":83000},{"d":"2011-08-05","o":21.65,"h":21.83,"l":20.71,"c":20.91,"v":113500},{"d":"2011-08-08","o":20.25,"h":22.14,"l":20.04,"c":20.06,"v":182200},{"d":"2011-08-09","o":20.44,"h":21.25,"l":19.5,"c":21.14,"v":134400},{"d":"2011-08-10","o":20.69,"h":20.97,"l":20.1,"c":20.27,"v":55300},{"d":"2011-08-11","o":20.37,"h":21.44,"l":20.26,"c":20.99,"v":67900},{"d":"2011-08-12","o":21.1,"h":21.17,"l":20.26,"c":20.82,"v":67300},{"d":"2011-08-15","o":20.92,"h":21.72,"l":20.92,"c":21.71,"v":50000},{"d":"2011-08-16","o":21.49,"h":22.06,"l":21.32,"c":21.78,"v":55300},{"d":"2011-08-17","o":21.84,"h":21.94,"l":21.33,"c":21.64,"v":38700},{"d":"2011-08-18","o":21.15,"h":21.46,"l":20.77,"c":20.98,"v":51700},{"d":"2011-08-19","o":20.61,"h":21.38,"l":20.61,"c":20.99,"v":43500},{"d":"2011-08-22","o":21.38,"h":21.65,"l":20.73,"c":21.24,"v":46700},{"d":"2011-08-23","o":21.33,"h":21.76,"l":21.08,"c":21.71,"v":43700},{"d":"2011-08-24","o":21.73,"h":22.35,"l":21.33,"c":21.42,"v":72300},{"d":"2011-08-25","o":21.59,"h":21.6,"l":20.98,"c":21.01,"v":52100},{"d":"2011-08-26","o":20.91,"h":21.69,"l":20.73,"c":21.3,"v":52600},{"d":"2011-08-29","o":21.52,"h":22.03,"l":21.01,"c":21.55,"v":42100},{"d":"2011-08-30","o":21.4,"h":22.49,"l":21.4,"c":22.3,"v":45200},{"d":"2011-08-31","o":22.45,"h":22.48,"l":22.12,"c":22.35,"v":50700},{"d":"2011-09-01","o":22.28,"h":22.49,"l":21.39,"c":21.45,"v":63500},{"d":"2011-09-02","o":21.37,"h":21.5,"l":20.81,"c":20.9,"v":52200},{"d":"2011-09-06","o":20.53,"h":20.77,"l":20.4,"c":20.72,"v":68900},{"d":"2011-09-07","o":20.88,"h":21.31,"l":20.66,"c":21.28,"v":43600},{"d":"2011-09-08","o":21.09,"h":21.18,"l":20.6,"c":20.75,"v":40700},{"d":"2011-09-09","o":20.6,"h":20.74,"l":19.92,"c":20.33,"v":73700},{"d":"2011-09-12","o":20.14,"h":20.42,"l":19.93,"c":20.19,"v":53000},{"d":"2011-09-13","o":20.28,"h":20.62,"l":19.89,"c":20.41,"v":125600},{"d":"2011-09-14","o":20.59,"h":20.66,"l":20.1,"c":20.49,"v":116800},{"d":"2011-09-15","o":20.6,"h":21.26,"l":20.55,"c":21.19,"v":55300},{"d":"2011-09-16","o":21.27,"h":21.5,"l":21.12,"c":21.5,"v":86800},{"d":"2011-09-19","o":21.14,"h":21.58,"l":21.14,"c":21.32,"v":35200},{"d":"2011-09-20","o":21.45,"h":21.64,"l":21.19,"c":21.26,"v":40500},{"d":"2011-09-21","o":21.3,"h":21.69,"l":20.61,"c":20.66,"v":64400},{"d":"2011-09-22","o":20.22,"h":21.65,"l":20.07,"c":21.49,"v":123300},{"d":"2011-09-23","o":21.5,"h":22.23,"l":21.24,"c":22.21,"v":95400},{"d":"2011-09-26","o":22.27,"h":22.36,"l":21.68,"c":21.92,"v":60200},{"d":"2011-09-27","o":22.26,"h":22.8,"l":21.99,"c":22.65,"v":94500},{"d":"2011-09-28","o":22.48,"h":22.67,"l":21.33,"c":21.74,"v":90800},{"d":"2011-09-29","o":22.12,"h":22.12,"l":21.38,"c":21.95,"v":42000},{"d":"2011-09-30","o":21.62,"h":22.4,"l":21.62,"c":21.78,"v":73800},{"d":"2011-10-03","o":21.63,"h":21.83,"l":20.79,"c":21.15,"v":75700},{"d":"2011-10-04","o":20.95,"h":22.8,"l":20.95,"c":22.59,"v":95200},{"d":"2011-10-05","o":22.71,"h":22.76,"l":22.12,"c":22.62,"v":100500},{"d":"2011-10-06","o":22.5,"h":22.95,"l":22.46,"c":22.54,"v":112000},{"d":"2011-10-07","o":22.58,"h":22.58,"l":22.06,"c":22.11,"v":66000},{"d":"2011-10-10","o":22.42,"h":22.42,"l":21.77,"c":22.26,"v":64000},{"d":"2011-10-11","o":22.2,"h":22.5,"l":22.02,"c":22.17,"v":51200},{"d":"2011-10-12","o":22.23,"h":22.42,"l":21.69,"c":22,"v":79000},{"d":"2011-10-13","o":21.97,"h":22.1,"l":21.81,"c":21.95,"v":47300},{"d":"2011-10-14","o":22.14,"h":22.21,"l":21.86,"c":22,"v":39800},{"d":"2011-10-17","o":21.82,"h":21.88,"l":21.51,"c":21.7,"v":36400},{"d":"2011-10-18","o":21.86,"h":21.95,"l":21.48,"c":21.62,"v":106900},{"d":"2011-10-19","o":21.52,"h":22.6,"l":21.37,"c":21.69,"v":28100},{"d":"2011-10-20","o":21.82,"h":21.87,"l":21.26,"c":21.73,"v":32900},{"d":"2011-10-21","o":22.07,"h":22.6,"l":22,"c":22.47,"v":76800},{"d":"2011-10-24","o":22.44,"h":22.73,"l":22.17,"c":22.38,"v":59600},{"d":"2011-10-25","o":22.17,"h":22.48,"l":22.01,"c":22.16,"v":63800},{"d":"2011-10-26","o":22.41,"h":23.05,"l":22.22,"c":22.94,"v":84900},{"d":"2011-10-27","o":23.5,"h":23.5,"l":22.85,"c":23.45,"v":73800},{"d":"2011-10-28","o":21.94,"h":23.95,"l":21.73,"c":23.87,"v":101000},{"d":"2011-10-31","o":23.54,"h":24.48,"l":23.1,"c":23.91,"v":63700},{"d":"2011-11-01","o":23.44,"h":24.41,"l":23.1,"c":23.78,"v":145600},{"d":"2011-11-02","o":23.99,"h":24.16,"l":23.7,"c":23.98,"v":75400},{"d":"2011-11-03","o":24.14,"h":24.46,"l":23.8,"c":24.38,"v":53800},{"d":"2011-11-04","o":24.25,"h":24.5,"l":24.11,"c":24.29,"v":24400},{"d":"2011-11-07","o":24.22,"h":24.44,"l":23.85,"c":24.32,"v":47200},{"d":"2011-11-08","o":24.45,"h":24.86,"l":23.77,"c":24.68,"v":56500},{"d":"2011-11-09","o":24.23,"h":24.5,"l":23.91,"c":23.91,"v":46100},{"d":"2011-11-10","o":24.22,"h":24.47,"l":23.89,"c":24.47,"v":73600},{"d":"2011-11-11","o":24.62,"h":24.86,"l":24.4,"c":24.7,"v":118000},{"d":"2011-11-14","o":24.62,"h":24.72,"l":24.09,"c":24.31,"v":45700},{"d":"2011-11-15","o":24.19,"h":24.67,"l":23.8,"c":24.47,"v":80600},{"d":"2011-11-16","o":24.32,"h":24.81,"l":24.32,"c":24.49,"v":34000},{"d":"2011-11-17","o":24.39,"h":24.51,"l":23.85,"c":24.01,"v":38000},{"d":"2011-11-18","o":24.12,"h":24.18,"l":23.92,"c":23.96,"v":35100},{"d":"2011-11-21","o":23.61,"h":24.4,"l":23.61,"c":24.2,"v":55200},{"d":"2011-11-22","o":24.25,"h":24.28,"l":23.49,"c":23.5,"v":49800},{"d":"2011-11-23","o":23.39,"h":23.59,"l":22.8,"c":23,"v":52800},{"d":"2011-11-25","o":23,"h":23.81,"l":23,"c":23.32,"v":26700},{"d":"2011-11-28","o":23.77,"h":24.22,"l":23.45,"c":23.73,"v":45200},{"d":"2011-11-29","o":23.63,"h":23.83,"l":23.19,"c":23.41,"v":28700},{"d":"2011-11-30","o":23.87,"h":24.42,"l":23.87,"c":24.39,"v":55700},{"d":"2011-12-01","o":24.3,"h":24.65,"l":23.86,"c":23.88,"v":39600},{"d":"2011-12-02","o":24.07,"h":24.25,"l":23.81,"c":24.18,"v":22700},{"d":"2011-12-05","o":24.36,"h":24.56,"l":24.22,"c":24.4,"v":44500},{"d":"2011-12-06","o":24.4,"h":24.84,"l":24.15,"c":24.63,"v":28500},{"d":"2011-12-07","o":24.6,"h":24.84,"l":23.88,"c":24.58,"v":47000},{"d":"2011-12-08","o":24.43,"h":24.44,"l":23.95,"c":24.01,"v":22900},{"d":"2011-12-09","o":24.12,"h":24.78,"l":23.95,"c":24.5,"v":32400},{"d":"2011-12-12","o":24.3,"h":24.5,"l":23.91,"c":24.28,"v":46800},{"d":"2011-12-13","o":24.42,"h":24.78,"l":24,"c":24.12,"v":38400},{"d":"2011-12-14","o":24.05,"h":24.78,"l":24.05,"c":24.77,"v":65100},{"d":"2011-12-15","o":24.51,"h":24.71,"l":24.09,"c":24.23,"v":49200},{"d":"2011-12-16","o":24.3,"h":24.68,"l":24.11,"c":24.42,"v":89200},{"d":"2011-12-19","o":24.52,"h":24.89,"l":23.94,"c":24.05,"v":59700},{"d":"2011-12-20","o":24.28,"h":24.75,"l":24.25,"c":24.73,"v":45700},{"d":"2011-12-21","o":24.7,"h":25.11,"l":24.5,"c":25.04,"v":52400},{"d":"2011-12-22","o":25.05,"h":25.13,"l":24.25,"c":25,"v":23000},{"d":"2011-12-23","o":25,"h":25,"l":24.63,"c":24.8,"v":24700},{"d":"2011-12-27","o":24.61,"h":24.79,"l":24.35,"c":24.49,"v":22500},{"d":"2011-12-28","o":24.31,"h":24.56,"l":24.15,"c":24.2,"v":40700},{"d":"2011-12-29","o":24.36,"h":24.72,"l":24.31,"c":24.59,"v":39100},{"d":"2011-12-30","o":24.51,"h":24.64,"l":24.1,"c":24.38,"v":66200},{"d":"2012-01-03","o":24.75,"h":25.24,"l":24.56,"c":25.02,"v":52200},{"d":"2012-01-04","o":24.5,"h":24.94,"l":23.93,"c":24.53,"v":100100},{"d":"2012-01-05","o":24.51,"h":25,"l":24.32,"c":24.85,"v":30800},{"d":"2012-01-06","o":24.81,"h":24.81,"l":24.45,"c":24.45,"v":45600},{"d":"2012-01-09","o":24.42,"h":24.67,"l":24.34,"c":24.58,"v":31300},{"d":"2012-01-10","o":24.71,"h":24.71,"l":24.22,"c":24.62,"v":71200},{"d":"2012-01-11","o":24.53,"h":24.98,"l":24.21,"c":24.91,"v":25900},{"d":"2012-01-12","o":24.99,"h":24.99,"l":24.5,"c":24.52,"v":57300},{"d":"2012-01-13","o":24.23,"h":24.73,"l":24.23,"c":24.68,"v":24800},{"d":"2012-01-17","o":24.73,"h":24.94,"l":24.49,"c":24.67,"v":32300},{"d":"2012-01-18","o":24.58,"h":25.39,"l":24.25,"c":25.37,"v":65600},{"d":"2012-01-19","o":25.32,"h":25.66,"l":24.92,"c":25.11,"v":70300},{"d":"2012-01-20","o":25.01,"h":25.68,"l":25.01,"c":25.66,"v":56600},{"d":"2012-01-23","o":25.73,"h":25.9,"l":25.1,"c":25.86,"v":55500},{"d":"2012-01-24","o":25.31,"h":25.54,"l":24.79,"c":24.93,"v":331100},{"d":"2012-01-25","o":24.93,"h":25.15,"l":24.85,"c":24.88,"v":104600},{"d":"2012-01-26","o":24.85,"h":24.92,"l":24.77,"c":24.77,"v":66600},{"d":"2012-01-27","o":24.75,"h":24.85,"l":24.51,"c":24.73,"v":67700},{"d":"2012-01-30","o":24.6,"h":25.05,"l":24.6,"c":24.99,"v":35100},{"d":"2012-01-31","o":25.09,"h":25.31,"l":24.78,"c":24.96,"v":100300},{"d":"2012-02-01","o":25.17,"h":25.55,"l":24.76,"c":25.52,"v":83100},{"d":"2012-02-02","o":25.43,"h":25.75,"l":25.05,"c":25.58,"v":45700},{"d":"2012-02-03","o":25.9,"h":25.9,"l":25.04,"c":25.4,"v":78000},{"d":"2012-02-06","o":25.32,"h":25.5,"l":25.32,"c":25.35,"v":24200},{"d":"2012-02-07","o":25.39,"h":25.58,"l":25.36,"c":25.5,"v":17400},{"d":"2012-02-08","o":25.61,"h":25.69,"l":25.16,"c":25.33,"v":47600},{"d":"2012-02-09","o":25.49,"h":25.49,"l":24.95,"c":24.96,"v":26400},{"d":"2012-02-10","o":24.75,"h":25.03,"l":24.75,"c":24.95,"v":45200},{"d":"2012-02-13","o":25.2,"h":25.6,"l":25,"c":25.1,"v":55400},{"d":"2012-02-14","o":25.08,"h":25.08,"l":24.75,"c":24.8,"v":31500},{"d":"2012-02-15","o":24.81,"h":25.01,"l":24.26,"c":24.42,"v":64500},{"d":"2012-02-16","o":24.42,"h":25.19,"l":24.42,"c":24.91,"v":48400},{"d":"2012-02-17","o":24.98,"h":25.33,"l":24.75,"c":25.08,"v":23800},{"d":"2012-02-21","o":25.16,"h":25.3,"l":24.8,"c":25.18,"v":55900},{"d":"2012-02-22","o":25.07,"h":25.16,"l":24.52,"c":24.53,"v":52200},{"d":"2012-02-23","o":24.6,"h":25,"l":24.55,"c":24.99,"v":58400},{"d":"2012-02-24","o":24.76,"h":25,"l":24.75,"c":24.91,"v":21700},{"d":"2012-02-27","o":24.87,"h":24.99,"l":24.49,"c":24.67,"v":44000},{"d":"2012-02-28","o":24.68,"h":24.7,"l":24.11,"c":24.3,"v":80100},{"d":"2012-02-29","o":24.43,"h":24.43,"l":23.98,"c":24,"v":113800},{"d":"2012-03-01","o":24.03,"h":24.41,"l":23.98,"c":24.18,"v":38000},{"d":"2012-03-02","o":24.25,"h":24.41,"l":23.45,"c":23.51,"v":74300},{"d":"2012-03-05","o":23.5,"h":23.86,"l":23.45,"c":23.71,"v":56200},{"d":"2012-03-06","o":23.62,"h":23.81,"l":23.35,"c":23.48,"v":49800},{"d":"2012-03-07","o":23.65,"h":23.76,"l":23.25,"c":23.5,"v":74900},{"d":"2012-03-08","o":23.55,"h":23.62,"l":23.19,"c":23.52,"v":57500},{"d":"2012-03-09","o":23.62,"h":23.91,"l":23.35,"c":23.53,"v":59700},{"d":"2012-03-12","o":23.65,"h":23.74,"l":23.47,"c":23.56,"v":45400},{"d":"2012-03-13","o":23.63,"h":24,"l":23.52,"c":23.66,"v":116000},{"d":"2012-03-14","o":23.67,"h":23.67,"l":23.41,"c":23.49,"v":43600},{"d":"2012-03-15","o":23.58,"h":23.58,"l":23.15,"c":23.28,"v":64000},{"d":"2012-03-16","o":23.34,"h":23.35,"l":23.16,"c":23.16,"v":87000},{"d":"2012-03-19","o":23.23,"h":23.48,"l":23.15,"c":23.31,"v":57100},{"d":"2012-03-20","o":23.24,"h":23.34,"l":23.18,"c":23.18,"v":40700},{"d":"2012-03-21","o":23.26,"h":23.39,"l":23.15,"c":23.17,"v":53100},{"d":"2012-03-22","o":23.13,"h":23.3,"l":23,"c":23.01,"v":90100},{"d":"2012-03-23","o":23.12,"h":23.13,"l":22.95,"c":23,"v":122000},{"d":"2012-03-26","o":22.96,"h":23.43,"l":22.95,"c":23.03,"v":137000},{"d":"2012-03-27","o":23.12,"h":23.16,"l":22.85,"c":22.99,"v":158000},{"d":"2012-03-28","o":22.51,"h":22.92,"l":21.46,"c":22.56,"v":170200},{"d":"2012-03-29","o":22.35,"h":22.56,"l":22.06,"c":22.41,"v":88100},{"d":"2012-03-30","o":22.44,"h":22.61,"l":22.14,"c":22.58,"v":78900},{"d":"2012-04-02","o":22.57,"h":22.83,"l":22.01,"c":22.77,"v":111000},{"d":"2012-04-03","o":22.72,"h":22.72,"l":22.27,"c":22.44,"v":86500},{"d":"2012-04-04","o":22.18,"h":22.73,"l":22,"c":22.56,"v":89200},{"d":"2012-04-05","o":22.47,"h":22.61,"l":22.34,"c":22.59,"v":55500},{"d":"2012-04-09","o":22.3,"h":22.58,"l":22.23,"c":22.42,"v":61400},{"d":"2012-04-10","o":22.47,"h":22.47,"l":22.06,"c":22.14,"v":86800},{"d":"2012-04-11","o":22.27,"h":22.42,"l":22.08,"c":22.26,"v":59400},{"d":"2012-04-12","o":22.25,"h":22.5,"l":22.19,"c":22.23,"v":90000},{"d":"2012-04-13","o":22.21,"h":22.31,"l":21.9,"c":22.12,"v":52000},{"d":"2012-04-16","o":22.15,"h":22.37,"l":22.07,"c":22.18,"v":49400},{"d":"2012-04-17","o":22.28,"h":22.42,"l":22.04,"c":22.12,"v":67200},{"d":"2012-04-18","o":22.02,"h":22.27,"l":22.01,"c":22.09,"v":82700},{"d":"2012-04-19","o":22.08,"h":22.19,"l":21.85,"c":21.87,"v":65400},{"d":"2012-04-20","o":21.93,"h":22.27,"l":21.88,"c":22.22,"v":66000},{"d":"2012-04-23","o":21.98,"h":22.17,"l":21.92,"c":22.11,"v":65500},{"d":"2012-04-24","o":22.09,"h":22.55,"l":22,"c":22.4,"v":32400},{"d":"2012-04-25","o":22.65,"h":22.65,"l":22.35,"c":22.46,"v":49300},{"d":"2012-04-26","o":22.5,"h":22.86,"l":22.19,"c":22.81,"v":40300},{"d":"2012-04-27","o":22.8,"h":23.1,"l":22.65,"c":23.01,"v":48900},{"d":"2012-04-30","o":23.04,"h":23.04,"l":22.8,"c":22.8,"v":47000},{"d":"2012-05-01","o":22.73,"h":22.78,"l":22.19,"c":22.22,"v":98500},{"d":"2012-05-02","o":22.14,"h":22.23,"l":21.9,"c":22.14,"v":30000},{"d":"2012-05-03","o":22.18,"h":22.24,"l":22,"c":22.19,"v":50000},{"d":"2012-05-04","o":22.06,"h":22.3,"l":21.88,"c":22.28,"v":78400},{"d":"2012-05-07","o":22.19,"h":22.45,"l":22.09,"c":22.22,"v":47000},{"d":"2012-05-08","o":22.2,"h":22.52,"l":22.2,"c":22.29,"v":38700},{"d":"2012-05-09","o":22.25,"h":22.36,"l":22.24,"c":22.25,"v":33000},{"d":"2012-05-10","o":22.34,"h":22.7,"l":22.25,"c":22.42,"v":46900},{"d":"2012-05-11","o":22.37,"h":22.53,"l":22.25,"c":22.36,"v":53000},{"d":"2012-05-14","o":22.18,"h":22.25,"l":22,"c":22.02,"v":20000},{"d":"2012-05-15","o":22.01,"h":22.3,"l":22,"c":22.26,"v":43000},{"d":"2012-05-16","o":22.28,"h":22.29,"l":22.02,"c":22.05,"v":55100},{"d":"2012-05-17","o":22.02,"h":22.2,"l":21.8,"c":21.8,"v":53100},{"d":"2012-05-18","o":21.78,"h":21.83,"l":21.4,"c":21.44,"v":65800},{"d":"2012-05-21","o":21.49,"h":21.55,"l":21.28,"c":21.46,"v":37200},{"d":"2012-05-22","o":21.45,"h":21.58,"l":20.83,"c":21.05,"v":60000},{"d":"2012-05-23","o":20.89,"h":20.89,"l":20.66,"c":20.79,"v":49000},{"d":"2012-05-24","o":20.82,"h":20.89,"l":20.68,"c":20.86,"v":36700},{"d":"2012-05-25","o":20.82,"h":21.06,"l":20.74,"c":21,"v":40100},{"d":"2012-05-29","o":21.07,"h":21.13,"l":20.67,"c":20.82,"v":48600},{"d":"2012-05-30","o":20.66,"h":21.98,"l":20.66,"c":20.67,"v":46700},{"d":"2012-05-31","o":20.74,"h":21.09,"l":20.61,"c":20.92,"v":167100},{"d":"2012-06-01","o":20.7,"h":21.05,"l":20.68,"c":21,"v":70700},{"d":"2012-06-04","o":21.05,"h":21.15,"l":20.7,"c":21.12,"v":73100},{"d":"2012-06-05","o":21.09,"h":21.28,"l":20.95,"c":21.27,"v":41500},{"d":"2012-06-06","o":21.36,"h":21.74,"l":21.11,"c":21.73,"v":58800},{"d":"2012-06-07","o":21.86,"h":21.92,"l":21.68,"c":21.74,"v":62600},{"d":"2012-06-08","o":21.67,"h":21.97,"l":21.64,"c":21.86,"v":49600},{"d":"2012-06-11","o":21.88,"h":21.91,"l":21.74,"c":21.83,"v":68900},{"d":"2012-06-12","o":21.96,"h":21.96,"l":21.47,"c":21.57,"v":69000},{"d":"2012-06-13","o":21.56,"h":21.75,"l":21.31,"c":21.55,"v":58200},{"d":"2012-06-14","o":21.53,"h":21.98,"l":21.53,"c":21.95,"v":35000},{"d":"2012-06-15","o":22,"h":22,"l":21.57,"c":21.9,"v":73000},{"d":"2012-06-18","o":21.77,"h":22.03,"l":21.77,"c":21.94,"v":56200},{"d":"2012-06-19","o":21.94,"h":22.08,"l":21.88,"c":21.98,"v":50200},{"d":"2012-06-20","o":22.03,"h":22.13,"l":21.8,"c":21.82,"v":45600},{"d":"2012-06-21","o":21.8,"h":21.8,"l":21.35,"c":21.47,"v":90800},{"d":"2012-06-22","o":21.5,"h":22.01,"l":21.35,"c":21.78,"v":106000},{"d":"2012-06-25","o":21.6,"h":21.77,"l":21.56,"c":21.71,"v":31700},{"d":"2012-06-26","o":21.77,"h":21.8,"l":21.42,"c":21.72,"v":61900},{"d":"2012-06-27","o":21.36,"h":21.85,"l":21.13,"c":21.71,"v":73900},{"d":"2012-06-28","o":21.54,"h":21.85,"l":21.49,"c":21.83,"v":32200},{"d":"2012-06-29","o":22.09,"h":22.18,"l":21.88,"c":22.13,"v":62300},{"d":"2012-07-02","o":22.18,"h":22.45,"l":21.94,"c":22.44,"v":38700},{"d":"2012-07-03","o":22.37,"h":22.65,"l":22.27,"c":22.54,"v":44800},{"d":"2012-07-05","o":22.53,"h":23.02,"l":22.35,"c":22.62,"v":92900},{"d":"2012-07-06","o":22.48,"h":22.78,"l":22.39,"c":22.55,"v":25400},{"d":"2012-07-09","o":22.46,"h":22.56,"l":22.39,"c":22.54,"v":21900},{"d":"2012-07-10","o":22.71,"h":22.78,"l":22.44,"c":22.6,"v":30500},{"d":"2012-07-11","o":22.65,"h":22.68,"l":22.53,"c":22.59,"v":28600},{"d":"2012-07-12","o":22.45,"h":22.8,"l":22.39,"c":22.73,"v":49100},{"d":"2012-07-13","o":22.79,"h":23.12,"l":22.75,"c":23.09,"v":56500},{"d":"2012-07-16","o":22.95,"h":23.06,"l":22.94,"c":22.97,"v":18200},{"d":"2012-07-17","o":23.08,"h":23.5,"l":23,"c":23.32,"v":70700},{"d":"2012-07-18","o":23.22,"h":23.52,"l":23.14,"c":23.49,"v":54100},{"d":"2012-07-19","o":23.55,"h":23.6,"l":23.21,"c":23.26,"v":29100},{"d":"2012-07-20","o":23.15,"h":23.59,"l":22.84,"c":23.58,"v":58600},{"d":"2012-07-23","o":23.23,"h":23.59,"l":23.23,"c":23.57,"v":46500},{"d":"2012-07-24","o":23.61,"h":23.63,"l":23.43,"c":23.51,"v":31800},{"d":"2012-07-25","o":23.58,"h":23.64,"l":23.31,"c":23.49,"v":19700},{"d":"2012-07-26","o":23.54,"h":23.75,"l":23.28,"c":23.56,"v":53300},{"d":"2012-07-27","o":23.7,"h":23.7,"l":23.46,"c":23.57,"v":25400},{"d":"2012-07-30","o":23.6,"h":23.92,"l":23.6,"c":23.75,"v":27400},{"d":"2012-07-31","o":23.77,"h":23.98,"l":23.5,"c":23.53,"v":37300},{"d":"2012-08-01","o":23.63,"h":23.78,"l":23.34,"c":23.36,"v":45400},{"d":"2012-08-02","o":23.34,"h":23.72,"l":23.33,"c":23.6,"v":14800},{"d":"2012-08-03","o":23.61,"h":23.85,"l":23.56,"c":23.72,"v":32700},{"d":"2012-08-06","o":23.72,"h":23.95,"l":23.69,"c":23.88,"v":20400},{"d":"2012-08-07","o":23.98,"h":24.37,"l":23.76,"c":24.31,"v":74900},{"d":"2012-08-08","o":24.19,"h":24.33,"l":23.75,"c":23.87,"v":24000},{"d":"2012-08-09","o":23.9,"h":24.23,"l":23.85,"c":24.14,"v":16800},{"d":"2012-08-10","o":23.98,"h":24.14,"l":23.6,"c":24.05,"v":29800},{"d":"2012-08-13","o":23.97,"h":24.14,"l":23.69,"c":23.92,"v":10700},{"d":"2012-08-14","o":23.97,"h":24.22,"l":23.7,"c":23.79,"v":15900},{"d":"2012-08-15","o":23.81,"h":24.01,"l":23.8,"c":24,"v":19700},{"d":"2012-08-16","o":23.94,"h":24.15,"l":23.79,"c":23.96,"v":25400},{"d":"2012-08-17","o":23.91,"h":24.11,"l":23.74,"c":24.09,"v":45300},{"d":"2012-08-20","o":23.97,"h":24.11,"l":23.95,"c":24.03,"v":33300},{"d":"2012-08-21","o":24.06,"h":24.36,"l":23.8,"c":24.23,"v":55800},{"d":"2012-08-22","o":24.27,"h":24.29,"l":23.92,"c":24.26,"v":34400},{"d":"2012-08-23","o":24.23,"h":24.3,"l":24.01,"c":24.18,"v":20500},{"d":"2012-08-24","o":24.13,"h":24.33,"l":24.09,"c":24.25,"v":51600},{"d":"2012-08-27","o":24.23,"h":24.36,"l":24.1,"c":24.21,"v":26200},{"d":"2012-08-28","o":24.15,"h":24.3,"l":24.11,"c":24.27,"v":49300},{"d":"2012-08-29","o":24.32,"h":24.47,"l":24.18,"c":24.47,"v":19400},{"d":"2012-08-30","o":24.36,"h":24.5,"l":24.3,"c":24.46,"v":29100},{"d":"2012-08-31","o":24.56,"h":24.94,"l":24.39,"c":24.82,"v":63300},{"d":"2012-09-04","o":24.84,"h":24.85,"l":24.37,"c":24.74,"v":49100},{"d":"2012-09-05","o":24.84,"h":24.84,"l":24.52,"c":24.53,"v":31300},{"d":"2012-09-06","o":24.66,"h":24.89,"l":24.59,"c":24.77,"v":54000},{"d":"2012-09-07","o":24.77,"h":24.95,"l":24.64,"c":24.91,"v":45000},{"d":"2012-09-10","o":24.95,"h":25.32,"l":24.75,"c":25.11,"v":82900},{"d":"2012-09-11","o":25.09,"h":25.36,"l":24.82,"c":25.32,"v":59500},{"d":"2012-09-12","o":25.46,"h":25.46,"l":25.09,"c":25.21,"v":35800},{"d":"2012-09-13","o":25.15,"h":25.5,"l":25.15,"c":25.31,"v":45700},{"d":"2012-09-14","o":25.37,"h":25.5,"l":25.27,"c":25.41,"v":40600},{"d":"2012-09-17","o":25.41,"h":25.41,"l":25.22,"c":25.31,"v":39000},{"d":"2012-09-18","o":25.38,"h":25.39,"l":25.16,"c":25.3,"v":37800},{"d":"2012-09-19","o":25.29,"h":25.58,"l":25.29,"c":25.53,"v":64400},{"d":"2012-09-20","o":25.51,"h":25.64,"l":25.35,"c":25.59,"v":36400},{"d":"2012-09-21","o":25.5,"h":25.95,"l":25.5,"c":25.6,"v":96500},{"d":"2012-09-24","o":25.62,"h":25.94,"l":25.62,"c":25.76,"v":47800},{"d":"2012-09-25","o":25.82,"h":25.98,"l":25.64,"c":25.79,"v":103400},{"d":"2012-09-26","o":25.45,"h":25.86,"l":25.27,"c":25.61,"v":91700},{"d":"2012-09-27","o":25.64,"h":25.71,"l":25.4,"c":25.63,"v":133900},{"d":"2012-09-28","o":25.51,"h":25.75,"l":25.49,"c":25.49,"v":74200},{"d":"2012-10-01","o":25.56,"h":25.74,"l":25.39,"c":25.56,"v":29700},{"d":"2012-10-02","o":25.68,"h":25.84,"l":25.48,"c":25.76,"v":39100},{"d":"2012-10-03","o":25.82,"h":26.58,"l":25.75,"c":26.55,"v":121400},{"d":"2012-10-04","o":26.68,"h":26.75,"l":26.44,"c":26.56,"v":56300},{"d":"2012-10-05","o":26.55,"h":26.65,"l":26.36,"c":26.45,"v":22900},{"d":"2012-10-08","o":26.44,"h":26.45,"l":26.25,"c":26.38,"v":43700},{"d":"2012-10-09","o":26.48,"h":26.56,"l":26,"c":26.14,"v":30400},{"d":"2012-10-10","o":26.11,"h":26.26,"l":26.05,"c":26.26,"v":23400},{"d":"2012-10-11","o":26.46,"h":26.54,"l":26.21,"c":26.35,"v":20200},{"d":"2012-10-12","o":26.31,"h":26.37,"l":26.01,"c":26.04,"v":35800},{"d":"2012-10-15","o":26,"h":26.28,"l":25.71,"c":26.2,"v":61900},{"d":"2012-10-16","o":26.2,"h":26.26,"l":25.81,"c":26.05,"v":31400},{"d":"2012-10-17","o":26,"h":26.25,"l":25.96,"c":26.2,"v":13300},{"d":"2012-10-18","o":26.17,"h":26.28,"l":26.04,"c":26.11,"v":23500},{"d":"2012-10-19","o":26,"h":26.15,"l":25.73,"c":25.85,"v":45200},{"d":"2012-10-22","o":25.73,"h":25.92,"l":25.47,"c":25.92,"v":32100},{"d":"2012-10-23","o":25.85,"h":26,"l":25.64,"c":25.95,"v":32100},{"d":"2012-10-24","o":25.98,"h":26,"l":25.84,"c":26,"v":31100},{"d":"2012-10-25","o":26.07,"h":26.18,"l":25.5,"c":25.84,"v":44500},{"d":"2012-10-26","o":25.8,"h":25.8,"l":25.27,"c":25.42,"v":21500},{"d":"2012-10-31","o":25.62,"h":25.62,"l":24.75,"c":25.24,"v":37500},{"d":"2012-11-01","o":25.2,"h":25.61,"l":24.94,"c":25.51,"v":42700},{"d":"2012-11-02","o":25.51,"h":25.65,"l":25.33,"c":25.51,"v":29400},{"d":"2012-11-05","o":25.49,"h":25.97,"l":25.38,"c":25.79,"v":35000},{"d":"2012-11-06","o":25.89,"h":25.89,"l":25.44,"c":25.55,"v":40600},{"d":"2012-11-07","o":25.33,"h":25.72,"l":25.33,"c":25.44,"v":53500},{"d":"2012-11-08","o":25.49,"h":25.62,"l":25.37,"c":25.45,"v":60000},{"d":"2012-11-09","o":25.34,"h":25.49,"l":25.18,"c":25.25,"v":46100},{"d":"2012-11-12","o":25.21,"h":25.41,"l":25.18,"c":25.23,"v":35100},{"d":"2012-11-13","o":25.37,"h":25.37,"l":25,"c":25.05,"v":37600},{"d":"2012-11-14","o":25.01,"h":25.07,"l":24.97,"c":24.97,"v":51200},{"d":"2012-11-15","o":24.93,"h":25.33,"l":24.89,"c":25.22,"v":68500},{"d":"2012-11-16","o":25.09,"h":25.36,"l":24.99,"c":25.31,"v":54600},{"d":"2012-11-19","o":25.38,"h":25.76,"l":25.32,"c":25.66,"v":60200},{"d":"2012-11-20","o":25.71,"h":25.76,"l":25.39,"c":25.67,"v":24200},{"d":"2012-11-21","o":25.57,"h":25.98,"l":25.5,"c":25.8,"v":24500},{"d":"2012-11-23","o":25.88,"h":25.95,"l":25.63,"c":25.8,"v":10300},{"d":"2012-11-26","o":25.82,"h":26.05,"l":25.82,"c":26.03,"v":49600},{"d":"2012-11-27","o":26.08,"h":26.25,"l":25.84,"c":26.1,"v":40200},{"d":"2012-11-28","o":26.02,"h":26.25,"l":25.82,"c":26.17,"v":29300},{"d":"2012-11-29","o":26.27,"h":26.53,"l":26.15,"c":26.32,"v":28600},{"d":"2012-11-30","o":26.23,"h":26.42,"l":25.77,"c":26.22,"v":68700},{"d":"2012-12-03","o":26.24,"h":26.31,"l":25.84,"c":26.11,"v":37000},{"d":"2012-12-04","o":26.08,"h":26.25,"l":25.95,"c":26.04,"v":31600},{"d":"2012-12-05","o":26.06,"h":26.22,"l":25.95,"c":26.18,"v":61000},{"d":"2012-12-06","o":26.11,"h":26.41,"l":26.05,"c":26.4,"v":27800},{"d":"2012-12-07","o":26.39,"h":26.39,"l":26.03,"c":26.17,"v":35700},{"d":"2012-12-10","o":26.18,"h":26.32,"l":25.95,"c":26.2,"v":31300},{"d":"2012-12-11","o":26.1,"h":26.32,"l":26.05,"c":26.28,"v":55400},{"d":"2012-12-12","o":26.12,"h":26.2,"l":25.95,"c":26.01,"v":50300},{"d":"2012-12-13","o":25.77,"h":25.77,"l":25.5,"c":25.6,"v":30400},{"d":"2012-12-14","o":25.54,"h":25.95,"l":25.54,"c":25.85,"v":136000},{"d":"2012-12-17","o":25.87,"h":25.96,"l":25.8,"c":25.92,"v":36800},{"d":"2012-12-18","o":25.93,"h":26.05,"l":25.91,"c":26.05,"v":47800},{"d":"2012-12-19","o":25.99,"h":26.05,"l":25.9,"c":25.97,"v":42000},{"d":"2012-12-20","o":25.95,"h":26.19,"l":25.85,"c":26.18,"v":69000},{"d":"2012-12-21","o":26.19,"h":26.62,"l":25.95,"c":26.54,"v":124200},{"d":"2012-12-24","o":26.45,"h":26.5,"l":26.19,"c":26.35,"v":21100},{"d":"2012-12-26","o":26.35,"h":26.5,"l":26,"c":26.43,"v":13200},{"d":"2012-12-27","o":26.49,"h":26.72,"l":26.06,"c":26.66,"v":42200},{"d":"2012-12-28","o":26.56,"h":26.75,"l":26.27,"c":26.55,"v":24800},{"d":"2012-12-31","o":26.57,"h":26.81,"l":26.56,"c":26.79,"v":30700},{"d":"2013-01-02","o":27,"h":27.07,"l":26.74,"c":26.99,"v":57700},{"d":"2013-01-03","o":27.06,"h":27.19,"l":26.78,"c":26.89,"v":72200},{"d":"2013-01-04","o":27.03,"h":27.08,"l":26.78,"c":27.01,"v":42200},{"d":"2013-01-07","o":26.96,"h":27.27,"l":26.92,"c":27.27,"v":43200},{"d":"2013-01-08","o":27.32,"h":27.37,"l":27.09,"c":27.36,"v":44200},{"d":"2013-01-09","o":27.37,"h":27.42,"l":27.23,"c":27.42,"v":41800},{"d":"2013-01-10","o":27.44,"h":28.12,"l":27.39,"c":28.09,"v":89400},{"d":"2013-01-11","o":28.16,"h":28.67,"l":27.94,"c":28.63,"v":72400},{"d":"2013-01-14","o":28.65,"h":28.68,"l":28.27,"c":28.39,"v":39800},{"d":"2013-01-15","o":27.74,"h":27.75,"l":27.38,"c":27.57,"v":251400},{"d":"2013-01-16","o":27.5,"h":27.68,"l":27.4,"c":27.51,"v":65800},{"d":"2013-01-17","o":27.65,"h":28.14,"l":27.56,"c":28.04,"v":98900},{"d":"2013-01-18","o":27.97,"h":28.27,"l":27.96,"c":28.25,"v":104500},{"d":"2013-01-22","o":28.11,"h":28.56,"l":28.11,"c":28.56,"v":99100},{"d":"2013-01-23","o":28.56,"h":28.61,"l":28.25,"c":28.56,"v":66900},{"d":"2013-01-24","o":28.45,"h":28.88,"l":28.15,"c":28.51,"v":77400},{"d":"2013-01-25","o":28.61,"h":28.66,"l":28.18,"c":28.53,"v":76800},{"d":"2013-01-28","o":28.61,"h":28.86,"l":28.15,"c":28.73,"v":74300},{"d":"2013-01-29","o":28.59,"h":28.93,"l":28.32,"c":28.44,"v":80900},{"d":"2013-01-30","o":28.33,"h":28.67,"l":28.27,"c":28.39,"v":53500},{"d":"2013-01-31","o":28.3,"h":28.7,"l":28.27,"c":28.36,"v":160100},{"d":"2013-02-01","o":28.35,"h":28.76,"l":27.86,"c":28.25,"v":124700},{"d":"2013-02-04","o":28.19,"h":28.45,"l":28.03,"c":28.32,"v":56800},{"d":"2013-02-05","o":28.42,"h":28.69,"l":28.14,"c":28.4,"v":37900},{"d":"2013-02-06","o":28.4,"h":28.7,"l":28.14,"c":28.62,"v":87100},{"d":"2013-02-07","o":28.53,"h":28.67,"l":28.24,"c":28.42,"v":29300},{"d":"2013-02-08","o":28.35,"h":28.61,"l":28.27,"c":28.52,"v":32000},{"d":"2013-02-11","o":28.45,"h":28.47,"l":28.25,"c":28.27,"v":24700},{"d":"2013-02-12","o":28.23,"h":28.33,"l":27.86,"c":28.2,"v":39100},{"d":"2013-02-13","o":28.13,"h":28.63,"l":28.13,"c":28.37,"v":41100},{"d":"2013-02-14","o":28.41,"h":28.46,"l":28.03,"c":28.15,"v":36600},{"d":"2013-02-15","o":28.38,"h":28.38,"l":27.92,"c":28.15,"v":60000},{"d":"2013-02-19","o":28.08,"h":28.7,"l":27.98,"c":28.7,"v":91800},{"d":"2013-02-20","o":28.62,"h":28.96,"l":28.31,"c":28.45,"v":85000},{"d":"2013-02-21","o":28.52,"h":28.52,"l":28.22,"c":28.42,"v":60200},{"d":"2013-02-22","o":28.57,"h":28.57,"l":28.27,"c":28.45,"v":45200},{"d":"2013-02-25","o":28.56,"h":28.65,"l":28.13,"c":28.16,"v":58400},{"d":"2013-02-26","o":28.17,"h":28.44,"l":27.9,"c":28.29,"v":43600},{"d":"2013-02-27","o":28.37,"h":28.83,"l":28.13,"c":28.46,"v":58900},{"d":"2013-02-28","o":28.55,"h":28.65,"l":28.02,"c":28.07,"v":36500},{"d":"2013-03-01","o":28.12,"h":28.47,"l":28.07,"c":28.43,"v":35500},{"d":"2013-03-04","o":28.42,"h":28.73,"l":28.02,"c":28.72,"v":51800},{"d":"2013-03-05","o":28.62,"h":28.81,"l":28.57,"c":28.74,"v":30700},{"d":"2013-03-06","o":28.65,"h":28.79,"l":28.29,"c":28.52,"v":45400},{"d":"2013-03-07","o":28.43,"h":28.64,"l":28.4,"c":28.63,"v":27300},{"d":"2013-03-08","o":28.6,"h":28.67,"l":28.22,"c":28.57,"v":26400},{"d":"2013-03-11","o":28.47,"h":28.53,"l":28.21,"c":28.3,"v":22400},{"d":"2013-03-12","o":28.33,"h":28.53,"l":28.1,"c":28.2,"v":53900},{"d":"2013-03-13","o":28.2,"h":28.45,"l":28.2,"c":28.33,"v":48300},{"d":"2013-03-14","o":28.3,"h":28.74,"l":28.3,"c":28.7,"v":56400},{"d":"2013-03-15","o":28.81,"h":28.81,"l":28.42,"c":28.68,"v":107600},{"d":"2013-03-18","o":28.3,"h":28.5,"l":27.7,"c":28.08,"v":148900},{"d":"2013-03-19","o":27.79,"h":27.98,"l":27.5,"c":27.85,"v":136100},{"d":"2013-03-20","o":27.76,"h":27.99,"l":27.52,"c":27.78,"v":135000},{"d":"2013-03-21","o":27.63,"h":27.78,"l":27.5,"c":27.68,"v":118600},{"d":"2013-03-22","o":27.65,"h":27.99,"l":27.52,"c":27.94,"v":103600},{"d":"2013-03-25","o":28,"h":28.18,"l":27.98,"c":28.11,"v":108400},{"d":"2013-03-26","o":27.7,"h":28.11,"l":27.66,"c":27.79,"v":74800},{"d":"2013-03-27","o":27.89,"h":28.69,"l":27.72,"c":28.6,"v":233800},{"d":"2013-03-28","o":28.6,"h":30.23,"l":28.6,"c":30.1,"v":267500},{"d":"2013-04-01","o":30.15,"h":30.23,"l":29.21,"c":29.46,"v":125000},{"d":"2013-04-02","o":29.56,"h":29.78,"l":29.1,"c":29.44,"v":74600},{"d":"2013-04-03","o":29.38,"h":29.38,"l":29,"c":29.1,"v":90000},{"d":"2013-04-04","o":29.15,"h":29.41,"l":29.08,"c":29.4,"v":50300},{"d":"2013-04-05","o":29.16,"h":30.16,"l":29.16,"c":29.97,"v":89500},{"d":"2013-04-08","o":30.07,"h":30.07,"l":29.45,"c":29.87,"v":66900},{"d":"2013-04-09","o":29.8,"h":29.88,"l":29.1,"c":29.28,"v":78500},{"d":"2013-04-10","o":29.32,"h":29.81,"l":29.21,"c":29.74,"v":66500},{"d":"2013-04-11","o":29.94,"h":30.25,"l":29.84,"c":30.12,"v":85400},{"d":"2013-04-12","o":30.15,"h":30.32,"l":29.91,"c":30.28,"v":81600},{"d":"2013-04-15","o":30.27,"h":30.27,"l":29.16,"c":29.2,"v":73000},{"d":"2013-04-16","o":29.36,"h":29.62,"l":29.2,"c":29.42,"v":74500},{"d":"2013-04-17","o":29.45,"h":29.47,"l":28.64,"c":28.75,"v":70000},{"d":"2013-04-18","o":28.9,"h":29.48,"l":28.65,"c":29.34,"v":74000},{"d":"2013-04-19","o":29.3,"h":29.65,"l":29.3,"c":29.45,"v":40400},{"d":"2013-04-22","o":29.62,"h":29.71,"l":29.07,"c":29.56,"v":78400},{"d":"2013-04-23","o":29.73,"h":30.07,"l":29.51,"c":30.02,"v":79500},{"d":"2013-04-24","o":30.1,"h":30.2,"l":29.81,"c":30.18,"v":62100},{"d":"2013-04-25","o":30.17,"h":30.5,"l":29.93,"c":30.36,"v":50200},{"d":"2013-04-26","o":30.37,"h":30.7,"l":30.25,"c":30.6,"v":69400},{"d":"2013-04-29","o":30.72,"h":30.9,"l":30.12,"c":30.14,"v":49300},{"d":"2013-04-30","o":30.39,"h":30.39,"l":29.79,"c":30.07,"v":92100},{"d":"2013-05-01","o":30.17,"h":30.17,"l":29.37,"c":29.4,"v":106000},{"d":"2013-05-02","o":29.5,"h":30.36,"l":29.46,"c":30.22,"v":96100},{"d":"2013-05-03","o":30.53,"h":30.61,"l":30.19,"c":30.35,"v":47100},{"d":"2013-05-06","o":30.41,"h":30.83,"l":30.38,"c":30.76,"v":41100},{"d":"2013-05-07","o":30.87,"h":31.27,"l":30.57,"c":31.27,"v":80400},{"d":"2013-05-08","o":31.28,"h":31.38,"l":31.01,"c":31.37,"v":88100},{"d":"2013-05-09","o":31.24,"h":31.5,"l":31.08,"c":31.49,"v":65600},{"d":"2013-05-10","o":31.37,"h":31.84,"l":31.37,"c":31.56,"v":29300},{"d":"2013-05-13","o":31.63,"h":31.64,"l":31.16,"c":31.29,"v":57700},{"d":"2013-05-14","o":31.19,"h":31.75,"l":31.19,"c":31.59,"v":50200},{"d":"2013-05-15","o":31.48,"h":32.1,"l":31.4,"c":31.98,"v":96800},{"d":"2013-05-16","o":32.18,"h":33.58,"l":32.05,"c":32.95,"v":229600},{"d":"2013-05-17","o":33.11,"h":33.41,"l":32.53,"c":32.86,"v":118100},{"d":"2013-05-20","o":32.86,"h":33.65,"l":32.61,"c":33.61,"v":86000},{"d":"2013-05-21","o":33.51,"h":33.95,"l":33.5,"c":33.85,"v":105500},{"d":"2013-05-22","o":33.78,"h":34.25,"l":33.22,"c":33.6,"v":108500},{"d":"2013-05-23","o":33.3,"h":33.59,"l":30.77,"c":33.19,"v":83700},{"d":"2013-05-24","o":33,"h":33.7,"l":32.91,"c":33.47,"v":59400},{"d":"2013-05-28","o":33.8,"h":33.87,"l":33.09,"c":33.43,"v":78000},{"d":"2013-05-29","o":33.23,"h":33.31,"l":32.46,"c":33.2,"v":68800},{"d":"2013-05-30","o":33.2,"h":33.36,"l":32.27,"c":32.55,"v":130000},{"d":"2013-05-31","o":32.75,"h":33.77,"l":32.48,"c":33.33,"v":1511000},{"d":"2013-06-03","o":33.49,"h":33.64,"l":33.14,"c":33.55,"v":112200},{"d":"2013-06-04","o":33.47,"h":33.64,"l":32.58,"c":32.59,"v":106000},{"d":"2013-06-05","o":32.67,"h":32.7,"l":31.75,"c":31.77,"v":67700},{"d":"2013-06-06","o":31.66,"h":32.04,"l":31.38,"c":31.94,"v":100700},{"d":"2013-06-07","o":32.07,"h":32.07,"l":31.36,"c":31.52,"v":78900},{"d":"2013-06-10","o":31.64,"h":32.1,"l":31.39,"c":31.91,"v":57400},{"d":"2013-06-11","o":31.67,"h":31.86,"l":31.35,"c":31.55,"v":64300},{"d":"2013-06-12","o":31.5,"h":31.77,"l":31.05,"c":31.06,"v":75900},{"d":"2013-06-13","o":30.73,"h":31.61,"l":29.2,"c":31.53,"v":168200},{"d":"2013-06-14","o":31.5,"h":31.79,"l":30.98,"c":31.13,"v":71800},{"d":"2013-06-17","o":31.25,"h":31.55,"l":31,"c":31.14,"v":78700},{"d":"2013-06-18","o":31.26,"h":32.04,"l":31.21,"c":31.75,"v":63600},{"d":"2013-06-19","o":31.82,"h":31.95,"l":30.66,"c":30.85,"v":90400},{"d":"2013-06-20","o":30.62,"h":30.62,"l":29.69,"c":29.83,"v":108600},{"d":"2013-06-21","o":30.16,"h":30.31,"l":29.39,"c":29.81,"v":184200},{"d":"2013-06-24","o":29.44,"h":30.29,"l":29.08,"c":29.58,"v":130000},{"d":"2013-06-25","o":29.83,"h":29.96,"l":29.55,"c":29.71,"v":91800},{"d":"2013-06-26","o":29.46,"h":29.69,"l":29.22,"c":29.29,"v":38200},{"d":"2013-06-27","o":29.39,"h":30,"l":29.22,"c":30,"v":62300},{"d":"2013-06-28","o":30.01,"h":30.04,"l":29.51,"c":29.52,"v":85900},{"d":"2013-07-01","o":29.77,"h":29.94,"l":29.1,"c":29.3,"v":109100},{"d":"2013-07-02","o":29.37,"h":29.6,"l":29.11,"c":29.43,"v":62300},{"d":"2013-07-03","o":29.37,"h":29.37,"l":28.9,"c":29.16,"v":65600},{"d":"2013-07-05","o":29.5,"h":29.5,"l":28.47,"c":29.11,"v":40800},{"d":"2013-07-08","o":29.23,"h":29.37,"l":28.73,"c":28.9,"v":83700},{"d":"2013-07-09","o":29,"h":29.66,"l":29,"c":29.53,"v":37500},{"d":"2013-07-10","o":29.62,"h":29.78,"l":29.44,"c":29.73,"v":50900},{"d":"2013-07-11","o":30,"h":30.85,"l":29.96,"c":30.77,"v":73800},{"d":"2013-07-12","o":30.67,"h":30.93,"l":30.67,"c":30.76,"v":36900},{"d":"2013-07-15","o":30.7,"h":31.23,"l":30.59,"c":31.1,"v":47500},{"d":"2013-07-16","o":31.04,"h":31.18,"l":30.78,"c":30.82,"v":35300},{"d":"2013-07-17","o":31,"h":31.38,"l":30.79,"c":31.26,"v":49600},{"d":"2013-07-18","o":31.39,"h":31.78,"l":31.27,"c":31.39,"v":45400},{"d":"2013-07-19","o":31.36,"h":31.74,"l":31.2,"c":31.51,"v":77600},{"d":"2013-07-22","o":31.46,"h":31.97,"l":31.39,"c":31.73,"v":29600},{"d":"2013-07-23","o":31.7,"h":31.81,"l":31.46,"c":31.58,"v":25200},{"d":"2013-07-24","o":32.84,"h":32.94,"l":31.92,"c":32.11,"v":418400},{"d":"2013-07-25","o":32.05,"h":32.55,"l":31.97,"c":32.48,"v":168000},{"d":"2013-07-26","o":32.29,"h":32.53,"l":32.08,"c":32.31,"v":78800},{"d":"2013-07-29","o":32.31,"h":32.31,"l":31.62,"c":32,"v":83200},{"d":"2013-07-30","o":32.23,"h":32.85,"l":31.76,"c":32.05,"v":1686000},{"d":"2013-07-31","o":31.45,"h":31.55,"l":29.56,"c":30.16,"v":676800},{"d":"2013-08-01","o":30.21,"h":30.25,"l":29.42,"c":29.5,"v":244200},{"d":"2013-08-02","o":29.43,"h":29.64,"l":29.15,"c":29.27,"v":149200},{"d":"2013-08-05","o":29.29,"h":29.46,"l":28.96,"c":29.13,"v":144600},{"d":"2013-08-06","o":29.25,"h":29.32,"l":28.88,"c":29.15,"v":78000},{"d":"2013-08-07","o":29.14,"h":29.25,"l":28.87,"c":29.25,"v":82000},{"d":"2013-08-08","o":29.33,"h":29.6,"l":29.1,"c":29.56,"v":62000},{"d":"2013-08-09","o":29.56,"h":29.91,"l":29.41,"c":29.72,"v":52500},{"d":"2013-08-12","o":29.56,"h":29.62,"l":29.25,"c":29.5,"v":44100},{"d":"2013-08-13","o":29.61,"h":29.61,"l":29.06,"c":29.26,"v":41100},{"d":"2013-08-14","o":29.2,"h":29.26,"l":29,"c":29.01,"v":111400},{"d":"2013-08-15","o":29,"h":29.01,"l":28.01,"c":28.08,"v":83300},{"d":"2013-08-16","o":28.08,"h":28.19,"l":27.78,"c":27.9,"v":94100},{"d":"2013-08-19","o":27.81,"h":28.06,"l":27.26,"c":27.34,"v":76200},{"d":"2013-08-20","o":27.31,"h":28.03,"l":27.31,"c":27.82,"v":64500},{"d":"2013-08-21","o":27.71,"h":28.12,"l":27.44,"c":27.64,"v":55000},{"d":"2013-08-22","o":27.78,"h":27.97,"l":27.54,"c":27.73,"v":61200},{"d":"2013-08-23","o":27.74,"h":28,"l":27.6,"c":27.62,"v":62400},{"d":"2013-08-26","o":27.72,"h":27.78,"l":27.32,"c":27.46,"v":44700},{"d":"2013-08-27","o":27.22,"h":27.46,"l":27.12,"c":27.21,"v":43900},{"d":"2013-08-28","o":27.28,"h":27.3,"l":27.05,"c":27.18,"v":57700},{"d":"2013-08-29","o":27.09,"h":27.39,"l":27.07,"c":27.34,"v":27600},{"d":"2013-08-30","o":27.32,"h":27.46,"l":27,"c":27.1,"v":92900},{"d":"2013-09-03","o":27.3,"h":27.79,"l":26.62,"c":26.81,"v":64200},{"d":"2013-09-04","o":26.76,"h":27.22,"l":26.71,"c":27.05,"v":38000},{"d":"2013-09-05","o":27.12,"h":27.18,"l":26.65,"c":26.81,"v":103600},{"d":"2013-09-06","o":26.94,"h":27.15,"l":26.86,"c":26.94,"v":94000},{"d":"2013-09-09","o":26.94,"h":27.25,"l":26.89,"c":27.23,"v":62500},{"d":"2013-09-10","o":27.5,"h":27.55,"l":27.23,"c":27.45,"v":51100},{"d":"2013-09-11","o":27.5,"h":28.13,"l":27.4,"c":28.09,"v":70500},{"d":"2013-09-12","o":28.21,"h":28.36,"l":27.92,"c":27.94,"v":37100},{"d":"2013-09-13","o":27.94,"h":28.28,"l":27.87,"c":28.28,"v":65000},{"d":"2013-09-16","o":28.57,"h":28.63,"l":28.06,"c":28.18,"v":68000},{"d":"2013-09-17","o":28.13,"h":28.44,"l":28.13,"c":28.38,"v":35100},{"d":"2013-09-18","o":28.35,"h":29.73,"l":28.13,"c":29.67,"v":70500},{"d":"2013-09-19","o":29.63,"h":30.1,"l":29.63,"c":30.03,"v":68700},{"d":"2013-09-20","o":30.16,"h":30.26,"l":29.7,"c":29.75,"v":85900},{"d":"2013-09-23","o":29.75,"h":30.03,"l":29.43,"c":29.78,"v":47900},{"d":"2013-09-24","o":29.86,"h":29.98,"l":29.61,"c":29.72,"v":41500},{"d":"2013-09-25","o":29.84,"h":30.38,"l":29.76,"c":30.26,"v":74600},{"d":"2013-09-26","o":29.79,"h":30.34,"l":29.78,"c":30.09,"v":57900},{"d":"2013-09-27","o":29.9,"h":30.15,"l":29.86,"c":29.93,"v":21200},{"d":"2013-09-30","o":29.73,"h":30.21,"l":29.63,"c":30.18,"v":55700},{"d":"2013-10-01","o":30.09,"h":30.99,"l":30.09,"c":30.72,"v":106200},{"d":"2013-10-02","o":30.49,"h":30.58,"l":30.04,"c":30.11,"v":53100},{"d":"2013-10-03","o":29.93,"h":30.13,"l":29.68,"c":29.87,"v":51900},{"d":"2013-10-04","o":29.88,"h":30.14,"l":29.85,"c":29.99,"v":44400},{"d":"2013-10-07","o":29.85,"h":30.42,"l":29.62,"c":29.65,"v":81900},{"d":"2013-10-08","o":29.7,"h":29.7,"l":29.26,"c":29.45,"v":54600},{"d":"2013-10-09","o":29.45,"h":29.75,"l":29.03,"c":29.57,"v":100500},{"d":"2013-10-10","o":29.82,"h":30.7,"l":29.81,"c":30.45,"v":59400},{"d":"2013-10-11","o":30.28,"h":31,"l":30.28,"c":30.94,"v":31100},{"d":"2013-10-14","o":30.9,"h":31,"l":30.71,"c":30.91,"v":25300},{"d":"2013-10-15","o":30.77,"h":31,"l":30.77,"c":30.87,"v":31800},{"d":"2013-10-16","o":31,"h":31.05,"l":30.86,"c":30.98,"v":38700},{"d":"2013-10-17","o":30.94,"h":31.05,"l":30.91,"c":31.04,"v":64900},{"d":"2013-10-18","o":31.29,"h":31.43,"l":30.99,"c":31.22,"v":46200},{"d":"2013-10-21","o":31.28,"h":31.38,"l":31.01,"c":31.25,"v":50800},{"d":"2013-10-22","o":31.27,"h":31.7,"l":31.27,"c":31.58,"v":31200},{"d":"2013-10-23","o":31.41,"h":31.99,"l":31.41,"c":31.91,"v":31300},{"d":"2013-10-24","o":32,"h":32,"l":31.71,"c":31.82,"v":34400},{"d":"2013-10-25","o":31.98,"h":32,"l":31.75,"c":31.9,"v":29700},{"d":"2013-10-28","o":31.83,"h":32,"l":31.75,"c":31.9,"v":55800},{"d":"2013-10-29","o":31.92,"h":31.95,"l":31.65,"c":31.65,"v":31300},{"d":"2013-10-30","o":31.83,"h":31.9,"l":31.26,"c":31.43,"v":109800},{"d":"2013-10-31","o":31.54,"h":31.82,"l":31.16,"c":31.57,"v":67000},{"d":"2013-11-01","o":31.54,"h":31.95,"l":31.44,"c":31.9,"v":109900},{"d":"2013-11-04","o":31.9,"h":32,"l":31.76,"c":32,"v":83300},{"d":"2013-11-05","o":31.9,"h":32.11,"l":31.72,"c":31.81,"v":93600},{"d":"2013-11-06","o":31.88,"h":32.14,"l":31.8,"c":32.02,"v":47900},{"d":"2013-11-07","o":32.18,"h":32.31,"l":31.89,"c":32.16,"v":48400},{"d":"2013-11-08","o":32.1,"h":32.13,"l":31.54,"c":31.82,"v":39300},{"d":"2013-11-11","o":31.73,"h":31.85,"l":31.18,"c":31.29,"v":50200},{"d":"2013-11-12","o":31.2,"h":31.39,"l":30.94,"c":31.31,"v":31900},{"d":"2013-11-13","o":31.19,"h":31.56,"l":30.96,"c":31.34,"v":44400},{"d":"2013-11-14","o":31.42,"h":31.65,"l":31.31,"c":31.36,"v":41500},{"d":"2013-11-15","o":31.3,"h":31.56,"l":31.16,"c":31.47,"v":84800},{"d":"2013-11-18","o":31.59,"h":31.78,"l":31.17,"c":31.29,"v":34900},{"d":"2013-11-19","o":31.21,"h":31.39,"l":30.76,"c":30.92,"v":49400},{"d":"2013-11-20","o":31.08,"h":31.25,"l":30.38,"c":30.53,"v":73800},{"d":"2013-11-21","o":30.68,"h":30.68,"l":30.47,"c":30.56,"v":94200},{"d":"2013-11-22","o":28.83,"h":29.18,"l":28.5,"c":29.13,"v":1744600},{"d":"2013-11-25","o":29.12,"h":29.58,"l":29.05,"c":29.5,"v":658700},{"d":"2013-11-26","o":29.45,"h":29.87,"l":29.23,"c":29.63,"v":239300},{"d":"2013-11-27","o":29.55,"h":29.76,"l":29.17,"c":29.44,"v":246600},{"d":"2013-11-29","o":29.59,"h":29.65,"l":29.3,"c":29.3,"v":88900},{"d":"2013-12-02","o":29.26,"h":29.33,"l":28.34,"c":28.7,"v":208300},{"d":"2013-12-03","o":28.52,"h":28.76,"l":28.34,"c":28.44,"v":210300},{"d":"2013-12-04","o":28.34,"h":28.71,"l":28.22,"c":28.42,"v":205700},{"d":"2013-12-05","o":28.28,"h":28.48,"l":28.17,"c":28.21,"v":175400},{"d":"2013-12-06","o":28.35,"h":28.76,"l":28.24,"c":28.28,"v":125900},{"d":"2013-12-09","o":28.25,"h":28.25,"l":27.93,"c":28.23,"v":123600},{"d":"2013-12-10","o":28.27,"h":28.44,"l":28.03,"c":28.13,"v":115800},{"d":"2013-12-11","o":28.16,"h":28.27,"l":27.91,"c":27.94,"v":152100},{"d":"2013-12-12","o":27.99,"h":28.23,"l":27.73,"c":28.03,"v":126400},{"d":"2013-12-13","o":28.15,"h":28.25,"l":27.74,"c":27.96,"v":90100},{"d":"2013-12-16","o":28.09,"h":28.5,"l":27.77,"c":28.43,"v":81400},{"d":"2013-12-17","o":28.51,"h":28.56,"l":28.22,"c":28.43,"v":88500},{"d":"2013-12-18","o":28.23,"h":28.87,"l":27.85,"c":28.57,"v":152500},{"d":"2013-12-19","o":28.57,"h":28.7,"l":27.75,"c":27.77,"v":63700},{"d":"2013-12-20","o":27.76,"h":28.48,"l":27.67,"c":28.47,"v":283900},{"d":"2013-12-23","o":28.48,"h":28.91,"l":28.46,"c":28.61,"v":84600},{"d":"2013-12-24","o":28.57,"h":28.81,"l":28.57,"c":28.71,"v":31000},{"d":"2013-12-26","o":28.92,"h":29.31,"l":28.71,"c":28.79,"v":64500},{"d":"2013-12-27","o":28.94,"h":28.97,"l":28.44,"c":28.63,"v":108500},{"d":"2013-12-30","o":28.74,"h":28.94,"l":28.62,"c":28.72,"v":53500},{"d":"2013-12-31","o":28.7,"h":29.25,"l":28.7,"c":29.02,"v":101700},{"d":"2014-01-02","o":29.02,"h":29.07,"l":28.67,"c":28.83,"v":64200},{"d":"2014-01-03","o":28.83,"h":29.16,"l":28.82,"c":29.08,"v":50200},{"d":"2014-01-06","o":29.11,"h":29.48,"l":28.92,"c":29.28,"v":77800},{"d":"2014-01-07","o":29.41,"h":29.52,"l":29.08,"c":29.25,"v":100500},{"d":"2014-01-08","o":29.15,"h":29.3,"l":28.38,"c":28.6,"v":64100},{"d":"2014-01-09","o":28.6,"h":28.6,"l":28.26,"c":28.37,"v":66000},{"d":"2014-01-10","o":28.44,"h":28.77,"l":28.15,"c":28.65,"v":147100},{"d":"2014-01-13","o":28.51,"h":28.68,"l":28.29,"c":28.51,"v":43500},{"d":"2014-01-14","o":28.56,"h":28.89,"l":28.35,"c":28.59,"v":66900},{"d":"2014-01-15","o":28.58,"h":28.99,"l":28.57,"c":28.69,"v":76600},{"d":"2014-01-16","o":28.61,"h":28.98,"l":28.54,"c":28.85,"v":63600},{"d":"2014-01-17","o":28.82,"h":28.96,"l":28.55,"c":28.76,"v":47900},{"d":"2014-01-21","o":28.86,"h":28.99,"l":28.76,"c":28.98,"v":53000},{"d":"2014-01-22","o":28.97,"h":29.17,"l":28.95,"c":29.02,"v":81600},{"d":"2014-01-23","o":28.97,"h":29.51,"l":28.97,"c":29.51,"v":82000},{"d":"2014-01-24","o":29.43,"h":29.49,"l":29,"c":29.07,"v":52700},{"d":"2014-01-27","o":29.18,"h":29.23,"l":28.51,"c":28.52,"v":50900},{"d":"2014-01-28","o":28.63,"h":28.72,"l":28.5,"c":28.59,"v":77600},{"d":"2014-01-29","o":28.46,"h":28.65,"l":28.29,"c":28.33,"v":58200},{"d":"2014-01-30","o":28.58,"h":28.99,"l":28.53,"c":28.67,"v":56900},{"d":"2014-01-31","o":28.31,"h":28.81,"l":28.31,"c":28.59,"v":59800},{"d":"2014-02-03","o":28.48,"h":28.69,"l":28.13,"c":28.17,"v":80900},{"d":"2014-02-04","o":28.28,"h":28.84,"l":28.08,"c":28.51,"v":71500},{"d":"2014-02-05","o":28.43,"h":28.43,"l":28.2,"c":28.23,"v":47200},{"d":"2014-02-06","o":28.26,"h":28.55,"l":28.09,"c":28.34,"v":67500},{"d":"2014-02-07","o":28.37,"h":28.75,"l":28.3,"c":28.57,"v":78200},{"d":"2014-02-10","o":28.62,"h":28.81,"l":28.39,"c":28.75,"v":38300},{"d":"2014-02-11","o":28.77,"h":29.39,"l":28.66,"c":29.24,"v":96800},{"d":"2014-02-12","o":29.33,"h":29.33,"l":29,"c":29.33,"v":39900},{"d":"2014-02-13","o":29.2,"h":29.79,"l":29.05,"c":29.63,"v":43800},{"d":"2014-02-14","o":29.64,"h":29.76,"l":29.36,"c":29.72,"v":27400},{"d":"2014-02-18","o":29.85,"h":30.11,"l":29.62,"c":30.04,"v":47100},{"d":"2014-02-19","o":30,"h":30.5,"l":29.49,"c":29.89,"v":88900},{"d":"2014-02-20","o":29.97,"h":30.2,"l":29.97,"c":30.15,"v":39600},{"d":"2014-02-21","o":30.26,"h":30.63,"l":30.11,"c":30.57,"v":67100},{"d":"2014-02-24","o":30.54,"h":30.87,"l":30.4,"c":30.58,"v":51800},{"d":"2014-02-25","o":30.58,"h":30.77,"l":30.33,"c":30.61,"v":56400},{"d":"2014-02-26","o":30.73,"h":30.94,"l":30.44,"c":30.7,"v":64300},{"d":"2014-02-27","o":30.7,"h":30.86,"l":30.45,"c":30.82,"v":44600},{"d":"2014-02-28","o":30.92,"h":31,"l":30.62,"c":30.74,"v":86400},{"d":"2014-03-03","o":30.67,"h":31.06,"l":30.32,"c":31.04,"v":52100},{"d":"2014-03-04","o":31.26,"h":31.99,"l":31.21,"c":31.67,"v":101100},{"d":"2014-03-05","o":31.72,"h":31.95,"l":31.45,"c":31.63,"v":52900},{"d":"2014-03-06","o":31.58,"h":31.69,"l":30.78,"c":30.88,"v":107600},{"d":"2014-03-07","o":30.95,"h":31,"l":30.45,"c":30.67,"v":62500},{"d":"2014-03-10","o":30.65,"h":30.87,"l":30.42,"c":30.47,"v":46700},{"d":"2014-03-11","o":30.51,"h":30.7,"l":30.33,"c":30.56,"v":29100},{"d":"2014-03-12","o":30.49,"h":30.9,"l":30.49,"c":30.55,"v":70400},{"d":"2014-03-13","o":30.68,"h":30.72,"l":30.28,"c":30.47,"v":47500},{"d":"2014-03-14","o":30.46,"h":31.01,"l":30.46,"c":30.99,"v":36900},{"d":"2014-03-17","o":31.06,"h":31.44,"l":31.05,"c":31.16,"v":43300},{"d":"2014-03-18","o":31.13,"h":31.57,"l":30.92,"c":31.54,"v":46000},{"d":"2014-03-19","o":31.43,"h":31.56,"l":30.81,"c":31,"v":38400},{"d":"2014-03-20","o":30.99,"h":31.09,"l":30.68,"c":30.99,"v":34800},{"d":"2014-03-21","o":31.16,"h":31.73,"l":31.16,"c":31.5,"v":89600},{"d":"2014-03-24","o":31.65,"h":31.76,"l":30.97,"c":31.31,"v":50200},{"d":"2014-03-25","o":31.52,"h":31.7,"l":31.04,"c":31.18,"v":48200},{"d":"2014-03-26","o":31.38,"h":31.49,"l":30.43,"c":30.46,"v":62900},{"d":"2014-03-27","o":30.17,"h":30.43,"l":29.94,"c":30.18,"v":53500},{"d":"2014-03-28","o":30.25,"h":30.5,"l":30.05,"c":30.15,"v":33700},{"d":"2014-03-31","o":30.24,"h":30.6,"l":29.96,"c":30.41,"v":58100},{"d":"2014-04-01","o":30.42,"h":30.85,"l":30.13,"c":30.83,"v":62900},{"d":"2014-04-02","o":30.83,"h":31.25,"l":30.57,"c":31.19,"v":43200},{"d":"2014-04-03","o":31.29,"h":31.29,"l":30.73,"c":30.92,"v":44800},{"d":"2014-04-04","o":30.96,"h":31.06,"l":30.59,"c":30.74,"v":48700},{"d":"2014-04-07","o":30.69,"h":30.92,"l":30.31,"c":30.38,"v":63300},{"d":"2014-04-08","o":30.48,"h":30.72,"l":30.13,"c":30.48,"v":60800},{"d":"2014-04-09","o":30.47,"h":30.53,"l":30.2,"c":30.45,"v":50000},{"d":"2014-04-10","o":30.48,"h":30.82,"l":30.01,"c":30.11,"v":60000},{"d":"2014-04-11","o":29.92,"h":30.12,"l":29.51,"c":29.72,"v":88000},{"d":"2014-04-14","o":30,"h":30.09,"l":29.36,"c":29.54,"v":61000},{"d":"2014-04-15","o":29.54,"h":29.89,"l":29.36,"c":29.73,"v":68400},{"d":"2014-04-16","o":29.88,"h":30.02,"l":29.69,"c":29.89,"v":36100},{"d":"2014-04-17","o":29.77,"h":30.01,"l":29.44,"c":29.76,"v":47200},{"d":"2014-04-21","o":29.85,"h":29.9,"l":26.58,"c":29.65,"v":159200},{"d":"2014-04-22","o":29.54,"h":30.1,"l":29.54,"c":30.02,"v":45800},{"d":"2014-04-23","o":30.03,"h":30.15,"l":29.7,"c":29.93,"v":49600},{"d":"2014-04-24","o":30.16,"h":30.29,"l":30,"c":30.11,"v":57300},{"d":"2014-04-25","o":30,"h":30.23,"l":29.8,"c":29.87,"v":62600},{"d":"2014-04-28","o":30.01,"h":30.3,"l":29.85,"c":30.17,"v":57200},{"d":"2014-04-29","o":30.46,"h":30.59,"l":29.82,"c":29.92,"v":32900},{"d":"2014-04-30","o":29.76,"h":30,"l":29.55,"c":29.87,"v":53300},{"d":"2014-05-01","o":29.89,"h":29.89,"l":29.24,"c":29.55,"v":79700},{"d":"2014-05-02","o":29.7,"h":29.87,"l":29.5,"c":29.65,"v":42000},{"d":"2014-05-05","o":29.51,"h":29.67,"l":29.42,"c":29.58,"v":32800},{"d":"2014-05-06","o":29.46,"h":29.65,"l":29.07,"c":29.22,"v":74200},{"d":"2014-05-07","o":29.29,"h":29.7,"l":29.17,"c":29.52,"v":61700},{"d":"2014-05-08","o":29.6,"h":29.82,"l":29.23,"c":29.52,"v":49800},{"d":"2014-05-09","o":29.51,"h":30.48,"l":29.51,"c":30.47,"v":53800},{"d":"2014-05-12","o":30.53,"h":31,"l":30.45,"c":30.85,"v":49900},{"d":"2014-05-13","o":30.8,"h":30.93,"l":30.17,"c":30.2,"v":52600},{"d":"2014-05-14","o":30.15,"h":30.2,"l":29.85,"c":29.97,"v":37400},{"d":"2014-05-15","o":29.81,"h":29.81,"l":29.33,"c":29.51,"v":52700},{"d":"2014-05-16","o":29.44,"h":29.7,"l":29.34,"c":29.69,"v":51300},{"d":"2014-05-19","o":29.59,"h":29.87,"l":29.5,"c":29.85,"v":27400},{"d":"2014-05-20","o":29.74,"h":29.84,"l":29.24,"c":29.39,"v":66300},{"d":"2014-05-21","o":29.89,"h":30.13,"l":29.57,"c":29.8,"v":65700},{"d":"2014-05-22","o":29.55,"h":30.01,"l":29.5,"c":29.8,"v":41500},{"d":"2014-05-23","o":29.8,"h":30.56,"l":29.74,"c":30.49,"v":69000},{"d":"2014-05-27","o":30.67,"h":31.26,"l":30.43,"c":31.09,"v":81600},{"d":"2014-05-28","o":31,"h":31,"l":30.39,"c":30.45,"v":59000},{"d":"2014-05-29","o":30.61,"h":30.76,"l":30.28,"c":30.7,"v":28700},{"d":"2014-05-30","o":30.74,"h":30.9,"l":30.56,"c":30.84,"v":45100},{"d":"2014-06-02","o":30.93,"h":30.93,"l":30.47,"c":30.62,"v":29200},{"d":"2014-06-03","o":30.47,"h":30.82,"l":30.3,"c":30.32,"v":29400},{"d":"2014-06-04","o":30.28,"h":30.35,"l":30.08,"c":30.19,"v":29600},{"d":"2014-06-05","o":30.33,"h":31.24,"l":30.13,"c":31.22,"v":57200},{"d":"2014-06-06","o":31.35,"h":31.35,"l":30.96,"c":31.01,"v":43400},{"d":"2014-06-09","o":31.09,"h":31.21,"l":30.63,"c":30.78,"v":27500},{"d":"2014-06-10","o":30.69,"h":30.76,"l":30.36,"c":30.49,"v":30200},{"d":"2014-06-11","o":30.44,"h":30.44,"l":30.02,"c":30.2,"v":29500},{"d":"2014-06-12","o":30.15,"h":30.16,"l":29.9,"c":30.08,"v":28300},{"d":"2014-06-13","o":30.22,"h":30.22,"l":29.59,"c":30.01,"v":33900},{"d":"2014-06-16","o":29.93,"h":30.06,"l":29.72,"c":29.87,"v":37400},{"d":"2014-06-17","o":29.76,"h":29.96,"l":29.72,"c":29.8,"v":35300},{"d":"2014-06-18","o":29.89,"h":30.14,"l":29.71,"c":30.12,"v":26200},{"d":"2014-06-19","o":30.23,"h":30.4,"l":30.17,"c":30.28,"v":37600},{"d":"2014-06-20","o":30.36,"h":30.66,"l":30.13,"c":30.61,"v":112000},{"d":"2014-06-23","o":30.59,"h":30.67,"l":30.22,"c":30.34,"v":38700},{"d":"2014-06-24","o":30.23,"h":30.61,"l":30.23,"c":30.54,"v":46400},{"d":"2014-06-25","o":30.4,"h":30.49,"l":30.1,"c":30.48,"v":36100},{"d":"2014-06-26","o":30.18,"h":30.18,"l":29.89,"c":30.02,"v":21700},{"d":"2014-06-27","o":29.84,"h":30.27,"l":29.84,"c":30.24,"v":97600},{"d":"2014-06-30","o":30.14,"h":30.25,"l":29.7,"c":30.23,"v":58000},{"d":"2014-07-01","o":30.31,"h":30.69,"l":29.84,"c":30.58,"v":42100},{"d":"2014-07-02","o":30.65,"h":30.67,"l":30.3,"c":30.45,"v":25000},{"d":"2014-07-03","o":30.49,"h":30.53,"l":30.23,"c":30.52,"v":23400},{"d":"2014-07-07","o":30.54,"h":30.67,"l":30.32,"c":30.37,"v":47600},{"d":"2014-07-08","o":30.28,"h":30.37,"l":30.2,"c":30.25,"v":84000},{"d":"2014-07-09","o":30.24,"h":30.27,"l":30.01,"c":30.17,"v":45600},{"d":"2014-07-10","o":29.72,"h":30.29,"l":29.72,"c":30.22,"v":37500},{"d":"2014-07-11","o":30.28,"h":30.44,"l":29.99,"c":30.33,"v":28600},{"d":"2014-07-14","o":30.58,"h":30.85,"l":30.37,"c":30.82,"v":48600},{"d":"2014-07-15","o":30.86,"h":30.86,"l":30.45,"c":30.7,"v":25200},{"d":"2014-07-16","o":30.96,"h":30.96,"l":30.49,"c":30.6,"v":21500},{"d":"2014-07-17","o":30.41,"h":30.55,"l":30.11,"c":30.22,"v":38700},{"d":"2014-07-18","o":30.11,"h":30.74,"l":30.11,"c":30.69,"v":45600},{"d":"2014-07-21","o":30.49,"h":30.6,"l":30.22,"c":30.54,"v":24100},{"d":"2014-07-22","o":30.61,"h":30.76,"l":30.55,"c":30.67,"v":21400},{"d":"2014-07-23","o":30.65,"h":30.76,"l":30.53,"c":30.66,"v":14700},{"d":"2014-07-24","o":30.66,"h":30.66,"l":30.2,"c":30.3,"v":30500},{"d":"2014-07-25","o":30.1,"h":30.36,"l":29.82,"c":29.9,"v":42800},{"d":"2014-07-28","o":29.89,"h":30.05,"l":29.8,"c":29.9,"v":31400},{"d":"2014-07-29","o":29.94,"h":29.96,"l":29.5,"c":29.5,"v":40000},{"d":"2014-07-30","o":29.51,"h":29.54,"l":29.09,"c":29.44,"v":70900},{"d":"2014-07-31","o":29.25,"h":29.54,"l":29.25,"c":29.28,"v":60500},{"d":"2014-08-01","o":29.39,"h":29.4,"l":28.98,"c":29.02,"v":50000},{"d":"2014-08-04","o":29.19,"h":29.37,"l":28.97,"c":29.33,"v":46300},{"d":"2014-08-05","o":29.16,"h":29.45,"l":28.97,"c":29.28,"v":65900},{"d":"2014-08-06","o":29.05,"h":29.74,"l":29.05,"c":29.69,"v":43100},{"d":"2014-08-07","o":29.7,"h":29.8,"l":29.25,"c":29.38,"v":39100},{"d":"2014-08-08","o":29.33,"h":29.57,"l":28.83,"c":29.41,"v":39100},{"d":"2014-08-11","o":29.61,"h":29.85,"l":29.35,"c":29.59,"v":25700},{"d":"2014-08-12","o":29.42,"h":29.59,"l":29.18,"c":29.35,"v":24900},{"d":"2014-08-13","o":29.36,"h":29.87,"l":29.36,"c":29.86,"v":26200},{"d":"2014-08-14","o":29.81,"h":30,"l":29.49,"c":29.78,"v":22300},{"d":"2014-08-15","o":30.08,"h":30.08,"l":29.52,"c":29.94,"v":58100},{"d":"2014-08-18","o":30.1,"h":30.28,"l":30.06,"c":30.25,"v":33900},{"d":"2014-08-19","o":30.32,"h":30.32,"l":30.2,"c":30.27,"v":29000},{"d":"2014-08-20","o":30.09,"h":30.14,"l":29.8,"c":30.14,"v":21600},{"d":"2014-08-21","o":30.07,"h":30.3,"l":30.03,"c":30.09,"v":23000},{"d":"2014-08-22","o":30.12,"h":30.12,"l":29.7,"c":29.84,"v":21600},{"d":"2014-08-25","o":29.83,"h":30.01,"l":29.49,"c":29.53,"v":21400},{"d":"2014-08-26","o":29.49,"h":29.74,"l":29.06,"c":29.66,"v":26200},{"d":"2014-08-27","o":29.66,"h":29.71,"l":29.53,"c":29.6,"v":32700},{"d":"2014-08-28","o":29.55,"h":29.56,"l":29.31,"c":29.35,"v":78800},{"d":"2014-08-29","o":29.34,"h":29.69,"l":29.34,"c":29.53,"v":80300},{"d":"2014-09-02","o":29.68,"h":29.7,"l":29.45,"c":29.63,"v":80200},{"d":"2014-09-03","o":29.78,"h":29.89,"l":29.68,"c":29.75,"v":33600},{"d":"2014-09-04","o":29.8,"h":29.8,"l":29.31,"c":29.35,"v":62100},{"d":"2014-09-05","o":29.25,"h":29.83,"l":29.25,"c":29.75,"v":31400},{"d":"2014-09-08","o":29.65,"h":29.72,"l":29.25,"c":29.34,"v":57000},{"d":"2014-09-09","o":29.23,"h":29.37,"l":29.09,"c":29.12,"v":75000},{"d":"2014-09-10","o":29.05,"h":29.1,"l":28.71,"c":28.92,"v":63200},{"d":"2014-09-11","o":28.85,"h":29.14,"l":28.82,"c":29.04,"v":63700},{"d":"2014-09-12","o":28.98,"h":28.98,"l":28.15,"c":28.38,"v":116800},{"d":"2014-09-15","o":28.42,"h":28.48,"l":28.02,"c":28.02,"v":47800},{"d":"2014-09-16","o":28.08,"h":28.27,"l":28,"c":28.22,"v":51100},{"d":"2014-09-17","o":28.29,"h":28.46,"l":27.97,"c":28.21,"v":57100},{"d":"2014-09-18","o":28.22,"h":28.22,"l":28.01,"c":28.06,"v":54600},{"d":"2014-09-19","o":28.03,"h":28.28,"l":28.03,"c":28.27,"v":189200},{"d":"2014-09-22","o":28.14,"h":28.43,"l":28.11,"c":28.23,"v":46500},{"d":"2014-09-23","o":28.25,"h":28.65,"l":27.65,"c":27.68,"v":78900},{"d":"2014-09-24","o":27.77,"h":28,"l":27.63,"c":27.65,"v":42800},{"d":"2014-09-25","o":27.69,"h":27.87,"l":27.25,"c":27.69,"v":82400},{"d":"2014-09-26","o":27.39,"h":27.59,"l":27.2,"c":27.59,"v":77100},{"d":"2014-09-29","o":27.34,"h":27.48,"l":27.21,"c":27.47,"v":56400},{"d":"2014-09-30","o":27.39,"h":27.69,"l":27.11,"c":27.38,"v":131700},{"d":"2014-10-01","o":27.29,"h":27.58,"l":27.03,"c":27.15,"v":60400},{"d":"2014-10-02","o":27.23,"h":27.38,"l":27,"c":27.17,"v":58400},{"d":"2014-10-03","o":27.46,"h":27.95,"l":27.09,"c":27.09,"v":64900},{"d":"2014-10-06","o":27.12,"h":27.7,"l":27.1,"c":27.59,"v":126500},{"d":"2014-10-07","o":27.58,"h":27.74,"l":27.39,"c":27.5,"v":103600},{"d":"2014-10-08","o":27.49,"h":27.95,"l":27.35,"c":27.92,"v":99500},{"d":"2014-10-09","o":27.92,"h":28.2,"l":27.84,"c":27.96,"v":158900},{"d":"2014-10-10","o":27.8,"h":28.52,"l":27.8,"c":28.5,"v":179800},{"d":"2014-10-13","o":28.53,"h":29.1,"l":28.41,"c":28.81,"v":63000},{"d":"2014-10-14","o":29.07,"h":29.49,"l":28.63,"c":29.28,"v":102900},{"d":"2014-10-15","o":28.92,"h":29.69,"l":28.39,"c":29.32,"v":69800},{"d":"2014-10-16","o":29.03,"h":29.53,"l":28.51,"c":29.21,"v":58000},{"d":"2014-10-17","o":29.51,"h":29.51,"l":28.75,"c":28.79,"v":66500},{"d":"2014-10-20","o":28.65,"h":29.34,"l":28.6,"c":29.34,"v":44300},{"d":"2014-10-21","o":29.37,"h":29.4,"l":29.14,"c":29.27,"v":54500},{"d":"2014-10-22","o":29.42,"h":29.62,"l":29.32,"c":29.43,"v":41100},{"d":"2014-10-23","o":29.58,"h":29.67,"l":29.49,"c":29.61,"v":58300},{"d":"2014-10-24","o":29.67,"h":29.68,"l":29.35,"c":29.53,"v":50200},{"d":"2014-10-27","o":29.33,"h":29.75,"l":29.22,"c":29.62,"v":50000},{"d":"2014-10-28","o":29.49,"h":29.75,"l":29.4,"c":29.75,"v":91900},{"d":"2014-10-29","o":29.7,"h":29.7,"l":29.07,"c":29.39,"v":131700},{"d":"2014-10-30","o":29.23,"h":29.92,"l":29.1,"c":29.9,"v":44200},{"d":"2014-10-31","o":30.33,"h":30.62,"l":29.82,"c":30.61,"v":88600},{"d":"2014-11-03","o":30.56,"h":31.48,"l":30.56,"c":31.38,"v":92800},{"d":"2014-11-04","o":31.23,"h":31.48,"l":31.01,"c":31.08,"v":55000},{"d":"2014-11-05","o":31.09,"h":31.24,"l":30.84,"c":30.97,"v":34000},{"d":"2014-11-06","o":31.06,"h":31.2,"l":30.67,"c":30.73,"v":35600},{"d":"2014-11-07","o":30.84,"h":30.84,"l":30.49,"c":30.6,"v":59300},{"d":"2014-11-10","o":30.6,"h":30.95,"l":30.5,"c":30.93,"v":25300},{"d":"2014-11-11","o":30.85,"h":30.89,"l":30.57,"c":30.61,"v":32200},{"d":"2014-11-12","o":30.57,"h":30.78,"l":30.4,"c":30.64,"v":36300},{"d":"2014-11-13","o":30.7,"h":30.98,"l":30.52,"c":30.55,"v":28100},{"d":"2014-11-14","o":30.71,"h":30.71,"l":30.25,"c":30.3,"v":33200},{"d":"2014-11-17","o":30.19,"h":30.66,"l":30.19,"c":30.44,"v":25600},{"d":"2014-11-18","o":30.54,"h":31.18,"l":30.43,"c":30.57,"v":24100},{"d":"2014-11-19","o":30.45,"h":30.65,"l":30.11,"c":30.24,"v":34900},{"d":"2014-11-20","o":30.04,"h":30.4,"l":30.04,"c":30.36,"v":25100},{"d":"2014-11-21","o":30.61,"h":30.64,"l":30.07,"c":30.19,"v":54700},{"d":"2014-11-24","o":30.32,"h":30.52,"l":30.23,"c":30.39,"v":33000},{"d":"2014-11-25","o":30.51,"h":30.54,"l":30.28,"c":30.38,"v":54600},{"d":"2014-11-26","o":30.39,"h":30.82,"l":30.39,"c":30.71,"v":28600},{"d":"2014-11-28","o":30.82,"h":31.31,"l":30.76,"c":30.81,"v":38000},{"d":"2014-12-01","o":30.91,"h":31.06,"l":30.54,"c":30.6,"v":33800},{"d":"2014-12-02","o":30.7,"h":31.24,"l":30.7,"c":30.89,"v":22400},{"d":"2014-12-03","o":30.99,"h":31.09,"l":30.75,"c":30.91,"v":33300},{"d":"2014-12-04","o":29.74,"h":30.37,"l":29.7,"c":30.35,"v":1239800},{"d":"2014-12-05","o":30.25,"h":30.44,"l":30.1,"c":30.42,"v":223900},{"d":"2014-12-08","o":30.42,"h":31.02,"l":30.42,"c":30.89,"v":163100},{"d":"2014-12-09","o":31.16,"h":31.17,"l":30.89,"c":31.17,"v":199400},{"d":"2014-12-10","o":31.04,"h":31.4,"l":30.99,"c":31.2,"v":107200},{"d":"2014-12-11","o":31.18,"h":31.46,"l":30.98,"c":31.38,"v":90500},{"d":"2014-12-12","o":31.25,"h":31.56,"l":30.92,"c":30.93,"v":110700},{"d":"2014-12-15","o":31.15,"h":31.2,"l":30.24,"c":30.28,"v":85500},{"d":"2014-12-16","o":30.28,"h":30.71,"l":30.06,"c":30.5,"v":78900},{"d":"2014-12-17","o":30.47,"h":31.07,"l":30.4,"c":31.01,"v":149100},{"d":"2014-12-18","o":31.12,"h":31.41,"l":30.99,"c":31.38,"v":118200},{"d":"2014-12-19","o":30.93,"h":31.33,"l":30.73,"c":31.1,"v":500500},{"d":"2014-12-22","o":31.16,"h":31.43,"l":31.08,"c":31.35,"v":86800},{"d":"2014-12-23","o":31.49,"h":31.49,"l":31.15,"c":31.21,"v":80200},{"d":"2014-12-24","o":31.29,"h":31.55,"l":31.1,"c":31.28,"v":35700},{"d":"2014-12-26","o":31.36,"h":31.48,"l":31.25,"c":31.44,"v":43500},{"d":"2014-12-29","o":31.38,"h":31.89,"l":31.38,"c":31.63,"v":41000},{"d":"2014-12-30","o":31.5,"h":31.84,"l":31.44,"c":31.61,"v":43900},{"d":"2014-12-31","o":31.75,"h":31.93,"l":30.98,"c":31.09,"v":84300},{"d":"2015-01-02","o":31.26,"h":31.55,"l":30.88,"c":31.46,"v":52600},{"d":"2015-01-05","o":31.41,"h":31.93,"l":31.34,"c":31.82,"v":119200},{"d":"2015-01-06","o":31.99,"h":32.29,"l":31.76,"c":32.02,"v":154300},{"d":"2015-01-07","o":32.22,"h":32.47,"l":32.08,"c":32.39,"v":80700},{"d":"2015-01-08","o":32.74,"h":33,"l":32.42,"c":32.5,"v":231800},{"d":"2015-01-09","o":32.46,"h":32.69,"l":32.21,"c":32.27,"v":206700},{"d":"2015-01-12","o":32.17,"h":32.31,"l":31.92,"c":32.09,"v":337900},{"d":"2015-01-13","o":32.2,"h":32.36,"l":31.83,"c":32.18,"v":512700},{"d":"2015-01-14","o":31.91,"h":33.23,"l":31.66,"c":32.81,"v":269200},{"d":"2015-01-15","o":32.83,"h":33.19,"l":32.52,"c":33.14,"v":116300},{"d":"2015-01-16","o":33.14,"h":33.85,"l":33.01,"c":33.74,"v":139000},{"d":"2015-01-20","o":33.71,"h":33.91,"l":33.15,"c":33.53,"v":144200},{"d":"2015-01-21","o":33.36,"h":33.85,"l":33.3,"c":33.78,"v":76800},{"d":"2015-01-22","o":33.81,"h":35.1,"l":33.81,"c":35.07,"v":237800},{"d":"2015-01-23","o":35.07,"h":36.15,"l":34.81,"c":35.45,"v":529100},{"d":"2015-01-26","o":35.39,"h":35.41,"l":34.88,"c":35.22,"v":188500},{"d":"2015-01-27","o":35.29,"h":35.66,"l":35.14,"c":35.26,"v":231400},{"d":"2015-01-28","o":35.46,"h":35.6,"l":35.04,"c":35.12,"v":171300},{"d":"2015-01-29","o":35.08,"h":35.44,"l":35,"c":35.35,"v":199700},{"d":"2015-01-30","o":35.15,"h":35.32,"l":34.57,"c":34.64,"v":156000},{"d":"2015-02-02","o":34.66,"h":34.66,"l":33.69,"c":34.13,"v":115800},{"d":"2015-02-03","o":34.08,"h":34.4,"l":33.76,"c":34.34,"v":281500},{"d":"2015-02-04","o":34.28,"h":34.5,"l":34.02,"c":34.4,"v":161400},{"d":"2015-02-05","o":34.37,"h":34.83,"l":34.26,"c":34.79,"v":126200},{"d":"2015-02-06","o":34.82,"h":34.83,"l":33.59,"c":33.77,"v":92300},{"d":"2015-02-09","o":33.66,"h":33.95,"l":33.31,"c":33.34,"v":68500},{"d":"2015-02-10","o":33.41,"h":33.41,"l":32.86,"c":33.14,"v":61800},{"d":"2015-02-11","o":33.17,"h":33.35,"l":32.85,"c":33.13,"v":79400},{"d":"2015-02-12","o":33.23,"h":33.48,"l":33.01,"c":33.3,"v":46000},{"d":"2015-02-13","o":33.18,"h":33.44,"l":32.93,"c":33.36,"v":69400},{"d":"2015-02-17","o":33.24,"h":33.67,"l":33,"c":33.1,"v":55600},{"d":"2015-02-18","o":33.16,"h":33.22,"l":32.75,"c":33.2,"v":96900},{"d":"2015-02-19","o":33.09,"h":33.19,"l":32.54,"c":32.61,"v":55100},{"d":"2015-02-20","o":32.74,"h":32.8,"l":32.56,"c":32.67,"v":97000},{"d":"2015-02-23","o":32.58,"h":33.19,"l":32.58,"c":33.14,"v":133700},{"d":"2015-02-24","o":33.29,"h":33.58,"l":32.37,"c":32.71,"v":110700},{"d":"2015-02-25","o":32.86,"h":33.16,"l":32.66,"c":32.76,"v":75500},{"d":"2015-02-26","o":32.77,"h":32.87,"l":32.19,"c":32.4,"v":63200},{"d":"2015-02-27","o":32.27,"h":32.92,"l":32.08,"c":32.83,"v":74800},{"d":"2015-03-02","o":32.67,"h":33.35,"l":32.67,"c":33.03,"v":93300},{"d":"2015-03-03","o":32.9,"h":33.68,"l":32.69,"c":33.25,"v":102700},{"d":"2015-03-04","o":33.35,"h":33.44,"l":32.76,"c":32.8,"v":49200},{"d":"2015-03-05","o":32.96,"h":33.3,"l":32.87,"c":33.06,"v":65500},{"d":"2015-03-06","o":32.77,"h":32.79,"l":31.55,"c":31.66,"v":122100},{"d":"2015-03-09","o":31.82,"h":32.1,"l":31.76,"c":31.82,"v":63800},{"d":"2015-03-10","o":31.65,"h":32.02,"l":31.32,"c":31.84,"v":79000},{"d":"2015-03-11","o":31.76,"h":32,"l":31.65,"c":31.89,"v":76300},{"d":"2015-03-12","o":31.9,"h":32.74,"l":31.9,"c":32.69,"v":65000},{"d":"2015-03-13","o":32.7,"h":32.75,"l":32.3,"c":32.51,"v":46800},{"d":"2015-03-16","o":32.6,"h":33.03,"l":32.5,"c":32.65,"v":68300},{"d":"2015-03-17","o":32.72,"h":32.72,"l":32.22,"c":32.61,"v":88700},{"d":"2015-03-18","o":32.62,"h":33.5,"l":32.32,"c":33.43,"v":67000},{"d":"2015-03-19","o":33.26,"h":33.75,"l":33.15,"c":33.5,"v":74200},{"d":"2015-03-20","o":33.65,"h":34.35,"l":33.46,"c":34.17,"v":256400},{"d":"2015-03-23","o":34.25,"h":34.6,"l":34.03,"c":34.27,"v":68000},{"d":"2015-03-24","o":34.57,"h":34.8,"l":34.04,"c":34.46,"v":131900},{"d":"2015-03-25","o":34.65,"h":34.8,"l":33.09,"c":33.21,"v":200300},{"d":"2015-03-26","o":33.14,"h":33.39,"l":32.91,"c":33,"v":70700},{"d":"2015-03-27","o":32.69,"h":32.93,"l":32.4,"c":32.6,"v":77200},{"d":"2015-03-30","o":32.8,"h":33.1,"l":32.6,"c":33.07,"v":92300},{"d":"2015-03-31","o":32.9,"h":33.1,"l":32.7,"c":32.97,"v":70000},{"d":"2015-04-01","o":32.81,"h":33.32,"l":32.62,"c":33.12,"v":52400},{"d":"2015-04-02","o":33.1,"h":33.5,"l":33.1,"c":33.23,"v":33500},{"d":"2015-04-06","o":33.28,"h":33.65,"l":33.19,"c":33.36,"v":39300},{"d":"2015-04-07","o":33.21,"h":33.21,"l":32.36,"c":32.4,"v":188000},{"d":"2015-04-08","o":32.54,"h":32.86,"l":32.42,"c":32.7,"v":91500},{"d":"2015-04-09","o":32.71,"h":32.76,"l":31.85,"c":31.92,"v":58900},{"d":"2015-04-10","o":32.12,"h":32.78,"l":32.11,"c":32.65,"v":149900},{"d":"2015-04-13","o":32.58,"h":32.74,"l":32.44,"c":32.44,"v":47600},{"d":"2015-04-14","o":32.55,"h":32.77,"l":32.33,"c":32.39,"v":71000},{"d":"2015-04-15","o":32.52,"h":32.52,"l":32.06,"c":32.11,"v":34400},{"d":"2015-04-16","o":32,"h":32.38,"l":31.87,"c":32.2,"v":89200},{"d":"2015-04-17","o":31.99,"h":32.27,"l":31.76,"c":31.85,"v":75200},{"d":"2015-04-20","o":32.03,"h":32.11,"l":31.72,"c":31.88,"v":65300},{"d":"2015-04-21","o":31.91,"h":32.19,"l":31.74,"c":31.89,"v":48500},{"d":"2015-04-22","o":31.88,"h":32.17,"l":31.67,"c":31.82,"v":54600},{"d":"2015-04-23","o":31.86,"h":31.88,"l":31.64,"c":31.8,"v":52700},{"d":"2015-04-24","o":31.8,"h":31.97,"l":31.63,"c":31.65,"v":50400},{"d":"2015-04-27","o":31.8,"h":32.11,"l":31.43,"c":31.82,"v":55100},{"d":"2015-04-28","o":31.87,"h":31.94,"l":31.4,"c":31.87,"v":80400},{"d":"2015-04-29","o":31.64,"h":31.83,"l":31.23,"c":31.31,"v":80500},{"d":"2015-04-30","o":31.23,"h":31.23,"l":30.42,"c":30.78,"v":105200},{"d":"2015-05-01","o":30.76,"h":31.13,"l":30.69,"c":31.07,"v":97900},{"d":"2015-05-04","o":31.18,"h":31.42,"l":31.02,"c":31.13,"v":56500},{"d":"2015-05-05","o":31.27,"h":31.27,"l":30.34,"c":30.53,"v":67300},{"d":"2015-05-06","o":30.47,"h":30.64,"l":30.13,"c":30.48,"v":57300},{"d":"2015-05-07","o":30.52,"h":30.88,"l":30.06,"c":30.77,"v":51100},{"d":"2015-05-08","o":31.07,"h":31.5,"l":30.8,"c":31.01,"v":156200},{"d":"2015-05-11","o":30.92,"h":31.17,"l":30.51,"c":30.66,"v":44800},{"d":"2015-05-12","o":30.49,"h":30.94,"l":30.06,"c":30.83,"v":127800},{"d":"2015-05-13","o":31,"h":31.31,"l":30.43,"c":30.49,"v":51300},{"d":"2015-05-14","o":30.66,"h":31.06,"l":30.4,"c":31.02,"v":58900},{"d":"2015-05-15","o":31.03,"h":31.38,"l":30.81,"c":31.15,"v":68200},{"d":"2015-05-18","o":31.03,"h":31.24,"l":30.79,"c":31.06,"v":50400},{"d":"2015-05-19","o":31,"h":31.19,"l":30.72,"c":31.03,"v":120400},{"d":"2015-05-20","o":31.11,"h":31.26,"l":30.76,"c":30.97,"v":53000},{"d":"2015-05-21","o":31.05,"h":31.05,"l":30.47,"c":30.68,"v":141800},{"d":"2015-05-22","o":30.55,"h":30.88,"l":30.48,"c":30.65,"v":52700},{"d":"2015-05-26","o":30.57,"h":30.57,"l":30.2,"c":30.43,"v":46600},{"d":"2015-05-27","o":30.44,"h":30.75,"l":30.3,"c":30.65,"v":61200},{"d":"2015-05-28","o":30.57,"h":30.68,"l":30.35,"c":30.61,"v":45700},{"d":"2015-05-29","o":30.53,"h":30.55,"l":30.23,"c":30.31,"v":144600},{"d":"2015-06-01","o":30.43,"h":30.77,"l":30.22,"c":30.55,"v":87600},{"d":"2015-06-02","o":30.43,"h":30.6,"l":30.33,"c":30.49,"v":51500},{"d":"2015-06-03","o":30.51,"h":30.55,"l":30.11,"c":30.21,"v":126600},{"d":"2015-06-04","o":30.03,"h":30.32,"l":29.84,"c":30.24,"v":77500},{"d":"2015-06-05","o":30.04,"h":30.45,"l":29.79,"c":30.05,"v":76700},{"d":"2015-06-08","o":30.02,"h":30.2,"l":29.75,"c":29.95,"v":89200},{"d":"2015-06-09","o":30.12,"h":30.17,"l":29.5,"c":29.72,"v":52800},{"d":"2015-06-10","o":29.7,"h":30.18,"l":29.55,"c":29.87,"v":106300},{"d":"2015-06-11","o":30.05,"h":30.09,"l":29.93,"c":30.03,"v":47600},{"d":"2015-06-12","o":29.99,"h":30.1,"l":29.84,"c":29.96,"v":39900},{"d":"2015-06-15","o":29.91,"h":29.96,"l":29.64,"c":29.7,"v":88100},{"d":"2015-06-16","o":29.7,"h":29.98,"l":29.6,"c":29.97,"v":54500},{"d":"2015-06-17","o":30.04,"h":30.24,"l":29.88,"c":30.12,"v":73200},{"d":"2015-06-18","o":30.25,"h":30.81,"l":30.25,"c":30.47,"v":79700},{"d":"2015-06-19","o":30.57,"h":30.6,"l":30.19,"c":30.45,"v":255400},{"d":"2015-06-22","o":30.47,"h":30.6,"l":30.29,"c":30.34,"v":147200},{"d":"2015-06-23","o":30.29,"h":30.32,"l":29.97,"c":30.05,"v":83600},{"d":"2015-06-24","o":30.1,"h":30.27,"l":29.84,"c":29.91,"v":89600},{"d":"2015-06-25","o":29.91,"h":29.95,"l":29.58,"c":29.58,"v":88700},{"d":"2015-06-26","o":29.18,"h":29.71,"l":28.99,"c":29.51,"v":170700},{"d":"2015-06-29","o":29.4,"h":29.82,"l":29.25,"c":29.3,"v":109600},{"d":"2015-06-30","o":29.39,"h":29.51,"l":29.05,"c":29.17,"v":116700},{"d":"2015-07-01","o":29.4,"h":29.59,"l":29.12,"c":29.59,"v":143600},{"d":"2015-07-02","o":29.75,"h":29.96,"l":29.52,"c":29.6,"v":80000},{"d":"2015-07-06","o":29.57,"h":29.84,"l":29.55,"c":29.77,"v":120100},{"d":"2015-07-07","o":29.92,"h":30.28,"l":29.78,"c":30.12,"v":165000},{"d":"2015-07-08","o":30.01,"h":30.39,"l":30.01,"c":30.15,"v":155700},{"d":"2015-07-09","o":30.27,"h":30.39,"l":30.02,"c":30.15,"v":89800},{"d":"2015-07-10","o":30.11,"h":30.83,"l":30.02,"c":30.51,"v":46800},{"d":"2015-07-13","o":30.6,"h":30.97,"l":30.33,"c":30.59,"v":72600},{"d":"2015-07-14","o":30.62,"h":30.9,"l":30.57,"c":30.68,"v":91800},{"d":"2015-07-15","o":30.58,"h":31,"l":30.43,"c":30.88,"v":129000},{"d":"2015-07-16","o":31.04,"h":31.34,"l":30.96,"c":31.11,"v":86100},{"d":"2015-07-17","o":31.11,"h":31.27,"l":30.95,"c":31.12,"v":73800},{"d":"2015-07-20","o":31.11,"h":31.11,"l":30.82,"c":30.9,"v":42800},{"d":"2015-07-21","o":30.92,"h":31.03,"l":30.76,"c":30.87,"v":61500},{"d":"2015-07-22","o":30.8,"h":31.08,"l":30.8,"c":31.03,"v":37700},{"d":"2015-07-23","o":31.04,"h":31.04,"l":30.23,"c":30.41,"v":101200},{"d":"2015-07-24","o":30.3,"h":30.49,"l":30.25,"c":30.39,"v":55700},{"d":"2015-07-27","o":30.43,"h":30.67,"l":30.29,"c":30.36,"v":50200},{"d":"2015-07-28","o":30.6,"h":30.6,"l":30.02,"c":30.35,"v":72200},{"d":"2015-07-29","o":30.4,"h":30.8,"l":30,"c":30.6,"v":89500},{"d":"2015-07-30","o":30.36,"h":30.71,"l":30.36,"c":30.55,"v":89700},{"d":"2015-07-31","o":30.58,"h":31.16,"l":30.58,"c":30.99,"v":144500},{"d":"2015-08-03","o":30.91,"h":31.15,"l":30.77,"c":31.11,"v":106300},{"d":"2015-08-04","o":31.17,"h":31.25,"l":30.64,"c":30.76,"v":51500},{"d":"2015-08-05","o":30.74,"h":30.9,"l":30.33,"c":30.52,"v":71500},{"d":"2015-08-06","o":30.51,"h":30.73,"l":30.01,"c":30.5,"v":125600},{"d":"2015-08-07","o":30.38,"h":30.75,"l":30.1,"c":30.5,"v":71500},{"d":"2015-08-10","o":30.53,"h":30.59,"l":30.07,"c":30.36,"v":132000},{"d":"2015-08-11","o":30.2,"h":30.72,"l":30.2,"c":30.58,"v":81400},{"d":"2015-08-12","o":30.41,"h":30.63,"l":30.2,"c":30.49,"v":89000},{"d":"2015-08-13","o":30.35,"h":30.62,"l":30.1,"c":30.35,"v":110500},{"d":"2015-08-14","o":30.22,"h":30.46,"l":29.93,"c":30.32,"v":146300},{"d":"2015-08-17","o":30.25,"h":30.68,"l":30.25,"c":30.55,"v":68200},{"d":"2015-08-18","o":30.41,"h":30.71,"l":30.36,"c":30.52,"v":82600},{"d":"2015-08-19","o":30.48,"h":30.49,"l":30.15,"c":30.32,"v":71100},{"d":"2015-08-20","o":30.11,"h":30.47,"l":29.98,"c":30.05,"v":90400},{"d":"2015-08-21","o":29.55,"h":30.02,"l":29.5,"c":29.63,"v":107000},{"d":"2015-08-24","o":28.88,"h":28.95,"l":28.24,"c":28.36,"v":212500},{"d":"2015-08-25","o":29.07,"h":29.19,"l":27.9,"c":27.92,"v":143300},{"d":"2015-08-26","o":28.4,"h":28.53,"l":27.95,"c":28.5,"v":164000},{"d":"2015-08-27","o":28.76,"h":29.12,"l":28.3,"c":28.81,"v":129100},{"d":"2015-08-28","o":28.8,"h":28.9,"l":28.55,"c":28.8,"v":68600},{"d":"2015-08-31","o":28.68,"h":28.87,"l":28.22,"c":28.45,"v":139700},{"d":"2015-09-01","o":28.05,"h":28.31,"l":27.74,"c":27.86,"v":84400},{"d":"2015-09-02","o":28.28,"h":28.32,"l":27.95,"c":28.13,"v":65500},{"d":"2015-09-03","o":28.18,"h":28.38,"l":28.07,"c":28.21,"v":51600},{"d":"2015-09-04","o":27.94,"h":28.14,"l":27.88,"c":27.96,"v":145100},{"d":"2015-09-08","o":28.23,"h":28.25,"l":27.95,"c":28.11,"v":86900},{"d":"2015-09-09","o":28.28,"h":28.31,"l":27.78,"c":27.8,"v":87300},{"d":"2015-09-10","o":27.75,"h":28.25,"l":27.75,"c":27.96,"v":61200},{"d":"2015-09-11","o":27.99,"h":28.65,"l":27.94,"c":28.56,"v":63400},{"d":"2015-09-14","o":28.75,"h":28.89,"l":28.63,"c":28.68,"v":61000},{"d":"2015-09-15","o":28.8,"h":28.95,"l":28.37,"c":28.88,"v":86800},{"d":"2015-09-16","o":28.81,"h":29.24,"l":28.8,"c":29.1,"v":72400},{"d":"2015-09-17","o":29.18,"h":29.99,"l":29.03,"c":29.53,"v":82300},{"d":"2015-09-18","o":29.21,"h":29.9,"l":29.21,"c":29.37,"v":208900},{"d":"2015-09-21","o":29.54,"h":29.95,"l":29.51,"c":29.86,"v":79800},{"d":"2015-09-22","o":29.74,"h":29.95,"l":29.61,"c":29.71,"v":90400},{"d":"2015-09-23","o":29.9,"h":30.4,"l":29.81,"c":30.22,"v":97200},{"d":"2015-09-24","o":30.14,"h":30.31,"l":30.01,"c":30.1,"v":70700},{"d":"2015-09-25","o":30.1,"h":30.58,"l":29.82,"c":30.25,"v":771500},{"d":"2015-09-28","o":29.18,"h":29.68,"l":29.15,"c":29.4,"v":115700},{"d":"2015-09-29","o":29.33,"h":29.79,"l":29.29,"c":29.69,"v":77000},{"d":"2015-09-30","o":29.98,"h":29.98,"l":29.61,"c":29.85,"v":95900},{"d":"2015-10-01","o":29.81,"h":29.97,"l":29.4,"c":29.8,"v":96300},{"d":"2015-10-02","o":29.63,"h":29.97,"l":29.19,"c":29.81,"v":107900},{"d":"2015-10-05","o":29.89,"h":30.36,"l":29.86,"c":30.27,"v":112800},{"d":"2015-10-06","o":30.2,"h":30.61,"l":30.01,"c":30.19,"v":96100},{"d":"2015-10-07","o":30.32,"h":30.7,"l":30.1,"c":30.63,"v":93800},{"d":"2015-10-08","o":30.62,"h":30.93,"l":30.46,"c":30.89,"v":61900},{"d":"2015-10-09","o":30.9,"h":30.9,"l":30.6,"c":30.68,"v":32400},{"d":"2015-10-12","o":30.78,"h":31.23,"l":30.78,"c":30.98,"v":43600},{"d":"2015-10-13","o":30.93,"h":31.14,"l":30.66,"c":30.77,"v":47100},{"d":"2015-10-14","o":30.7,"h":31.11,"l":30.48,"c":30.5,"v":55600},{"d":"2015-10-15","o":30.54,"h":31,"l":30.36,"c":30.98,"v":89900},{"d":"2015-10-16","o":30.99,"h":31.34,"l":30.57,"c":30.75,"v":184500},{"d":"2015-10-19","o":30.78,"h":31.34,"l":30.78,"c":31.31,"v":167600},{"d":"2015-10-20","o":31.24,"h":31.5,"l":31.09,"c":31.22,"v":93000},{"d":"2015-10-21","o":31.28,"h":31.73,"l":31.28,"c":31.5,"v":97300},{"d":"2015-10-22","o":31.65,"h":32.28,"l":31.52,"c":32.26,"v":102800},{"d":"2015-10-23","o":32.21,"h":32.44,"l":31.82,"c":32.25,"v":84500},{"d":"2015-10-26","o":32.28,"h":32.36,"l":31.93,"c":32.32,"v":62500},{"d":"2015-10-27","o":32.5,"h":33.11,"l":32.3,"c":32.96,"v":117100},{"d":"2015-10-28","o":33.09,"h":34.07,"l":32.91,"c":33.2,"v":189000},{"d":"2015-10-29","o":33.19,"h":33.2,"l":32.5,"c":32.75,"v":81300},{"d":"2015-10-30","o":32.9,"h":32.9,"l":32.3,"c":32.38,"v":56600},{"d":"2015-11-02","o":32.46,"h":33.01,"l":32.32,"c":33.01,"v":72900},{"d":"2015-11-03","o":32.91,"h":33,"l":32.51,"c":32.99,"v":71400},{"d":"2015-11-04","o":32.97,"h":32.97,"l":32.6,"c":32.97,"v":98000},{"d":"2015-11-05","o":33.03,"h":33.23,"l":32.74,"c":33.2,"v":72200},{"d":"2015-11-06","o":32.9,"h":32.9,"l":32.18,"c":32.7,"v":120800},{"d":"2015-11-09","o":32.56,"h":32.56,"l":31.81,"c":32.15,"v":107800},{"d":"2015-11-10","o":32.18,"h":32.88,"l":32.18,"c":32.7,"v":127500},{"d":"2015-11-11","o":32.81,"h":33,"l":32.5,"c":32.63,"v":90300},{"d":"2015-11-12","o":32.55,"h":32.86,"l":32.27,"c":32.43,"v":66900},{"d":"2015-11-13","o":32.23,"h":32.59,"l":32.16,"c":32.3,"v":83900},{"d":"2015-11-16","o":32.19,"h":32.77,"l":32.14,"c":32.74,"v":61400},{"d":"2015-11-17","o":32.64,"h":33,"l":32.51,"c":32.74,"v":47300},{"d":"2015-11-18","o":32.83,"h":32.9,"l":32.46,"c":32.81,"v":81300},{"d":"2015-11-19","o":32.89,"h":33.05,"l":32.55,"c":32.83,"v":51900},{"d":"2015-11-20","o":32.98,"h":33.29,"l":32.92,"c":33.16,"v":64800},{"d":"2015-11-23","o":33.18,"h":33.32,"l":32.93,"c":33.11,"v":55100},{"d":"2015-11-24","o":32.94,"h":33.34,"l":32.61,"c":33.29,"v":66900},{"d":"2015-11-25","o":33.26,"h":33.43,"l":33.01,"c":33.35,"v":29600},{"d":"2015-11-27","o":33.4,"h":33.78,"l":33.4,"c":33.68,"v":33300},{"d":"2015-11-30","o":33.81,"h":33.98,"l":33.36,"c":33.54,"v":86500},{"d":"2015-12-01","o":33.61,"h":33.9,"l":33.44,"c":33.83,"v":58900},{"d":"2015-12-02","o":33.68,"h":33.92,"l":33.4,"c":33.46,"v":94000},{"d":"2015-12-03","o":33.5,"h":33.53,"l":32.92,"c":32.97,"v":90800},{"d":"2015-12-04","o":33.07,"h":33.6,"l":33.07,"c":33.37,"v":63000},{"d":"2015-12-07","o":33.38,"h":33.5,"l":33.02,"c":33.48,"v":80600},{"d":"2015-12-08","o":32.04,"h":33.07,"l":32,"c":32.64,"v":1276400},{"d":"2015-12-09","o":32.55,"h":33.11,"l":32.52,"c":32.93,"v":183200},{"d":"2015-12-10","o":33.06,"h":33.28,"l":32.72,"c":32.78,"v":109300},{"d":"2015-12-11","o":32.51,"h":33.09,"l":32.4,"c":32.93,"v":141400},{"d":"2015-12-14","o":32.85,"h":33.1,"l":32.45,"c":32.61,"v":157600},{"d":"2015-12-15","o":32.84,"h":33.13,"l":32.75,"c":33.12,"v":193500},{"d":"2015-12-16","o":33.42,"h":34.06,"l":33,"c":33.96,"v":124100},{"d":"2015-12-17","o":34.31,"h":34.39,"l":33.86,"c":34.07,"v":134000},{"d":"2015-12-18","o":33.93,"h":34.08,"l":32.8,"c":32.84,"v":786400},{"d":"2015-12-21","o":33.11,"h":33.74,"l":33.1,"c":33.37,"v":142400},{"d":"2015-12-22","o":33.38,"h":33.83,"l":33.36,"c":33.39,"v":102400},{"d":"2015-12-23","o":33.39,"h":33.67,"l":33.28,"c":33.64,"v":93900},{"d":"2015-12-24","o":33.74,"h":33.88,"l":33.5,"c":33.68,"v":42100},{"d":"2015-12-28","o":33.68,"h":34.11,"l":33.5,"c":34.02,"v":138000},{"d":"2015-12-29","o":34.15,"h":34.49,"l":34.15,"c":34.47,"v":141400},{"d":"2015-12-30","o":34.4,"h":34.61,"l":34.23,"c":34.28,"v":68000},{"d":"2015-12-31","o":34.44,"h":34.5,"l":33.93,"c":33.99,"v":104800},{"d":"2016-01-04","o":33.82,"h":34.12,"l":33.07,"c":33.33,"v":135900},{"d":"2016-01-05","o":33.35,"h":34.32,"l":33.31,"c":34.17,"v":95300},{"d":"2016-01-06","o":33.92,"h":34.44,"l":33.84,"c":34.36,"v":107000},{"d":"2016-01-07","o":34.11,"h":34.4,"l":33.71,"c":33.73,"v":95800},{"d":"2016-01-08","o":33.91,"h":34.06,"l":32.84,"c":32.89,"v":147300},{"d":"2016-01-11","o":32.9,"h":33.41,"l":32.9,"c":33.14,"v":95600},{"d":"2016-01-12","o":33.33,"h":33.33,"l":32.55,"c":32.94,"v":115000},{"d":"2016-01-13","o":32.94,"h":33.29,"l":32.18,"c":32.49,"v":96200},{"d":"2016-01-14","o":32.57,"h":33.03,"l":32.17,"c":32.8,"v":136600},{"d":"2016-01-15","o":32.39,"h":32.53,"l":31.75,"c":32.53,"v":149100},{"d":"2016-01-19","o":32.61,"h":33.18,"l":32.61,"c":33.1,"v":152100},{"d":"2016-01-20","o":33.04,"h":33.55,"l":32.2,"c":33.17,"v":281800},{"d":"2016-01-21","o":33.29,"h":33.7,"l":32.63,"c":33.04,"v":234900},{"d":"2016-01-22","o":33.24,"h":34.5,"l":33.24,"c":34.47,"v":220300},{"d":"2016-01-25","o":34.45,"h":34.83,"l":33.99,"c":34.48,"v":154900},{"d":"2016-01-26","o":34.54,"h":35.19,"l":34.3,"c":35.03,"v":238500},{"d":"2016-01-27","o":35.02,"h":35.21,"l":34.5,"c":34.76,"v":137100},{"d":"2016-01-28","o":34.92,"h":35.53,"l":34.89,"c":35.33,"v":166300},{"d":"2016-01-29","o":35.55,"h":36.98,"l":35.46,"c":36.92,"v":287300},{"d":"2016-02-01","o":36.78,"h":37.4,"l":36.5,"c":37.15,"v":149100},{"d":"2016-02-02","o":36.89,"h":37.46,"l":36.36,"c":37.37,"v":149500},{"d":"2016-02-03","o":37.83,"h":38.17,"l":37.11,"c":37.75,"v":270400},{"d":"2016-02-04","o":37.68,"h":38.01,"l":37.21,"c":37.71,"v":149800},{"d":"2016-02-05","o":37.5,"h":37.5,"l":36.87,"c":36.89,"v":212700},{"d":"2016-02-08","o":36.76,"h":36.76,"l":35.81,"c":36.39,"v":221200},{"d":"2016-02-09","o":36.07,"h":36.64,"l":35.77,"c":36.13,"v":132100},{"d":"2016-02-10","o":36.28,"h":36.88,"l":36.05,"c":36.07,"v":180500},{"d":"2016-02-11","o":35.69,"h":36.63,"l":35.69,"c":36.5,"v":150600},{"d":"2016-02-12","o":36.82,"h":37.08,"l":35.79,"c":36.67,"v":170600},{"d":"2016-02-16","o":37.05,"h":37.45,"l":36.77,"c":37.23,"v":175500},{"d":"2016-02-17","o":37.41,"h":37.72,"l":36.7,"c":36.97,"v":137400},{"d":"2016-02-18","o":36.91,"h":37.48,"l":36.72,"c":37.39,"v":134400},{"d":"2016-02-19","o":37.33,"h":37.74,"l":37.23,"c":37.38,"v":115500},{"d":"2016-02-22","o":37.64,"h":37.97,"l":37.13,"c":37.33,"v":140600},{"d":"2016-02-23","o":37.28,"h":37.69,"l":37.28,"c":37.33,"v":82500},{"d":"2016-02-24","o":37.26,"h":37.32,"l":36.76,"c":37.25,"v":102900},{"d":"2016-02-25","o":37.32,"h":37.7,"l":37.29,"c":37.42,"v":100600},{"d":"2016-02-26","o":37.42,"h":37.74,"l":36.89,"c":37.01,"v":114400},{"d":"2016-02-29","o":36.97,"h":37.68,"l":36.9,"c":37.05,"v":110000},{"d":"2016-03-01","o":37.26,"h":37.65,"l":37.25,"c":37.57,"v":84800},{"d":"2016-03-02","o":37.51,"h":37.71,"l":37.3,"c":37.71,"v":137400},{"d":"2016-03-03","o":37.79,"h":37.85,"l":37.51,"c":37.62,"v":212100},{"d":"2016-03-04","o":37.53,"h":37.61,"l":36.05,"c":36.37,"v":302600},{"d":"2016-03-07","o":36.35,"h":36.64,"l":35.94,"c":36.63,"v":150100},{"d":"2016-03-08","o":36.63,"h":37.14,"l":36.48,"c":37.01,"v":144600},{"d":"2016-03-09","o":37.14,"h":37.72,"l":37.14,"c":37.35,"v":108700},{"d":"2016-03-10","o":37.59,"h":37.67,"l":36.56,"c":37.13,"v":119900},{"d":"2016-03-11","o":37.18,"h":37.8,"l":37.18,"c":37.73,"v":108900},{"d":"2016-03-14","o":37.72,"h":37.72,"l":37.39,"c":37.56,"v":147600},{"d":"2016-03-15","o":37.35,"h":38.05,"l":37.34,"c":37.85,"v":164300},{"d":"2016-03-16","o":37.85,"h":38.35,"l":37.6,"c":38.25,"v":154300},{"d":"2016-03-17","o":38.28,"h":39,"l":38.18,"c":38.72,"v":189800},{"d":"2016-03-18","o":38.92,"h":38.92,"l":38.32,"c":38.54,"v":374700},{"d":"2016-03-21","o":38.57,"h":38.86,"l":38.27,"c":38.37,"v":145200},{"d":"2016-03-22","o":38.32,"h":38.47,"l":37.91,"c":38,"v":147300},{"d":"2016-03-23","o":38,"h":38.22,"l":37.83,"c":37.95,"v":122100},{"d":"2016-03-24","o":37.97,"h":38.89,"l":37.88,"c":38.7,"v":208600},{"d":"2016-03-28","o":38.71,"h":38.94,"l":38.14,"c":38.49,"v":103200},{"d":"2016-03-29","o":38.14,"h":39.09,"l":38.11,"c":39.01,"v":149500},{"d":"2016-03-30","o":39.04,"h":39.04,"l":38.62,"c":38.76,"v":192500},{"d":"2016-03-31","o":38.76,"h":38.79,"l":38.34,"c":38.47,"v":250300},{"d":"2016-04-01","o":38.32,"h":38.76,"l":38.32,"c":38.49,"v":189500},{"d":"2016-04-04","o":38.58,"h":38.76,"l":38.3,"c":38.49,"v":187700},{"d":"2016-04-05","o":38.37,"h":38.8,"l":38.25,"c":38.59,"v":113100},{"d":"2016-04-06","o":38.5,"h":38.59,"l":38.23,"c":38.42,"v":109800},{"d":"2016-04-07","o":38.2,"h":38.38,"l":38,"c":38.26,"v":151200},{"d":"2016-04-08","o":38.55,"h":38.72,"l":38.36,"c":38.69,"v":89600},{"d":"2016-04-11","o":38.8,"h":39.1,"l":38.63,"c":38.63,"v":88300},{"d":"2016-04-12","o":38.63,"h":39.04,"l":38.56,"c":38.83,"v":80600},{"d":"2016-04-13","o":39,"h":39.13,"l":38.53,"c":39.13,"v":126800},{"d":"2016-04-14","o":39.19,"h":39.23,"l":38.94,"c":39.22,"v":94200},{"d":"2016-04-15","o":39.51,"h":39.64,"l":39.15,"c":39.56,"v":108800},{"d":"2016-04-18","o":39.58,"h":39.86,"l":39.56,"c":39.83,"v":79200},{"d":"2016-04-19","o":39.79,"h":40.06,"l":39.72,"c":40.05,"v":88600},{"d":"2016-04-20","o":40.12,"h":40.2,"l":39.05,"c":39.14,"v":116700},{"d":"2016-04-21","o":39.44,"h":39.89,"l":38.79,"c":38.92,"v":289800},{"d":"2016-04-22","o":39.17,"h":39.64,"l":39.14,"c":39.38,"v":114900},{"d":"2016-04-25","o":39.38,"h":39.8,"l":39.21,"c":39.73,"v":93300},{"d":"2016-04-26","o":39.59,"h":40.77,"l":39.42,"c":40.6,"v":223300},{"d":"2016-04-27","o":40.6,"h":40.67,"l":39,"c":40.01,"v":225700},{"d":"2016-04-28","o":39.8,"h":40.23,"l":39.59,"c":39.72,"v":114200},{"d":"2016-04-29","o":39.66,"h":39.81,"l":38.59,"c":38.78,"v":157200},{"d":"2016-05-02","o":38.78,"h":39.56,"l":38.78,"c":39.48,"v":93100},{"d":"2016-05-03","o":39.55,"h":40.14,"l":39.46,"c":40.1,"v":93200},{"d":"2016-05-04","o":40,"h":41.55,"l":39.84,"c":41.46,"v":176700},{"d":"2016-05-05","o":40.39,"h":42.97,"l":40.39,"c":42.88,"v":2689800},{"d":"2016-05-06","o":42.96,"h":43.07,"l":42.39,"c":43.07,"v":386300},{"d":"2016-05-09","o":42.98,"h":43.44,"l":42.87,"c":43.35,"v":250000},{"d":"2016-05-10","o":43.35,"h":43.52,"l":42.76,"c":43.12,"v":143800},{"d":"2016-05-11","o":43.17,"h":43.17,"l":41.9,"c":42.3,"v":244700},{"d":"2016-05-12","o":42.23,"h":42.86,"l":41.84,"c":42.68,"v":182600},{"d":"2016-05-13","o":42.71,"h":42.71,"l":41.95,"c":42.7,"v":179900},{"d":"2016-05-16","o":42.64,"h":43.38,"l":42.42,"c":43.14,"v":159500},{"d":"2016-05-17","o":43.01,"h":43.01,"l":41.63,"c":42.08,"v":190900},{"d":"2016-05-18","o":42.01,"h":42.2,"l":40.86,"c":41.3,"v":121500},{"d":"2016-05-19","o":40.96,"h":41,"l":40.52,"c":40.82,"v":173900},{"d":"2016-05-20","o":40.96,"h":41.32,"l":40.75,"c":41.27,"v":110900},{"d":"2016-05-23","o":41.29,"h":41.92,"l":41.18,"c":41.8,"v":231200},{"d":"2016-05-24","o":41.83,"h":42.15,"l":41.55,"c":41.95,"v":167700},{"d":"2016-05-25","o":41.95,"h":42.27,"l":41.16,"c":41.8,"v":164300},{"d":"2016-05-26","o":41.79,"h":42.4,"l":41.4,"c":42.05,"v":91300},{"d":"2016-05-27","o":41.87,"h":42.3,"l":41.78,"c":42.29,"v":175500},{"d":"2016-05-31","o":42.38,"h":42.64,"l":42.07,"c":42.57,"v":495300},{"d":"2016-06-01","o":42.36,"h":42.87,"l":42.01,"c":42.8,"v":150900},{"d":"2016-06-02","o":42.61,"h":42.76,"l":41.96,"c":42.75,"v":163700},{"d":"2016-06-03","o":42.98,"h":43.47,"l":42.94,"c":43.46,"v":104300},{"d":"2016-06-06","o":43.65,"h":43.73,"l":42.94,"c":43.28,"v":107800},{"d":"2016-06-07","o":43.3,"h":44.26,"l":43.19,"c":43.7,"v":149000},{"d":"2016-06-08","o":43.55,"h":44.15,"l":43.46,"c":44.1,"v":102800},{"d":"2016-06-09","o":44.19,"h":44.6,"l":44,"c":44.55,"v":229000},{"d":"2016-06-10","o":44.41,"h":44.58,"l":44.04,"c":44.24,"v":95500},{"d":"2016-06-13","o":44.39,"h":44.73,"l":44.2,"c":44.28,"v":101800},{"d":"2016-06-14","o":44.2,"h":44.58,"l":44.06,"c":44.5,"v":115000},{"d":"2016-06-15","o":44.54,"h":45.23,"l":44.27,"c":45,"v":193800},{"d":"2016-06-16","o":45,"h":45.16,"l":44.71,"c":45.09,"v":98700},{"d":"2016-06-17","o":45.09,"h":45.09,"l":44.24,"c":44.63,"v":377700},{"d":"2016-06-20","o":44.63,"h":45.16,"l":44.63,"c":44.71,"v":154400},{"d":"2016-06-21","o":44.83,"h":45.53,"l":44.71,"c":45.27,"v":209500},{"d":"2016-06-22","o":45.36,"h":45.36,"l":44.76,"c":45.21,"v":154800},{"d":"2016-06-23","o":45.15,"h":45.59,"l":44.85,"c":44.96,"v":111600},{"d":"2016-06-24","o":43.69,"h":45.61,"l":43.1,"c":45.51,"v":293700},{"d":"2016-06-27","o":45.45,"h":46.91,"l":45.1,"c":46.69,"v":450100},{"d":"2016-06-28","o":47,"h":47.05,"l":46.01,"c":46.9,"v":312900},{"d":"2016-06-29","o":47.08,"h":47.89,"l":47.06,"c":47.73,"v":208600},{"d":"2016-06-30","o":47.93,"h":48.29,"l":47.38,"c":48.24,"v":292200},{"d":"2016-07-01","o":48.4,"h":48.85,"l":48.33,"c":48.7,"v":175400},{"d":"2016-07-05","o":48.71,"h":49.56,"l":48.71,"c":49.31,"v":223300},{"d":"2016-07-06","o":49.47,"h":49.56,"l":48.67,"c":48.87,"v":181100},{"d":"2016-07-07","o":49.06,"h":49.31,"l":48.52,"c":48.82,"v":218100},{"d":"2016-07-08","o":48.94,"h":49.45,"l":48.67,"c":49.24,"v":198000},{"d":"2016-07-11","o":49.11,"h":49.97,"l":48.57,"c":49.8,"v":130100},{"d":"2016-07-12","o":49.68,"h":49.68,"l":49.09,"c":49.53,"v":184400},{"d":"2016-07-13","o":49.54,"h":49.97,"l":49.41,"c":49.88,"v":179300},{"d":"2016-07-14","o":50.25,"h":50.25,"l":49.16,"c":49.18,"v":344100},{"d":"2016-07-15","o":49.34,"h":49.34,"l":48.36,"c":49.08,"v":330900},{"d":"2016-07-18","o":49.03,"h":49.66,"l":49.03,"c":49.33,"v":96500},{"d":"2016-07-19","o":49.58,"h":49.59,"l":49.04,"c":49.57,"v":139200},{"d":"2016-07-20","o":49.53,"h":49.59,"l":49.03,"c":49.27,"v":81800},{"d":"2016-07-21","o":49.17,"h":49.45,"l":48.74,"c":49.27,"v":89000},{"d":"2016-07-22","o":49.19,"h":50.24,"l":49.19,"c":49.9,"v":130300},{"d":"2016-07-25","o":50.14,"h":50.33,"l":49.53,"c":49.98,"v":164000},{"d":"2016-07-26","o":49.9,"h":50.74,"l":49.11,"c":49.31,"v":145400},{"d":"2016-07-27","o":49.52,"h":49.58,"l":47.9,"c":49.41,"v":172300},{"d":"2016-07-28","o":49.35,"h":50.42,"l":49.32,"c":50.24,"v":221400},{"d":"2016-07-29","o":50.04,"h":51.33,"l":50.04,"c":50.72,"v":212200},{"d":"2016-08-01","o":50.71,"h":50.98,"l":50.11,"c":50.8,"v":136400},{"d":"2016-08-02","o":50.7,"h":51,"l":50.03,"c":50.23,"v":108300},{"d":"2016-08-03","o":50.13,"h":50.17,"l":49.09,"c":49.36,"v":142000},{"d":"2016-08-04","o":49.36,"h":49.5,"l":49,"c":49.24,"v":108700},{"d":"2016-08-05","o":49.26,"h":49.4,"l":48.75,"c":49.23,"v":85600},{"d":"2016-08-08","o":49.4,"h":49.56,"l":48.52,"c":48.57,"v":251800},{"d":"2016-08-09","o":48.3,"h":49.06,"l":47.5,"c":48.97,"v":196200},{"d":"2016-08-10","o":49.13,"h":49.2,"l":48.89,"c":49.05,"v":124300},{"d":"2016-08-11","o":49.03,"h":49.06,"l":48.05,"c":48.23,"v":105800},{"d":"2016-08-12","o":48.23,"h":48.95,"l":48.23,"c":48.42,"v":56900},{"d":"2016-08-15","o":48.32,"h":48.66,"l":48.15,"c":48.19,"v":61300},{"d":"2016-08-16","o":48.11,"h":48.47,"l":47.47,"c":47.83,"v":108800},{"d":"2016-08-17","o":48.01,"h":48.01,"l":47.37,"c":47.93,"v":132700},{"d":"2016-08-18","o":47.94,"h":48.72,"l":47.94,"c":48.45,"v":161100},{"d":"2016-08-19","o":48.26,"h":48.28,"l":47.28,"c":47.79,"v":144600},{"d":"2016-08-22","o":47.9,"h":48.3,"l":47.78,"c":48.21,"v":91900},{"d":"2016-08-23","o":48.45,"h":48.55,"l":48,"c":48.24,"v":75500},{"d":"2016-08-24","o":48.24,"h":48.24,"l":47.48,"c":47.79,"v":146700},{"d":"2016-08-25","o":47.73,"h":48.57,"l":47.73,"c":48.05,"v":186900},{"d":"2016-08-26","o":48.08,"h":48.55,"l":47.3,"c":47.4,"v":164700},{"d":"2016-08-29","o":47.53,"h":48.44,"l":47.53,"c":47.93,"v":91800},{"d":"2016-08-30","o":48,"h":48,"l":47.34,"c":47.91,"v":72900},{"d":"2016-08-31","o":47.77,"h":48.09,"l":47.46,"c":47.99,"v":128600},{"d":"2016-09-01","o":47.85,"h":48.08,"l":47.44,"c":47.68,"v":121000},{"d":"2016-09-02","o":47.86,"h":48.91,"l":47.86,"c":48.35,"v":260300},{"d":"2016-09-06","o":48.44,"h":48.71,"l":47.96,"c":48.59,"v":95400},{"d":"2016-09-07","o":48.49,"h":48.95,"l":48.43,"c":48.89,"v":125100},{"d":"2016-09-08","o":48.48,"h":48.86,"l":48.28,"c":48.58,"v":109000},{"d":"2016-09-09","o":48.05,"h":48.06,"l":47.03,"c":47.06,"v":196800},{"d":"2016-09-12","o":46.88,"h":48.24,"l":46.54,"c":47.8,"v":219900},{"d":"2016-09-13","o":47.49,"h":47.51,"l":45.73,"c":46.02,"v":300400},{"d":"2016-09-14","o":46.01,"h":46.58,"l":45.7,"c":46.06,"v":167000},{"d":"2016-09-15","o":45.81,"h":46.5,"l":45.69,"c":46.11,"v":89300},{"d":"2016-09-16","o":45.84,"h":46.5,"l":45.84,"c":46.41,"v":324500},{"d":"2016-09-19","o":46.33,"h":47.31,"l":46.33,"c":47.28,"v":105800},{"d":"2016-09-20","o":47.58,"h":47.97,"l":47.51,"c":47.69,"v":256100},{"d":"2016-09-21","o":47.84,"h":48.29,"l":46.82,"c":48.17,"v":144000},{"d":"2016-09-22","o":48.53,"h":49.5,"l":48.53,"c":49.28,"v":181100},{"d":"2016-09-23","o":49.09,"h":49.84,"l":48.5,"c":49.64,"v":167600},{"d":"2016-09-26","o":49.51,"h":50.66,"l":49.22,"c":50.32,"v":366700},{"d":"2016-09-27","o":50.44,"h":50.71,"l":50.19,"c":50.26,"v":193900},{"d":"2016-09-28","o":49.55,"h":50.34,"l":49.11,"c":50.27,"v":191400},{"d":"2016-09-29","o":50.07,"h":50.11,"l":49.34,"c":49.67,"v":266500},{"d":"2016-09-30","o":49.75,"h":49.96,"l":49.05,"c":49.44,"v":447100},{"d":"2016-10-03","o":49.24,"h":49.24,"l":48.14,"c":48.39,"v":231400},{"d":"2016-10-04","o":48.36,"h":48.36,"l":47.01,"c":47.35,"v":203800},{"d":"2016-10-05","o":47.32,"h":47.64,"l":45.18,"c":45.44,"v":295500},{"d":"2016-10-06","o":45.31,"h":45.95,"l":44.52,"c":45.62,"v":298600},{"d":"2016-10-07","o":45.78,"h":46.4,"l":45.17,"c":45.73,"v":180800},{"d":"2016-10-10","o":45.74,"h":46.47,"l":45.74,"c":46.3,"v":98600},{"d":"2016-10-11","o":46.24,"h":46.32,"l":45.82,"c":46.25,"v":263400},{"d":"2016-10-12","o":46.5,"h":46.94,"l":46.38,"c":46.92,"v":301100},{"d":"2016-10-13","o":47.32,"h":48.43,"l":46.7,"c":47.1,"v":402200},{"d":"2016-10-14","o":47.14,"h":47.28,"l":46.34,"c":46.82,"v":287500},{"d":"2016-10-17","o":47.03,"h":47.84,"l":46.86,"c":47.39,"v":163100},{"d":"2016-10-18","o":47.61,"h":47.82,"l":47.34,"c":47.59,"v":177900},{"d":"2016-10-19","o":47.61,"h":48.12,"l":47.39,"c":47.95,"v":140800},{"d":"2016-10-20","o":47.82,"h":48.29,"l":47.58,"c":48.16,"v":189600},{"d":"2016-10-21","o":47.73,"h":48.23,"l":47.73,"c":47.96,"v":125100},{"d":"2016-10-24","o":48.21,"h":48.66,"l":47.96,"c":48.23,"v":85000},{"d":"2016-10-25","o":47.97,"h":48.88,"l":47.4,"c":48.55,"v":177900},{"d":"2016-10-26","o":48.3,"h":49.45,"l":48.3,"c":49.25,"v":1418100},{"d":"2016-10-27","o":49.01,"h":49.42,"l":47.15,"c":47.4,"v":642800},{"d":"2016-10-28","o":47.6,"h":47.69,"l":46.77,"c":47.14,"v":588300},{"d":"2016-10-31","o":47.39,"h":48.43,"l":47.26,"c":48.35,"v":461300},{"d":"2016-11-01","o":48.36,"h":48.53,"l":46.81,"c":46.85,"v":429200},{"d":"2016-11-02","o":46.84,"h":47.04,"l":46.24,"c":46.25,"v":334400},{"d":"2016-11-03","o":46.2,"h":46.38,"l":45.72,"c":46.07,"v":275500},{"d":"2016-11-04","o":46.45,"h":46.45,"l":45.58,"c":45.87,"v":340600},{"d":"2016-11-07","o":46.42,"h":46.95,"l":46.13,"c":46.91,"v":225100},{"d":"2016-11-08","o":46.84,"h":47.34,"l":46.84,"c":47.06,"v":157600},{"d":"2016-11-09","o":46.15,"h":46.74,"l":45.18,"c":45.74,"v":271500},{"d":"2016-11-10","o":45.79,"h":45.79,"l":42.38,"c":42.44,"v":619800},{"d":"2016-11-11","o":42.51,"h":43.57,"l":42.44,"c":43.22,"v":411300},{"d":"2016-11-14","o":43.03,"h":43.25,"l":41.01,"c":42.54,"v":647900},{"d":"2016-11-15","o":42.72,"h":43.29,"l":42.41,"c":42.7,"v":377300},{"d":"2016-11-16","o":42.7,"h":43.23,"l":42.29,"c":43.16,"v":284500},{"d":"2016-11-17","o":43.16,"h":44.19,"l":42.89,"c":43.01,"v":201600},{"d":"2016-11-18","o":43.16,"h":43.76,"l":42.94,"c":43.59,"v":333000},{"d":"2016-11-21","o":43.9,"h":44.16,"l":43.08,"c":43.2,"v":140400},{"d":"2016-11-22","o":43.46,"h":44.55,"l":43.25,"c":44.31,"v":172500},{"d":"2016-11-23","o":43.86,"h":44.27,"l":43.53,"c":44.19,"v":112400},{"d":"2016-11-25","o":44.34,"h":44.76,"l":44.2,"c":44.55,"v":46200},{"d":"2016-11-28","o":44.48,"h":45,"l":44.48,"c":44.97,"v":153800},{"d":"2016-11-29","o":44.91,"h":45.74,"l":44.79,"c":45.47,"v":178300},{"d":"2016-11-30","o":45.1,"h":45.28,"l":44.32,"c":44.89,"v":227800},{"d":"2016-12-01","o":44.5,"h":45,"l":43.71,"c":43.99,"v":224900},{"d":"2016-12-02","o":45.16,"h":45.5,"l":44.04,"c":44.64,"v":197800},{"d":"2016-12-05","o":44.52,"h":44.61,"l":44.18,"c":44.34,"v":183700},{"d":"2016-12-06","o":44.36,"h":45.02,"l":44.34,"c":44.63,"v":154300},{"d":"2016-12-07","o":44.96,"h":45.89,"l":44.96,"c":45.28,"v":237400},{"d":"2016-12-08","o":44.81,"h":44.92,"l":44.15,"c":44.89,"v":262800},{"d":"2016-12-09","o":44.85,"h":46.06,"l":44.85,"c":45.59,"v":151600},{"d":"2016-12-12","o":45.36,"h":45.83,"l":45.01,"c":45.78,"v":149000},{"d":"2016-12-13","o":45.99,"h":46.17,"l":45.31,"c":45.72,"v":189100},{"d":"2016-12-14","o":45.74,"h":45.9,"l":43.92,"c":43.99,"v":252400},{"d":"2016-12-15","o":43.9,"h":44.32,"l":43.12,"c":43.3,"v":189900},{"d":"2016-12-16","o":43.66,"h":44.67,"l":43.66,"c":44.62,"v":883500},{"d":"2016-12-19","o":44.89,"h":46.12,"l":44.65,"c":46.06,"v":226000},{"d":"2016-12-20","o":45.6,"h":46.43,"l":45.6,"c":46.01,"v":247900},{"d":"2016-12-21","o":45.41,"h":45.96,"l":44.79,"c":44.8,"v":220200},{"d":"2016-12-22","o":44.39,"h":44.69,"l":43.66,"c":44.66,"v":162000},{"d":"2016-12-23","o":45.05,"h":45.08,"l":44.62,"c":44.76,"v":136300},{"d":"2016-12-27","o":44.54,"h":45.12,"l":44.33,"c":44.61,"v":179400},{"d":"2016-12-28","o":44.71,"h":44.71,"l":43.69,"c":43.94,"v":123100},{"d":"2016-12-29","o":44.25,"h":45.09,"l":43.98,"c":45.09,"v":222900},{"d":"2016-12-30","o":45.22,"h":46.18,"l":45.22,"c":46.05,"v":154400},{"d":"2017-01-03","o":46.29,"h":46.41,"l":45.53,"c":46.21,"v":180700},{"d":"2017-01-04","o":46.45,"h":47.43,"l":46.32,"c":47.25,"v":191400},{"d":"2017-01-05","o":45.5,"h":47.23,"l":44.75,"c":47.07,"v":269500},{"d":"2017-01-06","o":46.51,"h":47.17,"l":46.28,"c":46.41,"v":221200},{"d":"2017-01-09","o":46.48,"h":46.78,"l":45.92,"c":45.93,"v":191500},{"d":"2017-01-10","o":45.8,"h":46.19,"l":45.4,"c":45.71,"v":337000},{"d":"2017-01-11","o":45.75,"h":46.11,"l":45.26,"c":45.81,"v":135300},{"d":"2017-01-12","o":46.06,"h":46.06,"l":45.23,"c":45.91,"v":168000},{"d":"2017-01-13","o":45.8,"h":46.09,"l":45.59,"c":45.79,"v":101000},{"d":"2017-01-17","o":45.86,"h":46.49,"l":45.68,"c":46.13,"v":170600},{"d":"2017-01-18","o":46.01,"h":46.61,"l":45.88,"c":46.19,"v":276000},{"d":"2017-01-19","o":45.9,"h":45.99,"l":45.14,"c":45.23,"v":147100},{"d":"2017-01-20","o":45.1,"h":46.03,"l":44.95,"c":45.99,"v":169200},{"d":"2017-01-23","o":45.99,"h":46.75,"l":45.94,"c":46.69,"v":103900},{"d":"2017-01-24","o":46.55,"h":47.04,"l":46.55,"c":46.93,"v":150000},{"d":"2017-01-25","o":46.92,"h":47.1,"l":46.35,"c":46.58,"v":226200},{"d":"2017-01-26","o":46.31,"h":46.63,"l":46.08,"c":46.6,"v":228200},{"d":"2017-01-27","o":46.78,"h":46.78,"l":45.89,"c":46.29,"v":216500},{"d":"2017-01-30","o":46.17,"h":46.62,"l":45.75,"c":46.33,"v":197300},{"d":"2017-01-31","o":46.26,"h":47.26,"l":46.26,"c":46.9,"v":206800},{"d":"2017-02-01","o":46.64,"h":47.49,"l":45.94,"c":46.31,"v":160200},{"d":"2017-02-02","o":46.57,"h":47.09,"l":46.49,"c":46.69,"v":122000},{"d":"2017-02-03","o":47.06,"h":47.32,"l":46.75,"c":46.87,"v":120100},{"d":"2017-02-06","o":46.91,"h":47.22,"l":46.68,"c":46.87,"v":113400},{"d":"2017-02-07","o":46.91,"h":47.15,"l":46.64,"c":46.73,"v":129700},{"d":"2017-02-08","o":47.04,"h":47.43,"l":46.7,"c":47.08,"v":114000},{"d":"2017-02-09","o":46.9,"h":47.78,"l":46.54,"c":47.52,"v":123800},{"d":"2017-02-10","o":47.24,"h":48.17,"l":47.22,"c":48.05,"v":105000},{"d":"2017-02-13","o":48.22,"h":48.4,"l":47.67,"c":48.16,"v":121800},{"d":"2017-02-14","o":47.95,"h":48.06,"l":47.2,"c":47.75,"v":128900},{"d":"2017-02-15","o":47.34,"h":48.06,"l":46.99,"c":47.87,"v":183500},{"d":"2017-02-16","o":47.99,"h":48.45,"l":47.81,"c":48.1,"v":284100},{"d":"2017-02-17","o":48.31,"h":48.75,"l":48.02,"c":48.68,"v":473500},{"d":"2017-02-21","o":48.66,"h":49.72,"l":48.52,"c":49.52,"v":314400},{"d":"2017-02-22","o":49.45,"h":49.89,"l":48.05,"c":48.91,"v":290100},{"d":"2017-02-23","o":49.19,"h":49.19,"l":48.25,"c":48.62,"v":139600},{"d":"2017-02-24","o":48.96,"h":50.97,"l":48.72,"c":50.74,"v":269300},{"d":"2017-02-27","o":50.15,"h":51.1,"l":50.04,"c":50.08,"v":234000},{"d":"2017-02-28","o":49.91,"h":50.16,"l":49.45,"c":49.63,"v":304600},{"d":"2017-03-01","o":49.44,"h":49.9,"l":48.54,"c":49.14,"v":248200},{"d":"2017-03-02","o":48.96,"h":49.12,"l":48.54,"c":48.68,"v":167000},{"d":"2017-03-03","o":48.78,"h":48.86,"l":47.57,"c":48.84,"v":187100},{"d":"2017-03-06","o":48.48,"h":48.48,"l":47.5,"c":48.3,"v":143500},{"d":"2017-03-07","o":48.14,"h":48.42,"l":47.9,"c":48.13,"v":83100},{"d":"2017-03-08","o":47.77,"h":48.2,"l":46.64,"c":46.73,"v":185800},{"d":"2017-03-09","o":46.73,"h":47.39,"l":46.07,"c":46.24,"v":147100},{"d":"2017-03-10","o":46.61,"h":46.96,"l":46.05,"c":46.41,"v":106500},{"d":"2017-03-13","o":46.41,"h":47.01,"l":46.34,"c":46.71,"v":143500},{"d":"2017-03-14","o":46.46,"h":46.83,"l":46.31,"c":46.68,"v":80300},{"d":"2017-03-15","o":46.87,"h":47.89,"l":46.77,"c":47.61,"v":191000},{"d":"2017-03-16","o":47.58,"h":48.03,"l":47.45,"c":47.75,"v":100100},{"d":"2017-03-17","o":47.74,"h":48.32,"l":47.56,"c":48.22,"v":237200},{"d":"2017-03-20","o":48.21,"h":48.4,"l":47.87,"c":48.13,"v":129800},{"d":"2017-03-21","o":48.31,"h":48.35,"l":47.76,"c":47.86,"v":127300},{"d":"2017-03-22","o":47.95,"h":48.31,"l":46.74,"c":47.31,"v":410800},{"d":"2017-03-23","o":47.22,"h":48.42,"l":47.22,"c":48,"v":324100},{"d":"2017-03-24","o":48.03,"h":48.32,"l":47.77,"c":48.14,"v":238400},{"d":"2017-03-27","o":47.89,"h":48.63,"l":47.47,"c":47.77,"v":264400},{"d":"2017-03-28","o":47.71,"h":47.89,"l":47.24,"c":47.82,"v":128400},{"d":"2017-03-29","o":47.29,"h":47.66,"l":47.18,"c":47.63,"v":114800},{"d":"2017-03-30","o":47.62,"h":47.9,"l":47.35,"c":47.86,"v":70500},{"d":"2017-03-31","o":47.83,"h":48.27,"l":47.71,"c":47.96,"v":147700},{"d":"2017-04-03","o":47.93,"h":48.06,"l":47.49,"c":47.82,"v":125200},{"d":"2017-04-04","o":47.85,"h":48.55,"l":47.82,"c":48.1,"v":168500},{"d":"2017-04-05","o":48.23,"h":48.27,"l":47.62,"c":47.78,"v":202100},{"d":"2017-04-06","o":47.76,"h":48.65,"l":47.76,"c":48.49,"v":147800},{"d":"2017-04-07","o":48.6,"h":48.82,"l":48.35,"c":48.63,"v":84300},{"d":"2017-04-10","o":48.67,"h":49.04,"l":48.54,"c":48.9,"v":53400},{"d":"2017-04-11","o":48.91,"h":49.88,"l":48.91,"c":49.77,"v":155000},{"d":"2017-04-12","o":49.66,"h":49.83,"l":49.46,"c":49.78,"v":169600},{"d":"2017-04-13","o":49.71,"h":50.26,"l":49.67,"c":50.12,"v":115500},{"d":"2017-04-17","o":50.3,"h":50.85,"l":50.3,"c":50.63,"v":133400},{"d":"2017-04-18","o":50.72,"h":50.84,"l":50.54,"c":50.68,"v":127000},{"d":"2017-04-19","o":50.6,"h":51,"l":50.47,"c":50.94,"v":231700},{"d":"2017-04-20","o":51,"h":51.13,"l":50.47,"c":51.1,"v":139700},{"d":"2017-04-21","o":51.1,"h":51.19,"l":50.73,"c":51.08,"v":143100},{"d":"2017-04-24","o":51.33,"h":51.33,"l":49.23,"c":50.02,"v":226700},{"d":"2017-04-25","o":50.64,"h":51.5,"l":50.06,"c":50.39,"v":206400},{"d":"2017-04-26","o":50.29,"h":50.39,"l":49.46,"c":50,"v":208500},{"d":"2017-04-27","o":49.9,"h":50.13,"l":49.38,"c":49.52,"v":175600},{"d":"2017-04-28","o":49.42,"h":49.42,"l":48.46,"c":48.48,"v":164800},{"d":"2017-05-01","o":48.67,"h":48.69,"l":48.08,"c":48.44,"v":239700},{"d":"2017-05-02","o":48.48,"h":48.89,"l":48.13,"c":48.45,"v":174300},{"d":"2017-05-03","o":48.34,"h":48.34,"l":46.88,"c":47.55,"v":215200},{"d":"2017-05-04","o":47.2,"h":47.47,"l":44.28,"c":45.24,"v":544500},{"d":"2017-05-05","o":46.42,"h":46.56,"l":45.51,"c":46.02,"v":410800},{"d":"2017-05-08","o":46.02,"h":46.26,"l":45.42,"c":46,"v":221100},{"d":"2017-05-09","o":46.02,"h":46.17,"l":45.32,"c":45.84,"v":182000},{"d":"2017-05-10","o":45.75,"h":46.86,"l":45.64,"c":45.95,"v":253200},{"d":"2017-05-11","o":45.62,"h":45.8,"l":45.06,"c":45.18,"v":206500},{"d":"2017-05-12","o":45.16,"h":45.45,"l":44.95,"c":45.17,"v":199400},{"d":"2017-05-15","o":45.36,"h":45.91,"l":45.21,"c":45.35,"v":84200},{"d":"2017-05-16","o":45.41,"h":45.41,"l":44.52,"c":44.83,"v":207200},{"d":"2017-05-17","o":44.96,"h":45.72,"l":44.85,"c":45.24,"v":439100},{"d":"2017-05-18","o":45.3,"h":45.5,"l":44.84,"c":45.28,"v":187000},{"d":"2017-05-19","o":45.26,"h":45.46,"l":45.01,"c":45.1,"v":255900},{"d":"2017-05-22","o":45.35,"h":45.74,"l":45.21,"c":45.42,"v":224400},{"d":"2017-05-23","o":45.59,"h":46.14,"l":45.41,"c":45.86,"v":170400},{"d":"2017-05-24","o":45.95,"h":46.23,"l":45.66,"c":45.8,"v":227200},{"d":"2017-05-25","o":45.95,"h":46.25,"l":45.8,"c":46.08,"v":190900},{"d":"2017-05-26","o":46.21,"h":46.29,"l":45.77,"c":46.01,"v":108700},{"d":"2017-05-30","o":45.97,"h":46.04,"l":45.51,"c":45.62,"v":123900},{"d":"2017-05-31","o":45.59,"h":45.77,"l":45.17,"c":45.53,"v":216100},{"d":"2017-06-01","o":45.43,"h":46.43,"l":45.18,"c":46.42,"v":190500},{"d":"2017-06-02","o":46.7,"h":47.24,"l":46.54,"c":46.64,"v":169500},{"d":"2017-06-05","o":46.35,"h":46.71,"l":46.17,"c":46.55,"v":263900},{"d":"2017-06-06","o":46.56,"h":46.75,"l":46.36,"c":46.48,"v":163600},{"d":"2017-06-07","o":46.56,"h":46.88,"l":46.46,"c":46.87,"v":87100},{"d":"2017-06-08","o":47.04,"h":47.1,"l":46.64,"c":46.86,"v":139200},{"d":"2017-06-09","o":46.81,"h":47.55,"l":46.62,"c":47.51,"v":204600},{"d":"2017-06-12","o":47.45,"h":47.98,"l":47.45,"c":47.66,"v":105600},{"d":"2017-06-13","o":47.08,"h":48.11,"l":46.85,"c":47.79,"v":1454800},{"d":"2017-06-14","o":48.25,"h":48.96,"l":48.01,"c":48.35,"v":527900},{"d":"2017-06-15","o":47.89,"h":48.54,"l":47.62,"c":48.2,"v":350400},{"d":"2017-06-16","o":47.87,"h":48.35,"l":47.86,"c":48.08,"v":389300},{"d":"2017-06-19","o":48.03,"h":48.16,"l":47.7,"c":47.86,"v":315900},{"d":"2017-06-20","o":47.75,"h":48.2,"l":47.69,"c":47.84,"v":410100},{"d":"2017-06-21","o":47.69,"h":47.95,"l":47.41,"c":47.56,"v":253400},{"d":"2017-06-22","o":47.65,"h":47.65,"l":47.02,"c":47.14,"v":187300},{"d":"2017-06-23","o":47.14,"h":47.41,"l":46.76,"c":47.24,"v":788800},{"d":"2017-06-26","o":47.4,"h":47.92,"l":47.17,"c":47.37,"v":441000},{"d":"2017-06-27","o":47.1,"h":47.96,"l":47.1,"c":47.36,"v":389200},{"d":"2017-06-28","o":46.86,"h":47.32,"l":46.78,"c":46.95,"v":225600},{"d":"2017-06-29","o":46.76,"h":46.82,"l":45.95,"c":46.1,"v":196700},{"d":"2017-06-30","o":46.26,"h":46.5,"l":45.52,"c":45.87,"v":274300},{"d":"2017-07-03","o":46.09,"h":46.22,"l":45.27,"c":45.75,"v":212700},{"d":"2017-07-05","o":45.75,"h":45.87,"l":45.36,"c":45.62,"v":332600},{"d":"2017-07-06","o":45.34,"h":46.31,"l":45.06,"c":45.78,"v":547100},{"d":"2017-07-07","o":46.01,"h":46.36,"l":45.83,"c":46.27,"v":200900},{"d":"2017-07-10","o":46.28,"h":46.49,"l":45.6,"c":45.62,"v":180700},{"d":"2017-07-11","o":45.77,"h":45.83,"l":45.07,"c":45.67,"v":213300},{"d":"2017-07-12","o":46.19,"h":46.97,"l":46,"c":46.71,"v":198500},{"d":"2017-07-13","o":46.7,"h":46.82,"l":46,"c":46.15,"v":168100},{"d":"2017-07-14","o":46.33,"h":47.14,"l":46.33,"c":46.88,"v":148800},{"d":"2017-07-17","o":46.88,"h":47.58,"l":46.65,"c":47.15,"v":300000},{"d":"2017-07-18","o":47.75,"h":47.75,"l":47.08,"c":47.4,"v":201000},{"d":"2017-07-19","o":47.49,"h":47.64,"l":47.31,"c":47.46,"v":153300},{"d":"2017-07-20","o":47.66,"h":47.75,"l":47.2,"c":47.25,"v":163400},{"d":"2017-07-21","o":47.98,"h":47.98,"l":46.96,"c":47.25,"v":165900},{"d":"2017-07-24","o":47.38,"h":47.38,"l":46.82,"c":46.98,"v":209700},{"d":"2017-07-25","o":47.41,"h":48.15,"l":46.5,"c":47.78,"v":441200},{"d":"2017-07-26","o":47.91,"h":49.09,"l":47.81,"c":48.94,"v":364700},{"d":"2017-07-27","o":48.76,"h":49.3,"l":48.55,"c":49.04,"v":271600},{"d":"2017-07-28","o":49.04,"h":49.54,"l":48.87,"c":49.17,"v":226600},{"d":"2017-07-31","o":49.17,"h":49.27,"l":48.75,"c":49.17,"v":144900},{"d":"2017-08-01","o":49.42,"h":49.78,"l":49.11,"c":49.31,"v":178200},{"d":"2017-08-02","o":49.2,"h":49.23,"l":48.69,"c":49.01,"v":146400},{"d":"2017-08-03","o":48.94,"h":49.72,"l":48.93,"c":49.57,"v":358800},{"d":"2017-08-04","o":49.44,"h":50.18,"l":49.1,"c":49.67,"v":215000},{"d":"2017-08-07","o":49.83,"h":49.83,"l":49.15,"c":49.41,"v":121600},{"d":"2017-08-08","o":49.27,"h":49.7,"l":49.27,"c":49.59,"v":170800},{"d":"2017-08-09","o":49.65,"h":49.76,"l":49.15,"c":49.33,"v":107300},{"d":"2017-08-10","o":49.34,"h":49.57,"l":49,"c":49.16,"v":89700},{"d":"2017-08-11","o":48.79,"h":48.8,"l":48.15,"c":48.51,"v":142400},{"d":"2017-08-14","o":48.68,"h":49.41,"l":48.56,"c":49.23,"v":123800},{"d":"2017-08-15","o":49.02,"h":49.03,"l":48.07,"c":48.82,"v":159000},{"d":"2017-08-16","o":48.89,"h":49.41,"l":48.62,"c":49.03,"v":191900},{"d":"2017-08-17","o":48.95,"h":49.44,"l":48.78,"c":48.8,"v":105000},{"d":"2017-08-18","o":48.52,"h":48.97,"l":48.19,"c":48.83,"v":150900},{"d":"2017-08-21","o":48.79,"h":49.99,"l":48.79,"c":49.66,"v":195600},{"d":"2017-08-22","o":49.77,"h":49.92,"l":49.03,"c":49.4,"v":93700},{"d":"2017-08-23","o":49.28,"h":49.72,"l":49.05,"c":49.63,"v":78600},{"d":"2017-08-24","o":49.76,"h":50.05,"l":49.39,"c":49.41,"v":130400},{"d":"2017-08-25","o":49.6,"h":49.6,"l":49,"c":49.38,"v":105400},{"d":"2017-08-28","o":49.34,"h":49.53,"l":48.77,"c":48.95,"v":135200},{"d":"2017-08-29","o":48.82,"h":49.31,"l":48.82,"c":49.04,"v":108300},{"d":"2017-08-30","o":48.94,"h":49.08,"l":48.61,"c":48.98,"v":100800},{"d":"2017-08-31","o":49.03,"h":50.26,"l":49,"c":50.12,"v":409100},{"d":"2017-09-01","o":50.12,"h":50.38,"l":49.94,"c":50.26,"v":107100},{"d":"2017-09-05","o":50.4,"h":50.81,"l":50.11,"c":50.24,"v":146700},{"d":"2017-09-06","o":50.29,"h":50.65,"l":50.08,"c":50.13,"v":142200},{"d":"2017-09-07","o":50.4,"h":50.59,"l":50.11,"c":50.48,"v":110200},{"d":"2017-09-08","o":50.29,"h":50.64,"l":50.15,"c":50.5,"v":162700},{"d":"2017-09-11","o":50.44,"h":50.85,"l":50.29,"c":50.59,"v":127900},{"d":"2017-09-12","o":50.45,"h":50.67,"l":50.13,"c":50.21,"v":287900},{"d":"2017-09-13","o":50.22,"h":50.45,"l":49.98,"c":50.15,"v":111200},{"d":"2017-09-14","o":50,"h":50.97,"l":49.98,"c":50.89,"v":134800},{"d":"2017-09-15","o":51.03,"h":51.07,"l":50.29,"c":51.02,"v":429000},{"d":"2017-09-18","o":51.01,"h":51.28,"l":50.86,"c":50.94,"v":265600},{"d":"2017-09-19","o":50.96,"h":51.21,"l":50.57,"c":50.77,"v":131500},{"d":"2017-09-20","o":50.75,"h":50.91,"l":49.94,"c":50.23,"v":152300},{"d":"2017-09-21","o":50.18,"h":50.63,"l":50.05,"c":50.07,"v":177100},{"d":"2017-09-22","o":50.17,"h":50.42,"l":49.64,"c":49.72,"v":96200},{"d":"2017-09-25","o":49.62,"h":50.34,"l":49.38,"c":49.95,"v":127000},{"d":"2017-09-26","o":50.04,"h":50.15,"l":49.75,"c":49.77,"v":108100},{"d":"2017-09-27","o":49.52,"h":49.52,"l":46.52,"c":49.3,"v":242800},{"d":"2017-09-28","o":48.71,"h":49.41,"l":48.47,"c":49.38,"v":121300},{"d":"2017-09-29","o":49.39,"h":49.63,"l":48.92,"c":49.08,"v":127700},{"d":"2017-10-02","o":49.17,"h":49.88,"l":49.11,"c":49.7,"v":136200},{"d":"2017-10-03","o":49.81,"h":49.87,"l":49.18,"c":49.63,"v":132300},{"d":"2017-10-04","o":49.65,"h":49.65,"l":49.07,"c":49.4,"v":225100},{"d":"2017-10-05","o":49.4,"h":49.74,"l":49.06,"c":49.32,"v":97400},{"d":"2017-10-06","o":48.91,"h":49.07,"l":48.26,"c":49.02,"v":177600},{"d":"2017-10-09","o":48.92,"h":49.45,"l":48.92,"c":49.34,"v":104400},{"d":"2017-10-10","o":49.51,"h":49.88,"l":49.28,"c":49.56,"v":71100},{"d":"2017-10-11","o":49.65,"h":50.05,"l":49.35,"c":49.4,"v":140400},{"d":"2017-10-12","o":49.3,"h":49.57,"l":49.19,"c":49.4,"v":142400},{"d":"2017-10-13","o":49.49,"h":49.82,"l":49.4,"c":49.75,"v":140200},{"d":"2017-10-16","o":49.64,"h":50.21,"l":49.34,"c":49.92,"v":172600},{"d":"2017-10-17","o":49.81,"h":50.22,"l":49.22,"c":50.19,"v":120300},{"d":"2017-10-18","o":50.14,"h":50.58,"l":49.76,"c":50.35,"v":200600},{"d":"2017-10-19","o":50.12,"h":50.53,"l":49.98,"c":50.28,"v":138700},{"d":"2017-10-20","o":50.34,"h":50.34,"l":49.47,"c":49.52,"v":247700},{"d":"2017-10-23","o":49.59,"h":49.81,"l":48.83,"c":49.06,"v":217600},{"d":"2017-10-24","o":49.19,"h":49.94,"l":48.26,"c":49.16,"v":230200},{"d":"2017-10-25","o":49.13,"h":49.26,"l":47.51,"c":47.91,"v":201100},{"d":"2017-10-26","o":48.21,"h":48.21,"l":46.95,"c":47.12,"v":348200},{"d":"2017-10-27","o":46.92,"h":47.31,"l":46.43,"c":47.2,"v":419000},{"d":"2017-10-30","o":47.11,"h":47.5,"l":46.87,"c":47.26,"v":165800},{"d":"2017-10-31","o":47.41,"h":47.43,"l":46.94,"c":47.29,"v":136700},{"d":"2017-11-01","o":47.55,"h":47.8,"l":47.24,"c":47.58,"v":127200},{"d":"2017-11-02","o":47.61,"h":48.52,"l":47.49,"c":48.17,"v":187900},{"d":"2017-11-03","o":48.07,"h":48.4,"l":47.81,"c":48.01,"v":100000},{"d":"2017-11-06","o":48.07,"h":48.45,"l":47.86,"c":48.18,"v":106300},{"d":"2017-11-07","o":48.09,"h":48.95,"l":48.07,"c":48.72,"v":170800},{"d":"2017-11-08","o":48.66,"h":49.8,"l":48.57,"c":49.02,"v":177400},{"d":"2017-11-09","o":48.85,"h":49.37,"l":48.59,"c":48.9,"v":119000},{"d":"2017-11-10","o":48.66,"h":49.27,"l":48.66,"c":48.67,"v":164000},{"d":"2017-11-13","o":48.8,"h":49.53,"l":48.56,"c":49.48,"v":267100},{"d":"2017-11-14","o":49.4,"h":49.79,"l":49.25,"c":49.39,"v":137200},{"d":"2017-11-15","o":49.38,"h":49.91,"l":48.85,"c":49.02,"v":148000},{"d":"2017-11-16","o":49.16,"h":49.62,"l":49.03,"c":49.54,"v":130800},{"d":"2017-11-17","o":49.38,"h":49.73,"l":49.25,"c":49.59,"v":395000},{"d":"2017-11-20","o":49.65,"h":49.72,"l":49.39,"c":49.52,"v":126600},{"d":"2017-11-21","o":49.6,"h":49.79,"l":49.47,"c":49.68,"v":158900},{"d":"2017-11-22","o":49.61,"h":50.09,"l":49.61,"c":49.85,"v":78100},{"d":"2017-11-24","o":49.94,"h":50.32,"l":49.94,"c":50.19,"v":65500},{"d":"2017-11-27","o":50.15,"h":50.28,"l":49.57,"c":49.63,"v":102300},{"d":"2017-11-28","o":49.66,"h":49.91,"l":49.2,"c":49.53,"v":130000},{"d":"2017-11-29","o":49.35,"h":49.79,"l":49.33,"c":49.41,"v":152100},{"d":"2017-11-30","o":49.48,"h":49.85,"l":49.01,"c":49.44,"v":193800},{"d":"2017-12-01","o":49.75,"h":49.78,"l":48.65,"c":49.49,"v":168200},{"d":"2017-12-04","o":49.61,"h":50,"l":49.17,"c":49.22,"v":1643500},{"d":"2017-12-05","o":49.2,"h":49.27,"l":48.73,"c":48.79,"v":97100},{"d":"2017-12-06","o":48.77,"h":48.95,"l":48.36,"c":48.87,"v":140600},{"d":"2017-12-07","o":48.74,"h":49.56,"l":48.62,"c":49.44,"v":223600},{"d":"2017-12-08","o":49.68,"h":50.14,"l":49.05,"c":49.69,"v":180100},{"d":"2017-12-11","o":49.65,"h":49.94,"l":49.45,"c":49.69,"v":204800},{"d":"2017-12-12","o":49.38,"h":50.43,"l":49.38,"c":50.19,"v":212000},{"d":"2017-12-13","o":50.34,"h":51.48,"l":50.3,"c":51.18,"v":236700},{"d":"2017-12-14","o":51.02,"h":51.35,"l":50.76,"c":51.27,"v":242600},{"d":"2017-12-15","o":51.35,"h":51.96,"l":51.35,"c":51.69,"v":565800},{"d":"2017-12-18","o":51.69,"h":53.09,"l":51.62,"c":52.69,"v":540000},{"d":"2017-12-19","o":52.77,"h":53.65,"l":51.75,"c":52.01,"v":653900},{"d":"2017-12-20","o":52.15,"h":52.61,"l":51.22,"c":51.29,"v":344400},{"d":"2017-12-21","o":51.42,"h":51.42,"l":50.43,"c":50.69,"v":269400},{"d":"2017-12-22","o":50.72,"h":51,"l":50.45,"c":50.73,"v":166900},{"d":"2017-12-26","o":50.95,"h":51.2,"l":50.34,"c":50.96,"v":128600},{"d":"2017-12-27","o":51.22,"h":51.41,"l":51.05,"c":51.22,"v":104900},{"d":"2017-12-28","o":51.45,"h":51.52,"l":51.04,"c":51.48,"v":104200},{"d":"2017-12-29","o":51.67,"h":51.77,"l":51.36,"c":51.44,"v":109100},{"d":"2018-01-02","o":51.61,"h":51.85,"l":51.05,"c":51.43,"v":319400},{"d":"2018-01-03","o":51.42,"h":51.81,"l":50.99,"c":51.34,"v":183700},{"d":"2018-01-04","o":51.41,"h":51.41,"l":49.97,"c":50.51,"v":286600},{"d":"2018-01-05","o":50.55,"h":50.92,"l":50.22,"c":50.57,"v":143900},{"d":"2018-01-08","o":50.51,"h":50.69,"l":50.2,"c":50.53,"v":132600},{"d":"2018-01-09","o":50.44,"h":50.44,"l":49.52,"c":50.15,"v":153800},{"d":"2018-01-10","o":49.97,"h":49.97,"l":49.28,"c":49.75,"v":178200},{"d":"2018-01-11","o":49.69,"h":50.06,"l":49.51,"c":49.58,"v":173200},{"d":"2018-01-12","o":49.56,"h":49.6,"l":48.92,"c":48.97,"v":150700},{"d":"2018-01-16","o":49.03,"h":49.86,"l":48.88,"c":48.9,"v":222500},{"d":"2018-01-17","o":49.09,"h":49.54,"l":48.88,"c":49.3,"v":161000},{"d":"2018-01-18","o":49.09,"h":49.47,"l":48.86,"c":49.28,"v":225500},{"d":"2018-01-19","o":49.12,"h":49.73,"l":49.12,"c":49.73,"v":193400},{"d":"2018-01-22","o":49.68,"h":49.95,"l":49.57,"c":49.82,"v":135900},{"d":"2018-01-23","o":49.85,"h":50.68,"l":49.79,"c":50.61,"v":121300},{"d":"2018-01-24","o":50.56,"h":50.79,"l":49.89,"c":49.96,"v":127100},{"d":"2018-01-25","o":49.76,"h":50.12,"l":49.27,"c":49.7,"v":200900},{"d":"2018-01-26","o":49.79,"h":49.79,"l":49.07,"c":49.19,"v":141000},{"d":"2018-01-29","o":49.07,"h":49.07,"l":47.79,"c":48.2,"v":178500},{"d":"2018-01-30","o":48.07,"h":48.31,"l":47.65,"c":47.87,"v":155300},{"d":"2018-01-31","o":48.14,"h":48.56,"l":47.83,"c":48.14,"v":449300},{"d":"2018-02-01","o":48.08,"h":48.5,"l":47.41,"c":47.61,"v":259000},{"d":"2018-02-02","o":47.53,"h":47.9,"l":46.72,"c":47.45,"v":247200},{"d":"2018-02-05","o":47.11,"h":47.85,"l":45.88,"c":45.89,"v":224400},{"d":"2018-02-06","o":45.39,"h":46.28,"l":44.47,"c":45.47,"v":174900},{"d":"2018-02-07","o":45.39,"h":46.26,"l":45.39,"c":45.43,"v":122100},{"d":"2018-02-08","o":45.41,"h":45.68,"l":44.23,"c":44.27,"v":186400},{"d":"2018-02-09","o":44.48,"h":45.81,"l":44.22,"c":45.29,"v":254200},{"d":"2018-02-12","o":45.39,"h":45.46,"l":43.74,"c":45.33,"v":200700},{"d":"2018-02-13","o":45.32,"h":45.8,"l":44.76,"c":45.45,"v":95800},{"d":"2018-02-14","o":45.18,"h":45.34,"l":44.37,"c":44.75,"v":153300},{"d":"2018-02-15","o":44.92,"h":45.67,"l":44.92,"c":45.56,"v":193800},{"d":"2018-02-16","o":45.52,"h":46.89,"l":45.28,"c":46.56,"v":329300},{"d":"2018-02-20","o":46.28,"h":46.71,"l":45.73,"c":45.83,"v":184300},{"d":"2018-02-21","o":45.99,"h":46.3,"l":45.05,"c":45.06,"v":112400},{"d":"2018-02-22","o":45.26,"h":45.92,"l":45.13,"c":45.92,"v":187700},{"d":"2018-02-23","o":46.15,"h":47.94,"l":45.15,"c":47.73,"v":286800},{"d":"2018-02-26","o":47.92,"h":48,"l":47.1,"c":47.55,"v":302100},{"d":"2018-02-27","o":47.38,"h":47.95,"l":47.13,"c":47.14,"v":233300},{"d":"2018-02-28","o":47.49,"h":47.64,"l":47.06,"c":47.1,"v":188800},{"d":"2018-03-01","o":47.13,"h":47.6,"l":46.85,"c":47.24,"v":217300},{"d":"2018-03-02","o":47.37,"h":48.24,"l":46.83,"c":48.22,"v":250900},{"d":"2018-03-05","o":48.04,"h":48.4,"l":47.27,"c":47.7,"v":219300},{"d":"2018-03-06","o":47.79,"h":48.88,"l":47.3,"c":48.73,"v":181000},{"d":"2018-03-07","o":48.52,"h":49.43,"l":48.52,"c":49.29,"v":148700},{"d":"2018-03-08","o":49.45,"h":49.45,"l":48.64,"c":48.88,"v":129200},{"d":"2018-03-09","o":48.85,"h":49.02,"l":48.31,"c":49,"v":167700},{"d":"2018-03-12","o":48.95,"h":49.77,"l":48.92,"c":49.48,"v":154100},{"d":"2018-03-13","o":49.7,"h":49.9,"l":49.1,"c":49.25,"v":139800},{"d":"2018-03-14","o":47.75,"h":48.74,"l":47.75,"c":47.96,"v":1861500},{"d":"2018-03-15","o":47.99,"h":48.34,"l":47.82,"c":47.92,"v":489800},{"d":"2018-03-16","o":47.96,"h":48.13,"l":47.38,"c":47.99,"v":774800},{"d":"2018-03-19","o":47.96,"h":47.96,"l":47.22,"c":47.64,"v":219500},{"d":"2018-03-20","o":47.75,"h":47.75,"l":46.84,"c":47.44,"v":320300},{"d":"2018-03-21","o":47.47,"h":47.81,"l":46.88,"c":47.12,"v":254200},{"d":"2018-03-22","o":47,"h":48.25,"l":47,"c":47.54,"v":543600},{"d":"2018-03-23","o":47.68,"h":47.73,"l":46.35,"c":46.5,"v":262700},{"d":"2018-03-26","o":46.78,"h":47.1,"l":46.27,"c":47.02,"v":294400},{"d":"2018-03-27","o":47.2,"h":47.87,"l":46.62,"c":47.41,"v":279800},{"d":"2018-03-28","o":47.04,"h":48.39,"l":47.04,"c":48.2,"v":298700},{"d":"2018-03-29","o":48.39,"h":48.61,"l":47.84,"c":48.04,"v":255300},{"d":"2018-04-02","o":47.91,"h":48.21,"l":47.28,"c":47.65,"v":261900},{"d":"2018-04-03","o":47.8,"h":48.96,"l":47.38,"c":48.76,"v":267900},{"d":"2018-04-04","o":48.5,"h":49.42,"l":48.24,"c":49.27,"v":272700},{"d":"2018-04-05","o":49.45,"h":49.6,"l":48.59,"c":49.18,"v":181000},{"d":"2018-04-06","o":49.18,"h":49.83,"l":49.18,"c":49.5,"v":322700},{"d":"2018-04-09","o":49.52,"h":49.79,"l":49.05,"c":49.27,"v":286400},{"d":"2018-04-10","o":49.47,"h":49.54,"l":48.73,"c":49.18,"v":236300},{"d":"2018-04-11","o":49.03,"h":49.4,"l":48.76,"c":48.9,"v":369200},{"d":"2018-04-12","o":48.95,"h":48.98,"l":47.66,"c":47.88,"v":173900},{"d":"2018-04-13","o":47.98,"h":48.45,"l":47.68,"c":48.43,"v":128200},{"d":"2018-04-16","o":48.5,"h":49.07,"l":48.2,"c":48.93,"v":163700},{"d":"2018-04-17","o":49.13,"h":49.87,"l":48.91,"c":49.66,"v":212600},{"d":"2018-04-18","o":49.73,"h":49.88,"l":49.48,"c":49.68,"v":151200},{"d":"2018-04-19","o":49.65,"h":49.65,"l":48.36,"c":48.93,"v":218700},{"d":"2018-04-20","o":48.86,"h":48.96,"l":48.04,"c":48.09,"v":151600},{"d":"2018-04-23","o":48.1,"h":48.18,"l":47.51,"c":47.72,"v":236700},{"d":"2018-04-24","o":49.25,"h":49.35,"l":47.37,"c":47.92,"v":332200},{"d":"2018-04-25","o":47.85,"h":47.97,"l":47.22,"c":47.79,"v":176100},{"d":"2018-04-26","o":48.06,"h":48.85,"l":47.85,"c":48.54,"v":214400},{"d":"2018-04-27","o":48.58,"h":49.59,"l":48.52,"c":49.47,"v":177300},{"d":"2018-04-30","o":49.51,"h":49.71,"l":48.76,"c":48.88,"v":221000},{"d":"2018-05-01","o":48.94,"h":49.69,"l":48.59,"c":49.32,"v":153600},{"d":"2018-05-02","o":49.25,"h":49.38,"l":48.58,"c":48.96,"v":142800},{"d":"2018-05-03","o":48.93,"h":49.19,"l":48.69,"c":49,"v":145300},{"d":"2018-05-04","o":48.94,"h":50.07,"l":48.79,"c":49.72,"v":302200},{"d":"2018-05-07","o":49.51,"h":50.35,"l":49.51,"c":50.22,"v":138200},{"d":"2018-05-08","o":50.19,"h":50.33,"l":49.88,"c":50.26,"v":129800},{"d":"2018-05-09","o":50.13,"h":50.94,"l":49.92,"c":50.87,"v":140500},{"d":"2018-05-10","o":51.07,"h":51.13,"l":50.67,"c":51.12,"v":140100},{"d":"2018-05-11","o":51.09,"h":51.31,"l":50.77,"c":51.19,"v":178000},{"d":"2018-05-14","o":51.26,"h":51.26,"l":50.57,"c":50.62,"v":329100},{"d":"2018-05-15","o":50.27,"h":50.27,"l":49.37,"c":49.93,"v":304200},{"d":"2018-05-16","o":50.33,"h":50.62,"l":49.91,"c":50,"v":245400},{"d":"2018-05-17","o":50,"h":50.26,"l":49.49,"c":49.62,"v":187000},{"d":"2018-05-18","o":49.79,"h":50.08,"l":49.62,"c":49.8,"v":219100},{"d":"2018-05-21","o":49.83,"h":50.67,"l":49.59,"c":50.35,"v":264000},{"d":"2018-05-22","o":50.24,"h":50.67,"l":50,"c":50.34,"v":330900},{"d":"2018-05-23","o":50.39,"h":51.69,"l":50.39,"c":51.58,"v":176900},{"d":"2018-05-24","o":51.71,"h":51.71,"l":51.22,"c":51.43,"v":244100},{"d":"2018-05-25","o":51.62,"h":52.11,"l":51.44,"c":52.01,"v":232200},{"d":"2018-05-29","o":52,"h":53.14,"l":51.8,"c":53.05,"v":291300},{"d":"2018-05-30","o":53.05,"h":53.77,"l":52.85,"c":53.12,"v":267400},{"d":"2018-05-31","o":53.11,"h":53.26,"l":52.72,"c":52.94,"v":245000},{"d":"2018-06-01","o":53.11,"h":53.2,"l":52.3,"c":52.33,"v":199800},{"d":"2018-06-04","o":52.48,"h":52.96,"l":52.14,"c":52.91,"v":182900},{"d":"2018-06-05","o":53,"h":53.35,"l":52.77,"c":53.15,"v":157300},{"d":"2018-06-06","o":53.11,"h":53.3,"l":52.02,"c":53.25,"v":130600},{"d":"2018-06-07","o":53.25,"h":53.4,"l":52.84,"c":53.34,"v":113900},{"d":"2018-06-08","o":53.28,"h":53.79,"l":53.22,"c":53.32,"v":109700},{"d":"2018-06-11","o":53.14,"h":53.46,"l":52.81,"c":53.38,"v":116700},{"d":"2018-06-12","o":53.16,"h":54.13,"l":53.04,"c":53.88,"v":125500},{"d":"2018-06-13","o":54.05,"h":54.16,"l":52.87,"c":53.19,"v":245400},{"d":"2018-06-14","o":53.38,"h":54.01,"l":53.22,"c":53.81,"v":190800},{"d":"2018-06-15","o":53.83,"h":54.15,"l":53.67,"c":53.89,"v":328900},{"d":"2018-06-18","o":53.73,"h":53.89,"l":53.19,"c":53.4,"v":167200},{"d":"2018-06-19","o":53.37,"h":53.71,"l":53.24,"c":53.44,"v":106600},{"d":"2018-06-20","o":53.52,"h":53.97,"l":53.34,"c":53.74,"v":206200},{"d":"2018-06-21","o":53.88,"h":54.14,"l":53.45,"c":53.67,"v":211300},{"d":"2018-06-22","o":53.7,"h":53.92,"l":53.41,"c":53.73,"v":388200},{"d":"2018-06-25","o":53.88,"h":54.13,"l":53.5,"c":53.67,"v":221100},{"d":"2018-06-26","o":53.65,"h":54.16,"l":53.55,"c":53.88,"v":143900},{"d":"2018-06-27","o":53.75,"h":54.1,"l":53.7,"c":53.73,"v":161300},{"d":"2018-06-28","o":53.17,"h":53.19,"l":52.29,"c":52.81,"v":308500},{"d":"2018-06-29","o":52.63,"h":53.02,"l":52.39,"c":52.77,"v":262800},{"d":"2018-07-02","o":52.88,"h":53.29,"l":52.13,"c":52.86,"v":154400},{"d":"2018-07-03","o":52.83,"h":53.72,"l":52.83,"c":53.4,"v":81100},{"d":"2018-07-05","o":53.44,"h":53.86,"l":53.06,"c":53.85,"v":183200},{"d":"2018-07-06","o":53.93,"h":54.28,"l":53.86,"c":54.25,"v":101100},{"d":"2018-07-09","o":54.17,"h":54.17,"l":53.27,"c":53.74,"v":153600},{"d":"2018-07-10","o":53.77,"h":54.02,"l":53.36,"c":53.73,"v":159100},{"d":"2018-07-11","o":53.63,"h":54.25,"l":53.63,"c":54.09,"v":166300},{"d":"2018-07-12","o":54.13,"h":54.45,"l":54,"c":54.14,"v":145500},{"d":"2018-07-13","o":54.31,"h":54.41,"l":53.98,"c":54.11,"v":135600},{"d":"2018-07-16","o":54.1,"h":54.14,"l":53.56,"c":53.79,"v":135300},{"d":"2018-07-17","o":53.87,"h":53.97,"l":53.2,"c":53.34,"v":105000},{"d":"2018-07-18","o":53.13,"h":53.27,"l":52.62,"c":53.13,"v":98400},{"d":"2018-07-19","o":53.12,"h":54.7,"l":53.01,"c":54.42,"v":207500},{"d":"2018-07-20","o":54.6,"h":54.6,"l":53.36,"c":53.49,"v":165800},{"d":"2018-07-23","o":53.6,"h":53.6,"l":52.62,"c":53.03,"v":128100},{"d":"2018-07-24","o":54.55,"h":54.55,"l":51.88,"c":52.71,"v":211800},{"d":"2018-07-25","o":52.65,"h":53.69,"l":52.6,"c":53.12,"v":177600},{"d":"2018-07-26","o":53.39,"h":53.78,"l":53.25,"c":53.39,"v":167600},{"d":"2018-07-27","o":53.49,"h":53.49,"l":51.85,"c":52.21,"v":285100},{"d":"2018-07-30","o":52.44,"h":52.77,"l":51.93,"c":52.53,"v":148700},{"d":"2018-07-31","o":52.77,"h":53.69,"l":52.77,"c":53.24,"v":186200},{"d":"2018-08-01","o":52.92,"h":53.85,"l":52.06,"c":53.75,"v":130000},{"d":"2018-08-02","o":53.68,"h":54.23,"l":53.28,"c":53.83,"v":97100},{"d":"2018-08-03","o":53.79,"h":54.3,"l":53.79,"c":54.07,"v":85300},{"d":"2018-08-06","o":54.03,"h":54.29,"l":53.81,"c":53.96,"v":59400},{"d":"2018-08-07","o":54.03,"h":54.29,"l":52.97,"c":53.63,"v":160300},{"d":"2018-08-08","o":53.85,"h":53.93,"l":53.42,"c":53.76,"v":96500},{"d":"2018-08-09","o":53.91,"h":54.44,"l":53.9,"c":54.21,"v":98500},{"d":"2018-08-10","o":54.17,"h":54.66,"l":53.69,"c":53.73,"v":128700},{"d":"2018-08-13","o":53.78,"h":54.38,"l":53.43,"c":53.62,"v":146700},{"d":"2018-08-14","o":53.7,"h":54.58,"l":53.65,"c":54.43,"v":104300},{"d":"2018-08-15","o":54.47,"h":54.79,"l":54.38,"c":54.65,"v":125200},{"d":"2018-08-16","o":54.5,"h":55.5,"l":54.48,"c":55.45,"v":95200},{"d":"2018-08-17","o":55.4,"h":56.09,"l":55.38,"c":55.89,"v":91300},{"d":"2018-08-20","o":56.05,"h":56.28,"l":55.82,"c":56.13,"v":147500},{"d":"2018-08-21","o":56.05,"h":56.3,"l":55.94,"c":56.3,"v":149600},{"d":"2018-08-22","o":56.34,"h":57.04,"l":55.77,"c":56.23,"v":84700},{"d":"2018-08-23","o":56.26,"h":56.5,"l":56.03,"c":56.33,"v":112200},{"d":"2018-08-24","o":56.43,"h":56.81,"l":56.06,"c":56.62,"v":88500},{"d":"2018-08-27","o":56.63,"h":56.71,"l":56.22,"c":56.57,"v":147600},{"d":"2018-08-28","o":56.51,"h":57.3,"l":56.27,"c":57.21,"v":200200},{"d":"2018-08-29","o":57.15,"h":57.35,"l":56.83,"c":57.22,"v":141800},{"d":"2018-08-30","o":57.34,"h":57.34,"l":56.83,"c":56.95,"v":82100},{"d":"2018-08-31","o":56.91,"h":57.11,"l":56.46,"c":57.07,"v":149100},{"d":"2018-09-04","o":57.36,"h":57.49,"l":56.36,"c":56.6,"v":194100},{"d":"2018-09-05","o":55.18,"h":55.19,"l":54.38,"c":54.38,"v":1803100},{"d":"2018-09-06","o":54.54,"h":55.34,"l":54.48,"c":54.87,"v":548100},{"d":"2018-09-07","o":54.93,"h":55,"l":54.64,"c":54.74,"v":302600},{"d":"2018-09-10","o":55,"h":55.67,"l":54.02,"c":55.42,"v":607600},{"d":"2018-09-11","o":55.11,"h":55.53,"l":55.04,"c":55.18,"v":163300},{"d":"2018-09-12","o":55.37,"h":55.65,"l":54.86,"c":55.46,"v":182600},{"d":"2018-09-13","o":55.78,"h":55.78,"l":55.31,"c":55.58,"v":148000},{"d":"2018-09-14","o":55.46,"h":55.46,"l":54.51,"c":55.13,"v":191400},{"d":"2018-09-17","o":55.21,"h":55.57,"l":54.94,"c":55.45,"v":220500},{"d":"2018-09-18","o":55.45,"h":55.45,"l":54.93,"c":55.02,"v":324100},{"d":"2018-09-19","o":55.01,"h":55.03,"l":52.82,"c":53.09,"v":244600},{"d":"2018-09-20","o":52.99,"h":54.07,"l":52.62,"c":54.01,"v":239300},{"d":"2018-09-21","o":53.92,"h":54.21,"l":53.3,"c":53.47,"v":397100},{"d":"2018-09-24","o":53.3,"h":53.71,"l":52.54,"c":52.72,"v":217500},{"d":"2018-09-25","o":52.75,"h":53.15,"l":52.65,"c":52.9,"v":146300},{"d":"2018-09-26","o":52.87,"h":52.87,"l":51.93,"c":52.03,"v":160000},{"d":"2018-09-27","o":51.71,"h":52.2,"l":51.66,"c":51.84,"v":196600},{"d":"2018-09-28","o":51.98,"h":53.14,"l":51.9,"c":53.12,"v":261600},{"d":"2018-10-01","o":53.13,"h":53.13,"l":52.4,"c":52.44,"v":217400},{"d":"2018-10-02","o":52.45,"h":52.58,"l":52.18,"c":52.4,"v":136700},{"d":"2018-10-03","o":52.48,"h":52.55,"l":51.14,"c":51.63,"v":272900},{"d":"2018-10-04","o":51.42,"h":51.71,"l":50.72,"c":51.36,"v":133500},{"d":"2018-10-05","o":51.41,"h":52,"l":51.21,"c":51.69,"v":104600},{"d":"2018-10-08","o":51.71,"h":53.08,"l":51.71,"c":52.8,"v":147300},{"d":"2018-10-09","o":52.79,"h":53.51,"l":52.45,"c":53.32,"v":348700},{"d":"2018-10-10","o":53.11,"h":54.04,"l":52.76,"c":52.82,"v":318300},{"d":"2018-10-11","o":52.81,"h":52.96,"l":51.52,"c":51.59,"v":323300},{"d":"2018-10-12","o":51.91,"h":52.11,"l":51.16,"c":51.46,"v":147100},{"d":"2018-10-15","o":51.33,"h":52.27,"l":51.32,"c":51.97,"v":139400},{"d":"2018-10-16","o":52.22,"h":53.71,"l":51.81,"c":53.48,"v":158500},{"d":"2018-10-17","o":53.41,"h":53.88,"l":53.07,"c":53.75,"v":209500},{"d":"2018-10-18","o":53.81,"h":54.36,"l":53.63,"c":53.89,"v":416800},{"d":"2018-10-19","o":53.7,"h":54.42,"l":53.7,"c":54.04,"v":309800},{"d":"2018-10-22","o":54.14,"h":54.38,"l":53,"c":53.12,"v":108600},{"d":"2018-10-23","o":55.26,"h":55.26,"l":53.29,"c":54.08,"v":522900},{"d":"2018-10-24","o":54.34,"h":57.03,"l":54.18,"c":56.46,"v":370600},{"d":"2018-10-25","o":56.55,"h":57.03,"l":56.12,"c":56.85,"v":510000},{"d":"2018-10-26","o":56.97,"h":57.3,"l":55.58,"c":56.94,"v":368300},{"d":"2018-10-29","o":57.18,"h":58.52,"l":57.18,"c":57.65,"v":499800},{"d":"2018-10-30","o":57.81,"h":59.36,"l":57.79,"c":58.65,"v":532700},{"d":"2018-10-31","o":58.85,"h":58.85,"l":57.26,"c":57.27,"v":395300},{"d":"2018-11-01","o":57.68,"h":57.77,"l":56.58,"c":57.22,"v":342800},{"d":"2018-11-02","o":57.16,"h":57.37,"l":55.84,"c":56.81,"v":840900},{"d":"2018-11-05","o":57.24,"h":58.45,"l":56.91,"c":58,"v":330500},{"d":"2018-11-06","o":58.05,"h":58.17,"l":57.59,"c":58.11,"v":168100},{"d":"2018-11-07","o":58,"h":58.79,"l":57.58,"c":58.37,"v":250700},{"d":"2018-11-08","o":58.14,"h":58.44,"l":57.5,"c":58.42,"v":122400},{"d":"2018-11-09","o":58.45,"h":58.95,"l":58.15,"c":58.92,"v":158100},{"d":"2018-11-12","o":59,"h":59.69,"l":58.79,"c":58.83,"v":105200},{"d":"2018-11-13","o":58.94,"h":58.94,"l":58.23,"c":58.69,"v":173700},{"d":"2018-11-14","o":58.69,"h":58.92,"l":57.92,"c":57.96,"v":195000},{"d":"2018-11-15","o":57.9,"h":58.47,"l":57.36,"c":57.86,"v":257400},{"d":"2018-11-16","o":57.71,"h":58.78,"l":57.71,"c":58.69,"v":430900},{"d":"2018-11-19","o":58.85,"h":59.28,"l":58.21,"c":58.52,"v":166100},{"d":"2018-11-20","o":58.38,"h":58.78,"l":58.1,"c":58.19,"v":164900},{"d":"2018-11-21","o":58.12,"h":59.16,"l":58.07,"c":58.48,"v":132900},{"d":"2018-11-23","o":58.48,"h":58.9,"l":57.76,"c":58.58,"v":57000},{"d":"2018-11-26","o":58.61,"h":58.91,"l":58.16,"c":58.56,"v":183100},{"d":"2018-11-27","o":58.62,"h":58.93,"l":58.41,"c":58.86,"v":133400},{"d":"2018-11-28","o":58.74,"h":59.62,"l":58.74,"c":59.45,"v":209700},{"d":"2018-11-29","o":59.44,"h":59.63,"l":58.86,"c":59.08,"v":302400},{"d":"2018-11-30","o":59.2,"h":59.9,"l":59.2,"c":59.57,"v":350400},{"d":"2018-12-03","o":59.65,"h":60.23,"l":58.78,"c":60.22,"v":275800},{"d":"2018-12-04","o":60.21,"h":61.3,"l":59.43,"c":59.55,"v":212300},{"d":"2018-12-06","o":59.78,"h":62.55,"l":59.06,"c":62.39,"v":534100},{"d":"2018-12-07","o":62.31,"h":62.68,"l":61.62,"c":61.91,"v":259600},{"d":"2018-12-10","o":62.2,"h":62.2,"l":60.92,"c":61.51,"v":419800},{"d":"2018-12-11","o":61.76,"h":62.84,"l":61.69,"c":62.26,"v":327100},{"d":"2018-12-12","o":62.38,"h":63,"l":60.6,"c":60.62,"v":788100},{"d":"2018-12-13","o":61.35,"h":61.95,"l":61.09,"c":61.21,"v":1550200},{"d":"2018-12-14","o":61.25,"h":61.63,"l":59.43,"c":59.87,"v":1027500},{"d":"2018-12-17","o":59.95,"h":60.13,"l":57.57,"c":58,"v":1227400},{"d":"2018-12-18","o":58.3,"h":59.51,"l":58.07,"c":58.97,"v":946400},{"d":"2018-12-19","o":58.97,"h":59.87,"l":58.46,"c":58.58,"v":578600},{"d":"2018-12-20","o":58,"h":58.62,"l":57.3,"c":57.88,"v":485600},{"d":"2018-12-21","o":57.94,"h":59.19,"l":57.74,"c":58.63,"v":1776200},{"d":"2018-12-24","o":58.54,"h":58.64,"l":56.47,"c":56.67,"v":216900},{"d":"2018-12-26","o":56.62,"h":58.94,"l":56.46,"c":58.86,"v":329500},{"d":"2018-12-27","o":58.3,"h":58.87,"l":57.26,"c":58.82,"v":370000},{"d":"2018-12-28","o":59.22,"h":60.03,"l":58.47,"c":59.24,"v":448900},{"d":"2018-12-31","o":59.33,"h":59.33,"l":57.95,"c":59.12,"v":352500},{"d":"2019-01-02","o":58.61,"h":58.74,"l":56.61,"c":57.61,"v":460300},{"d":"2019-01-03","o":57.88,"h":59.1,"l":57.88,"c":58.9,"v":373200},{"d":"2019-01-04","o":58.98,"h":59.77,"l":58.55,"c":58.7,"v":333500},{"d":"2019-01-07","o":58.77,"h":59.49,"l":58.41,"c":58.99,"v":314800},{"d":"2019-01-08","o":59.89,"h":60.41,"l":59.09,"c":60.37,"v":404600},{"d":"2019-01-09","o":60.57,"h":60.79,"l":59.35,"c":59.73,"v":260200},{"d":"2019-01-10","o":59.69,"h":60.83,"l":59.26,"c":60.74,"v":250300},{"d":"2019-01-11","o":60.82,"h":61.23,"l":60.34,"c":60.91,"v":167300},{"d":"2019-01-14","o":60.83,"h":60.97,"l":60.09,"c":60.81,"v":161300},{"d":"2019-01-15","o":61.08,"h":61.84,"l":60.89,"c":61.3,"v":155800},{"d":"2019-01-16","o":61.4,"h":62.2,"l":61.23,"c":62.09,"v":232700},{"d":"2019-01-17","o":62.08,"h":62.48,"l":61.79,"c":62.46,"v":296000},{"d":"2019-01-18","o":62.29,"h":62.53,"l":61.38,"c":61.7,"v":295300},{"d":"2019-01-22","o":61.57,"h":61.98,"l":61.23,"c":61.97,"v":177300},{"d":"2019-01-23","o":61.77,"h":62.04,"l":61,"c":61.29,"v":165200},{"d":"2019-01-24","o":61.29,"h":61.96,"l":60.97,"c":61.82,"v":210100},{"d":"2019-01-25","o":61.82,"h":62.98,"l":61.82,"c":62.9,"v":260500},{"d":"2019-01-28","o":62.76,"h":63.8,"l":62.69,"c":63.62,"v":233200},{"d":"2019-01-29","o":63.74,"h":64.28,"l":63.61,"c":64.27,"v":271300},{"d":"2019-01-30","o":64.37,"h":65.2,"l":64.25,"c":65.03,"v":251500},{"d":"2019-01-31","o":65,"h":66.07,"l":64.46,"c":66.03,"v":272800},{"d":"2019-02-01","o":66.03,"h":66.39,"l":64.41,"c":65.38,"v":356300},{"d":"2019-02-04","o":65.3,"h":66.71,"l":64.77,"c":66.41,"v":220600},{"d":"2019-02-05","o":66.53,"h":66.53,"l":65.38,"c":66.28,"v":263400},{"d":"2019-02-06","o":66.33,"h":66.37,"l":65.72,"c":66.22,"v":219000},{"d":"2019-02-07","o":66.13,"h":66.69,"l":65.86,"c":65.99,"v":233900},{"d":"2019-02-08","o":65.8,"h":66.61,"l":65.8,"c":66.57,"v":213000},{"d":"2019-02-11","o":65.9,"h":66.44,"l":65.73,"c":66.32,"v":232900},{"d":"2019-02-12","o":66.22,"h":66.26,"l":64.61,"c":65.44,"v":326200},{"d":"2019-02-13","o":65.25,"h":65.58,"l":64.71,"c":65.18,"v":195600},{"d":"2019-02-14","o":65.37,"h":66.54,"l":64.86,"c":65.12,"v":421300},{"d":"2019-02-15","o":65.26,"h":65.8,"l":64.91,"c":65.65,"v":338000},{"d":"2019-02-19","o":65.67,"h":65.79,"l":64.52,"c":64.8,"v":340600},{"d":"2019-02-20","o":64.67,"h":64.8,"l":63.35,"c":64.52,"v":362100},{"d":"2019-02-21","o":64.06,"h":64.58,"l":63.38,"c":64.38,"v":277700},{"d":"2019-02-22","o":65.02,"h":66.49,"l":63.59,"c":65.66,"v":476700},{"d":"2019-02-25","o":65.66,"h":66.5,"l":65.51,"c":65.99,"v":446400},{"d":"2019-02-26","o":66.05,"h":66.08,"l":64.93,"c":65.41,"v":340300},{"d":"2019-02-27","o":65.03,"h":65.58,"l":64.66,"c":65.31,"v":295500},{"d":"2019-02-28","o":65.36,"h":66.33,"l":64.79,"c":65.73,"v":557900},{"d":"2019-03-01","o":65.76,"h":66.24,"l":64.44,"c":65.47,"v":899400},{"d":"2019-03-04","o":65.94,"h":65.99,"l":64.86,"c":65.96,"v":496800},{"d":"2019-03-05","o":65.89,"h":66.63,"l":65.69,"c":66.35,"v":240900},{"d":"2019-03-06","o":66.47,"h":66.7,"l":65.8,"c":65.84,"v":229600},{"d":"2019-03-07","o":65.94,"h":66.64,"l":65.63,"c":65.75,"v":322300},{"d":"2019-03-08","o":65.82,"h":66.46,"l":65.54,"c":66.25,"v":250700},{"d":"2019-03-11","o":66.55,"h":66.8,"l":66.21,"c":66.7,"v":261400},{"d":"2019-03-12","o":66.81,"h":67.25,"l":66.75,"c":66.99,"v":359100},{"d":"2019-03-13","o":67.07,"h":67.58,"l":66.29,"c":66.35,"v":628100},{"d":"2019-03-14","o":66.54,"h":66.83,"l":66,"c":66.42,"v":775900},{"d":"2019-03-15","o":66.54,"h":66.55,"l":65.77,"c":65.86,"v":571400},{"d":"2019-03-18","o":66.06,"h":66.42,"l":65.52,"c":65.82,"v":385500},{"d":"2019-03-19","o":65.73,"h":65.84,"l":65.14,"c":65.63,"v":361500},{"d":"2019-03-20","o":65.69,"h":66.65,"l":65.31,"c":66.27,"v":262400},{"d":"2019-03-21","o":66.16,"h":68.06,"l":66.16,"c":67.71,"v":399000},{"d":"2019-03-22","o":67.69,"h":68.54,"l":67.69,"c":67.93,"v":337700},{"d":"2019-03-25","o":68.08,"h":69.06,"l":67.47,"c":68.76,"v":247600},{"d":"2019-03-26","o":68.94,"h":69.85,"l":68.9,"c":69.82,"v":248400},{"d":"2019-03-27","o":69.91,"h":70.13,"l":69.06,"c":69.97,"v":193500},{"d":"2019-03-28","o":69.57,"h":70.26,"l":69.3,"c":70.15,"v":342800},{"d":"2019-03-29","o":70.15,"h":70.23,"l":69.22,"c":69.34,"v":238800},{"d":"2019-04-01","o":69.15,"h":69.15,"l":67.68,"c":68.29,"v":272600},{"d":"2019-04-02","o":68.36,"h":68.36,"l":66.92,"c":67.89,"v":313300},{"d":"2019-04-03","o":67.82,"h":67.9,"l":67.27,"c":67.47,"v":246400},{"d":"2019-04-04","o":67.5,"h":67.87,"l":67.01,"c":67.66,"v":157200},{"d":"2019-04-05","o":67.65,"h":68.43,"l":67.49,"c":68.34,"v":213700},{"d":"2019-04-08","o":68.48,"h":68.48,"l":67.7,"c":67.93,"v":180700},{"d":"2019-04-09","o":68,"h":68.24,"l":67.64,"c":67.69,"v":142400},{"d":"2019-04-10","o":67.93,"h":69.05,"l":67.93,"c":68.89,"v":244000},{"d":"2019-04-11","o":68.84,"h":69.11,"l":68.65,"c":68.78,"v":225000},{"d":"2019-04-12","o":68.5,"h":68.87,"l":68.02,"c":68.75,"v":173600},{"d":"2019-04-15","o":68.84,"h":68.9,"l":68.24,"c":68.34,"v":305100},{"d":"2019-04-16","o":68.46,"h":68.46,"l":65.78,"c":65.83,"v":421300},{"d":"2019-04-17","o":65.71,"h":65.8,"l":63.82,"c":63.89,"v":457900},{"d":"2019-04-18","o":63.92,"h":65.35,"l":63.71,"c":65.31,"v":233200},{"d":"2019-04-22","o":65.12,"h":65.12,"l":63.4,"c":64.45,"v":262600},{"d":"2019-04-23","o":64.45,"h":65.99,"l":63.92,"c":65.49,"v":373300},{"d":"2019-04-24","o":65.64,"h":67.03,"l":65.64,"c":66.44,"v":270300},{"d":"2019-04-25","o":66.25,"h":67.01,"l":65.72,"c":66.85,"v":195300},{"d":"2019-04-26","o":67.03,"h":67.96,"l":67.03,"c":67.51,"v":162900},{"d":"2019-04-29","o":67.58,"h":67.86,"l":67.11,"c":67.17,"v":259900},{"d":"2019-04-30","o":65.85,"h":65.91,"l":64.77,"c":65.47,"v":2091700},{"d":"2019-05-01","o":65.7,"h":66.07,"l":65.27,"c":65.32,"v":891700},{"d":"2019-05-02","o":65.36,"h":66.46,"l":65.3,"c":66,"v":699000},{"d":"2019-05-03","o":66,"h":66.54,"l":65.74,"c":66.35,"v":347600},{"d":"2019-05-06","o":66.07,"h":66.68,"l":66.04,"c":66.5,"v":310300},{"d":"2019-05-07","o":66.39,"h":66.5,"l":64.61,"c":65.02,"v":244900},{"d":"2019-05-08","o":65.11,"h":66.1,"l":65.06,"c":65.58,"v":244400},{"d":"2019-05-09","o":65.71,"h":66.21,"l":64.5,"c":66.05,"v":223400},{"d":"2019-05-10","o":66,"h":67.08,"l":65.84,"c":66.77,"v":215300},{"d":"2019-05-13","o":66.36,"h":67.11,"l":66.29,"c":67.06,"v":212300},{"d":"2019-05-14","o":67.14,"h":67.61,"l":66.83,"c":67.45,"v":177600},{"d":"2019-05-15","o":67.41,"h":67.99,"l":67.41,"c":67.71,"v":147700},{"d":"2019-05-16","o":67.48,"h":68.38,"l":67.46,"c":67.93,"v":126600},{"d":"2019-05-17","o":67.67,"h":67.92,"l":67.02,"c":67.83,"v":140700},{"d":"2019-05-20","o":67.71,"h":67.81,"l":66.59,"c":66.88,"v":126300},{"d":"2019-05-21","o":66.86,"h":67.88,"l":66.86,"c":67.65,"v":126500},{"d":"2019-05-22","o":67.68,"h":67.68,"l":67.09,"c":67.34,"v":167000},{"d":"2019-05-23","o":67.14,"h":67.78,"l":66.85,"c":67.75,"v":166600},{"d":"2019-05-24","o":67.91,"h":68.4,"l":67.7,"c":68.28,"v":271500},{"d":"2019-05-28","o":68.55,"h":68.99,"l":67.52,"c":67.69,"v":423000},{"d":"2019-05-29","o":67.74,"h":67.74,"l":66.29,"c":66.43,"v":203500},{"d":"2019-05-30","o":66.53,"h":66.99,"l":66.08,"c":66.32,"v":177900},{"d":"2019-05-31","o":66.15,"h":67.27,"l":65.88,"c":66.95,"v":246100},{"d":"2019-06-03","o":67.27,"h":67.42,"l":66.61,"c":66.78,"v":417600},{"d":"2019-06-04","o":66.52,"h":66.63,"l":64.36,"c":64.72,"v":337200},{"d":"2019-06-05","o":65.04,"h":66.95,"l":64.92,"c":66.93,"v":462700},{"d":"2019-06-06","o":66.92,"h":66.99,"l":65.55,"c":66.19,"v":214100},{"d":"2019-06-07","o":66.61,"h":67.18,"l":66.13,"c":66.22,"v":214500},{"d":"2019-06-10","o":66.14,"h":66.45,"l":65.35,"c":66.36,"v":262300},{"d":"2019-06-11","o":66.56,"h":66.7,"l":66.12,"c":66.44,"v":219500},{"d":"2019-06-12","o":66.62,"h":67.41,"l":66.42,"c":66.99,"v":201600},{"d":"2019-06-13","o":67.03,"h":67.27,"l":66.51,"c":67.2,"v":234600},{"d":"2019-06-14","o":67,"h":68.04,"l":66.46,"c":67.64,"v":290700},{"d":"2019-06-17","o":67.82,"h":68.5,"l":67.82,"c":68.29,"v":244900},{"d":"2019-06-18","o":68.59,"h":68.81,"l":67.9,"c":68.26,"v":286300},{"d":"2019-06-19","o":68,"h":68.51,"l":67.21,"c":68.47,"v":199300},{"d":"2019-06-20","o":68.68,"h":68.86,"l":68.04,"c":68.23,"v":347200},{"d":"2019-06-21","o":67.6,"h":68,"l":66.4,"c":66.77,"v":580100},{"d":"2019-06-24","o":67.11,"h":67.11,"l":65.91,"c":65.99,"v":289100},{"d":"2019-06-25","o":66.11,"h":66.82,"l":65.53,"c":65.6,"v":223500},{"d":"2019-06-26","o":65.64,"h":65.64,"l":63.4,"c":63.61,"v":233700},{"d":"2019-06-27","o":63.45,"h":64.38,"l":63.25,"c":63.83,"v":323400},{"d":"2019-06-28","o":63.84,"h":64.69,"l":63.73,"c":64.05,"v":1012600},{"d":"2019-07-01","o":64.3,"h":64.3,"l":62.63,"c":63.28,"v":327300},{"d":"2019-07-02","o":63.38,"h":64.89,"l":63.38,"c":64.8,"v":202800},{"d":"2019-07-03","o":64.9,"h":65.96,"l":64.9,"c":65.55,"v":74700},{"d":"2019-07-05","o":64.99,"h":65.3,"l":64.03,"c":65.2,"v":132600},{"d":"2019-07-08","o":65.14,"h":65.58,"l":64.84,"c":65.37,"v":184100},{"d":"2019-07-09","o":65.35,"h":65.93,"l":65.14,"c":65.86,"v":250700},{"d":"2019-07-10","o":66.15,"h":66.19,"l":65.41,"c":66.12,"v":214900},{"d":"2019-07-11","o":66.06,"h":66.17,"l":65.18,"c":65.57,"v":197600},{"d":"2019-07-12","o":65.56,"h":65.82,"l":65.24,"c":65.4,"v":170700},{"d":"2019-07-15","o":65.54,"h":66.16,"l":65.08,"c":65.65,"v":147400},{"d":"2019-07-16","o":65.31,"h":65.47,"l":64.79,"c":64.82,"v":190200},{"d":"2019-07-17","o":65.11,"h":65.42,"l":64.25,"c":64.75,"v":259600},{"d":"2019-07-18","o":64.48,"h":65.21,"l":63.91,"c":64.93,"v":156700},{"d":"2019-07-19","o":64.73,"h":64.9,"l":63.13,"c":63.16,"v":257800},{"d":"2019-07-22","o":63.48,"h":63.48,"l":62.58,"c":62.82,"v":308800},{"d":"2019-07-23","o":62.95,"h":66.82,"l":62.76,"c":66.49,"v":591900},{"d":"2019-07-24","o":66.66,"h":67.3,"l":66.09,"c":66.76,"v":295700},{"d":"2019-07-25","o":66.52,"h":66.76,"l":65.65,"c":65.77,"v":304400},{"d":"2019-07-26","o":65.93,"h":67.38,"l":65.93,"c":67.23,"v":382800},{"d":"2019-07-29","o":67.19,"h":67.57,"l":66.84,"c":67.14,"v":178600},{"d":"2019-07-30","o":67.03,"h":67.96,"l":66.76,"c":67.37,"v":171600},{"d":"2019-07-31","o":67.37,"h":67.93,"l":66.81,"c":66.85,"v":237000},{"d":"2019-08-01","o":66.9,"h":67.5,"l":66.61,"c":66.71,"v":159800},{"d":"2019-08-02","o":66.69,"h":67.3,"l":66.56,"c":67.03,"v":223500},{"d":"2019-08-05","o":66.88,"h":68.06,"l":66.52,"c":67.29,"v":592100},{"d":"2019-08-06","o":67.24,"h":68.5,"l":67.24,"c":67.92,"v":234300},{"d":"2019-08-07","o":67.83,"h":69.57,"l":67.61,"c":69.1,"v":382100},{"d":"2019-08-08","o":69.22,"h":71.08,"l":68.9,"c":70.57,"v":391000},{"d":"2019-08-09","o":70.46,"h":71.02,"l":69.98,"c":70.62,"v":959600},{"d":"2019-08-12","o":70.79,"h":71.17,"l":70.25,"c":70.65,"v":148800},{"d":"2019-08-13","o":70.78,"h":71.28,"l":70.48,"c":70.83,"v":246200},{"d":"2019-08-14","o":70.65,"h":71.06,"l":70.31,"c":70.61,"v":205000},{"d":"2019-08-15","o":70.73,"h":71.79,"l":70.58,"c":71.71,"v":245400},{"d":"2019-08-16","o":71.82,"h":72.48,"l":70.58,"c":72.27,"v":182400},{"d":"2019-08-19","o":72.53,"h":73.14,"l":71.94,"c":73.05,"v":296300},{"d":"2019-08-20","o":73.2,"h":73.2,"l":71.78,"c":72.04,"v":208800},{"d":"2019-08-21","o":72.31,"h":72.63,"l":71.63,"c":72.02,"v":160300},{"d":"2019-08-22","o":72.02,"h":72.68,"l":71.79,"c":71.93,"v":227800},{"d":"2019-08-23","o":71.74,"h":72.93,"l":71.63,"c":72.4,"v":395600},{"d":"2019-08-26","o":72.96,"h":73.37,"l":72.75,"c":73.3,"v":249100},{"d":"2019-08-27","o":73.67,"h":74.15,"l":73.47,"c":73.54,"v":319900},{"d":"2019-08-28","o":73.53,"h":74.14,"l":73.3,"c":73.73,"v":214000},{"d":"2019-08-29","o":74,"h":74.55,"l":73.64,"c":74.4,"v":166600},{"d":"2019-08-30","o":74.35,"h":74.88,"l":74.22,"c":74.69,"v":202300},{"d":"2019-09-03","o":74.69,"h":75.44,"l":74.61,"c":74.82,"v":344700},{"d":"2019-09-04","o":75.08,"h":76.04,"l":74.94,"c":76,"v":205700},{"d":"2019-09-05","o":75.7,"h":76.23,"l":74.24,"c":74.24,"v":596100},{"d":"2019-09-06","o":74.58,"h":75.04,"l":74.32,"c":74.52,"v":201300},{"d":"2019-09-09","o":74.34,"h":74.43,"l":73.12,"c":73.15,"v":191100},{"d":"2019-09-10","o":72.72,"h":73.02,"l":71.33,"c":71.35,"v":378100},{"d":"2019-09-11","o":71.39,"h":72.06,"l":70.95,"c":71.92,"v":319900},{"d":"2019-09-12","o":72.53,"h":72.86,"l":71.86,"c":72,"v":300200},{"d":"2019-09-13","o":71.93,"h":72.64,"l":70.62,"c":71.3,"v":214500},{"d":"2019-09-16","o":71.3,"h":72.28,"l":71.12,"c":72,"v":188000},{"d":"2019-09-17","o":72.25,"h":73.35,"l":72.25,"c":72.88,"v":181600},{"d":"2019-09-18","o":73.45,"h":73.58,"l":72.39,"c":72.8,"v":208200},{"d":"2019-09-19","o":73.34,"h":73.78,"l":72.95,"c":72.95,"v":219300},{"d":"2019-09-20","o":73.15,"h":73.82,"l":72.89,"c":73.4,"v":985600},{"d":"2019-09-23","o":73.37,"h":73.99,"l":73.37,"c":73.4,"v":238000},{"d":"2019-09-24","o":73.55,"h":73.71,"l":72.68,"c":72.82,"v":249300},{"d":"2019-09-25","o":72.74,"h":73.66,"l":72.67,"c":73.14,"v":238700},{"d":"2019-09-26","o":72.76,"h":73.97,"l":72.76,"c":73.61,"v":302500},{"d":"2019-09-27","o":73.51,"h":73.93,"l":72.13,"c":72.72,"v":187300},{"d":"2019-09-30","o":72.68,"h":73.73,"l":72.68,"c":73.15,"v":235400},{"d":"2019-10-01","o":73.42,"h":73.58,"l":72.65,"c":73.46,"v":158400},{"d":"2019-10-02","o":73.65,"h":74.06,"l":73.03,"c":73.65,"v":172700},{"d":"2019-10-03","o":73.64,"h":75.32,"l":73.62,"c":74.16,"v":168800},{"d":"2019-10-04","o":74.23,"h":74.9,"l":74.23,"c":74.84,"v":110600},{"d":"2019-10-07","o":74.37,"h":74.89,"l":73.98,"c":74.6,"v":171800},{"d":"2019-10-08","o":74.61,"h":74.71,"l":73.82,"c":74.14,"v":215100},{"d":"2019-10-09","o":74.54,"h":74.96,"l":73.96,"c":74.39,"v":163300},{"d":"2019-10-10","o":74.56,"h":74.9,"l":74.29,"c":74.42,"v":230200},{"d":"2019-10-11","o":74.5,"h":75.56,"l":73.97,"c":74.92,"v":259100},{"d":"2019-10-14","o":74.95,"h":75.13,"l":74.59,"c":75.1,"v":233100},{"d":"2019-10-15","o":75.18,"h":75.31,"l":73.55,"c":74.18,"v":406600},{"d":"2019-10-16","o":74.03,"h":74.64,"l":73.59,"c":74.48,"v":175700},{"d":"2019-10-17","o":74.47,"h":75.49,"l":74.47,"c":75.18,"v":221600},{"d":"2019-10-18","o":75.19,"h":76,"l":74.94,"c":75.95,"v":276900},{"d":"2019-10-21","o":75.93,"h":77.21,"l":75.6,"c":77.02,"v":274500},{"d":"2019-10-22","o":76.01,"h":77.41,"l":75.19,"c":77.23,"v":386600},{"d":"2019-10-23","o":77.81,"h":77.96,"l":76.93,"c":77.62,"v":319900},{"d":"2019-10-24","o":77.91,"h":77.91,"l":77.28,"c":77.73,"v":164300},{"d":"2019-10-25","o":77.64,"h":77.85,"l":77.26,"c":77.61,"v":190000},{"d":"2019-10-28","o":77.52,"h":78.02,"l":77.43,"c":77.77,"v":194700},{"d":"2019-10-29","o":77.94,"h":78.96,"l":77.94,"c":78.44,"v":230100},{"d":"2019-10-30","o":78.63,"h":79.11,"l":78.29,"c":78.9,"v":239000},{"d":"2019-10-31","o":79.01,"h":79.54,"l":78.47,"c":78.77,"v":256100},{"d":"2019-11-01","o":79,"h":79.06,"l":77.67,"c":78.32,"v":202200},{"d":"2019-11-04","o":78.27,"h":78.27,"l":76.92,"c":77.29,"v":268200},{"d":"2019-11-05","o":77.11,"h":77.13,"l":75.28,"c":75.63,"v":216800},{"d":"2019-11-06","o":75.96,"h":75.98,"l":75.42,"c":75.65,"v":186200},{"d":"2019-11-07","o":75.55,"h":75.67,"l":74.63,"c":75.12,"v":289100},{"d":"2019-11-08","o":75.11,"h":75.26,"l":74.51,"c":74.51,"v":253900},{"d":"2019-11-11","o":74.35,"h":74.99,"l":74.14,"c":74.34,"v":399200},{"d":"2019-11-12","o":74.47,"h":74.78,"l":73.36,"c":73.64,"v":415000},{"d":"2019-11-13","o":73.74,"h":74.61,"l":73.74,"c":74.16,"v":467000},{"d":"2019-11-14","o":74.34,"h":74.97,"l":74.3,"c":74.45,"v":318900},{"d":"2019-11-15","o":74.53,"h":74.93,"l":74.04,"c":74.68,"v":679800},{"d":"2019-11-18","o":74.79,"h":75.69,"l":74.78,"c":74.9,"v":280000},{"d":"2019-11-19","o":75.05,"h":75.44,"l":74.7,"c":75.16,"v":246000},{"d":"2019-11-20","o":75.04,"h":75.58,"l":74.66,"c":75.26,"v":224900},{"d":"2019-11-21","o":75.13,"h":75.13,"l":74.15,"c":74.18,"v":202600},{"d":"2019-11-22","o":74.35,"h":74.66,"l":73.3,"c":73.61,"v":137000},{"d":"2019-11-25","o":73.75,"h":74.33,"l":73.36,"c":73.66,"v":449900},{"d":"2019-11-26","o":73.62,"h":74.54,"l":73.62,"c":74.26,"v":603200},{"d":"2019-11-27","o":74.33,"h":74.73,"l":74.15,"c":74.62,"v":376500},{"d":"2019-11-29","o":74.63,"h":75.31,"l":74.63,"c":74.78,"v":107700},{"d":"2019-12-02","o":74.67,"h":74.67,"l":73.13,"c":73.18,"v":295300},{"d":"2019-12-03","o":73.09,"h":73.99,"l":73.09,"c":73.54,"v":343800},{"d":"2019-12-04","o":73.62,"h":73.99,"l":73.35,"c":73.77,"v":523200},{"d":"2019-12-05","o":74.08,"h":74.08,"l":72.42,"c":72.69,"v":329500},{"d":"2019-12-06","o":72.68,"h":72.97,"l":72.45,"c":72.67,"v":475000},{"d":"2019-12-09","o":72.69,"h":72.89,"l":72.25,"c":72.79,"v":385000},{"d":"2019-12-10","o":72.98,"h":73.17,"l":72.14,"c":72.19,"v":346000},{"d":"2019-12-11","o":72.66,"h":72.72,"l":70.53,"c":70.83,"v":328400},{"d":"2019-12-12","o":71.29,"h":71.67,"l":69.06,"c":69.5,"v":380100},{"d":"2019-12-13","o":69.71,"h":69.9,"l":68.07,"c":68.41,"v":974600},{"d":"2019-12-16","o":68.62,"h":69.1,"l":67.98,"c":68.93,"v":708700},{"d":"2019-12-17","o":69.2,"h":69.34,"l":67.82,"c":67.98,"v":534600},{"d":"2019-12-18","o":68.32,"h":69.35,"l":67.98,"c":69.15,"v":430800},{"d":"2019-12-19","o":68.81,"h":68.83,"l":68.16,"c":68.57,"v":297800},{"d":"2019-12-20","o":68.69,"h":68.95,"l":68.22,"c":68.29,"v":639600},{"d":"2019-12-23","o":68.66,"h":68.66,"l":68.06,"c":68.42,"v":814200},{"d":"2019-12-24","o":68.61,"h":68.99,"l":68.4,"c":68.81,"v":243200},{"d":"2019-12-26","o":68.92,"h":69.44,"l":68.75,"c":69.35,"v":195300},{"d":"2019-12-27","o":69.48,"h":69.85,"l":69.04,"c":69.72,"v":1396300},{"d":"2019-12-30","o":69.44,"h":69.87,"l":69.13,"c":69.34,"v":206500},{"d":"2019-12-31","o":69.21,"h":70.23,"l":69.21,"c":70.17,"v":221900},{"d":"2020-01-02","o":70.43,"h":70.43,"l":67.03,"c":67.66,"v":514700},{"d":"2020-01-03","o":67.45,"h":69.32,"l":67.44,"c":69.26,"v":342300},{"d":"2020-01-06","o":69.04,"h":70.6,"l":69.04,"c":69.98,"v":279900},{"d":"2020-01-07","o":69.69,"h":70.36,"l":69.5,"c":69.99,"v":608800},{"d":"2020-01-08","o":70.32,"h":70.76,"l":69.81,"c":69.87,"v":712700},{"d":"2020-01-09","o":69.81,"h":70.2,"l":69.57,"c":69.6,"v":672900},{"d":"2020-01-10","o":69.73,"h":70.32,"l":69.48,"c":70.14,"v":623500},{"d":"2020-01-13","o":70.18,"h":71.52,"l":70.1,"c":71.12,"v":386200},{"d":"2020-01-14","o":70.98,"h":70.98,"l":69.99,"c":70.89,"v":516200},{"d":"2020-01-15","o":71.15,"h":72.99,"l":71.15,"c":72.89,"v":901100},{"d":"2020-01-16","o":72.8,"h":72.98,"l":72.11,"c":72.38,"v":306900},{"d":"2020-01-17","o":72.54,"h":73.01,"l":72.35,"c":72.54,"v":174700},{"d":"2020-01-21","o":72.56,"h":74.45,"l":72.56,"c":74.42,"v":838300},{"d":"2020-01-22","o":74.58,"h":75.23,"l":73.79,"c":74.19,"v":510600},{"d":"2020-01-23","o":74.23,"h":74.63,"l":73.66,"c":74.56,"v":324600},{"d":"2020-01-24","o":74.52,"h":74.81,"l":74.09,"c":74.67,"v":264800},{"d":"2020-01-27","o":74.31,"h":75.26,"l":74.31,"c":75.09,"v":740200},{"d":"2020-01-28","o":75.12,"h":76.13,"l":75.12,"c":76.01,"v":355600},{"d":"2020-01-29","o":76.33,"h":76.76,"l":75.97,"c":76.24,"v":412200},{"d":"2020-01-30","o":75.94,"h":76.3,"l":75.43,"c":75.94,"v":196300},{"d":"2020-01-31","o":75.89,"h":76.27,"l":75.5,"c":75.93,"v":437100},{"d":"2020-02-03","o":76.07,"h":76.46,"l":75.71,"c":75.91,"v":261300},{"d":"2020-02-04","o":76,"h":76.68,"l":75.54,"c":76.27,"v":205500},{"d":"2020-02-05","o":76.31,"h":76.47,"l":75.53,"c":76.05,"v":491500},{"d":"2020-02-06","o":76.11,"h":77.09,"l":76,"c":76.56,"v":223200},{"d":"2020-02-07","o":76.8,"h":77.18,"l":76.5,"c":77.03,"v":243300},{"d":"2020-02-10","o":77.5,"h":77.66,"l":76.81,"c":77.46,"v":496600},{"d":"2020-02-11","o":77.7,"h":78.15,"l":76.22,"c":76.4,"v":326800},{"d":"2020-02-12","o":76.28,"h":76.3,"l":75,"c":75.51,"v":270100},{"d":"2020-02-13","o":75.52,"h":76.76,"l":75.52,"c":76.39,"v":206300},{"d":"2020-02-14","o":76.5,"h":77.53,"l":76.31,"c":77.49,"v":410200},{"d":"2020-02-18","o":77.63,"h":77.91,"l":77.11,"c":77.67,"v":233800},{"d":"2020-02-19","o":77.76,"h":77.76,"l":76.23,"c":76.73,"v":262100},{"d":"2020-02-20","o":76.72,"h":79.66,"l":76.72,"c":79.14,"v":428300},{"d":"2020-02-21","o":79.58,"h":80.51,"l":78.6,"c":79.62,"v":667800},{"d":"2020-02-24","o":78.96,"h":79.63,"l":77.62,"c":78.31,"v":705700},{"d":"2020-02-25","o":78.39,"h":78.39,"l":75.85,"c":76.67,"v":602900},{"d":"2020-02-26","o":76.68,"h":78.49,"l":76.24,"c":76.72,"v":366300},{"d":"2020-02-27","o":75.87,"h":75.89,"l":72.15,"c":72.16,"v":426000},{"d":"2020-02-28","o":70.73,"h":72.21,"l":68.73,"c":71.82,"v":1546400},{"d":"2020-03-02","o":72.23,"h":74.67,"l":70.72,"c":74.36,"v":577300},{"d":"2020-03-03","o":74.67,"h":76.78,"l":73.37,"c":74.42,"v":645800},{"d":"2020-03-04","o":75.51,"h":77.66,"l":75.44,"c":77.65,"v":505800},{"d":"2020-03-05","o":76.63,"h":77.19,"l":75.83,"c":76.96,"v":411500},{"d":"2020-03-06","o":75.63,"h":77.06,"l":74.13,"c":76.65,"v":933300},{"d":"2020-03-09","o":72.75,"h":74.39,"l":71.86,"c":72.86,"v":521200},{"d":"2020-03-10","o":74.09,"h":76.18,"l":71.94,"c":76.12,"v":689000},{"d":"2020-03-11","o":74.94,"h":75.16,"l":71.88,"c":72.55,"v":562000},{"d":"2020-03-12","o":68.24,"h":71.7,"l":63.96,"c":67.7,"v":864800},{"d":"2020-03-13","o":70.7,"h":73,"l":68.36,"c":72.79,"v":1007700},{"d":"2020-03-16","o":67.03,"h":69.99,"l":55.93,"c":56.98,"v":884200},{"d":"2020-03-17","o":58.09,"h":60.78,"l":55.57,"c":60.78,"v":752900},{"d":"2020-03-18","o":57.1,"h":59.33,"l":45.94,"c":48.57,"v":781500},{"d":"2020-03-19","o":48.54,"h":54.52,"l":45.23,"c":51.82,"v":978100},{"d":"2020-03-20","o":52.67,"h":57.6,"l":50.56,"c":52.71,"v":713600},{"d":"2020-03-23","o":52.28,"h":54,"l":50.82,"c":53.19,"v":1097000},{"d":"2020-03-24","o":55.19,"h":59.58,"l":54.31,"c":57.34,"v":987800},{"d":"2020-03-25","o":57.3,"h":62.91,"l":57,"c":59.63,"v":1482700},{"d":"2020-03-26","o":59.88,"h":62.84,"l":59.06,"c":62.84,"v":823100},{"d":"2020-03-27","o":60.92,"h":64.87,"l":59.13,"c":63.07,"v":2581000},{"d":"2020-03-30","o":63.59,"h":64.39,"l":60.58,"c":63.82,"v":779700},{"d":"2020-03-31","o":61.95,"h":63.97,"l":61.09,"c":61.9,"v":1955100},{"d":"2020-04-01","o":59.79,"h":61.5,"l":56.48,"c":60.64,"v":2900000},{"d":"2020-04-02","o":60.37,"h":61.57,"l":57.89,"c":60.6,"v":659500},{"d":"2020-04-03","o":59.85,"h":61.01,"l":56.45,"c":57.08,"v":663200},{"d":"2020-04-06","o":59.91,"h":62.6,"l":59,"c":60.07,"v":801900},{"d":"2020-04-07","o":62.42,"h":63.8,"l":59.87,"c":60.06,"v":735700},{"d":"2020-04-08","o":61.5,"h":64.31,"l":59.38,"c":63.92,"v":325900},{"d":"2020-04-09","o":65.46,"h":69,"l":64.74,"c":67.79,"v":493000},{"d":"2020-04-13","o":67.2,"h":67.82,"l":62.74,"c":63.55,"v":328100},{"d":"2020-04-14","o":64.57,"h":66.6,"l":64.57,"c":65.85,"v":410800},{"d":"2020-04-15","o":63.74,"h":64.47,"l":60.84,"c":61.34,"v":664800},{"d":"2020-04-16","o":61.58,"h":62.17,"l":59.05,"c":59.92,"v":424700},{"d":"2020-04-17","o":62.16,"h":63.08,"l":61.01,"c":62.29,"v":429200},{"d":"2020-04-20","o":60.82,"h":63.45,"l":60.27,"c":61.89,"v":1177300},{"d":"2020-04-21","o":61.25,"h":63.66,"l":60,"c":62.73,"v":968700},{"d":"2020-04-22","o":63.9,"h":64.83,"l":60.82,"c":61.18,"v":849000},{"d":"2020-04-23","o":61.09,"h":61.72,"l":60.13,"c":60.66,"v":842000},{"d":"2020-04-24","o":60.9,"h":61.38,"l":60.1,"c":60.77,"v":1046500},{"d":"2020-04-27","o":61.12,"h":62.69,"l":60.99,"c":61.81,"v":953000},{"d":"2020-04-28","o":63.82,"h":64.39,"l":63.12,"c":64,"v":1187400},{"d":"2020-04-29","o":66.13,"h":67.49,"l":65.16,"c":66.4,"v":1018200},{"d":"2020-04-30","o":65.5,"h":65.83,"l":64.32,"c":65.11,"v":1030800},{"d":"2020-05-01","o":63.53,"h":63.91,"l":61.74,"c":62.6,"v":1144400},{"d":"2020-05-04","o":61.64,"h":62.57,"l":60.25,"c":61.76,"v":271300},{"d":"2020-05-05","o":62.72,"h":64.06,"l":62.7,"c":63.06,"v":340600},{"d":"2020-05-06","o":63.22,"h":63.65,"l":61.79,"c":62.05,"v":295600},{"d":"2020-05-07","o":63.5,"h":64.5,"l":62.66,"c":63.55,"v":344300},{"d":"2020-05-08","o":64.76,"h":65.63,"l":64.27,"c":64.82,"v":458100},{"d":"2020-05-11","o":63.87,"h":64.88,"l":62.94,"c":63.99,"v":513200},{"d":"2020-05-12","o":64.19,"h":64.19,"l":60.04,"c":60.15,"v":328400},{"d":"2020-05-13","o":59.61,"h":60.4,"l":58.02,"c":58.48,"v":665600},{"d":"2020-05-14","o":57.42,"h":58.78,"l":54.94,"c":58.62,"v":603200},{"d":"2020-05-15","o":58.2,"h":59.54,"l":57.12,"c":59.5,"v":547900},{"d":"2020-05-18","o":62.11,"h":63.7,"l":62.02,"c":62.33,"v":736400},{"d":"2020-05-19","o":61.98,"h":62.5,"l":60.99,"c":61.1,"v":355900},{"d":"2020-05-20","o":62.05,"h":62.05,"l":60.74,"c":61.16,"v":297900},{"d":"2020-05-21","o":61.02,"h":62.39,"l":61.02,"c":61.96,"v":511500},{"d":"2020-05-22","o":62.29,"h":62.29,"l":61.19,"c":62.06,"v":281300},{"d":"2020-05-26","o":64.88,"h":65.22,"l":64.16,"c":64.69,"v":585700},{"d":"2020-05-27","o":66.35,"h":66.99,"l":62.88,"c":65.25,"v":758800},{"d":"2020-05-28","o":66.1,"h":66.1,"l":62.68,"c":63.06,"v":975800},{"d":"2020-05-29","o":62.27,"h":63.73,"l":61.86,"c":62.77,"v":903700},{"d":"2020-06-01","o":63.02,"h":64.7,"l":62.92,"c":64.42,"v":418600},{"d":"2020-06-02","o":65.14,"h":65.27,"l":64.1,"c":64.85,"v":326200},{"d":"2020-06-03","o":65.86,"h":67.82,"l":65.84,"c":67.3,"v":745100},{"d":"2020-06-04","o":66.83,"h":67.77,"l":66.12,"c":67.42,"v":429400},{"d":"2020-06-05","o":69.5,"h":71.7,"l":68.26,"c":68.61,"v":539600},{"d":"2020-06-08","o":69.95,"h":70.19,"l":67.83,"c":68.27,"v":786900},{"d":"2020-06-09","o":66.84,"h":68.78,"l":66.34,"c":67.96,"v":615400},{"d":"2020-06-10","o":67.88,"h":68.33,"l":65.33,"c":65.76,"v":543500},{"d":"2020-06-11","o":63.1,"h":64.18,"l":61.23,"c":63.27,"v":828900},{"d":"2020-06-12","o":65.95,"h":66.66,"l":63.89,"c":66.51,"v":745000},{"d":"2020-06-15","o":64.67,"h":70.32,"l":64.15,"c":70.11,"v":1264100},{"d":"2020-06-16","o":72.51,"h":72.68,"l":69.21,"c":69.99,"v":843000},{"d":"2020-06-17","o":70.45,"h":70.96,"l":69.45,"c":69.96,"v":1067700},{"d":"2020-06-18","o":69.04,"h":70.02,"l":67.43,"c":68.64,"v":1021900},{"d":"2020-06-19","o":67.99,"h":69.86,"l":67.3,"c":67.48,"v":4223600},{"d":"2020-06-22","o":67.28,"h":68.06,"l":65.94,"c":67.86,"v":863600},{"d":"2020-06-23","o":68.54,"h":68.59,"l":66.12,"c":66.73,"v":651900},{"d":"2020-06-24","o":66,"h":66.44,"l":63.46,"c":65.77,"v":592500},{"d":"2020-06-25","o":64.68,"h":65.64,"l":64.32,"c":65.62,"v":538100},{"d":"2020-06-26","o":65.45,"h":65.86,"l":62.52,"c":62.92,"v":2004900},{"d":"2020-06-29","o":63.64,"h":65.33,"l":63.21,"c":65.07,"v":597500},{"d":"2020-06-30","o":65.03,"h":66.17,"l":64.85,"c":65.71,"v":648200},{"d":"2020-07-01","o":66.09,"h":67.93,"l":66.05,"c":67.75,"v":498700},{"d":"2020-07-02","o":68.26,"h":69.11,"l":66.32,"c":66.99,"v":294400},{"d":"2020-07-06","o":68.34,"h":68.85,"l":66.12,"c":66.55,"v":339600},{"d":"2020-07-07","o":65.63,"h":65.7,"l":64.4,"c":64.76,"v":370100},{"d":"2020-07-08","o":64.7,"h":64.98,"l":63.6,"c":63.94,"v":436900},{"d":"2020-07-09","o":63.61,"h":64.06,"l":61.59,"c":62.93,"v":670600},{"d":"2020-07-10","o":62.93,"h":63.87,"l":62.06,"c":63.87,"v":447700},{"d":"2020-07-13","o":64.3,"h":64.68,"l":62.48,"c":62.68,"v":541300},{"d":"2020-07-14","o":62.75,"h":64.07,"l":62.64,"c":63.15,"v":583800},{"d":"2020-07-15","o":64.4,"h":64.55,"l":63.28,"c":64.06,"v":608500},{"d":"2020-07-16","o":63.77,"h":64.6,"l":63.27,"c":63.96,"v":408600},{"d":"2020-07-17","o":64.09,"h":66.26,"l":63.68,"c":65.69,"v":742600},{"d":"2020-07-20","o":65.25,"h":65.63,"l":63.96,"c":64.06,"v":289200},{"d":"2020-07-21","o":64.66,"h":65.28,"l":63.33,"c":63.88,"v":599100},{"d":"2020-07-22","o":63.16,"h":64.78,"l":63.01,"c":64.59,"v":811100},{"d":"2020-07-23","o":64.21,"h":64.64,"l":62.38,"c":63.38,"v":572500},{"d":"2020-07-24","o":63.22,"h":63.5,"l":62.18,"c":62.3,"v":620100},{"d":"2020-07-27","o":62.18,"h":64.01,"l":61.44,"c":63.83,"v":666200},{"d":"2020-07-28","o":63.87,"h":66.32,"l":63.86,"c":66.01,"v":599300},{"d":"2020-07-29","o":66.67,"h":67.58,"l":66.06,"c":67.5,"v":606800},{"d":"2020-07-30","o":66.5,"h":67.72,"l":66.21,"c":67.17,"v":686100},{"d":"2020-07-31","o":67.07,"h":67.41,"l":65.53,"c":66.97,"v":467200},{"d":"2020-08-03","o":66.97,"h":66.97,"l":65.5,"c":66.81,"v":330400},{"d":"2020-08-04","o":66.63,"h":68.64,"l":66.36,"c":68.46,"v":273900},{"d":"2020-08-05","o":69,"h":69,"l":67.55,"c":68.79,"v":795600},{"d":"2020-08-06","o":68.47,"h":68.86,"l":67.49,"c":68.25,"v":289500},{"d":"2020-08-07","o":67.87,"h":68.98,"l":67.87,"c":68.63,"v":331000},{"d":"2020-08-10","o":68.91,"h":69.1,"l":67.63,"c":67.68,"v":268000},{"d":"2020-08-11","o":68.46,"h":69,"l":65.96,"c":66.31,"v":491300},{"d":"2020-08-12","o":66.5,"h":67.03,"l":65.44,"c":66.2,"v":314500},{"d":"2020-08-13","o":65.82,"h":68.13,"l":65.63,"c":65.71,"v":280500},{"d":"2020-08-14","o":65.54,"h":67.31,"l":65.54,"c":66.76,"v":324300},{"d":"2020-08-17","o":66.72,"h":68.79,"l":66.46,"c":68.79,"v":429200},{"d":"2020-08-18","o":68.65,"h":68.65,"l":67.04,"c":67.82,"v":323900},{"d":"2020-08-19","o":67.87,"h":67.94,"l":66.06,"c":66.06,"v":437800},{"d":"2020-08-20","o":65.7,"h":67.57,"l":65.42,"c":66.67,"v":447800},{"d":"2020-08-21","o":66.58,"h":67.07,"l":65.59,"c":66.9,"v":370400},{"d":"2020-08-24","o":66.72,"h":67.21,"l":65.97,"c":67.12,"v":801700},{"d":"2020-08-25","o":67.21,"h":67.87,"l":66.87,"c":67.81,"v":294600},{"d":"2020-08-26","o":67.63,"h":67.97,"l":66.75,"c":67.16,"v":190900},{"d":"2020-08-27","o":67.58,"h":68.4,"l":67.52,"c":67.7,"v":223300},{"d":"2020-08-28","o":67.9,"h":68.03,"l":66.94,"c":67.43,"v":264100},{"d":"2020-08-31","o":67.26,"h":67.7,"l":66.8,"c":66.92,"v":933200},{"d":"2020-09-01","o":66.44,"h":66.6,"l":65.87,"c":66.24,"v":581200},{"d":"2020-09-02","o":66.2,"h":66.68,"l":65.7,"c":66.66,"v":572300},{"d":"2020-09-03","o":66.77,"h":67.36,"l":66.32,"c":66.76,"v":404300},{"d":"2020-09-04","o":67.1,"h":68.02,"l":65.83,"c":66.41,"v":390500},{"d":"2020-09-08","o":65.93,"h":66.73,"l":65.25,"c":65.84,"v":278700},{"d":"2020-09-09","o":66.17,"h":67.58,"l":66.17,"c":67.01,"v":325500},{"d":"2020-09-10","o":66.99,"h":67.63,"l":66.32,"c":66.66,"v":306700},{"d":"2020-09-11","o":66.93,"h":67.08,"l":65.89,"c":66.52,"v":350500},{"d":"2020-09-14","o":67.12,"h":69.12,"l":66.94,"c":68.85,"v":327700},{"d":"2020-09-15","o":69.14,"h":70.29,"l":68.77,"c":69.81,"v":636700},{"d":"2020-09-16","o":70.27,"h":70.47,"l":69.21,"c":69.29,"v":452400},{"d":"2020-09-17","o":68.33,"h":68.47,"l":65.94,"c":66.54,"v":526200},{"d":"2020-09-18","o":66.9,"h":66.9,"l":63.87,"c":64.05,"v":1153000},{"d":"2020-09-21","o":63,"h":63.18,"l":61.72,"c":62.49,"v":626000},{"d":"2020-09-22","o":62.49,"h":64.63,"l":62.49,"c":64.23,"v":358700},{"d":"2020-09-23","o":64.02,"h":64.22,"l":62.27,"c":62.3,"v":465400},{"d":"2020-09-24","o":61.76,"h":63.04,"l":61.52,"c":62.37,"v":310200},{"d":"2020-09-25","o":62.09,"h":63.02,"l":62.04,"c":62.48,"v":668700},{"d":"2020-09-28","o":63.61,"h":64.51,"l":63.14,"c":64.33,"v":424800},{"d":"2020-09-29","o":64.34,"h":64.34,"l":62.54,"c":63.16,"v":343800},{"d":"2020-09-30","o":64.13,"h":65.01,"l":63.02,"c":63.64,"v":500400},{"d":"2020-10-01","o":63.78,"h":64.72,"l":63.26,"c":64.51,"v":360900},{"d":"2020-10-02","o":63.4,"h":65.46,"l":63.13,"c":65.22,"v":222700},{"d":"2020-10-05","o":65.64,"h":65.92,"l":64.13,"c":64.44,"v":352800},{"d":"2020-10-06","o":65.01,"h":66.12,"l":64.16,"c":65.38,"v":363500},{"d":"2020-10-07","o":65.76,"h":65.95,"l":64.73,"c":64.75,"v":390700},{"d":"2020-10-08","o":65.3,"h":66.8,"l":65.13,"c":66.58,"v":389200},{"d":"2020-10-09","o":66.79,"h":67.44,"l":66.6,"c":67,"v":321800},{"d":"2020-10-12","o":67.33,"h":67.67,"l":66.55,"c":67.62,"v":260400},{"d":"2020-10-13","o":67.03,"h":67.34,"l":65.79,"c":66.16,"v":329900},{"d":"2020-10-14","o":66.01,"h":66.3,"l":64.12,"c":64.69,"v":288800},{"d":"2020-10-15","o":64.16,"h":66.22,"l":64.01,"c":65.81,"v":248000},{"d":"2020-10-16","o":65.42,"h":66.24,"l":64.87,"c":65.37,"v":350200},{"d":"2020-10-19","o":65.84,"h":66.63,"l":64.67,"c":64.99,"v":554800},{"d":"2020-10-20","o":65.94,"h":66.56,"l":64.35,"c":65.05,"v":567900},{"d":"2020-10-21","o":64.75,"h":65.69,"l":64.08,"c":65.39,"v":341700},{"d":"2020-10-22","o":65.27,"h":66.27,"l":65.08,"c":65.39,"v":300700},{"d":"2020-10-23","o":65.67,"h":66.25,"l":65.21,"c":65.42,"v":410500},{"d":"2020-10-26","o":67.03,"h":67.03,"l":64.03,"c":65.23,"v":486200},{"d":"2020-10-27","o":65.05,"h":65.67,"l":64.09,"c":64.13,"v":297400},{"d":"2020-10-28","o":63.35,"h":64.18,"l":62.38,"c":62.67,"v":368900},{"d":"2020-10-29","o":62.58,"h":63.59,"l":61.51,"c":63.05,"v":316300},{"d":"2020-10-30","o":62.89,"h":63.43,"l":61.33,"c":62.07,"v":445900},{"d":"2020-11-02","o":62.69,"h":63.91,"l":62.26,"c":63.89,"v":484300},{"d":"2020-11-03","o":64.6,"h":64.73,"l":62.83,"c":64.34,"v":404300},{"d":"2020-11-04","o":63.71,"h":64.58,"l":63,"c":63.96,"v":414600},{"d":"2020-11-05","o":63.88,"h":64.61,"l":63.1,"c":63.43,"v":284200},{"d":"2020-11-06","o":63.67,"h":64.3,"l":62.88,"c":63.1,"v":265400},{"d":"2020-11-09","o":67.11,"h":69.47,"l":63.05,"c":63.48,"v":1075700},{"d":"2020-11-10","o":63.57,"h":66.52,"l":63.18,"c":66.39,"v":778700},{"d":"2020-11-11","o":66.73,"h":66.73,"l":64.88,"c":66.54,"v":384300},{"d":"2020-11-12","o":65.99,"h":66.15,"l":64.88,"c":65.5,"v":361600},{"d":"2020-11-13","o":65.93,"h":67.4,"l":65.77,"c":67.12,"v":263100},{"d":"2020-11-16","o":68.76,"h":69.11,"l":67.34,"c":68.6,"v":714000},{"d":"2020-11-17","o":67.94,"h":67.94,"l":66.53,"c":66.67,"v":461900},{"d":"2020-11-18","o":66.78,"h":67.47,"l":64.36,"c":64.37,"v":482500},{"d":"2020-11-19","o":64.2,"h":64.93,"l":63.57,"c":64.89,"v":351000},{"d":"2020-11-20","o":64.57,"h":65.47,"l":63.96,"c":65.12,"v":343300},{"d":"2020-11-23","o":65.5,"h":65.89,"l":64.36,"c":64.41,"v":1049300},{"d":"2020-11-24","o":65.07,"h":66.69,"l":65.04,"c":66.42,"v":723100},{"d":"2020-11-25","o":66.23,"h":67.08,"l":65.37,"c":67.04,"v":759300},{"d":"2020-11-27","o":67.02,"h":67.15,"l":64.69,"c":65.88,"v":208500},{"d":"2020-11-30","o":65.49,"h":66.27,"l":65,"c":65.9,"v":601600},{"d":"2020-12-01","o":66.44,"h":66.98,"l":65.55,"c":66.28,"v":609800},{"d":"2020-12-02","o":66.15,"h":66.77,"l":65.7,"c":66.18,"v":539600},{"d":"2020-12-03","o":66.4,"h":67.11,"l":66.28,"c":66.74,"v":536100},{"d":"2020-12-04","o":67.26,"h":67.42,"l":65.87,"c":66,"v":628800},{"d":"2020-12-07","o":66,"h":66.49,"l":64.66,"c":64.8,"v":512300},{"d":"2020-12-08","o":64.4,"h":66.82,"l":64.31,"c":66.4,"v":749100},{"d":"2020-12-09","o":66.44,"h":66.73,"l":65,"c":65.86,"v":701400},{"d":"2020-12-10","o":65.31,"h":65.69,"l":64.87,"c":65.01,"v":381100},{"d":"2020-12-11","o":64.73,"h":65.68,"l":64.15,"c":65.43,"v":445700},{"d":"2020-12-14","o":65.88,"h":68.04,"l":65.88,"c":66.51,"v":734800},{"d":"2020-12-15","o":66.75,"h":67.21,"l":65.76,"c":67.19,"v":774100},{"d":"2020-12-16","o":67.43,"h":68.29,"l":66.45,"c":66.86,"v":1005700},{"d":"2020-12-17","o":67.03,"h":67.29,"l":66.4,"c":66.7,"v":597200},{"d":"2020-12-18","o":66.75,"h":67.05,"l":63.75,"c":63.99,"v":2170100},{"d":"2020-12-21","o":63.45,"h":64.19,"l":62.6,"c":63.98,"v":1003600},{"d":"2020-12-22","o":63.5,"h":64.63,"l":63.25,"c":64.57,"v":479900},{"d":"2020-12-23","o":64.91,"h":65.65,"l":64.37,"c":64.38,"v":660900},{"d":"2020-12-24","o":64.56,"h":64.74,"l":63.53,"c":64.67,"v":238000},{"d":"2020-12-28","o":64.9,"h":65.61,"l":64.47,"c":65.4,"v":416800},{"d":"2020-12-29","o":65.65,"h":66,"l":63.95,"c":64.96,"v":924200},{"d":"2020-12-30","o":64.86,"h":65.8,"l":64.8,"c":65.6,"v":468600},{"d":"2020-12-31","o":65.51,"h":66.62,"l":65.03,"c":66.58,"v":315900},{"d":"2021-01-04","o":66.71,"h":66.75,"l":64.49,"c":64.94,"v":476800},{"d":"2021-01-05","o":64.99,"h":66.08,"l":64.84,"c":65.58,"v":476500},{"d":"2021-01-06","o":66.1,"h":66.49,"l":65.26,"c":66.23,"v":914200},{"d":"2021-01-07","o":65,"h":65.12,"l":64,"c":64.78,"v":2119100},{"d":"2021-01-08","o":64.87,"h":65.54,"l":64.7,"c":64.97,"v":1904700},{"d":"2021-01-11","o":65.08,"h":65.63,"l":63.56,"c":64.27,"v":871200},{"d":"2021-01-12","o":64.1,"h":64.1,"l":62.3,"c":62.69,"v":866600},{"d":"2021-01-13","o":62.74,"h":63.93,"l":62.74,"c":63.21,"v":448500},{"d":"2021-01-14","o":63.45,"h":63.45,"l":62.32,"c":62.35,"v":531200},{"d":"2021-01-15","o":62.25,"h":64.04,"l":61.91,"c":63.83,"v":360100},{"d":"2021-01-19","o":64.38,"h":64.76,"l":63.67,"c":64.04,"v":726400},{"d":"2021-01-20","o":64,"h":65.37,"l":64,"c":64.61,"v":659300},{"d":"2021-01-21","o":64.22,"h":64.9,"l":63.47,"c":64.16,"v":482600},{"d":"2021-01-22","o":63.76,"h":64.92,"l":63.52,"c":64.84,"v":343500},{"d":"2021-01-25","o":64.71,"h":65.87,"l":64.42,"c":64.59,"v":377500},{"d":"2021-01-26","o":64.81,"h":65.37,"l":64.5,"c":64.9,"v":519600},{"d":"2021-01-27","o":64.4,"h":65.61,"l":63.69,"c":63.84,"v":568800},{"d":"2021-01-28","o":63.92,"h":64.57,"l":63.61,"c":64.29,"v":448800},{"d":"2021-01-29","o":63.84,"h":64.5,"l":62.81,"c":63.2,"v":476900},{"d":"2021-02-01","o":63.33,"h":64.37,"l":62.61,"c":64.26,"v":552500},{"d":"2021-02-02","o":64.46,"h":65.45,"l":63.89,"c":64.91,"v":478400},{"d":"2021-02-03","o":64.63,"h":65.2,"l":63.62,"c":64.73,"v":472500},{"d":"2021-02-04","o":64.86,"h":66.15,"l":64.65,"c":65.8,"v":275000},{"d":"2021-02-05","o":66.18,"h":66.48,"l":65.65,"c":66.13,"v":299100},{"d":"2021-02-08","o":66.21,"h":66.45,"l":65.51,"c":65.82,"v":241000},{"d":"2021-02-09","o":65.96,"h":66.99,"l":65.8,"c":66.9,"v":470600},{"d":"2021-02-10","o":67.31,"h":68.06,"l":66.04,"c":66.16,"v":447100},{"d":"2021-02-11","o":65.94,"h":66.41,"l":65.11,"c":65.14,"v":526700},{"d":"2021-02-12","o":65.01,"h":65.6,"l":64.19,"c":65.07,"v":682600},{"d":"2021-02-16","o":65.42,"h":65.42,"l":63.7,"c":64.51,"v":497400},{"d":"2021-02-17","o":64.38,"h":64.9,"l":63.77,"c":64.45,"v":518000},{"d":"2021-02-18","o":64.18,"h":65.27,"l":64.1,"c":64.2,"v":576100},{"d":"2021-02-19","o":64.21,"h":65.54,"l":62.91,"c":63.32,"v":1015400},{"d":"2021-02-22","o":62.97,"h":63.58,"l":62.57,"c":63.24,"v":935200},{"d":"2021-02-23","o":63.68,"h":65.21,"l":63.15,"c":64.56,"v":723300},{"d":"2021-02-24","o":64.55,"h":65.95,"l":63.94,"c":65.12,"v":522700},{"d":"2021-02-25","o":65.1,"h":66.59,"l":64.63,"c":64.94,"v":582200},{"d":"2021-02-26","o":64.83,"h":65.32,"l":64.21,"c":64.56,"v":670600},{"d":"2021-03-01","o":65.5,"h":66.09,"l":64.73,"c":64.77,"v":682100},{"d":"2021-03-02","o":64.39,"h":64.7,"l":62.92,"c":63.49,"v":484800},{"d":"2021-03-03","o":63.6,"h":64.02,"l":62.47,"c":62.86,"v":739600},{"d":"2021-03-04","o":63.4,"h":64.24,"l":61.27,"c":63.06,"v":1144500},{"d":"2021-03-05","o":63.33,"h":64.75,"l":62.17,"c":64.47,"v":1900200},{"d":"2021-03-08","o":64.68,"h":65.98,"l":64.09,"c":64.85,"v":884800},{"d":"2021-03-09","o":65.04,"h":66.18,"l":64.79,"c":64.91,"v":568100},{"d":"2021-03-10","o":65.15,"h":65.71,"l":64.69,"c":65.33,"v":562500},{"d":"2021-03-11","o":65.36,"h":66.62,"l":65.05,"c":65.83,"v":1131800},{"d":"2021-03-12","o":65.8,"h":67.22,"l":65.38,"c":67.16,"v":808700},{"d":"2021-03-15","o":67.22,"h":69.5,"l":67.02,"c":69.43,"v":1238100},{"d":"2021-03-16","o":69.39,"h":69.83,"l":68.71,"c":68.98,"v":751900},{"d":"2021-03-17","o":68.71,"h":69.37,"l":68.37,"c":68.6,"v":1076100},{"d":"2021-03-18","o":68.25,"h":68.75,"l":67.49,"c":68.13,"v":776600},{"d":"2021-03-19","o":68,"h":68.18,"l":66.42,"c":66.65,"v":3276200},{"d":"2021-03-22","o":66.62,"h":66.77,"l":65.86,"c":66.1,"v":780500},{"d":"2021-03-23","o":65.97,"h":67.61,"l":65.97,"c":66.56,"v":635400},{"d":"2021-03-24","o":66.56,"h":67.54,"l":66.41,"c":66.81,"v":707400},{"d":"2021-03-25","o":66.5,"h":67.39,"l":65.68,"c":66.81,"v":678100},{"d":"2021-03-26","o":67.06,"h":67.9,"l":66.64,"c":67.31,"v":488100},{"d":"2021-03-29","o":67.31,"h":67.89,"l":66.35,"c":67.17,"v":846400},{"d":"2021-03-30","o":66.93,"h":67.62,"l":66.74,"c":67.09,"v":397400},{"d":"2021-03-31","o":67.21,"h":68.09,"l":66.43,"c":67.31,"v":683900},{"d":"2021-04-01","o":67.77,"h":68.09,"l":67.13,"c":68.09,"v":396800},{"d":"2021-04-05","o":68.47,"h":68.97,"l":67.97,"c":68.84,"v":398300},{"d":"2021-04-06","o":68.77,"h":68.87,"l":68.28,"c":68.69,"v":314400},{"d":"2021-04-07","o":68.87,"h":69.12,"l":68.1,"c":68.24,"v":374900},{"d":"2021-04-08","o":68.4,"h":68.96,"l":67.91,"c":67.99,"v":482000},{"d":"2021-04-09","o":67.8,"h":68.14,"l":67.48,"c":67.89,"v":590200},{"d":"2021-04-12","o":68.31,"h":68.31,"l":67.17,"c":67.66,"v":369900},{"d":"2021-04-13","o":67.59,"h":68.37,"l":67.57,"c":67.93,"v":429700},{"d":"2021-04-14","o":67.81,"h":68.44,"l":67.41,"c":67.48,"v":396300},{"d":"2021-04-15","o":67.82,"h":68.93,"l":67.82,"c":68.91,"v":700900},{"d":"2021-04-16","o":69.21,"h":69.32,"l":68.54,"c":68.65,"v":361200},{"d":"2021-04-19","o":68.97,"h":68.97,"l":68.16,"c":68.86,"v":1139800},{"d":"2021-04-20","o":69,"h":71.42,"l":69,"c":70.99,"v":1255700},{"d":"2021-04-21","o":71.04,"h":71.57,"l":70.5,"c":71.52,"v":1002400},{"d":"2021-04-22","o":71.42,"h":71.71,"l":70.83,"c":71.34,"v":895100},{"d":"2021-04-23","o":71.61,"h":71.62,"l":70.64,"c":71.11,"v":873500},{"d":"2021-04-26","o":71.46,"h":71.67,"l":70.71,"c":70.97,"v":749300},{"d":"2021-04-27","o":71.32,"h":71.39,"l":70.74,"c":71.38,"v":788200},{"d":"2021-04-28","o":71.41,"h":71.56,"l":70.26,"c":70.45,"v":839100},{"d":"2021-04-29","o":70.65,"h":71.13,"l":69.64,"c":69.87,"v":1052700},{"d":"2021-04-30","o":69.62,"h":70.4,"l":69.57,"c":70.36,"v":438100},{"d":"2021-05-03","o":70.65,"h":71.3,"l":70.19,"c":71,"v":646200},{"d":"2021-05-04","o":71.78,"h":73,"l":70.68,"c":70.99,"v":720300},{"d":"2021-05-05","o":70.64,"h":70.71,"l":69,"c":69.71,"v":765400},{"d":"2021-05-06","o":69.71,"h":70.37,"l":69.31,"c":69.85,"v":737400},{"d":"2021-05-07","o":69.98,"h":70.44,"l":69.8,"c":70.36,"v":419600},{"d":"2021-05-10","o":70.72,"h":70.96,"l":70.21,"c":70.3,"v":468100},{"d":"2021-05-11","o":69.8,"h":69.8,"l":67.97,"c":68.46,"v":293500},{"d":"2021-05-12","o":68.18,"h":68.81,"l":67.18,"c":67.49,"v":394900},{"d":"2021-05-13","o":67.57,"h":68.94,"l":67.36,"c":68.6,"v":581500},{"d":"2021-05-14","o":69.07,"h":70.11,"l":69.02,"c":69.57,"v":509100},{"d":"2021-05-17","o":69.49,"h":69.61,"l":68.96,"c":69.39,"v":466800},{"d":"2021-05-18","o":69.23,"h":69.76,"l":68.64,"c":68.66,"v":617100},{"d":"2021-05-19","o":68.22,"h":68.51,"l":67.82,"c":68.4,"v":643000},{"d":"2021-05-20","o":68.27,"h":69.23,"l":68.27,"c":69.15,"v":461100},{"d":"2021-05-21","o":69.11,"h":69.45,"l":68.75,"c":69.02,"v":743300},{"d":"2021-05-24","o":69.41,"h":70.27,"l":69.28,"c":70.01,"v":769900},{"d":"2021-05-25","o":70.25,"h":70.79,"l":69.72,"c":70.38,"v":786100},{"d":"2021-05-26","o":70.68,"h":71.18,"l":70.38,"c":70.65,"v":396400},{"d":"2021-05-27","o":70.65,"h":70.82,"l":69.53,"c":69.77,"v":1189800},{"d":"2021-05-28","o":70.17,"h":70.46,"l":69.94,"c":70.28,"v":588500},{"d":"2021-06-01","o":70.31,"h":71.23,"l":70.04,"c":71.18,"v":466200},{"d":"2021-06-02","o":71.45,"h":72.47,"l":71.31,"c":72.33,"v":710100},{"d":"2021-06-03","o":71.98,"h":72.15,"l":71.28,"c":71.64,"v":677200},{"d":"2021-06-04","o":71.89,"h":71.89,"l":71.37,"c":71.59,"v":430700},{"d":"2021-06-07","o":71.89,"h":72.37,"l":71.83,"c":72.01,"v":804300},{"d":"2021-06-08","o":72.14,"h":73.28,"l":72.01,"c":72.91,"v":576500},{"d":"2021-06-09","o":73.34,"h":73.68,"l":73.07,"c":73.45,"v":391600},{"d":"2021-06-10","o":73.35,"h":73.9,"l":72.98,"c":73.72,"v":254400},{"d":"2021-06-11","o":71.15,"h":71.87,"l":71.01,"c":71.56,"v":3426100},{"d":"2021-06-14","o":71.92,"h":72.48,"l":71.58,"c":72.17,"v":1326900},{"d":"2021-06-15","o":72.07,"h":72.07,"l":70.41,"c":70.49,"v":1002300},{"d":"2021-06-16","o":70.86,"h":71.53,"l":70.3,"c":70.32,"v":1387900},{"d":"2021-06-17","o":70.09,"h":70.78,"l":69.82,"c":70.66,"v":1338300},{"d":"2021-06-18","o":70.69,"h":70.93,"l":69.54,"c":69.54,"v":1098200},{"d":"2021-06-21","o":69.86,"h":70.93,"l":69.55,"c":70.34,"v":707500},{"d":"2021-06-22","o":70.28,"h":70.72,"l":69.97,"c":70.3,"v":617200},{"d":"2021-06-23","o":70.34,"h":70.53,"l":70.07,"c":70.18,"v":503700},{"d":"2021-06-24","o":70.29,"h":70.5,"l":69.93,"c":70.12,"v":640000},{"d":"2021-06-25","o":70.24,"h":71.81,"l":70.2,"c":71.75,"v":2104800},{"d":"2021-06-28","o":71.75,"h":71.75,"l":70.26,"c":70.89,"v":579900},{"d":"2021-06-29","o":70.85,"h":71.28,"l":70.44,"c":70.58,"v":287600},{"d":"2021-06-30","o":70.61,"h":71.17,"l":70.34,"c":70.49,"v":600200},{"d":"2021-07-01","o":70.43,"h":71.01,"l":69.6,"c":70.33,"v":527700},{"d":"2021-07-02","o":70.61,"h":71.2,"l":70.35,"c":70.96,"v":445200},{"d":"2021-07-06","o":70.97,"h":71.74,"l":70.39,"c":71.71,"v":592300},{"d":"2021-07-07","o":71.46,"h":72.15,"l":71.4,"c":72.02,"v":469100},{"d":"2021-07-08","o":71.61,"h":71.94,"l":71.12,"c":71.67,"v":434300},{"d":"2021-07-09","o":72.05,"h":72.49,"l":71.36,"c":72.43,"v":494300},{"d":"2021-07-12","o":72.15,"h":72.99,"l":72.05,"c":72.95,"v":384500},{"d":"2021-07-13","o":72.67,"h":72.85,"l":71.96,"c":72.24,"v":390700},{"d":"2021-07-14","o":72.49,"h":73.43,"l":72.4,"c":73.12,"v":401400},{"d":"2021-07-15","o":73.1,"h":73.51,"l":73.02,"c":73.44,"v":333800},{"d":"2021-07-16","o":73.72,"h":74,"l":73.45,"c":73.49,"v":364800},{"d":"2021-07-19","o":73.03,"h":73.23,"l":72.14,"c":72.83,"v":380700},{"d":"2021-07-20","o":73.25,"h":74.68,"l":73.08,"c":74.04,"v":700800},{"d":"2021-07-21","o":74.05,"h":74.7,"l":74.05,"c":74.29,"v":471800},{"d":"2021-07-22","o":74.03,"h":74.41,"l":73.63,"c":74.11,"v":389200},{"d":"2021-07-23","o":74.4,"h":75.13,"l":74.09,"c":75,"v":480100},{"d":"2021-07-26","o":75.16,"h":75.63,"l":74.67,"c":74.75,"v":580700},{"d":"2021-07-27","o":74.91,"h":75.94,"l":74.09,"c":75.44,"v":501700},{"d":"2021-07-28","o":75.58,"h":75.75,"l":74.77,"c":74.78,"v":331300},{"d":"2021-07-29","o":74.85,"h":75.41,"l":74.61,"c":74.68,"v":298500},{"d":"2021-07-30","o":74.73,"h":75.8,"l":74.73,"c":75.15,"v":353200},{"d":"2021-08-02","o":75.58,"h":75.95,"l":74.62,"c":74.76,"v":289700},{"d":"2021-08-03","o":74.7,"h":75.2,"l":74.33,"c":75.17,"v":375000},{"d":"2021-08-04","o":74.98,"h":75.49,"l":74.36,"c":74.61,"v":234100},{"d":"2021-08-05","o":74.97,"h":75.41,"l":74.69,"c":75.38,"v":282700},{"d":"2021-08-06","o":75.62,"h":75.75,"l":74.44,"c":74.5,"v":544500},{"d":"2021-08-09","o":74.22,"h":74.63,"l":73.77,"c":74.45,"v":317700},{"d":"2021-08-10","o":74.55,"h":74.65,"l":73.82,"c":73.93,"v":307400},{"d":"2021-08-11","o":74.02,"h":74.8,"l":73.79,"c":74.59,"v":314800},{"d":"2021-08-12","o":74.39,"h":74.52,"l":73.7,"c":73.97,"v":388700},{"d":"2021-08-13","o":74.2,"h":74.51,"l":73.83,"c":74.39,"v":240600},{"d":"2021-08-16","o":74.31,"h":75.01,"l":74.25,"c":74.5,"v":248100},{"d":"2021-08-17","o":74.06,"h":74.6,"l":73.89,"c":74.39,"v":346000},{"d":"2021-08-18","o":74.28,"h":74.72,"l":73.93,"c":74.31,"v":286000},{"d":"2021-08-19","o":74.09,"h":74.87,"l":73.86,"c":74.21,"v":356000},{"d":"2021-08-20","o":74.09,"h":75.01,"l":73.53,"c":74.67,"v":292300},{"d":"2021-08-23","o":74.74,"h":74.96,"l":73.84,"c":74.19,"v":410400},{"d":"2021-08-24","o":74.47,"h":74.47,"l":72.95,"c":73.19,"v":324600},{"d":"2021-08-25","o":73.19,"h":74.06,"l":72.78,"c":73.68,"v":297200},{"d":"2021-08-26","o":73.72,"h":73.85,"l":72.93,"c":73.31,"v":381200},{"d":"2021-08-27","o":73.36,"h":74.37,"l":73.36,"c":73.95,"v":414600},{"d":"2021-08-30","o":73.71,"h":74.56,"l":73.65,"c":74.52,"v":302700},{"d":"2021-08-31","o":74.38,"h":74.82,"l":74.36,"c":74.55,"v":233800},{"d":"2021-09-01","o":74.7,"h":75.33,"l":74.39,"c":74.7,"v":255800},{"d":"2021-09-02","o":74.87,"h":74.94,"l":74.02,"c":74.88,"v":542000},{"d":"2021-09-03","o":74.73,"h":74.79,"l":73.94,"c":74.61,"v":285500},{"d":"2021-09-07","o":74.36,"h":74.36,"l":73.33,"c":73.5,"v":450100},{"d":"2021-09-08","o":73.23,"h":74.18,"l":73.23,"c":73.74,"v":595500},{"d":"2021-09-09","o":73.37,"h":73.47,"l":71.85,"c":71.85,"v":339300},{"d":"2021-09-10","o":72.13,"h":72.13,"l":70.17,"c":70.19,"v":338200},{"d":"2021-09-13","o":70.64,"h":71.82,"l":70.62,"c":71.46,"v":403600},{"d":"2021-09-14","o":71.71,"h":71.91,"l":70.61,"c":71.11,"v":255000},{"d":"2021-09-15","o":71.06,"h":71.76,"l":70.81,"c":71.42,"v":322500},{"d":"2021-09-16","o":71.43,"h":71.8,"l":70.94,"c":71.61,"v":393000},{"d":"2021-09-17","o":72.05,"h":72.37,"l":70.63,"c":70.99,"v":813300},{"d":"2021-09-20","o":70.52,"h":70.94,"l":69.72,"c":70.58,"v":523500},{"d":"2021-09-21","o":71.07,"h":71.28,"l":69.61,"c":69.63,"v":331100},{"d":"2021-09-22","o":70,"h":70.13,"l":69.1,"c":69.24,"v":498600},{"d":"2021-09-23","o":69.35,"h":69.76,"l":68.29,"c":68.43,"v":413800},{"d":"2021-09-24","o":68.4,"h":68.46,"l":67.33,"c":67.67,"v":349700},{"d":"2021-09-27","o":67.98,"h":68.59,"l":67.27,"c":67.29,"v":473500},{"d":"2021-09-28","o":67.09,"h":67.4,"l":66.51,"c":66.95,"v":342700},{"d":"2021-09-29","o":67.49,"h":68.3,"l":67.29,"c":67.42,"v":386600},{"d":"2021-09-30","o":67.47,"h":67.78,"l":66.22,"c":66.23,"v":379600},{"d":"2021-10-01","o":66.85,"h":67.78,"l":66.65,"c":67.07,"v":508800},{"d":"2021-10-04","o":66.82,"h":67.42,"l":66.53,"c":66.92,"v":497400},{"d":"2021-10-05","o":66.92,"h":66.92,"l":66.22,"c":66.47,"v":381000},{"d":"2021-10-06","o":66.33,"h":68.09,"l":66.18,"c":68.06,"v":525300},{"d":"2021-10-07","o":68.38,"h":68.95,"l":68.01,"c":68.36,"v":571700},{"d":"2021-10-08","o":68.42,"h":68.82,"l":67.48,"c":67.52,"v":281600},{"d":"2021-10-11","o":67.68,"h":68.01,"l":67.27,"c":67.6,"v":310200},{"d":"2021-10-12","o":67.77,"h":68.8,"l":67.51,"c":68.51,"v":322800},{"d":"2021-10-13","o":68.27,"h":69.39,"l":68.24,"c":69.35,"v":360000},{"d":"2021-10-14","o":69.77,"h":69.77,"l":69.04,"c":69.67,"v":217700},{"d":"2021-10-15","o":70.05,"h":70.38,"l":69.27,"c":69.44,"v":287800},{"d":"2021-10-18","o":69.12,"h":69.78,"l":68.8,"c":69.55,"v":226700},{"d":"2021-10-19","o":69.64,"h":69.72,"l":69.14,"c":69.3,"v":281500},{"d":"2021-10-20","o":69.46,"h":70.58,"l":69.36,"c":70.55,"v":267300},{"d":"2021-10-21","o":70.61,"h":70.81,"l":70.08,"c":70.38,"v":268700},{"d":"2021-10-22","o":70.58,"h":70.99,"l":69.89,"c":70.15,"v":341700},{"d":"2021-10-25","o":70.19,"h":71.09,"l":69.85,"c":70.71,"v":314500},{"d":"2021-10-26","o":70.83,"h":71.73,"l":70.45,"c":71.23,"v":547000},{"d":"2021-10-27","o":71.4,"h":71.5,"l":70.78,"c":71.1,"v":292800},{"d":"2021-10-28","o":71.01,"h":71.91,"l":71,"c":71.82,"v":269600},{"d":"2021-10-29","o":71.49,"h":71.93,"l":70.76,"c":71.06,"v":471800},{"d":"2021-11-01","o":71.11,"h":71.54,"l":69.56,"c":71.3,"v":470500},{"d":"2021-11-02","o":71.83,"h":71.83,"l":71.15,"c":71.52,"v":326600},{"d":"2021-11-03","o":71.3,"h":71.83,"l":70.19,"c":70.42,"v":859000},{"d":"2021-11-04","o":70.5,"h":71.56,"l":70.01,"c":70.04,"v":422600},{"d":"2021-11-05","o":70.25,"h":71.67,"l":70.22,"c":70.9,"v":377300},{"d":"2021-11-08","o":71.26,"h":71.26,"l":69.84,"c":70.49,"v":255300},{"d":"2021-11-09","o":70.72,"h":70.78,"l":69.67,"c":69.77,"v":333900},{"d":"2021-11-10","o":69.88,"h":70.42,"l":69.75,"c":69.86,"v":298200},{"d":"2021-11-11","o":69.85,"h":70.19,"l":69.4,"c":70.17,"v":201500},{"d":"2021-11-12","o":70.35,"h":70.4,"l":69.7,"c":69.87,"v":237800},{"d":"2021-11-15","o":70.22,"h":70.65,"l":69.86,"c":70.65,"v":355700},{"d":"2021-11-16","o":70.9,"h":71.04,"l":69.54,"c":70.01,"v":351500},{"d":"2021-11-17","o":69.93,"h":69.93,"l":68.01,"c":69.13,"v":634000},{"d":"2021-11-18","o":69.42,"h":70.49,"l":68.78,"c":70.1,"v":620500},{"d":"2021-11-19","o":69.86,"h":70.38,"l":69.29,"c":69.66,"v":480300},{"d":"2021-11-22","o":69.77,"h":70.22,"l":69.26,"c":69.47,"v":333600},{"d":"2021-11-23","o":69.45,"h":69.82,"l":68.89,"c":68.96,"v":589200},{"d":"2021-11-24","o":68.8,"h":70.31,"l":68.74,"c":70.12,"v":343500},{"d":"2021-11-26","o":68.93,"h":69.52,"l":68.05,"c":69.1,"v":344300},{"d":"2021-11-29","o":69.21,"h":70.26,"l":68.59,"c":69.47,"v":603500},{"d":"2021-11-30","o":68.84,"h":68.99,"l":67.56,"c":67.56,"v":750800},{"d":"2021-12-01","o":68.19,"h":69.59,"l":66.41,"c":66.45,"v":472200},{"d":"2021-12-02","o":66.66,"h":68.86,"l":66.66,"c":68.51,"v":597000},{"d":"2021-12-03","o":68.82,"h":69.2,"l":68.26,"c":68.85,"v":366000},{"d":"2021-12-06","o":69.65,"h":70.72,"l":69,"c":70.16,"v":392900},{"d":"2021-12-07","o":70.9,"h":71.19,"l":69.98,"c":70.46,"v":572800},{"d":"2021-12-08","o":69.94,"h":71.71,"l":69.94,"c":71.34,"v":462200},{"d":"2021-12-09","o":68.25,"h":68.54,"l":67.34,"c":68.05,"v":3578200},{"d":"2021-12-10","o":68.52,"h":68.6,"l":67.66,"c":68,"v":1318300},{"d":"2021-12-13","o":68,"h":68.8,"l":68,"c":68.22,"v":1232800},{"d":"2021-12-14","o":68.17,"h":68.64,"l":67.72,"c":67.75,"v":1068500},{"d":"2021-12-15","o":67.76,"h":68.43,"l":66.58,"c":67.22,"v":913100},{"d":"2021-12-16","o":67.35,"h":68.05,"l":66.61,"c":67.27,"v":568600},{"d":"2021-12-17","o":66.97,"h":68.13,"l":66.95,"c":67.22,"v":1387400},{"d":"2021-12-20","o":66.5,"h":66.84,"l":65.16,"c":66.79,"v":805300},{"d":"2021-12-21","o":67.5,"h":68.24,"l":67.41,"c":67.8,"v":435700},{"d":"2021-12-22","o":67.97,"h":68.4,"l":67.83,"c":68.39,"v":514100},{"d":"2021-12-23","o":68.46,"h":68.79,"l":68.16,"c":68.66,"v":407300},{"d":"2021-12-27","o":68.74,"h":69.86,"l":68.27,"c":69.83,"v":364300},{"d":"2021-12-28","o":70,"h":70.6,"l":69.83,"c":70.49,"v":375900},{"d":"2021-12-29","o":70.69,"h":71.02,"l":70.14,"c":70.97,"v":403600},{"d":"2021-12-30","o":70.62,"h":71.59,"l":70.36,"c":71.28,"v":484900},{"d":"2021-12-31","o":71.29,"h":72,"l":70.85,"c":71.36,"v":362200},{"d":"2022-01-03","o":71.36,"h":71.54,"l":69.86,"c":70.77,"v":279600},{"d":"2022-01-04","o":70.88,"h":71.94,"l":70.63,"c":71.33,"v":410400},{"d":"2022-01-05","o":71.34,"h":71.67,"l":69.5,"c":69.76,"v":505900},{"d":"2022-01-06","o":70.01,"h":70.57,"l":69.53,"c":69.99,"v":309200},{"d":"2022-01-07","o":69.64,"h":70.04,"l":68.99,"c":69.18,"v":470700},{"d":"2022-01-10","o":69,"h":69.13,"l":68.16,"c":69.03,"v":443500},{"d":"2022-01-11","o":68.9,"h":68.97,"l":67.94,"c":68.09,"v":583800},{"d":"2022-01-12","o":68,"h":68.56,"l":67.91,"c":67.94,"v":435700},{"d":"2022-01-13","o":68.27,"h":68.74,"l":67.94,"c":68.5,"v":315500},{"d":"2022-01-14","o":68.05,"h":68.71,"l":67.29,"c":68.16,"v":370500},{"d":"2022-01-18","o":67.75,"h":67.78,"l":66.99,"c":67.1,"v":351300},{"d":"2022-01-19","o":67.11,"h":67.68,"l":66.24,"c":66.27,"v":355100},{"d":"2022-01-20","o":66.3,"h":66.55,"l":64.33,"c":64.42,"v":553000},{"d":"2022-01-21","o":64.49,"h":65.56,"l":64.07,"c":64.09,"v":610900},{"d":"2022-01-24","o":63.72,"h":65.11,"l":62.91,"c":64.9,"v":666800},{"d":"2022-01-25","o":64.06,"h":65.08,"l":63.5,"c":64.71,"v":455200},{"d":"2022-01-26","o":65.22,"h":65.96,"l":63.35,"c":63.6,"v":474500},{"d":"2022-01-27","o":63.72,"h":64.36,"l":62.25,"c":62.62,"v":670200},{"d":"2022-01-28","o":62.49,"h":64.92,"l":62.1,"c":64.91,"v":633800},{"d":"2022-01-31","o":64.45,"h":65.43,"l":64.22,"c":65.38,"v":558100},{"d":"2022-02-01","o":65.34,"h":65.46,"l":64.35,"c":64.66,"v":545200},{"d":"2022-02-02","o":64.7,"h":64.94,"l":64.3,"c":64.65,"v":483900},{"d":"2022-02-03","o":64.3,"h":64.64,"l":63.8,"c":63.82,"v":363900},{"d":"2022-02-04","o":63.34,"h":63.76,"l":62.67,"c":63.2,"v":442600},{"d":"2022-02-07","o":63.2,"h":63.62,"l":62.98,"c":63.16,"v":367300},{"d":"2022-02-08","o":63.04,"h":63.26,"l":62.57,"c":62.74,"v":725200},{"d":"2022-02-09","o":63.13,"h":63.68,"l":62.9,"c":63.67,"v":1059700},{"d":"2022-02-10","o":63,"h":64.11,"l":62.26,"c":62.38,"v":495700},{"d":"2022-02-11","o":62.83,"h":63.67,"l":62.39,"c":63.05,"v":532700},{"d":"2022-02-14","o":63.1,"h":63.52,"l":62.51,"c":62.76,"v":586400},{"d":"2022-02-15","o":63.09,"h":63.41,"l":62.72,"c":62.86,"v":439200},{"d":"2022-02-16","o":62.98,"h":63.72,"l":62.88,"c":63.36,"v":352500},{"d":"2022-02-17","o":63.13,"h":63.67,"l":62.71,"c":63.53,"v":674800},{"d":"2022-02-18","o":63.58,"h":64.29,"l":63.38,"c":63.61,"v":547200},{"d":"2022-02-22","o":63.78,"h":64.02,"l":62.79,"c":63.29,"v":913700},{"d":"2022-02-23","o":63.82,"h":64.25,"l":62.56,"c":62.62,"v":582500},{"d":"2022-02-24","o":62.05,"h":64.17,"l":61.62,"c":63.96,"v":607800},{"d":"2022-02-25","o":63.96,"h":65.22,"l":63.78,"c":64.97,"v":587300},{"d":"2022-02-28","o":64.44,"h":65.19,"l":63.45,"c":64.15,"v":619100},{"d":"2022-03-01","o":64.43,"h":64.96,"l":63.31,"c":63.75,"v":485000},{"d":"2022-03-02","o":63.89,"h":64.62,"l":63.7,"c":64.43,"v":521000},{"d":"2022-03-03","o":64.87,"h":65.15,"l":63.83,"c":65.13,"v":384300},{"d":"2022-03-04","o":64.68,"h":65.89,"l":64.39,"c":65.8,"v":389500},{"d":"2022-03-07","o":65.8,"h":65.8,"l":63.49,"c":63.52,"v":520800},{"d":"2022-03-08","o":63.44,"h":64.81,"l":63.19,"c":63.26,"v":1114300},{"d":"2022-03-09","o":64.32,"h":64.6,"l":63.81,"c":63.9,"v":519500},{"d":"2022-03-10","o":63.11,"h":64.43,"l":62.97,"c":64.34,"v":421000},{"d":"2022-03-11","o":64.81,"h":65.05,"l":63.92,"c":64.12,"v":371000},{"d":"2022-03-14","o":64.17,"h":64.37,"l":62.63,"c":62.95,"v":413600},{"d":"2022-03-15","o":63.29,"h":63.89,"l":62.94,"c":63.51,"v":318800},{"d":"2022-03-16","o":63.96,"h":64.37,"l":62.75,"c":64.08,"v":537700},{"d":"2022-03-17","o":63.69,"h":64.84,"l":63.58,"c":64.33,"v":387000},{"d":"2022-03-18","o":64.77,"h":64.86,"l":63.86,"c":64.05,"v":1094600},{"d":"2022-03-21","o":64.03,"h":64.49,"l":63.58,"c":64.01,"v":562700},{"d":"2022-03-22","o":64.18,"h":64.97,"l":63.77,"c":64.45,"v":427700},{"d":"2022-03-23","o":64.89,"h":64.96,"l":63.83,"c":64.12,"v":373900},{"d":"2022-03-24","o":64.4,"h":64.77,"l":63.93,"c":64.6,"v":380200},{"d":"2022-03-25","o":64.81,"h":65.5,"l":64.52,"c":65.44,"v":2958700},{"d":"2022-03-28","o":65.15,"h":65.88,"l":65.15,"c":65.68,"v":434100},{"d":"2022-03-29","o":66.35,"h":68.06,"l":66.35,"c":67.79,"v":922300},{"d":"2022-03-30","o":67.38,"h":67.5,"l":65.01,"c":65.05,"v":2185500},{"d":"2022-03-31","o":65.6,"h":67.61,"l":65.44,"c":66.36,"v":1179900},{"d":"2022-04-01","o":66.77,"h":67.68,"l":66.52,"c":67.48,"v":478600},{"d":"2022-04-04","o":67.39,"h":67.39,"l":66.08,"c":66.66,"v":463600},{"d":"2022-04-05","o":67,"h":67.58,"l":66.22,"c":66.82,"v":582400},{"d":"2022-04-06","o":66.75,"h":67.95,"l":66.4,"c":67.64,"v":494600},{"d":"2022-04-07","o":67.35,"h":67.97,"l":66.71,"c":67.53,"v":779800},{"d":"2022-04-08","o":67.53,"h":68.43,"l":67.21,"c":68.28,"v":742700},{"d":"2022-04-11","o":68.44,"h":68.66,"l":68.14,"c":68.38,"v":515600},{"d":"2022-04-12","o":68.83,"h":69.02,"l":68.28,"c":68.86,"v":749000},{"d":"2022-04-13","o":69.28,"h":69.96,"l":69.27,"c":69.57,"v":741400},{"d":"2022-04-14","o":69.79,"h":70.1,"l":69.51,"c":69.96,"v":538200},{"d":"2022-04-18","o":69.65,"h":70.44,"l":69.65,"c":70.29,"v":687700},{"d":"2022-04-19","o":70.47,"h":71.32,"l":70.47,"c":71.3,"v":503900},{"d":"2022-04-20","o":71.53,"h":72.19,"l":70.63,"c":71.9,"v":772600},{"d":"2022-04-21","o":72.34,"h":72.34,"l":71.59,"c":71.74,"v":626300},{"d":"2022-04-22","o":71.5,"h":72.4,"l":71.48,"c":72.14,"v":804700},{"d":"2022-04-25","o":72,"h":72.33,"l":69.56,"c":70.91,"v":677300},{"d":"2022-04-26","o":70.78,"h":71.14,"l":70.14,"c":70.42,"v":508300},{"d":"2022-04-27","o":70.46,"h":70.7,"l":69.59,"c":69.62,"v":613800},{"d":"2022-04-28","o":70.15,"h":70.83,"l":69.34,"c":70.73,"v":429100},{"d":"2022-04-29","o":70.24,"h":70.25,"l":67.79,"c":67.92,"v":610100},{"d":"2022-05-02","o":67.97,"h":68.38,"l":64.88,"c":66.17,"v":688000},{"d":"2022-05-03","o":66.26,"h":67.92,"l":65.96,"c":67.51,"v":844500},{"d":"2022-05-04","o":67.45,"h":69.16,"l":67.45,"c":69.04,"v":753500},{"d":"2022-05-05","o":68.92,"h":69.2,"l":67.27,"c":68.01,"v":599200},{"d":"2022-05-06","o":67.51,"h":68.05,"l":66.58,"c":67.58,"v":515700},{"d":"2022-05-09","o":67.02,"h":67.85,"l":66.45,"c":66.98,"v":832900},{"d":"2022-05-10","o":67.69,"h":67.71,"l":64.41,"c":65.83,"v":1058300},{"d":"2022-05-11","o":65.87,"h":67.12,"l":65.69,"c":66.46,"v":886200},{"d":"2022-05-12","o":66.99,"h":67.3,"l":65.76,"c":67.25,"v":913800},{"d":"2022-05-13","o":67.83,"h":68.56,"l":67.45,"c":68.38,"v":882500},{"d":"2022-05-16","o":68.3,"h":69.07,"l":68.3,"c":68.7,"v":862600},{"d":"2022-05-17","o":69.21,"h":69.25,"l":68.44,"c":68.92,"v":537300},{"d":"2022-05-18","o":68.55,"h":69.1,"l":67.43,"c":67.92,"v":644400},{"d":"2022-05-19","o":67.72,"h":68.46,"l":67.27,"c":67.82,"v":786900},{"d":"2022-05-20","o":68.33,"h":68.49,"l":67.64,"c":68.27,"v":831700},{"d":"2022-05-23","o":68.65,"h":69.01,"l":67.77,"c":68.44,"v":576900},{"d":"2022-05-24","o":68.46,"h":70.38,"l":67.86,"c":70.33,"v":1113800},{"d":"2022-05-25","o":70,"h":71.29,"l":69.85,"c":70.93,"v":533900},{"d":"2022-05-26","o":68.39,"h":69.12,"l":68.2,"c":68.36,"v":3282600},{"d":"2022-05-27","o":68.83,"h":69.51,"l":68.39,"c":69.04,"v":1458900},{"d":"2022-05-31","o":68.95,"h":69.96,"l":68.02,"c":69.57,"v":1561500},{"d":"2022-06-01","o":70.06,"h":70.55,"l":69.1,"c":70.16,"v":841000},{"d":"2022-06-02","o":71.28,"h":71.28,"l":69.39,"c":70.46,"v":757600},{"d":"2022-06-03","o":70.3,"h":70.6,"l":69.34,"c":69.46,"v":463000},{"d":"2022-06-06","o":69.9,"h":70.74,"l":69.44,"c":70.31,"v":823100},{"d":"2022-06-07","o":70.13,"h":71.94,"l":70.08,"c":71.9,"v":601700},{"d":"2022-06-08","o":71.4,"h":71.6,"l":70.35,"c":70.75,"v":451900},{"d":"2022-06-09","o":70.57,"h":71.14,"l":69.77,"c":69.98,"v":514900},{"d":"2022-06-10","o":69.52,"h":70.56,"l":68.86,"c":70.35,"v":701000},{"d":"2022-06-13","o":69,"h":69.6,"l":67.59,"c":68.07,"v":898800},{"d":"2022-06-14","o":67.75,"h":68.05,"l":66.14,"c":67,"v":850800},{"d":"2022-06-15","o":67,"h":69.72,"l":66.94,"c":68.7,"v":925200},{"d":"2022-06-16","o":67.54,"h":68.94,"l":67.54,"c":68.68,"v":810200},{"d":"2022-06-17","o":69.28,"h":70.03,"l":68.31,"c":68.8,"v":1796200},{"d":"2022-06-21","o":69.01,"h":70.48,"l":69.01,"c":69.4,"v":664300},{"d":"2022-06-22","o":69.1,"h":71.47,"l":69.1,"c":70.95,"v":501700},{"d":"2022-06-23","o":71.42,"h":73.03,"l":71.28,"c":72.52,"v":904000},{"d":"2022-06-24","o":72.7,"h":74.35,"l":72.28,"c":74.12,"v":1700900},{"d":"2022-06-27","o":73.97,"h":74.65,"l":73.31,"c":73.87,"v":761600},{"d":"2022-06-28","o":74.2,"h":74.67,"l":73.27,"c":73.45,"v":779200},{"d":"2022-06-29","o":73,"h":73.77,"l":72.76,"c":73.19,"v":779400},{"d":"2022-06-30","o":72.99,"h":73.13,"l":71.97,"c":72.13,"v":874200},{"d":"2022-07-01","o":71.77,"h":73.76,"l":71.51,"c":73.53,"v":881100},{"d":"2022-07-05","o":73.28,"h":73.28,"l":71.64,"c":72.7,"v":716800},{"d":"2022-07-06","o":72.73,"h":73.6,"l":72.73,"c":73.11,"v":1205100},{"d":"2022-07-07","o":73.45,"h":73.48,"l":72.45,"c":72.74,"v":738000},{"d":"2022-07-08","o":72.86,"h":73.56,"l":72.66,"c":73.35,"v":559200},{"d":"2022-07-11","o":73.42,"h":73.89,"l":72.92,"c":73.7,"v":1042400},{"d":"2022-07-12","o":73.62,"h":74.22,"l":72.53,"c":73.27,"v":659600},{"d":"2022-07-13","o":72.35,"h":73.02,"l":72.04,"c":72.06,"v":533200},{"d":"2022-07-14","o":71.04,"h":73.56,"l":70.71,"c":73.44,"v":495900},{"d":"2022-07-15","o":74.44,"h":74.96,"l":73.62,"c":74.78,"v":858200},{"d":"2022-07-18","o":74.99,"h":75.2,"l":74.2,"c":74.73,"v":600200},{"d":"2022-07-19","o":75.26,"h":76.29,"l":74.89,"c":76.26,"v":683800},{"d":"2022-07-20","o":76.42,"h":76.92,"l":75.32,"c":76.2,"v":1052300},{"d":"2022-07-21","o":76,"h":76.15,"l":75.3,"c":75.63,"v":480400},{"d":"2022-07-22","o":76.1,"h":76.42,"l":75.55,"c":76.23,"v":554100},{"d":"2022-07-25","o":76.39,"h":77.26,"l":76.01,"c":77.18,"v":615900},{"d":"2022-07-26","o":77,"h":77.54,"l":76.83,"c":76.89,"v":503300},{"d":"2022-07-27","o":76.99,"h":77.52,"l":76.54,"c":77.42,"v":420200},{"d":"2022-07-28","o":77.77,"h":79.02,"l":77.47,"c":79,"v":469200},{"d":"2022-07-29","o":78.77,"h":79.82,"l":78.51,"c":79.59,"v":435800},{"d":"2022-08-01","o":79.23,"h":79.36,"l":78.36,"c":78.56,"v":537300},{"d":"2022-08-02","o":78.77,"h":79.06,"l":77.47,"c":77.88,"v":742200},{"d":"2022-08-03","o":79.82,"h":79.98,"l":76.04,"c":76.24,"v":797900},{"d":"2022-08-04","o":76.45,"h":76.72,"l":75.57,"c":75.86,"v":747800},{"d":"2022-08-05","o":75.5,"h":76.83,"l":75.41,"c":76.8,"v":503800},{"d":"2022-08-08","o":77.05,"h":77.77,"l":76.84,"c":77.47,"v":379500},{"d":"2022-08-09","o":77.63,"h":78.01,"l":77.36,"c":77.83,"v":519500},{"d":"2022-08-10","o":78.27,"h":78.39,"l":77.36,"c":78.12,"v":461400},{"d":"2022-08-11","o":78.11,"h":78.97,"l":77.9,"c":78.51,"v":547600},{"d":"2022-08-12","o":78.92,"h":79.3,"l":78.33,"c":78.97,"v":600000},{"d":"2022-08-15","o":78.98,"h":80.38,"l":78.79,"c":80.35,"v":720800},{"d":"2022-08-16","o":80.3,"h":80.44,"l":79.76,"c":80.08,"v":429800},{"d":"2022-08-17","o":79.76,"h":80.37,"l":79.29,"c":79.94,"v":433000},{"d":"2022-08-18","o":79.95,"h":80.29,"l":79.27,"c":79.37,"v":324300},{"d":"2022-08-19","o":79.15,"h":79.6,"l":78.78,"c":79.31,"v":440800},{"d":"2022-08-22","o":79.12,"h":79.22,"l":78.35,"c":78.69,"v":447400},{"d":"2022-08-23","o":78.88,"h":78.88,"l":77.06,"c":77.65,"v":581100},{"d":"2022-08-24","o":77.65,"h":78.2,"l":77.59,"c":77.84,"v":352600},{"d":"2022-08-25","o":77.96,"h":78.41,"l":77.68,"c":78.21,"v":362600},{"d":"2022-08-26","o":78.14,"h":78.23,"l":76.97,"c":77.05,"v":431700},{"d":"2022-08-29","o":76.72,"h":77.72,"l":76.25,"c":77.27,"v":379700},{"d":"2022-08-30","o":77.43,"h":77.43,"l":75.82,"c":75.97,"v":360100},{"d":"2022-08-31","o":76.2,"h":76.66,"l":75.25,"c":75.32,"v":775800},{"d":"2022-09-01","o":74.69,"h":75.34,"l":74.56,"c":75.18,"v":535000},{"d":"2022-09-02","o":75.79,"h":75.79,"l":73.88,"c":74.1,"v":789600},{"d":"2022-09-06","o":75.2,"h":76.4,"l":75.15,"c":76.12,"v":1095800},{"d":"2022-09-07","o":75.97,"h":76.37,"l":75.79,"c":76.24,"v":617800},{"d":"2022-09-08","o":75.86,"h":76.06,"l":74.37,"c":74.4,"v":788600},{"d":"2022-09-09","o":74.48,"h":75,"l":73.87,"c":74.76,"v":850100},{"d":"2022-09-12","o":74.73,"h":76.1,"l":74.73,"c":75.76,"v":696200},{"d":"2022-09-13","o":74.53,"h":75.32,"l":73.88,"c":74.16,"v":499400},{"d":"2022-09-14","o":74.54,"h":74.79,"l":72.84,"c":73.47,"v":945400},{"d":"2022-09-15","o":73.49,"h":74.26,"l":72.03,"c":72.11,"v":900800},{"d":"2022-09-16","o":71.52,"h":73.15,"l":71.26,"c":72.71,"v":3501400},{"d":"2022-09-19","o":72.12,"h":72.76,"l":71.63,"c":72.65,"v":837200},{"d":"2022-09-20","o":72.07,"h":72.07,"l":70.51,"c":70.7,"v":547700},{"d":"2022-09-21","o":71.12,"h":72.27,"l":70.77,"c":70.8,"v":445600},{"d":"2022-09-22","o":70.59,"h":71.03,"l":69.77,"c":70.89,"v":701600},{"d":"2022-09-23","o":70.28,"h":71.79,"l":70.28,"c":71.16,"v":978200},{"d":"2022-09-26","o":70.77,"h":70.85,"l":68.67,"c":69.37,"v":869500},{"d":"2022-09-27","o":69.59,"h":69.99,"l":67.96,"c":68.01,"v":639000},{"d":"2022-09-28","o":68.48,"h":69.47,"l":67.51,"c":69.15,"v":884000},{"d":"2022-09-29","o":66.08,"h":66.14,"l":64.92,"c":65.74,"v":3377100},{"d":"2022-09-30","o":66.21,"h":67.98,"l":66.02,"c":67.58,"v":2548500},{"d":"2022-10-03","o":68.27,"h":68.27,"l":66.34,"c":67.61,"v":937500},{"d":"2022-10-04","o":68.04,"h":68.65,"l":66.41,"c":66.76,"v":1237300},{"d":"2022-10-05","o":66.25,"h":66.31,"l":64.49,"c":65.77,"v":1000200},{"d":"2022-10-06","o":65.88,"h":65.88,"l":64.1,"c":64.28,"v":606400},{"d":"2022-10-07","o":63.95,"h":65.67,"l":63.64,"c":64.91,"v":835300},{"d":"2022-10-10","o":65.03,"h":65.4,"l":64.2,"c":64.22,"v":838600},{"d":"2022-10-11","o":63.9,"h":65.36,"l":63.72,"c":65.24,"v":732000},{"d":"2022-10-12","o":65.19,"h":65.99,"l":64.2,"c":65.52,"v":560300},{"d":"2022-10-13","o":64.7,"h":66.02,"l":64.1,"c":65.89,"v":570700},{"d":"2022-10-14","o":66.82,"h":67.13,"l":63.34,"c":63.49,"v":713700},{"d":"2022-10-17","o":64.48,"h":65.42,"l":64.14,"c":64.47,"v":834100},{"d":"2022-10-18","o":65.27,"h":66.04,"l":64.92,"c":65.75,"v":702500},{"d":"2022-10-19","o":65.2,"h":65.42,"l":63.99,"c":64.6,"v":628000},{"d":"2022-10-20","o":64.49,"h":65.59,"l":64.13,"c":64.36,"v":502400},{"d":"2022-10-21","o":64.6,"h":65.31,"l":63.69,"c":65.28,"v":619300},{"d":"2022-10-24","o":65.81,"h":65.93,"l":65.09,"c":65.51,"v":545200},{"d":"2022-10-25","o":65.71,"h":66.77,"l":65.65,"c":66.53,"v":757600},{"d":"2022-10-26","o":66.89,"h":67.22,"l":66.21,"c":66.76,"v":431700},{"d":"2022-10-27","o":67.2,"h":68.1,"l":66.92,"c":67.25,"v":592000},{"d":"2022-10-28","o":66.76,"h":68.55,"l":66.76,"c":68.35,"v":511900},{"d":"2022-10-31","o":67.88,"h":68.87,"l":67.73,"c":68.7,"v":520000},{"d":"2022-11-01","o":69.09,"h":69.33,"l":68.53,"c":68.53,"v":473000},{"d":"2022-11-02","o":67.5,"h":68.22,"l":66.07,"c":66.48,"v":703100},{"d":"2022-11-03","o":66.04,"h":68.02,"l":65.53,"c":67.81,"v":879300},{"d":"2022-11-04","o":67.83,"h":69,"l":67.45,"c":68.29,"v":560500},{"d":"2022-11-07","o":68.76,"h":68.95,"l":67.56,"c":68.09,"v":531300},{"d":"2022-11-08","o":68.19,"h":68.67,"l":67.54,"c":68.14,"v":1034300},{"d":"2022-11-09","o":68.18,"h":69.69,"l":67.89,"c":68.61,"v":1018100},{"d":"2022-11-10","o":69.99,"h":71.29,"l":68.77,"c":70.43,"v":1035200},{"d":"2022-11-11","o":70.94,"h":70.94,"l":68.61,"c":69.31,"v":1273000},{"d":"2022-11-14","o":69.09,"h":70.41,"l":68.68,"c":69.61,"v":744500},{"d":"2022-11-15","o":70.81,"h":70.81,"l":68.93,"c":69.59,"v":818000},{"d":"2022-11-16","o":69.74,"h":69.81,"l":68.87,"c":68.9,"v":521400},{"d":"2022-11-17","o":68.48,"h":69.16,"l":67.94,"c":69.1,"v":758100},{"d":"2022-11-18","o":70.24,"h":70.48,"l":69.25,"c":69.98,"v":910700},{"d":"2022-11-21","o":70,"h":70.72,"l":69.85,"c":70.3,"v":1115600},{"d":"2022-11-22","o":70.29,"h":70.95,"l":70.18,"c":70.66,"v":682400},{"d":"2022-11-23","o":70.67,"h":70.87,"l":69.95,"c":70.31,"v":694700},{"d":"2022-11-25","o":70.3,"h":70.51,"l":70.02,"c":70.47,"v":282100},{"d":"2022-11-28","o":70.32,"h":70.49,"l":68.28,"c":68.43,"v":907000},{"d":"2022-11-29","o":68.08,"h":69.18,"l":68,"c":69.04,"v":438700},{"d":"2022-11-30","o":68.82,"h":69.98,"l":67.91,"c":69.95,"v":1577400},{"d":"2022-12-01","o":70.26,"h":70.83,"l":69.59,"c":70.2,"v":612500},{"d":"2022-12-02","o":69.91,"h":71.27,"l":69.77,"c":70.7,"v":745600},{"d":"2022-12-05","o":70.5,"h":71.11,"l":69.88,"c":70.52,"v":721100},{"d":"2022-12-06","o":70.65,"h":71.52,"l":70.4,"c":71.41,"v":1047300},{"d":"2022-12-07","o":71.4,"h":72.5,"l":71.33,"c":71.99,"v":994000},{"d":"2022-12-08","o":72.17,"h":72.89,"l":71.85,"c":72.21,"v":686400},{"d":"2022-12-09","o":72.29,"h":72.54,"l":71.68,"c":71.68,"v":574700},{"d":"2022-12-12","o":71.81,"h":71.98,"l":71.26,"c":71.63,"v":943700},{"d":"2022-12-13","o":72.77,"h":73,"l":71.14,"c":71.59,"v":899500},{"d":"2022-12-14","o":71.32,"h":72.22,"l":70.93,"c":71.23,"v":1015700},{"d":"2022-12-15","o":70.76,"h":71.77,"l":70.37,"c":71.17,"v":1080100},{"d":"2022-12-16","o":70.25,"h":71.16,"l":69.49,"c":70.66,"v":5033700},{"d":"2022-12-19","o":70.51,"h":71.08,"l":70.14,"c":70.3,"v":1128700},{"d":"2022-12-20","o":70.2,"h":70.31,"l":69.53,"c":69.83,"v":591300},{"d":"2022-12-21","o":70.08,"h":71.49,"l":70.03,"c":71.03,"v":618900},{"d":"2022-12-22","o":70.92,"h":71.26,"l":69.56,"c":70.56,"v":599700},{"d":"2022-12-23","o":70.57,"h":71.54,"l":70.11,"c":71.5,"v":530700},{"d":"2022-12-27","o":71.51,"h":71.65,"l":70.84,"c":71.2,"v":678700},{"d":"2022-12-28","o":71.43,"h":71.66,"l":70.32,"c":70.45,"v":585200},{"d":"2022-12-29","o":70.63,"h":71.62,"l":70.55,"c":71.39,"v":398600},{"d":"2022-12-30","o":71.13,"h":71.38,"l":70.11,"c":70.93,"v":417200},{"d":"2023-01-03","o":72.01,"h":72.01,"l":70.03,"c":70.58,"v":471700},{"d":"2023-01-04","o":70.79,"h":72.02,"l":70.39,"c":70.65,"v":664200},{"d":"2023-01-05","o":70.45,"h":70.52,"l":68.78,"c":69.04,"v":662300},{"d":"2023-01-06","o":69.17,"h":70.79,"l":69.17,"c":70.78,"v":545100},{"d":"2023-01-09","o":70.73,"h":72.37,"l":70.31,"c":72.12,"v":1100700},{"d":"2023-01-10","o":71.91,"h":72.19,"l":71.04,"c":71.36,"v":484400},{"d":"2023-01-11","o":71.74,"h":73.85,"l":71.61,"c":73.67,"v":751400},{"d":"2023-01-12","o":74.16,"h":75.17,"l":73.67,"c":75.13,"v":611500},{"d":"2023-01-13","o":74.63,"h":75.08,"l":74.31,"c":74.82,"v":427200},{"d":"2023-01-17","o":75.1,"h":75.58,"l":74.81,"c":74.86,"v":1654300},{"d":"2023-01-18","o":74.86,"h":75.09,"l":73.08,"c":73.74,"v":557700},{"d":"2023-01-19","o":73.88,"h":74.58,"l":73.43,"c":74.13,"v":586300},{"d":"2023-01-20","o":74.34,"h":74.4,"l":73.32,"c":74.31,"v":394600},{"d":"2023-01-23","o":74.61,"h":74.98,"l":73.89,"c":74.33,"v":565600},{"d":"2023-01-24","o":73.42,"h":74.29,"l":73.42,"c":73.77,"v":450800},{"d":"2023-01-25","o":73.76,"h":74.32,"l":73.31,"c":74.01,"v":487100},{"d":"2023-01-26","o":74.2,"h":74.47,"l":73.58,"c":74.36,"v":380200},{"d":"2023-01-27","o":74.3,"h":74.7,"l":74.1,"c":74.27,"v":509500},{"d":"2023-01-30","o":73.82,"h":74.68,"l":73.63,"c":74.15,"v":531600},{"d":"2023-01-31","o":72.19,"h":74.83,"l":71.34,"c":74.63,"v":2249700},{"d":"2023-02-01","o":74.38,"h":74.96,"l":73.13,"c":74.38,"v":1297100},{"d":"2023-02-02","o":74.38,"h":75.71,"l":74.06,"c":74.71,"v":1625900},{"d":"2023-02-03","o":74.5,"h":74.5,"l":72.81,"c":74.07,"v":18277700},{"d":"2023-02-06","o":73.85,"h":74.33,"l":73.14,"c":74.21,"v":1161300},{"d":"2023-02-07","o":73.67,"h":74.16,"l":73.15,"c":73.71,"v":920200},{"d":"2023-02-08","o":73.7,"h":73.96,"l":73.07,"c":73.3,"v":1051400},{"d":"2023-02-09","o":73.5,"h":73.72,"l":71.69,"c":71.8,"v":945100},{"d":"2023-02-10","o":71.68,"h":73.03,"l":71.57,"c":72.68,"v":768700},{"d":"2023-02-13","o":72.79,"h":73.17,"l":72.56,"c":72.93,"v":853400},{"d":"2023-02-14","o":72.86,"h":72.88,"l":71.67,"c":71.78,"v":930700},{"d":"2023-02-15","o":73.01,"h":74,"l":72.21,"c":73.88,"v":797400},{"d":"2023-02-16","o":73.11,"h":75.09,"l":72.87,"c":74.58,"v":680400},{"d":"2023-02-17","o":74.89,"h":75.01,"l":73.94,"c":74.8,"v":897500},{"d":"2023-02-21","o":74.58,"h":74.96,"l":73.32,"c":73.58,"v":798600},{"d":"2023-02-22","o":73.76,"h":74.28,"l":72.72,"c":73.04,"v":708900},{"d":"2023-02-23","o":73.34,"h":73.74,"l":72.96,"c":73.27,"v":529800},{"d":"2023-02-24","o":72.73,"h":73,"l":71.53,"c":71.84,"v":526000},{"d":"2023-02-27","o":72.26,"h":72.35,"l":70.86,"c":71.36,"v":624000},{"d":"2023-02-28","o":71.29,"h":72.04,"l":70.77,"c":70.78,"v":1489900},{"d":"2023-03-01","o":70.45,"h":70.6,"l":69.19,"c":70.06,"v":992300},{"d":"2023-03-02","o":70.06,"h":70.59,"l":69.67,"c":70.49,"v":630500},{"d":"2023-03-03","o":71.01,"h":71.01,"l":70.38,"c":70.62,"v":882400},{"d":"2023-03-06","o":70.7,"h":71.12,"l":70.4,"c":70.51,"v":663100},{"d":"2023-03-07","o":70.44,"h":70.57,"l":69.73,"c":70.09,"v":663300},{"d":"2023-03-08","o":70.25,"h":70.55,"l":69.62,"c":69.81,"v":431100},{"d":"2023-03-09","o":69.6,"h":70.15,"l":69.16,"c":69.4,"v":737400},{"d":"2023-03-10","o":69.33,"h":69.7,"l":66.43,"c":66.78,"v":799700},{"d":"2023-03-13","o":66.44,"h":68.69,"l":66.27,"c":68.42,"v":1019400},{"d":"2023-03-14","o":69.65,"h":69.89,"l":68.15,"c":68.57,"v":1053000},{"d":"2023-03-15","o":67.99,"h":69.15,"l":67.65,"c":68.67,"v":915600},{"d":"2023-03-16","o":68.05,"h":69.32,"l":67.7,"c":68.24,"v":762600},{"d":"2023-03-17","o":68.28,"h":68.69,"l":67.03,"c":68.36,"v":1705900},{"d":"2023-03-20","o":68.93,"h":69.33,"l":68.44,"c":68.84,"v":547500},{"d":"2023-03-21","o":68.4,"h":68.82,"l":66.75,"c":67.27,"v":868600},{"d":"2023-03-22","o":67.04,"h":67.19,"l":64.94,"c":64.95,"v":766000},{"d":"2023-03-23","o":65.2,"h":66.03,"l":64.8,"c":64.94,"v":651600},{"d":"2023-03-24","o":64.92,"h":67.11,"l":64.65,"c":67.09,"v":674500},{"d":"2023-03-27","o":67.47,"h":67.47,"l":66.58,"c":67,"v":720300},{"d":"2023-03-28","o":66.68,"h":67.55,"l":66.4,"c":67.22,"v":513200},{"d":"2023-03-29","o":67.54,"h":67.8,"l":67.04,"c":67.55,"v":596500},{"d":"2023-03-30","o":67.82,"h":68.23,"l":67.23,"c":67.51,"v":806900},{"d":"2023-03-31","o":67.78,"h":68.66,"l":67.71,"c":68.61,"v":1558300},{"d":"2023-04-03","o":68.58,"h":69.05,"l":67.56,"c":67.86,"v":833500},{"d":"2023-04-04","o":67.86,"h":68.05,"l":67.22,"c":67.66,"v":1033200},{"d":"2023-04-05","o":67.32,"h":67.69,"l":66.87,"c":67.04,"v":453100},{"d":"2023-04-06","o":67.65,"h":67.7,"l":66.28,"c":66.81,"v":484800},{"d":"2023-04-10","o":66.71,"h":67.56,"l":66.05,"c":67.52,"v":559600},{"d":"2023-04-11","o":67.38,"h":67.68,"l":66.61,"c":67.1,"v":674700},{"d":"2023-04-12","o":67.62,"h":67.62,"l":65.95,"c":66.07,"v":651100},{"d":"2023-04-13","o":66.02,"h":66.43,"l":65.15,"c":66.36,"v":836600},{"d":"2023-04-14","o":66.61,"h":67.15,"l":65.58,"c":66.1,"v":809200},{"d":"2023-04-17","o":66.21,"h":67.68,"l":66.1,"c":67.47,"v":653500},{"d":"2023-04-18","o":67.3,"h":67.71,"l":66.74,"c":67.31,"v":528800},{"d":"2023-04-19","o":66.94,"h":67.39,"l":66.55,"c":67.21,"v":342800},{"d":"2023-04-20","o":67.17,"h":67.6,"l":66.83,"c":67.21,"v":435400},{"d":"2023-04-21","o":67.38,"h":67.62,"l":66.62,"c":67.09,"v":249000},{"d":"2023-04-24","o":67.19,"h":67.24,"l":66.23,"c":66.68,"v":347800},{"d":"2023-04-25","o":66.41,"h":67.28,"l":66.33,"c":66.82,"v":576800},{"d":"2023-04-26","o":66.48,"h":67.02,"l":66.15,"c":66.28,"v":505600},{"d":"2023-04-27","o":66.01,"h":67.99,"l":66.01,"c":67.76,"v":652000},{"d":"2023-04-28","o":67.82,"h":68.77,"l":67.45,"c":67.99,"v":728800},{"d":"2023-05-01","o":67.67,"h":68.13,"l":67.12,"c":67.41,"v":429500},{"d":"2023-05-02","o":67.1,"h":67.24,"l":66.47,"c":66.75,"v":743200},{"d":"2023-05-03","o":67.06,"h":67.34,"l":66.25,"c":66.51,"v":783600},{"d":"2023-05-04","o":66.47,"h":67.51,"l":66,"c":67.5,"v":821800},{"d":"2023-05-05","o":68.28,"h":68.99,"l":67.25,"c":68.16,"v":822700},{"d":"2023-05-08","o":67.93,"h":68.16,"l":67.39,"c":67.72,"v":516500},{"d":"2023-05-09","o":67.55,"h":67.68,"l":66.7,"c":67.04,"v":707400},{"d":"2023-05-10","o":68.27,"h":68.27,"l":66.9,"c":67.4,"v":731100},{"d":"2023-05-11","o":66.93,"h":67.15,"l":66.03,"c":66.41,"v":476100},{"d":"2023-05-12","o":66.42,"h":67.02,"l":66.09,"c":66.84,"v":439300},{"d":"2023-05-15","o":67.41,"h":67.51,"l":66.8,"c":66.86,"v":432900},{"d":"2023-05-16","o":66.79,"h":66.79,"l":65.32,"c":65.34,"v":343300},{"d":"2023-05-17","o":65.44,"h":65.84,"l":64.97,"c":65.72,"v":820900},{"d":"2023-05-18","o":65.65,"h":66.22,"l":65.36,"c":66.06,"v":1027900},{"d":"2023-05-19","o":66.31,"h":66.86,"l":65.69,"c":65.93,"v":1164800},{"d":"2023-05-22","o":66.07,"h":66.54,"l":65.58,"c":65.61,"v":706900},{"d":"2023-05-23","o":65.72,"h":66.34,"l":65.3,"c":65.31,"v":684500},{"d":"2023-05-24","o":65,"h":65.42,"l":64.51,"c":65.3,"v":568100},{"d":"2023-05-25","o":65.5,"h":65.61,"l":63.96,"c":64.19,"v":519700},{"d":"2023-05-26","o":64.39,"h":64.74,"l":63.86,"c":64.59,"v":425700},{"d":"2023-05-30","o":64.71,"h":65.14,"l":63.91,"c":64.23,"v":553100},{"d":"2023-05-31","o":64.37,"h":64.89,"l":63.97,"c":64.49,"v":1000200},{"d":"2023-06-01","o":64.54,"h":64.93,"l":63.85,"c":64.25,"v":422700},{"d":"2023-06-02","o":64.63,"h":65.3,"l":64.41,"c":64.98,"v":855000},{"d":"2023-06-05","o":64.89,"h":65.63,"l":64.67,"c":65.23,"v":636100},{"d":"2023-06-06","o":65.6,"h":65.64,"l":65.12,"c":65.4,"v":680800},{"d":"2023-06-07","o":65.68,"h":65.97,"l":65.35,"c":65.7,"v":860600},{"d":"2023-06-08","o":65.38,"h":66.07,"l":65.28,"c":65.67,"v":534000},{"d":"2023-06-09","o":65.83,"h":65.83,"l":65.26,"c":65.39,"v":422200},{"d":"2023-06-12","o":65.33,"h":65.69,"l":64.83,"c":65.59,"v":749100},{"d":"2023-06-13","o":65.44,"h":66,"l":65.18,"c":65.35,"v":628400},{"d":"2023-06-14","o":65.5,"h":66.26,"l":65.22,"c":65.77,"v":729900},{"d":"2023-06-15","o":65.77,"h":65.9,"l":65.22,"c":65.87,"v":713300},{"d":"2023-06-16","o":65.97,"h":66.18,"l":65.47,"c":65.84,"v":1624500},{"d":"2023-06-20","o":65.79,"h":65.79,"l":64.8,"c":65.46,"v":779200},{"d":"2023-06-21","o":65.31,"h":65.62,"l":64.6,"c":65.19,"v":1026600},{"d":"2023-06-22","o":66.06,"h":66.07,"l":64.76,"c":65.4,"v":1072100},{"d":"2023-06-23","o":65.15,"h":65.57,"l":64.7,"c":65.03,"v":11966900},{"d":"2023-06-26","o":65.18,"h":65.85,"l":65.18,"c":65.55,"v":918900},{"d":"2023-06-27","o":65.64,"h":65.97,"l":65.3,"c":65.56,"v":2381500},{"d":"2023-06-28","o":65.68,"h":65.68,"l":64.59,"c":64.99,"v":932200},{"d":"2023-06-29","o":64.52,"h":65.54,"l":64.39,"c":65.47,"v":893200},{"d":"2023-06-30","o":65.75,"h":65.86,"l":64.69,"c":65.39,"v":881400},{"d":"2023-07-03","o":65.4,"h":66.3,"l":65.19,"c":65.86,"v":365400},{"d":"2023-07-05","o":65.84,"h":66.65,"l":65.39,"c":66.29,"v":990800},{"d":"2023-07-06","o":65.76,"h":66.04,"l":64.75,"c":65.66,"v":663400},{"d":"2023-07-07","o":65.35,"h":65.62,"l":64.89,"c":65.11,"v":859100},{"d":"2023-07-10","o":64.96,"h":65.26,"l":64.54,"c":64.79,"v":757200},{"d":"2023-07-11","o":65.01,"h":65.57,"l":64.56,"c":65.48,"v":1593800},{"d":"2023-07-12","o":65.81,"h":66.21,"l":65.5,"c":65.53,"v":1009100},{"d":"2023-07-13","o":65.34,"h":65.63,"l":65.09,"c":65.56,"v":610600},{"d":"2023-07-14","o":65.4,"h":65.79,"l":65.09,"c":65.52,"v":580800},{"d":"2023-07-17","o":65.4,"h":65.94,"l":65.2,"c":65.72,"v":737400},{"d":"2023-07-18","o":65.7,"h":65.84,"l":65.27,"c":65.48,"v":764900},{"d":"2023-07-19","o":65.81,"h":66.57,"l":65.55,"c":66.14,"v":1360700},{"d":"2023-07-20","o":66.49,"h":66.98,"l":65.9,"c":66.84,"v":958700},{"d":"2023-07-21","o":67,"h":67.65,"l":66.83,"c":67.3,"v":1018900},{"d":"2023-07-24","o":67.39,"h":68.28,"l":67.17,"c":68.21,"v":907400},{"d":"2023-07-25","o":68.21,"h":68.51,"l":67.92,"c":68.11,"v":650500},{"d":"2023-07-26","o":68.17,"h":69.08,"l":68.06,"c":69.07,"v":653400},{"d":"2023-07-27","o":69.06,"h":69.26,"l":66.89,"c":66.92,"v":681400},{"d":"2023-07-28","o":67.05,"h":67.25,"l":65.33,"c":65.68,"v":647400},{"d":"2023-07-31","o":65.68,"h":66.13,"l":64.68,"c":64.78,"v":1594900},{"d":"2023-08-01","o":64.85,"h":65.09,"l":64.42,"c":64.65,"v":589700},{"d":"2023-08-02","o":64.5,"h":64.6,"l":62.67,"c":63.05,"v":1634900},{"d":"2023-08-03","o":64.05,"h":64.69,"l":63.4,"c":64.5,"v":1225500},{"d":"2023-08-04","o":65.05,"h":66.31,"l":64.55,"c":64.61,"v":1795600},{"d":"2023-08-07","o":64.5,"h":65.14,"l":64.26,"c":64.87,"v":954700},{"d":"2023-08-08","o":64.63,"h":64.63,"l":63.66,"c":63.78,"v":563300},{"d":"2023-08-09","o":63.62,"h":64.5,"l":63.44,"c":64.19,"v":403100},{"d":"2023-08-10","o":64.15,"h":64.45,"l":63.53,"c":63.58,"v":554500},{"d":"2023-08-11","o":63.45,"h":64,"l":63.26,"c":63.63,"v":654900},{"d":"2023-08-14","o":63.68,"h":63.78,"l":62.19,"c":62.73,"v":622400},{"d":"2023-08-15","o":62.41,"h":62.45,"l":61.51,"c":61.58,"v":818200},{"d":"2023-08-16","o":61.71,"h":62.01,"l":61.37,"c":61.7,"v":809400},{"d":"2023-08-17","o":61.6,"h":61.95,"l":61.25,"c":61.3,"v":3136500},{"d":"2023-08-18","o":61.06,"h":61.7,"l":61.01,"c":61.37,"v":739800},{"d":"2023-08-21","o":61.12,"h":61.65,"l":60.79,"c":61.44,"v":625800},{"d":"2023-08-22","o":61.47,"h":62.08,"l":61.3,"c":61.94,"v":491600},{"d":"2023-08-23","o":62.26,"h":62.59,"l":61.96,"c":62.33,"v":617800},{"d":"2023-08-24","o":62.42,"h":63.08,"l":61.88,"c":61.92,"v":400400},{"d":"2023-08-25","o":62,"h":62.37,"l":61.94,"c":62.11,"v":526000},{"d":"2023-08-28","o":62.1,"h":62.91,"l":62.07,"c":62.12,"v":434700},{"d":"2023-08-29","o":62.09,"h":62.26,"l":61.71,"c":61.95,"v":872000},{"d":"2023-08-30","o":61.87,"h":62.13,"l":61.72,"c":61.98,"v":563700},{"d":"2023-08-31","o":61.9,"h":62.2,"l":61.73,"c":61.82,"v":720100},{"d":"2023-09-01","o":61.95,"h":62.07,"l":61.27,"c":61.4,"v":493300},{"d":"2023-09-05","o":61.18,"h":61.19,"l":60.09,"c":60.18,"v":651800},{"d":"2023-09-06","o":60.4,"h":60.52,"l":59.91,"c":60.31,"v":381400},{"d":"2023-09-07","o":60.35,"h":61,"l":60.27,"c":60.6,"v":638900},{"d":"2023-09-08","o":60.82,"h":61.04,"l":60.31,"c":60.36,"v":1098500},{"d":"2023-09-11","o":60.39,"h":60.66,"l":60.03,"c":60.27,"v":479800},{"d":"2023-09-12","o":60.11,"h":60.32,"l":59.83,"c":60.11,"v":393900},{"d":"2023-09-13","o":60.2,"h":60.24,"l":59.53,"c":59.71,"v":588700},{"d":"2023-09-14","o":60.04,"h":60.41,"l":59.98,"c":60.08,"v":976400},{"d":"2023-09-15","o":60.03,"h":60.35,"l":59.18,"c":59.47,"v":1532400},{"d":"2023-09-18","o":59.49,"h":59.54,"l":58.86,"c":58.98,"v":551200},{"d":"2023-09-19","o":58.87,"h":59.38,"l":58.74,"c":58.74,"v":516000},{"d":"2023-09-20","o":59.07,"h":59.62,"l":58.65,"c":58.72,"v":514300},{"d":"2023-09-21","o":59.09,"h":59.11,"l":57.01,"c":57.14,"v":850600},{"d":"2023-09-22","o":57.17,"h":57.55,"l":56.86,"c":56.94,"v":796800},{"d":"2023-09-25","o":57.08,"h":57.13,"l":56.56,"c":56.83,"v":999300},{"d":"2023-09-26","o":56.47,"h":56.6,"l":55.1,"c":55.18,"v":1160100},{"d":"2023-09-27","o":56.31,"h":56.76,"l":55.02,"c":55.26,"v":982700},{"d":"2023-09-28","o":55.23,"h":55.65,"l":55.02,"c":55.2,"v":624500},{"d":"2023-09-29","o":55.85,"h":56.08,"l":55.01,"c":55.24,"v":904900},{"d":"2023-10-02","o":55.1,"h":55.1,"l":53.5,"c":53.86,"v":1066700},{"d":"2023-10-03","o":53.75,"h":54.28,"l":53.44,"c":54.23,"v":1110700},{"d":"2023-10-04","o":54.27,"h":54.67,"l":53.59,"c":54.59,"v":698900},{"d":"2023-10-05","o":54.5,"h":55.42,"l":54.23,"c":55.34,"v":1065400},{"d":"2023-10-06","o":54.85,"h":55.31,"l":54.46,"c":54.65,"v":826300},{"d":"2023-10-09","o":54.49,"h":55.66,"l":54.49,"c":55.13,"v":750500},{"d":"2023-10-10","o":54.89,"h":55.38,"l":54.07,"c":54.75,"v":1481300},{"d":"2023-10-11","o":55.11,"h":55.55,"l":54.66,"c":55.01,"v":861700},{"d":"2023-10-12","o":54.89,"h":54.96,"l":53.78,"c":53.91,"v":1019000},{"d":"2023-10-13","o":54.16,"h":54.97,"l":53.87,"c":54.9,"v":772000},{"d":"2023-10-16","o":55.21,"h":56.05,"l":54.61,"c":55.86,"v":902600},{"d":"2023-10-17","o":55.48,"h":56.91,"l":55.4,"c":56.71,"v":1089100},{"d":"2023-10-18","o":56.43,"h":56.5,"l":55.44,"c":55.49,"v":553200},{"d":"2023-10-19","o":55.15,"h":55.74,"l":54.78,"c":54.95,"v":693800},{"d":"2023-10-20","o":55.09,"h":55.59,"l":54.79,"c":54.81,"v":675400},{"d":"2023-10-23","o":54.41,"h":54.77,"l":54,"c":54.01,"v":629700},{"d":"2023-10-24","o":54.23,"h":54.67,"l":54,"c":54.52,"v":849400},{"d":"2023-10-25","o":54.36,"h":54.65,"l":53.9,"c":54.16,"v":1640700},{"d":"2023-10-26","o":54.22,"h":54.92,"l":54.22,"c":54.55,"v":829700},{"d":"2023-10-27","o":54.58,"h":54.61,"l":53.89,"c":54.32,"v":796800},{"d":"2023-10-30","o":54.36,"h":54.85,"l":52.69,"c":54.82,"v":1593500},{"d":"2023-10-31","o":55.18,"h":56.42,"l":54.69,"c":55.94,"v":1592700},{"d":"2023-11-01","o":55.86,"h":57.29,"l":55.62,"c":57.22,"v":1012600},{"d":"2023-11-02","o":57.98,"h":58.97,"l":57.96,"c":58.16,"v":1068800},{"d":"2023-11-03","o":59.22,"h":59.92,"l":58.93,"c":58.98,"v":925600},{"d":"2023-11-06","o":58.67,"h":58.73,"l":58.19,"c":58.6,"v":766200},{"d":"2023-11-07","o":58.66,"h":58.83,"l":57.81,"c":57.97,"v":642300},{"d":"2023-11-08","o":57.81,"h":58.34,"l":57.81,"c":58.11,"v":514700},{"d":"2023-11-09","o":58.09,"h":58.23,"l":56.57,"c":56.88,"v":629400},{"d":"2023-11-10","o":57.28,"h":57.28,"l":56.47,"c":56.65,"v":714600},{"d":"2023-11-13","o":56.35,"h":56.74,"l":55.97,"c":56.23,"v":478600},{"d":"2023-11-14","o":57.68,"h":59.11,"l":57.68,"c":58.04,"v":711200},{"d":"2023-11-15","o":57.94,"h":58.56,"l":57.94,"c":58.31,"v":603000},{"d":"2023-11-16","o":58.45,"h":58.79,"l":58.23,"c":58.24,"v":668100},{"d":"2023-11-17","o":58.62,"h":58.7,"l":57.71,"c":57.87,"v":1148200},{"d":"2023-11-20","o":57.75,"h":57.89,"l":57.35,"c":57.5,"v":825000},{"d":"2023-11-21","o":57.26,"h":57.42,"l":56.71,"c":57,"v":1019700},{"d":"2023-11-22","o":57.45,"h":57.82,"l":57.02,"c":57.47,"v":757500},{"d":"2023-11-24","o":57.41,"h":58.03,"l":57.24,"c":57.82,"v":268500},{"d":"2023-11-27","o":57.82,"h":58.51,"l":57.41,"c":58.12,"v":746400},{"d":"2023-11-28","o":58.04,"h":59.2,"l":57.77,"c":58.66,"v":1011800},{"d":"2023-11-29","o":58.7,"h":59.05,"l":58.28,"c":58.37,"v":889000},{"d":"2023-11-30","o":58.36,"h":59.49,"l":58.29,"c":59.21,"v":1242100},{"d":"2023-12-01","o":59.06,"h":60.15,"l":58.94,"c":60.11,"v":732700},{"d":"2023-12-04","o":60.01,"h":61.61,"l":60.01,"c":61.5,"v":1270600},{"d":"2023-12-05","o":61.33,"h":61.6,"l":60.78,"c":60.98,"v":1057500},{"d":"2023-12-06","o":61.23,"h":61.84,"l":60.71,"c":60.88,"v":816900},{"d":"2023-12-07","o":60.73,"h":60.98,"l":60.44,"c":60.62,"v":434900},{"d":"2023-12-08","o":60.36,"h":60.57,"l":58.81,"c":58.89,"v":1226100},{"d":"2023-12-11","o":58.53,"h":59.56,"l":58.28,"c":59.3,"v":967300},{"d":"2023-12-12","o":59.31,"h":59.7,"l":58.91,"c":59.36,"v":726500},{"d":"2023-12-13","o":59.3,"h":62.08,"l":59.18,"c":61.89,"v":1157100},{"d":"2023-12-14","o":62.99,"h":63.24,"l":61.99,"c":62.07,"v":974200},{"d":"2023-12-15","o":61.74,"h":62.41,"l":61.01,"c":61.23,"v":3226700},{"d":"2023-12-18","o":61.7,"h":61.91,"l":60.88,"c":61.09,"v":1022300},{"d":"2023-12-19","o":61.35,"h":62.29,"l":61.35,"c":62.06,"v":1206900},{"d":"2023-12-20","o":61.94,"h":62.84,"l":61.91,"c":61.91,"v":1047700},{"d":"2023-12-21","o":62.36,"h":62.56,"l":61.65,"c":62.42,"v":703800},{"d":"2023-12-22","o":62.59,"h":63.04,"l":62.33,"c":62.52,"v":658800},{"d":"2023-12-26","o":62.75,"h":63.24,"l":62.58,"c":63.04,"v":585700},{"d":"2023-12-27","o":62.95,"h":63.15,"l":62.76,"c":62.99,"v":955500},{"d":"2023-12-28","o":62.7,"h":63.48,"l":62.7,"c":63.47,"v":612200},{"d":"2023-12-29","o":63.35,"h":63.48,"l":62.89,"c":62.95,"v":749600},{"d":"2024-01-02","o":62.77,"h":63.74,"l":62.63,"c":63.51,"v":987800},{"d":"2024-01-03","o":63.13,"h":63.21,"l":62.24,"c":62.52,"v":1659500},{"d":"2024-01-04","o":62.47,"h":63.39,"l":62.21,"c":62.96,"v":1319900},{"d":"2024-01-05","o":62.64,"h":63.35,"l":62.32,"c":63.14,"v":1102400},{"d":"2024-01-08","o":63.29,"h":63.93,"l":63.1,"c":63.71,"v":1016500},{"d":"2024-01-09","o":63.27,"h":63.65,"l":63,"c":63.55,"v":1508500},{"d":"2024-01-10","o":63.68,"h":63.74,"l":62.4,"c":62.47,"v":941400},{"d":"2024-01-11","o":62.57,"h":62.74,"l":61.8,"c":62.62,"v":1095500},{"d":"2024-01-12","o":63.17,"h":63.41,"l":62.54,"c":62.86,"v":440600},{"d":"2024-01-16","o":62.59,"h":63.1,"l":62.15,"c":62.39,"v":597800},{"d":"2024-01-17","o":61.6,"h":62.31,"l":60.88,"c":61.37,"v":814300},{"d":"2024-01-18","o":61.2,"h":61.27,"l":60.52,"c":60.81,"v":944000},{"d":"2024-01-19","o":60.93,"h":61.54,"l":60.43,"c":61.09,"v":797600},{"d":"2024-01-22","o":62,"h":62.37,"l":60.77,"c":61.16,"v":2058200},{"d":"2024-01-23","o":61.42,"h":61.65,"l":60.16,"c":60.53,"v":810300},{"d":"2024-01-24","o":61.16,"h":61.16,"l":59.02,"c":59.1,"v":1361700},{"d":"2024-01-25","o":59.61,"h":59.91,"l":59.21,"c":59.67,"v":1045600},{"d":"2024-01-26","o":59.8,"h":59.97,"l":59.2,"c":59.47,"v":423100},{"d":"2024-01-29","o":59.49,"h":60.58,"l":59.36,"c":60.5,"v":1254100},{"d":"2024-01-30","o":60.2,"h":60.36,"l":59.42,"c":59.9,"v":554900},{"d":"2024-01-31","o":60.09,"h":60.61,"l":59.42,"c":59.61,"v":815900},{"d":"2024-02-01","o":59.61,"h":61.26,"l":59.3,"c":61.21,"v":914100},{"d":"2024-02-02","o":60.72,"h":60.76,"l":58.98,"c":59.38,"v":949600},{"d":"2024-02-05","o":58.75,"h":58.75,"l":57.61,"c":57.74,"v":788500},{"d":"2024-02-06","o":57.67,"h":58.4,"l":57.59,"c":58.25,"v":669700},{"d":"2024-02-07","o":58.23,"h":58.52,"l":57.85,"c":58.13,"v":690500},{"d":"2024-02-08","o":57.99,"h":58.51,"l":57.88,"c":57.97,"v":710000},{"d":"2024-02-09","o":58.02,"h":58.24,"l":57.28,"c":57.53,"v":1031600},{"d":"2024-02-12","o":57.67,"h":58.41,"l":57.61,"c":58.15,"v":1597600},{"d":"2024-02-13","o":57.25,"h":57.75,"l":56.48,"c":57.31,"v":1410500},{"d":"2024-02-14","o":56.68,"h":57.5,"l":55.53,"c":56.2,"v":2127100},{"d":"2024-02-15","o":56.7,"h":57.74,"l":56.39,"c":57.34,"v":1039200},{"d":"2024-02-16","o":57,"h":57.63,"l":56.74,"c":57.03,"v":948200},{"d":"2024-02-20","o":57.05,"h":57.31,"l":56.1,"c":56.27,"v":1202000},{"d":"2024-02-21","o":56.6,"h":57.17,"l":56.24,"c":57.11,"v":1127500},{"d":"2024-02-22","o":57.14,"h":57.27,"l":56.46,"c":57.04,"v":759800},{"d":"2024-02-23","o":57.05,"h":57.95,"l":56.91,"c":57.51,"v":709500},{"d":"2024-02-26","o":57.36,"h":57.49,"l":56.39,"c":56.4,"v":762200},{"d":"2024-02-27","o":56.77,"h":56.96,"l":55.95,"c":56.01,"v":1284200},{"d":"2024-02-28","o":55.48,"h":55.96,"l":55.2,"c":55.31,"v":926800},{"d":"2024-02-29","o":55.67,"h":55.96,"l":54.94,"c":54.95,"v":1741700},{"d":"2024-03-01","o":55.01,"h":56.67,"l":54.28,"c":56.56,"v":2527600},{"d":"2024-03-04","o":56.64,"h":57.59,"l":56.5,"c":57.25,"v":1480300},{"d":"2024-03-05","o":57.14,"h":57.49,"l":56.81,"c":57.11,"v":1155600},{"d":"2024-03-06","o":57.32,"h":57.63,"l":56.79,"c":57.27,"v":1319800},{"d":"2024-03-07","o":57.41,"h":57.42,"l":56.56,"c":57.19,"v":1243800},{"d":"2024-03-08","o":57.68,"h":58.12,"l":57.48,"c":57.63,"v":1355200},{"d":"2024-03-11","o":57.65,"h":58.29,"l":57.44,"c":58.19,"v":905300},{"d":"2024-03-12","o":58,"h":58.28,"l":57.09,"c":57.22,"v":1080700},{"d":"2024-03-13","o":57.2,"h":57.61,"l":56.11,"c":56.25,"v":1232700},{"d":"2024-03-14","o":56.34,"h":56.49,"l":54.96,"c":55.23,"v":1338900},{"d":"2024-03-15","o":54.8,"h":56.71,"l":54.8,"c":56.63,"v":2343100},{"d":"2024-03-18","o":56.33,"h":56.69,"l":55.79,"c":55.87,"v":916800},{"d":"2024-03-19","o":55.95,"h":56.26,"l":55.51,"c":55.68,"v":846700},{"d":"2024-03-20","o":55.45,"h":56.45,"l":55.2,"c":56.37,"v":648400},{"d":"2024-03-21","o":56.52,"h":56.75,"l":56.24,"c":56.35,"v":595900},{"d":"2024-03-22","o":56.67,"h":56.67,"l":55.66,"c":55.82,"v":785100},{"d":"2024-03-25","o":56.14,"h":56.45,"l":56.05,"c":56.08,"v":954100},{"d":"2024-03-26","o":56.25,"h":56.25,"l":55.9,"c":56,"v":839200},{"d":"2024-03-27","o":56.15,"h":56.88,"l":56.15,"c":56.68,"v":771200},{"d":"2024-03-28","o":56.94,"h":57.28,"l":56.86,"c":57.12,"v":828500},{"d":"2024-04-01","o":57.16,"h":57.23,"l":56.72,"c":57.07,"v":892900},{"d":"2024-04-02","o":56.79,"h":57.22,"l":56.4,"c":56.84,"v":1168300},{"d":"2024-04-03","o":56.78,"h":56.78,"l":56.14,"c":56.3,"v":871700},{"d":"2024-04-04","o":56.65,"h":56.96,"l":56.15,"c":56.23,"v":679400},{"d":"2024-04-05","o":56.06,"h":56.3,"l":55.22,"c":56.03,"v":629700},{"d":"2024-04-08","o":56.03,"h":57.23,"l":55.95,"c":57.14,"v":736300},{"d":"2024-04-09","o":57.27,"h":58.56,"l":57.27,"c":58.45,"v":1752100},{"d":"2024-04-10","o":57.24,"h":57.24,"l":55.79,"c":56.52,"v":1331400},{"d":"2024-04-11","o":56.85,"h":57.28,"l":56.52,"c":56.75,"v":1114300},{"d":"2024-04-12","o":56.85,"h":57.02,"l":56.18,"c":56.22,"v":937900},{"d":"2024-04-15","o":56.32,"h":56.36,"l":55.47,"c":55.69,"v":690500},{"d":"2024-04-16","o":55.54,"h":55.55,"l":54.78,"c":54.9,"v":760000},{"d":"2024-04-17","o":54.98,"h":55.35,"l":54.85,"c":55.18,"v":979500},{"d":"2024-04-18","o":55.34,"h":55.87,"l":55.05,"c":55.83,"v":794100},{"d":"2024-04-19","o":55.84,"h":57.04,"l":55.84,"c":56.56,"v":1186200},{"d":"2024-04-22","o":56.51,"h":57.09,"l":56.32,"c":56.9,"v":978700},{"d":"2024-04-23","o":56.9,"h":57.66,"l":56.9,"c":57.56,"v":1178000},{"d":"2024-04-24","o":58,"h":58.83,"l":57.07,"c":58.37,"v":1428300},{"d":"2024-04-25","o":58.04,"h":58.41,"l":57.67,"c":58.05,"v":832700},{"d":"2024-04-26","o":58.21,"h":58.57,"l":57.7,"c":57.77,"v":780900},{"d":"2024-04-29","o":57.8,"h":58.41,"l":57.63,"c":57.77,"v":837800},{"d":"2024-04-30","o":57.38,"h":57.64,"l":57.02,"c":57.22,"v":1111900},{"d":"2024-05-01","o":57.12,"h":58.35,"l":57.04,"c":57.52,"v":636900},{"d":"2024-05-02","o":58.04,"h":58.55,"l":57.73,"c":58,"v":696300},{"d":"2024-05-03","o":58.58,"h":59.05,"l":58.07,"c":58.78,"v":631800},{"d":"2024-05-06","o":59.01,"h":59.31,"l":58.39,"c":58.76,"v":656700},{"d":"2024-05-07","o":59,"h":59.45,"l":58.89,"c":59.2,"v":786100},{"d":"2024-05-08","o":59.03,"h":59.03,"l":58.18,"c":58.35,"v":477000},{"d":"2024-05-09","o":58.59,"h":59.68,"l":58.38,"c":59.49,"v":796900},{"d":"2024-05-10","o":59.63,"h":60.18,"l":59.46,"c":60.15,"v":638600},{"d":"2024-05-13","o":60.45,"h":60.47,"l":59.83,"c":60.07,"v":469300},{"d":"2024-05-14","o":60.54,"h":60.59,"l":59.95,"c":60.36,"v":676700},{"d":"2024-05-15","o":61,"h":61.14,"l":60.14,"c":60.18,"v":954800},{"d":"2024-05-16","o":60.18,"h":60.51,"l":60,"c":60.36,"v":484900},{"d":"2024-05-17","o":60.38,"h":60.62,"l":60.18,"c":60.53,"v":537600},{"d":"2024-05-20","o":60.53,"h":60.66,"l":60.24,"c":60.41,"v":559000},{"d":"2024-05-21","o":60.31,"h":60.9,"l":60.23,"c":60.75,"v":758800},{"d":"2024-05-22","o":60.58,"h":60.75,"l":60.01,"c":60.19,"v":508400},{"d":"2024-05-23","o":59.95,"h":60,"l":58.97,"c":59,"v":752200},{"d":"2024-05-24","o":59.29,"h":59.42,"l":59.01,"c":59.31,"v":507600},{"d":"2024-05-28","o":59.69,"h":60.21,"l":59.17,"c":59.25,"v":937800},{"d":"2024-05-29","o":58.76,"h":59.02,"l":58.52,"c":58.88,"v":872400},{"d":"2024-05-30","o":59.36,"h":60.28,"l":59.36,"c":60.26,"v":858500},{"d":"2024-05-31","o":60.07,"h":60.85,"l":59.76,"c":60.76,"v":848900},{"d":"2024-06-03","o":60.76,"h":61.14,"l":60.52,"c":60.97,"v":677800},{"d":"2024-06-04","o":61.03,"h":61.83,"l":60.94,"c":61.44,"v":750900},{"d":"2024-06-05","o":61.3,"h":61.62,"l":60.94,"c":61.59,"v":619600},{"d":"2024-06-06","o":61.38,"h":61.98,"l":61.25,"c":61.95,"v":510300},{"d":"2024-06-07","o":61.12,"h":61.55,"l":61.06,"c":61.15,"v":677300},{"d":"2024-06-10","o":60.78,"h":60.99,"l":59.82,"c":60.11,"v":932500},{"d":"2024-06-11","o":59.92,"h":60.57,"l":59.66,"c":60.18,"v":740900},{"d":"2024-06-12","o":61.37,"h":61.54,"l":60.05,"c":60.22,"v":982900},{"d":"2024-06-13","o":60.18,"h":61.14,"l":60.18,"c":60.92,"v":528000},{"d":"2024-06-14","o":60.67,"h":61.4,"l":60.67,"c":61.27,"v":594600},{"d":"2024-06-17","o":61.07,"h":61.95,"l":60.78,"c":61.39,"v":815000},{"d":"2024-06-18","o":61.58,"h":62.11,"l":61.29,"c":61.63,"v":590500},{"d":"2024-06-20","o":61.48,"h":61.65,"l":61.02,"c":61.22,"v":915900},{"d":"2024-06-21","o":61.33,"h":61.62,"l":61.03,"c":61.5,"v":1211600},{"d":"2024-06-24","o":61.44,"h":62.13,"l":61.32,"c":61.77,"v":662700},{"d":"2024-06-25","o":61.78,"h":61.82,"l":60.78,"c":60.83,"v":505900},{"d":"2024-06-26","o":60.55,"h":61.19,"l":60.42,"c":61.08,"v":558900},{"d":"2024-06-27","o":61.19,"h":61.65,"l":60.82,"c":61.65,"v":703500},{"d":"2024-06-28","o":61.76,"h":62,"l":61.3,"c":61.94,"v":1108100},{"d":"2024-07-01","o":61.72,"h":62.08,"l":61.03,"c":61.67,"v":840100},{"d":"2024-07-02","o":61.91,"h":61.99,"l":61.56,"c":61.83,"v":390600},{"d":"2024-07-03","o":61.84,"h":62.15,"l":61.72,"c":61.9,"v":220200},{"d":"2024-07-05","o":61.91,"h":62.5,"l":61.61,"c":62.44,"v":512100},{"d":"2024-07-08","o":62.5,"h":62.61,"l":61.95,"c":61.97,"v":1252500},{"d":"2024-07-09","o":61.91,"h":62.06,"l":61.34,"c":61.47,"v":762000},{"d":"2024-07-10","o":61.78,"h":62.13,"l":61.42,"c":62.07,"v":676100},{"d":"2024-07-11","o":62.9,"h":64.11,"l":62.7,"c":63.76,"v":1236300},{"d":"2024-07-12","o":64.12,"h":64.52,"l":63.87,"c":64.16,"v":783300},{"d":"2024-07-15","o":64.25,"h":65.47,"l":64.1,"c":65.32,"v":1109900},{"d":"2024-07-16","o":65.73,"h":65.94,"l":65.5,"c":65.61,"v":579400},{"d":"2024-07-17","o":65.66,"h":67.41,"l":65.6,"c":67.33,"v":824300},{"d":"2024-07-18","o":67.17,"h":68.08,"l":66.3,"c":66.49,"v":947800},{"d":"2024-07-19","o":66.61,"h":66.8,"l":66.12,"c":66.68,"v":541000},{"d":"2024-07-22","o":66.68,"h":67.12,"l":66.15,"c":66.31,"v":863600},{"d":"2024-07-23","o":66.21,"h":66.89,"l":65.98,"c":66.69,"v":969300},{"d":"2024-07-24","o":66.89,"h":68.8,"l":66.8,"c":67.85,"v":2127000},{"d":"2024-07-25","o":68,"h":68.97,"l":67.75,"c":67.9,"v":1074500},{"d":"2024-07-26","o":68.27,"h":69.13,"l":67.98,"c":68.73,"v":828100},{"d":"2024-07-29","o":68.88,"h":69.24,"l":68.39,"c":69.07,"v":1043500},{"d":"2024-07-30","o":69.07,"h":69.81,"l":68.85,"c":69.7,"v":1429100},{"d":"2024-07-31","o":69.18,"h":69.7,"l":68.9,"c":68.97,"v":1074100},{"d":"2024-08-01","o":69.59,"h":70.91,"l":69.36,"c":70.79,"v":1519100},{"d":"2024-08-02","o":70.84,"h":72.03,"l":70.5,"c":71.47,"v":1615100},{"d":"2024-08-05","o":69.31,"h":72.22,"l":69.02,"c":71.07,"v":2650100},{"d":"2024-08-06","o":70.98,"h":73.2,"l":70.68,"c":72.24,"v":2190600},{"d":"2024-08-07","o":72.24,"h":72.69,"l":71.41,"c":71.76,"v":1150300},{"d":"2024-08-08","o":71.53,"h":72.15,"l":71.07,"c":71.58,"v":910800},{"d":"2024-08-09","o":71.85,"h":72.11,"l":71.29,"c":72.1,"v":618300},{"d":"2024-08-12","o":72.02,"h":72.29,"l":71.12,"c":71.86,"v":698200},{"d":"2024-08-13","o":72.3,"h":72.3,"l":71.6,"c":71.84,"v":1520300},{"d":"2024-08-14","o":71.97,"h":72.6,"l":71.53,"c":72,"v":1059200},{"d":"2024-08-15","o":71.96,"h":72.11,"l":71.22,"c":71.65,"v":1054800},{"d":"2024-08-16","o":71.8,"h":71.92,"l":71.08,"c":71.38,"v":1093000},{"d":"2024-08-19","o":71.54,"h":72.42,"l":71.54,"c":72.3,"v":908300},{"d":"2024-08-20","o":72.4,"h":72.5,"l":71.88,"c":72.17,"v":767800},{"d":"2024-08-21","o":72.41,"h":72.78,"l":72.05,"c":72.75,"v":611700},{"d":"2024-08-22","o":72.81,"h":72.81,"l":72.14,"c":72.44,"v":518600},{"d":"2024-08-23","o":72.44,"h":73.27,"l":72.36,"c":72.9,"v":1004800},{"d":"2024-08-26","o":73.26,"h":73.3,"l":72.55,"c":72.67,"v":632300},{"d":"2024-08-27","o":72.22,"h":73.06,"l":71.86,"c":72.7,"v":607100},{"d":"2024-08-28","o":72.67,"h":73.39,"l":72.5,"c":73.34,"v":777600},{"d":"2024-08-29","o":73.18,"h":73.26,"l":72.75,"c":72.86,"v":420000},{"d":"2024-08-30","o":72.87,"h":73.53,"l":72.46,"c":73.01,"v":1440900},{"d":"2024-09-03","o":72.9,"h":73.58,"l":72.72,"c":73.42,"v":2518400},{"d":"2024-09-04","o":73.43,"h":74.84,"l":73.43,"c":74.6,"v":1414100},{"d":"2024-09-05","o":74.96,"h":75.55,"l":74.63,"c":74.9,"v":1050700},{"d":"2024-09-06","o":74.8,"h":75.09,"l":74.49,"c":75.04,"v":592600},{"d":"2024-09-09","o":74.72,"h":76.34,"l":74.72,"c":76.33,"v":1001700},{"d":"2024-09-10","o":76.52,"h":77.14,"l":75.89,"c":76.43,"v":1203300},{"d":"2024-09-11","o":75.82,"h":76.37,"l":75.25,"c":75.96,"v":685900},{"d":"2024-09-12","o":75.88,"h":76.14,"l":75.49,"c":75.88,"v":453000},{"d":"2024-09-13","o":76.4,"h":76.79,"l":75.86,"c":76.69,"v":784800},{"d":"2024-09-16","o":77.14,"h":77.3,"l":76.63,"c":76.71,"v":920900},{"d":"2024-09-17","o":76.3,"h":76.58,"l":75.81,"c":75.97,"v":946900},{"d":"2024-09-18","o":76.33,"h":76.56,"l":75.33,"c":75.64,"v":622800},{"d":"2024-09-19","o":75.69,"h":75.8,"l":73.54,"c":74.13,"v":1160000},{"d":"2024-09-20","o":74.14,"h":74.78,"l":74.08,"c":74.45,"v":1770800},{"d":"2024-09-23","o":74.92,"h":75.38,"l":74.72,"c":74.97,"v":446900},{"d":"2024-09-24","o":74.5,"h":75.19,"l":74.36,"c":74.62,"v":748900},{"d":"2024-09-25","o":74.82,"h":74.84,"l":74.37,"c":74.56,"v":501200},{"d":"2024-09-26","o":74.39,"h":74.98,"l":74.09,"c":74.4,"v":542700},{"d":"2024-09-27","o":74.82,"h":75.11,"l":74.29,"c":74.83,"v":760700},{"d":"2024-09-30","o":74.62,"h":75.39,"l":74.16,"c":75.33,"v":1280800},{"d":"2024-10-01","o":75.25,"h":75.95,"l":75.11,"c":75.27,"v":876300},{"d":"2024-10-02","o":74.72,"h":75.49,"l":74.45,"c":75.28,"v":1246000},{"d":"2024-10-03","o":75.02,"h":75.25,"l":74.6,"c":75.19,"v":1016600},{"d":"2024-10-04","o":74.89,"h":75.02,"l":73.39,"c":73.88,"v":989800},{"d":"2024-10-07","o":73.52,"h":73.66,"l":73,"c":73.37,"v":698900},{"d":"2024-10-08","o":73.8,"h":74.28,"l":73.41,"c":73.84,"v":659000},{"d":"2024-10-09","o":73.84,"h":74.17,"l":73.58,"c":73.73,"v":559800},{"d":"2024-10-10","o":73.79,"h":74.24,"l":72.71,"c":73.26,"v":796300},{"d":"2024-10-11","o":73.87,"h":73.9,"l":73.22,"c":73.49,"v":570900},{"d":"2024-10-14","o":73.57,"h":74.59,"l":73.33,"c":74.33,"v":471100},{"d":"2024-10-15","o":74.65,"h":75.89,"l":74.55,"c":75.33,"v":757500},{"d":"2024-10-16","o":75.5,"h":76.88,"l":75.14,"c":76.69,"v":587000},{"d":"2024-10-17","o":76.21,"h":76.4,"l":75.42,"c":75.89,"v":617500},{"d":"2024-10-18","o":76.1,"h":76.11,"l":75.24,"c":75.58,"v":1108400},{"d":"2024-10-21","o":75.49,"h":75.8,"l":74.73,"c":74.98,"v":1192300},{"d":"2024-10-22","o":74.64,"h":75.58,"l":74.51,"c":75.11,"v":647400},{"d":"2024-10-23","o":74.43,"h":77.1,"l":74.23,"c":76.68,"v":1547700},{"d":"2024-10-24","o":76.48,"h":77.47,"l":74.92,"c":75,"v":1096100},{"d":"2024-10-25","o":75.1,"h":75.9,"l":74.72,"c":75.03,"v":3399300},{"d":"2024-10-28","o":74.83,"h":75.25,"l":74.22,"c":74.45,"v":1533600},{"d":"2024-10-29","o":74.39,"h":74.4,"l":73.44,"c":73.88,"v":1417300},{"d":"2024-10-30","o":74.01,"h":75.33,"l":73.88,"c":75.04,"v":1201100},{"d":"2024-10-31","o":74.74,"h":75.1,"l":74.05,"c":74.25,"v":1202400},{"d":"2024-11-01","o":74.85,"h":75.41,"l":73.92,"c":73.93,"v":952400},{"d":"2024-11-04","o":74.12,"h":74.26,"l":73.39,"c":74,"v":826800},{"d":"2024-11-05","o":73.84,"h":74.07,"l":73.13,"c":74.06,"v":1180600},{"d":"2024-11-06","o":73.79,"h":73.92,"l":72.05,"c":73.19,"v":1980400},{"d":"2024-11-07","o":73.33,"h":73.85,"l":72.86,"c":73.68,"v":1284800},{"d":"2024-11-08","o":74.16,"h":76.08,"l":74.05,"c":75.81,"v":755800},{"d":"2024-11-11","o":75.59,"h":76.59,"l":75.46,"c":76.02,"v":772400},{"d":"2024-11-12","o":76.14,"h":76.81,"l":75.9,"c":76.22,"v":1224300},{"d":"2024-11-13","o":76.68,"h":77.27,"l":76.22,"c":76.65,"v":653600},{"d":"2024-11-14","o":76.49,"h":76.49,"l":75.27,"c":75.59,"v":788300},{"d":"2024-11-15","o":75.72,"h":76.39,"l":74.97,"c":75.97,"v":626000},{"d":"2024-11-18","o":75.73,"h":77.08,"l":75.42,"c":76.75,"v":626800},{"d":"2024-11-19","o":76.71,"h":77.58,"l":76.4,"c":77.52,"v":819200},{"d":"2024-11-20","o":77,"h":77.53,"l":76.51,"c":77.01,"v":701100},{"d":"2024-11-21","o":76.92,"h":77.33,"l":76.17,"c":77.12,"v":523700},{"d":"2024-11-22","o":77.41,"h":77.57,"l":76.31,"c":76.45,"v":609200},{"d":"2024-11-25","o":76.45,"h":77.5,"l":76.18,"c":76.4,"v":961700},{"d":"2024-11-26","o":76.43,"h":77.16,"l":76.39,"c":76.96,"v":576500},{"d":"2024-11-27","o":77.4,"h":78.39,"l":77.21,"c":77.65,"v":602100},{"d":"2024-11-29","o":77.56,"h":78.13,"l":76.72,"c":76.8,"v":519200},{"d":"2024-12-02","o":76.59,"h":76.59,"l":75.28,"c":75.5,"v":746300},{"d":"2024-12-03","o":75.27,"h":75.7,"l":74.5,"c":74.53,"v":829100},{"d":"2024-12-04","o":74.36,"h":75.61,"l":74.25,"c":75.52,"v":529500},{"d":"2024-12-05","o":75.36,"h":75.36,"l":74.74,"c":75.1,"v":400200},{"d":"2024-12-06","o":74.72,"h":75.22,"l":74.08,"c":74.72,"v":533300},{"d":"2024-12-09","o":74.5,"h":74.98,"l":74.13,"c":74.46,"v":494400},{"d":"2024-12-10","o":74.46,"h":74.65,"l":73.61,"c":74,"v":505100},{"d":"2024-12-11","o":74.26,"h":74.83,"l":74.17,"c":74.32,"v":650700},{"d":"2024-12-12","o":74.09,"h":74.74,"l":73.56,"c":73.64,"v":461200},{"d":"2024-12-13","o":73.45,"h":74.75,"l":73.39,"c":74.66,"v":516100},{"d":"2024-12-16","o":74.51,"h":75.47,"l":73.95,"c":74.05,"v":736700},{"d":"2024-12-17","o":73.1,"h":74.57,"l":72.93,"c":73.31,"v":1129600},{"d":"2024-12-18","o":73.24,"h":73.98,"l":70.53,"c":70.62,"v":1107300},{"d":"2024-12-19","o":70.59,"h":71.48,"l":69.3,"c":69.44,"v":1313300},{"d":"2024-12-20","o":70,"h":71.13,"l":68.97,"c":70.17,"v":4301400},{"d":"2024-12-23","o":69.94,"h":70.31,"l":69.44,"c":70.29,"v":1807300},{"d":"2024-12-24","o":70.39,"h":71.01,"l":70.09,"c":70.95,"v":322600},{"d":"2024-12-26","o":70.52,"h":71.27,"l":70.52,"c":70.81,"v":476000},{"d":"2024-12-27","o":71.15,"h":71.32,"l":69.93,"c":70.3,"v":824900},{"d":"2024-12-30","o":70.04,"h":70.1,"l":69.24,"c":69.91,"v":450200},{"d":"2024-12-31","o":69.98,"h":70.58,"l":69.75,"c":70.45,"v":740000},{"d":"2025-01-02","o":70.16,"h":70.48,"l":69.27,"c":69.74,"v":567800},{"d":"2025-01-03","o":69.63,"h":70.66,"l":69.39,"c":70.33,"v":570100},{"d":"2025-01-06","o":70.19,"h":71.19,"l":69.71,"c":70.42,"v":1224800},{"d":"2025-01-07","o":70.5,"h":71.53,"l":69.91,"c":70.04,"v":3236700},{"d":"2025-01-08","o":69.82,"h":70.14,"l":69.16,"c":69.69,"v":813800},{"d":"2025-01-10","o":68.48,"h":68.99,"l":67.58,"c":68.36,"v":761700},{"d":"2025-01-13","o":68.36,"h":69.62,"l":68.1,"c":69.52,"v":1018300},{"d":"2025-01-14","o":69.49,"h":70.82,"l":69.31,"c":70.65,"v":899000},{"d":"2025-01-15","o":72.14,"h":73,"l":70.55,"c":70.71,"v":707200},{"d":"2025-01-16","o":70.58,"h":72.22,"l":70.58,"c":72.15,"v":779800},{"d":"2025-01-17","o":72.29,"h":72.88,"l":71.88,"c":72.44,"v":753300},{"d":"2025-01-21","o":72.27,"h":73.22,"l":72,"c":73.17,"v":413500},{"d":"2025-01-22","o":72.84,"h":72.85,"l":71.32,"c":71.5,"v":636900},{"d":"2025-01-23","o":71.62,"h":71.62,"l":70.26,"c":71.47,"v":848200},{"d":"2025-01-24","o":71.2,"h":71.95,"l":70.85,"c":71.83,"v":561700},{"d":"2025-01-27","o":72.44,"h":74.54,"l":72.12,"c":74.39,"v":1346400},{"d":"2025-01-28","o":74.04,"h":74.69,"l":72.59,"c":72.99,"v":738800},{"d":"2025-01-29","o":72.88,"h":73.42,"l":71.61,"c":71.86,"v":933800},{"d":"2025-01-30","o":72.52,"h":73.29,"l":71.91,"c":73.1,"v":855100},{"d":"2025-01-31","o":72.46,"h":73.4,"l":72.22,"c":72.57,"v":621300},{"d":"2025-02-03","o":72.02,"h":73.37,"l":71.46,"c":72.88,"v":659100},{"d":"2025-02-04","o":72.32,"h":72.56,"l":71.71,"c":72.43,"v":463100},{"d":"2025-02-05","o":73,"h":73.28,"l":72.53,"c":72.87,"v":735300},{"d":"2025-02-06","o":73.01,"h":73.4,"l":72.39,"c":73.07,"v":608400},{"d":"2025-02-07","o":73.14,"h":73.29,"l":72.35,"c":72.89,"v":578900},{"d":"2025-02-10","o":72.7,"h":73.2,"l":71.99,"c":72.81,"v":712400},{"d":"2025-02-11","o":72.55,"h":72.94,"l":71.81,"c":72.6,"v":1051500},{"d":"2025-02-12","o":71.12,"h":72.23,"l":70.72,"c":71.4,"v":1230400},{"d":"2025-02-13","o":70.89,"h":71.87,"l":70.53,"c":71.83,"v":1149300},{"d":"2025-02-14","o":71.72,"h":72.44,"l":70.93,"c":71,"v":738400},{"d":"2025-02-18","o":70.5,"h":71.37,"l":70.43,"c":71.07,"v":1025300},{"d":"2025-02-19","o":70.74,"h":71.72,"l":70.74,"c":71.33,"v":1129300},{"d":"2025-02-20","o":70.95,"h":71.92,"l":70.95,"c":71.35,"v":1430700},{"d":"2025-02-21","o":71.43,"h":72.86,"l":71.43,"c":72.83,"v":1293200},{"d":"2025-02-24","o":72.73,"h":73.87,"l":72.27,"c":72.92,"v":886600},{"d":"2025-02-25","o":72.73,"h":74.06,"l":71.74,"c":73.8,"v":1067100},{"d":"2025-02-26","o":73.5,"h":73.9,"l":72.55,"c":72.75,"v":652300},{"d":"2025-02-27","o":72.55,"h":73.83,"l":72.3,"c":73.69,"v":834600},{"d":"2025-02-28","o":73.77,"h":74.02,"l":72.75,"c":73.8,"v":1405200},{"d":"2025-03-03","o":73.5,"h":74.41,"l":73.27,"c":74.08,"v":993500},{"d":"2025-03-04","o":74.81,"h":75.47,"l":74.19,"c":74.19,"v":1210900},{"d":"2025-03-05","o":73.92,"h":75.63,"l":73.88,"c":75.57,"v":1263400},{"d":"2025-03-06","o":75,"h":75.48,"l":73.67,"c":74.94,"v":774700},{"d":"2025-03-07","o":75.06,"h":76.7,"l":74.98,"c":76.02,"v":1747200},{"d":"2025-03-10","o":76.53,"h":78.24,"l":76.04,"c":76.83,"v":2012000},{"d":"2025-03-11","o":77.05,"h":77.14,"l":75.7,"c":75.91,"v":1685400},{"d":"2025-03-12","o":75.72,"h":75.72,"l":74.28,"c":75.25,"v":793000},{"d":"2025-03-13","o":75.52,"h":76.44,"l":74.69,"c":75.6,"v":1722700},{"d":"2025-03-14","o":75.51,"h":76.94,"l":75.36,"c":76.88,"v":1524300},{"d":"2025-03-17","o":76.88,"h":77.38,"l":76.71,"c":77.16,"v":3302800},{"d":"2025-03-18","o":77.18,"h":77.42,"l":76.48,"c":77.02,"v":1764700},{"d":"2025-03-19","o":77.03,"h":77.16,"l":75.83,"c":76.01,"v":1578300},{"d":"2025-03-20","o":76.14,"h":76.69,"l":75.72,"c":76.26,"v":1242300},{"d":"2025-03-21","o":76.27,"h":76.27,"l":75.25,"c":75.47,"v":2079800},{"d":"2025-03-24","o":75.44,"h":76,"l":74.86,"c":75.71,"v":956400},{"d":"2025-03-25","o":75.6,"h":76.06,"l":74.69,"c":75.13,"v":660200},{"d":"2025-03-26","o":75.45,"h":76.1,"l":75.36,"c":75.83,"v":963500},{"d":"2025-03-27","o":76.09,"h":76.92,"l":75.75,"c":76,"v":899500},{"d":"2025-03-28","o":76.26,"h":76.72,"l":75.86,"c":76.63,"v":765500},{"d":"2025-03-31","o":77.01,"h":78,"l":76.61,"c":77.19,"v":1750000},{"d":"2025-04-01","o":77.35,"h":77.67,"l":76.16,"c":76.84,"v":1187800},{"d":"2025-04-02","o":77,"h":77.11,"l":75.84,"c":76.49,"v":672200},{"d":"2025-04-03","o":76.88,"h":78.25,"l":76.55,"c":76.79,"v":2102700},{"d":"2025-04-04","o":76.3,"h":77.23,"l":74.29,"c":74.46,"v":1582300},{"d":"2025-04-07","o":72.36,"h":74.23,"l":70.58,"c":71.38,"v":2111700},{"d":"2025-04-08","o":72.93,"h":73.19,"l":70.05,"c":70.68,"v":2570800},{"d":"2025-04-09","o":69.41,"h":73.67,"l":68.98,"c":72.92,"v":1686000},{"d":"2025-04-10","o":72.91,"h":74.06,"l":71.3,"c":72.95,"v":1462600},{"d":"2025-04-11","o":73.13,"h":75.41,"l":72.39,"c":74.91,"v":1766200},{"d":"2025-04-14","o":75.2,"h":76.93,"l":75.08,"c":76.59,"v":1064600},{"d":"2025-04-15","o":77,"h":77.77,"l":76.52,"c":77.36,"v":1645600},{"d":"2025-04-16","o":77.81,"h":78.78,"l":77.4,"c":77.96,"v":1064700},{"d":"2025-04-17","o":78,"h":79.61,"l":78,"c":79.05,"v":1146200},{"d":"2025-04-21","o":78.89,"h":79.57,"l":77.63,"c":78.72,"v":1068200},{"d":"2025-04-22","o":79.24,"h":79.65,"l":78.4,"c":79.12,"v":2029400},{"d":"2025-04-23","o":79,"h":79,"l":76.25,"c":77.22,"v":2689200},{"d":"2025-04-24","o":76.24,"h":76.61,"l":75.54,"c":76.29,"v":3519500},{"d":"2025-04-25","o":76.5,"h":76.5,"l":75.22,"c":75.67,"v":1733000},{"d":"2025-04-28","o":75.6,"h":76.47,"l":75.14,"c":76.43,"v":1471900},{"d":"2025-04-29","o":76.51,"h":78.04,"l":75.8,"c":77.33,"v":1285500},{"d":"2025-04-30","o":77.23,"h":77.84,"l":76.27,"c":77.61,"v":1400800},{"d":"2025-05-01","o":77.33,"h":77.48,"l":76.79,"c":76.92,"v":1306800},{"d":"2025-05-02","o":77.29,"h":77.48,"l":76.06,"c":76.36,"v":1189900},{"d":"2025-05-05","o":76.5,"h":77.13,"l":75.76,"c":76.43,"v":1237200},{"d":"2025-05-06","o":76.43,"h":77.29,"l":75.71,"c":76.66,"v":973800},{"d":"2025-05-07","o":76.42,"h":77.05,"l":76.05,"c":76.19,"v":1206400},{"d":"2025-05-08","o":76.14,"h":76.21,"l":74.79,"c":74.98,"v":1204400},{"d":"2025-05-09","o":74.76,"h":75.55,"l":74.51,"c":75.17,"v":1261700},{"d":"2025-05-12","o":74.42,"h":75,"l":72.28,"c":73.6,"v":2012100},{"d":"2025-05-13","o":73.75,"h":73.91,"l":72.75,"c":72.92,"v":1582900},{"d":"2025-05-14","o":72.67,"h":72.99,"l":72,"c":72.42,"v":1458200},{"d":"2025-05-15","o":73,"h":73.94,"l":72.78,"c":73.92,"v":1141200},{"d":"2025-05-16","o":73.85,"h":74.92,"l":73.72,"c":74.92,"v":864300},{"d":"2025-05-19","o":74.83,"h":75.73,"l":74.6,"c":75.7,"v":851700},{"d":"2025-05-20","o":75.46,"h":75.9,"l":75.41,"c":75.82,"v":921500},{"d":"2025-05-21","o":75.62,"h":75.76,"l":74.44,"c":74.93,"v":1274100},{"d":"2025-05-22","o":74.82,"h":74.91,"l":73.88,"c":74.5,"v":1086200},{"d":"2025-05-23","o":74.76,"h":75.31,"l":74.21,"c":75.04,"v":1002900},{"d":"2025-05-27","o":75.2,"h":75.87,"l":74.71,"c":75.75,"v":1082900},{"d":"2025-05-28","o":75.7,"h":75.79,"l":74.98,"c":75.31,"v":1007900},{"d":"2025-05-29","o":75,"h":75.58,"l":73.93,"c":74.4,"v":1764900},{"d":"2025-05-30","o":74.29,"h":75.5,"l":73.68,"c":75.3,"v":1401700},{"d":"2025-06-02","o":74.86,"h":75.64,"l":74.31,"c":75.48,"v":718000},{"d":"2025-06-03","o":75.1,"h":75.24,"l":74.28,"c":74.73,"v":1540100},{"d":"2025-06-04","o":74.7,"h":75.22,"l":74.13,"c":74.55,"v":784000},{"d":"2025-06-05","o":74.55,"h":74.55,"l":73.71,"c":73.9,"v":952300},{"d":"2025-06-06","o":73.99,"h":74.31,"l":73.58,"c":74,"v":1003800},{"d":"2025-06-09","o":73.88,"h":74.78,"l":73.34,"c":74.59,"v":1010200},{"d":"2025-06-10","o":74.78,"h":75.22,"l":74.34,"c":74.73,"v":1120500},{"d":"2025-06-11","o":75.19,"h":75.22,"l":74.12,"c":74.54,"v":784600},{"d":"2025-06-12","o":74.67,"h":74.84,"l":74.15,"c":74.8,"v":867800},{"d":"2025-06-13","o":74.91,"h":75.05,"l":74.03,"c":74.55,"v":768900},{"d":"2025-06-16","o":74.47,"h":75,"l":73.44,"c":73.72,"v":1109100},{"d":"2025-06-17","o":73.87,"h":74.78,"l":73.17,"c":74.65,"v":836900},{"d":"2025-06-18","o":74.89,"h":75.82,"l":74.58,"c":75.31,"v":1177500},{"d":"2025-06-20","o":75.51,"h":76.21,"l":74.52,"c":74.63,"v":2219800},{"d":"2025-06-23","o":74.85,"h":75.88,"l":74.85,"c":75.8,"v":853600},{"d":"2025-06-24","o":75.29,"h":75.81,"l":74.86,"c":74.9,"v":623400},{"d":"2025-06-25","o":74.63,"h":74.97,"l":73.13,"c":73.3,"v":743300},{"d":"2025-06-26","o":73.68,"h":74.03,"l":72.25,"c":73,"v":1380300},{"d":"2025-06-27","o":73.1,"h":73.13,"l":72.16,"c":72.35,"v":1461000},{"d":"2025-06-30","o":72.37,"h":73.08,"l":71.59,"c":73.06,"v":1788300},{"d":"2025-07-01","o":72.81,"h":73.34,"l":72.51,"c":72.82,"v":1169400},{"d":"2025-07-02","o":72.64,"h":72.9,"l":71.43,"c":72.06,"v":1028600},{"d":"2025-07-03","o":71.83,"h":72.38,"l":71.75,"c":71.97,"v":530000},{"d":"2025-07-07","o":71.97,"h":72.69,"l":71.6,"c":71.96,"v":1624300},{"d":"2025-07-08","o":71.46,"h":71.89,"l":71.01,"c":71.38,"v":1028000},{"d":"2025-07-09","o":71.64,"h":71.64,"l":70.65,"c":70.98,"v":803800},{"d":"2025-07-10","o":70.71,"h":71.79,"l":70.57,"c":70.98,"v":1283200},{"d":"2025-07-11","o":70.51,"h":71.95,"l":70.45,"c":71.62,"v":2127600},{"d":"2025-07-14","o":71.65,"h":72.64,"l":71.65,"c":72.44,"v":924600},{"d":"2025-07-15","o":72.1,"h":72.5,"l":71.51,"c":71.62,"v":1310900},{"d":"2025-07-16","o":71.62,"h":72.5,"l":71.62,"c":72.23,"v":1296700},{"d":"2025-07-17","o":72.23,"h":72.46,"l":71.48,"c":71.85,"v":578700},{"d":"2025-07-18","o":71.92,"h":72.56,"l":71.51,"c":71.63,"v":711200},{"d":"2025-07-21","o":71.98,"h":72.27,"l":71.15,"c":71.32,"v":830500},{"d":"2025-07-22","o":71.69,"h":73.75,"l":71.69,"c":73.6,"v":1493500},{"d":"2025-07-23","o":73.24,"h":74.32,"l":73.24,"c":74.25,"v":2030000},{"d":"2025-07-24","o":74.24,"h":74.24,"l":73.62,"c":73.74,"v":1192000},{"d":"2025-07-25","o":73.87,"h":73.87,"l":72.95,"c":73.52,"v":1391900},{"d":"2025-07-28","o":73.49,"h":73.53,"l":72.49,"c":72.52,"v":999900},{"d":"2025-07-29","o":72.84,"h":73.65,"l":72.44,"c":73.52,"v":1023400},{"d":"2025-07-30","o":73.52,"h":74.43,"l":72.67,"c":72.9,"v":888900},{"d":"2025-07-31","o":72.2,"h":73,"l":71.48,"c":71.7,"v":963900},{"d":"2025-08-01","o":74.33,"h":74.33,"l":72.8,"c":73.73,"v":1459500},{"d":"2025-08-04","o":73.98,"h":75.23,"l":73.89,"c":75.05,"v":1328100},{"d":"2025-08-05","o":74.78,"h":75.13,"l":74.16,"c":74.27,"v":1002800},{"d":"2025-08-06","o":74.12,"h":74.35,"l":73.64,"c":73.68,"v":1123500},{"d":"2025-08-07","o":73.59,"h":73.89,"l":72.94,"c":73.87,"v":1088200},{"d":"2025-08-08","o":73.9,"h":74.38,"l":73.32,"c":73.32,"v":580700},{"d":"2025-08-11","o":73.47,"h":73.79,"l":72.86,"c":72.87,"v":625900},{"d":"2025-08-12","o":73.07,"h":73.37,"l":71.94,"c":72.66,"v":1004200},{"d":"2025-08-13","o":72.88,"h":72.88,"l":71.91,"c":72.27,"v":1060700},{"d":"2025-08-14","o":72.23,"h":72.71,"l":71.94,"c":72.16,"v":757100},{"d":"2025-08-15","o":72.06,"h":72.81,"l":72.06,"c":72.56,"v":1114200},{"d":"2025-08-18","o":72.75,"h":72.97,"l":71.95,"c":71.96,"v":1463600},{"d":"2025-08-19","o":72.27,"h":73.58,"l":72.18,"c":73.48,"v":875600},{"d":"2025-08-20","o":73.48,"h":74.58,"l":73.36,"c":73.89,"v":955300},{"d":"2025-08-21","o":73.77,"h":74.22,"l":73.61,"c":74.04,"v":504300},{"d":"2025-08-22","o":74.38,"h":74.7,"l":73.03,"c":73.13,"v":701300},{"d":"2025-08-25","o":73.04,"h":73.19,"l":72.37,"c":72.49,"v":642600},{"d":"2025-08-26","o":72.62,"h":72.78,"l":72.05,"c":72.13,"v":1447200},{"d":"2025-08-27","o":72.13,"h":72.88,"l":72.13,"c":72.8,"v":850400},{"d":"2025-08-28","o":72.8,"h":72.82,"l":71.92,"c":72.66,"v":872800},{"d":"2025-08-29","o":72.69,"h":72.96,"l":72.27,"c":72.74,"v":1134400},{"d":"2025-09-02","o":72.62,"h":73.21,"l":71.83,"c":72.2,"v":1014700},{"d":"2025-09-03","o":71.82,"h":72.29,"l":71.66,"c":71.89,"v":1119500},{"d":"2025-09-04","o":72.04,"h":72.31,"l":71.58,"c":72,"v":784000},{"d":"2025-09-05","o":72.29,"h":73.06,"l":72.27,"c":73.05,"v":828200},{"d":"2025-09-08","o":72.5,"h":72.72,"l":72.13,"c":72.62,"v":858800},{"d":"2025-09-09","o":72.4,"h":72.59,"l":72.03,"c":72.31,"v":881500},{"d":"2025-09-10","o":72.49,"h":72.62,"l":71.72,"c":71.97,"v":895300},{"d":"2025-09-11","o":72.01,"h":74.08,"l":72,"c":73.74,"v":1339100},{"d":"2025-09-12","o":73.58,"h":73.81,"l":72.73,"c":73.1,"v":790500},{"d":"2025-09-15","o":73.29,"h":73.62,"l":72.68,"c":72.96,"v":805200},{"d":"2025-09-16","o":72.8,"h":72.97,"l":71.69,"c":72.06,"v":1378000},{"d":"2025-09-17","o":72.2,"h":72.98,"l":71.93,"c":71.98,"v":718800},{"d":"2025-09-18","o":71.53,"h":72.12,"l":71.43,"c":71.53,"v":515800},{"d":"2025-09-19","o":71.4,"h":71.88,"l":71.09,"c":71.22,"v":1249500},{"d":"2025-09-22","o":71.35,"h":71.43,"l":70.71,"c":70.86,"v":629100},{"d":"2025-09-23","o":70.92,"h":71.52,"l":70.91,"c":71.44,"v":538200},{"d":"2025-09-24","o":71.15,"h":71.47,"l":70.67,"c":70.68,"v":695900},{"d":"2025-09-25","o":71.03,"h":71.37,"l":70.37,"c":70.58,"v":838500},{"d":"2025-09-26","o":70.86,"h":71.49,"l":70.85,"c":71.26,"v":614800},{"d":"2025-09-29","o":71.46,"h":71.46,"l":70.44,"c":70.53,"v":893000},{"d":"2025-09-30","o":70.47,"h":71.12,"l":70.43,"c":71.04,"v":782300},{"d":"2025-10-01","o":71.48,"h":72.02,"l":71.35,"c":71.72,"v":1042900},{"d":"2025-10-02","o":71.19,"h":71.38,"l":70.43,"c":70.69,"v":730700},{"d":"2025-10-03","o":70.8,"h":71.83,"l":70.47,"c":70.57,"v":1077500},{"d":"2025-10-06","o":70.51,"h":70.72,"l":69.98,"c":70.22,"v":908100},{"d":"2025-10-07","o":70.22,"h":70.71,"l":69.76,"c":70.46,"v":854400},{"d":"2025-10-08","o":70.4,"h":70.68,"l":69.9,"c":70.52,"v":853800},{"d":"2025-10-09","o":70.68,"h":71.09,"l":70.13,"c":70.6,"v":819100},{"d":"2025-10-10","o":70.96,"h":72.14,"l":70.91,"c":72.1,"v":1794900},{"d":"2025-10-13","o":71.7,"h":72.96,"l":71.63,"c":72.69,"v":1282300},{"d":"2025-10-14","o":72.84,"h":73.52,"l":72.62,"c":73.15,"v":1827500},{"d":"2025-10-15","o":73.15,"h":74.68,"l":72.98,"c":73.75,"v":1611800},{"d":"2025-10-16","o":73.95,"h":74.64,"l":73.58,"c":74.55,"v":1169200},{"d":"2025-10-17","o":74.5,"h":75.23,"l":74.2,"c":75.06,"v":895600},{"d":"2025-10-20","o":75.42,"h":75.99,"l":75.06,"c":75.76,"v":1130500},{"d":"2025-10-21","o":75.89,"h":75.95,"l":74.69,"c":75,"v":1574800},{"d":"2025-10-22","o":76.79,"h":76.79,"l":74.42,"c":75.14,"v":1969200},{"d":"2025-10-23","o":75.14,"h":75.45,"l":74.58,"c":75.14,"v":1028100},{"d":"2025-10-24","o":75.14,"h":75.89,"l":74.69,"c":74.8,"v":1060700},{"d":"2025-10-27","o":74.59,"h":75.04,"l":74.2,"c":74.96,"v":857600},{"d":"2025-10-28","o":74.57,"h":74.69,"l":73.76,"c":74.04,"v":993200},{"d":"2025-10-29","o":73.8,"h":73.97,"l":72.03,"c":73.09,"v":1216800},{"d":"2025-10-30","o":73.09,"h":73.57,"l":72.5,"c":72.87,"v":1118300},{"d":"2025-10-31","o":72.15,"h":73.12,"l":71.85,"c":73.01,"v":1041400},{"d":"2025-11-03","o":72.36,"h":73.1,"l":71.76,"c":73.02,"v":1214600},{"d":"2025-11-04","o":73.31,"h":73.36,"l":72.04,"c":72.34,"v":822700},{"d":"2025-11-05","o":72.67,"h":73.1,"l":71.65,"c":72.45,"v":1932400},{"d":"2025-11-06","o":72.4,"h":72.87,"l":72.09,"c":72.52,"v":661000},{"d":"2025-11-07","o":72.88,"h":73.52,"l":72.84,"c":73.41,"v":768900},{"d":"2025-11-10","o":73.27,"h":73.73,"l":72.82,"c":73.43,"v":689100},{"d":"2025-11-11","o":73.71,"h":74.07,"l":73.31,"c":73.77,"v":610600},{"d":"2025-11-12","o":73.61,"h":73.78,"l":73.06,"c":73.34,"v":987900},{"d":"2025-11-13","o":73,"h":73.98,"l":73,"c":73.7,"v":1326000},{"d":"2025-11-14","o":74.04,"h":74.33,"l":73.35,"c":73.78,"v":969000},{"d":"2025-11-17","o":74.11,"h":74.3,"l":73.64,"c":73.82,"v":1128100},{"d":"2025-11-18","o":73.76,"h":74.06,"l":73.56,"c":73.91,"v":1056400},{"d":"2025-11-19","o":73.77,"h":74.12,"l":72.67,"c":73.25,"v":828400},{"d":"2025-11-20","o":73.37,"h":73.72,"l":72.99,"c":73.69,"v":1017200},{"d":"2025-11-21","o":73.86,"h":74.85,"l":73.26,"c":74.53,"v":1131300},{"d":"2025-11-24","o":74.53,"h":74.58,"l":73.87,"c":74.33,"v":1050100},{"d":"2025-11-25","o":74.64,"h":75.22,"l":74.5,"c":75.1,"v":1491600},{"d":"2025-11-26","o":75,"h":75.68,"l":75,"c":75.14,"v":996500},{"d":"2025-11-28","o":75,"h":75.43,"l":74.65,"c":75.22,"v":366800},{"d":"2025-12-01","o":74.77,"h":75.25,"l":74.36,"c":74.64,"v":912100},{"d":"2025-12-02","o":74.82,"h":74.83,"l":73.93,"c":74.15,"v":583100},{"d":"2025-12-03","o":74.32,"h":74.96,"l":74.07,"c":74.47,"v":780100},{"d":"2025-12-04","o":74.28,"h":75.08,"l":74.28,"c":74.38,"v":537500},{"d":"2025-12-05","o":74.31,"h":74.61,"l":73.84,"c":73.9,"v":793300},{"d":"2025-12-08","o":73.9,"h":73.9,"l":72.6,"c":72.69,"v":1064100},{"d":"2025-12-09","o":72.88,"h":73.4,"l":71.28,"c":71.3,"v":1451700},{"d":"2025-12-10","o":71,"h":71.75,"l":71,"c":71.26,"v":2168600},{"d":"2025-12-11","o":71.65,"h":72.36,"l":71.08,"c":71.26,"v":1083900},{"d":"2025-12-12","o":71.38,"h":72,"l":71.24,"c":71.75,"v":972100},{"d":"2025-12-15","o":71.91,"h":72.25,"l":71.42,"c":71.85,"v":721900},{"d":"2025-12-16","o":71.9,"h":72.23,"l":70.72,"c":71.06,"v":1291400},{"d":"2025-12-17","o":70.84,"h":72.33,"l":70.82,"c":72.17,"v":1565400},{"d":"2025-12-18","o":72.3,"h":72.81,"l":71.94,"c":72.37,"v":1740000},{"d":"2025-12-19","o":72.38,"h":72.6,"l":72.02,"c":72.1,"v":3264500},{"d":"2025-12-22","o":71.9,"h":72.48,"l":71.56,"c":72.33,"v":1502200},{"d":"2025-12-23","o":72.41,"h":72.66,"l":71.93,"c":72.04,"v":1162000},{"d":"2025-12-24","o":72.28,"h":72.48,"l":71.99,"c":72.4,"v":391000},{"d":"2025-12-26","o":72.62,"h":72.62,"l":72.11,"c":72.4,"v":659600},{"d":"2025-12-29","o":72.6,"h":72.75,"l":72.41,"c":72.56,"v":757900},{"d":"2025-12-30","o":72.9,"h":72.93,"l":72.35,"c":72.84,"v":790500},{"d":"2025-12-31","o":72.69,"h":72.72,"l":71.73,"c":72.03,"v":716500},{"d":"2026-01-02","o":72.12,"h":72.34,"l":71.23,"c":72.12,"v":1269800},{"d":"2026-01-05","o":71.87,"h":72.82,"l":70.75,"c":71.82,"v":1439600},{"d":"2026-01-06","o":70.96,"h":71.66,"l":69.65,"c":70.49,"v":2149500},{"d":"2026-01-07","o":70.95,"h":71.64,"l":70.39,"c":70.46,"v":1883200},{"d":"2026-01-08","o":70.27,"h":71.69,"l":70.27,"c":70.81,"v":1851000},{"d":"2026-01-09","o":70.56,"h":71.12,"l":69.56,"c":70.51,"v":1705100},{"d":"2026-01-12","o":71.2,"h":71.98,"l":70.27,"c":71.38,"v":1645200},{"d":"2026-01-13","o":71.41,"h":71.7,"l":70.71,"c":71.41,"v":1724900},{"d":"2026-01-14","o":71.4,"h":72.33,"l":71.29,"c":72.31,"v":1609800},{"d":"2026-01-15","o":72.27,"h":72.9,"l":71.95,"c":72.01,"v":1280800},{"d":"2026-01-16","o":71.74,"h":73.29,"l":71.74,"c":73.19,"v":1517000},{"d":"2026-01-20","o":72.9,"h":73.59,"l":72.64,"c":73.19,"v":1314100},{"d":"2026-01-21","o":73.42,"h":73.59,"l":71.56,"c":72.19,"v":1163500},{"d":"2026-01-22","o":71.98,"h":72.99,"l":71.79,"c":72.03,"v":1180700},{"d":"2026-01-23","o":72.19,"h":72.58,"l":71.93,"c":72.55,"v":1247200},{"d":"2026-01-26","o":72.75,"h":72.93,"l":72.23,"c":72.65,"v":1186200},{"d":"2026-01-27","o":72.7,"h":73.06,"l":72.32,"c":72.78,"v":1153400},{"d":"2026-01-28","o":72.88,"h":73.05,"l":70.8,"c":71.08,"v":1004300},{"d":"2026-01-29","o":71.31,"h":72.15,"l":70.77,"c":71.96,"v":1043700},{"d":"2026-01-30","o":71.42,"h":72.27,"l":70.88,"c":72.23,"v":1115600},{"d":"2026-02-02","o":72.12,"h":72.38,"l":70.91,"c":71.04,"v":983000},{"d":"2026-02-03","o":71,"h":72.38,"l":70.83,"c":72.2,"v":1389300},{"d":"2026-02-04","o":72.64,"h":74.66,"l":72.35,"c":73.89,"v":1276300},{"d":"2026-02-05","o":74.38,"h":76.31,"l":74.19,"c":76.13,"v":1529300},{"d":"2026-02-06","o":76.47,"h":76.72,"l":74.41,"c":74.74,"v":1042600},{"d":"2026-02-09","o":74.76,"h":75.42,"l":74.55,"c":75.3,"v":1081300},{"d":"2026-02-10","o":75.49,"h":76.71,"l":75.47,"c":76.51,"v":1297300},{"d":"2026-02-11","o":77,"h":77.16,"l":75.44,"c":76.75,"v":1974900},{"d":"2026-02-12","o":77.13,"h":78.01,"l":76.1,"c":76.58,"v":3195800},{"d":"2026-02-13","o":76.91,"h":78.18,"l":76.46,"c":78.08,"v":1409900},{"d":"2026-02-17","o":78.25,"h":79.29,"l":77.56,"c":79.17,"v":1139500},{"d":"2026-02-18","o":78.97,"h":78.97,"l":76.6,"c":76.69,"v":1640900},{"d":"2026-02-19","o":76.83,"h":77.51,"l":76.7,"c":77.13,"v":1285500},{"d":"2026-02-20","o":77.52,"h":78.26,"l":77.2,"c":78.24,"v":869800},{"d":"2026-02-23","o":78.35,"h":79.34,"l":78.24,"c":79.32,"v":900300},{"d":"2026-02-24","o":79.21,"h":79.41,"l":78.82,"c":79.26,"v":720300},{"d":"2026-02-25","o":78.97,"h":79.65,"l":78.41,"c":79.56,"v":907000},{"d":"2026-02-26","o":79.71,"h":80.1,"l":79.36,"c":79.78,"v":769100},{"d":"2026-02-27","o":79.32,"h":81.17,"l":79.22,"c":80.48,"v":2006600},{"d":"2026-03-02","o":80,"h":81.61,"l":79.77,"c":81.13,"v":1116500},{"d":"2026-03-03","o":80.42,"h":82.08,"l":80.26,"c":81.92,"v":1669700},{"d":"2026-03-04","o":81.66,"h":81.95,"l":80.81,"c":81.82,"v":1510000},{"d":"2026-03-05","o":81.12,"h":81.29,"l":80.45,"c":81.03,"v":1191200},{"d":"2026-03-06","o":80.96,"h":81.36,"l":80.41,"c":81.35,"v":1525100},{"d":"2026-03-09","o":80.94,"h":81.1,"l":80.1,"c":81.06,"v":1586900},{"d":"2026-03-10","o":80.85,"h":81.19,"l":80.05,"c":80.49,"v":1272400},{"d":"2026-03-11","o":80.1,"h":80.58,"l":79.5,"c":79.85,"v":971200},{"d":"2026-03-12","o":79.73,"h":80.36,"l":79.31,"c":79.66,"v":1049200},{"d":"2026-03-13","o":80.69,"h":81.04,"l":79.03,"c":79.2,"v":1671900},{"d":"2026-03-16","o":79.73,"h":80.51,"l":79.63,"c":79.79,"v":1491500},{"d":"2026-03-17","o":80.1,"h":80.52,"l":79.55,"c":80.04,"v":1152000},{"d":"2026-03-18","o":79.73,"h":79.86,"l":79.04,"c":79.07,"v":859200},{"d":"2026-03-19","o":79.2,"h":79.7,"l":78.46,"c":78.67,"v":856200},{"d":"2026-03-20","o":78.54,"h":78.82,"l":75.7,"c":76.15,"v":2980600},{"d":"2026-03-23","o":76.62,"h":76.67,"l":75.47,"c":75.72,"v":1741800},{"d":"2026-03-24","o":75.46,"h":76.06,"l":75.08,"c":75.24,"v":1252600},{"d":"2026-03-25","o":75.2,"h":75.46,"l":74.02,"c":74.22,"v":1430400},{"d":"2026-03-26","o":74.15,"h":74.96,"l":74,"c":74.4,"v":939700},{"d":"2026-03-27","o":74.4,"h":75.33,"l":74.03,"c":74.41,"v":945600},{"d":"2026-03-30","o":75.14,"h":76.07,"l":74.55,"c":74.97,"v":1442400},{"d":"2026-03-31","o":75.32,"h":76.01,"l":74.58,"c":75.38,"v":847053},{"d":"2026-04-01","o":75.26,"h":76.11,"l":74.98,"c":75.84,"v":513437},{"d":"2026-04-02","o":76.01,"h":77.26,"l":76.01,"c":76.61,"v":895058},{"d":"2026-04-06","o":76.24,"h":76.69,"l":75.38,"c":75.53,"v":614658},{"d":"2026-04-07","o":75.76,"h":76.77,"l":75.61,"c":76.45,"v":1034836},{"d":"2026-04-08","o":76.08,"h":77.18,"l":76.1,"c":76.76,"v":995549},{"d":"2026-04-09","o":76.41,"h":78.3,"l":76.57,"c":77.97,"v":599817},{"d":"2026-04-10","o":78.48,"h":78.54,"l":77.88,"c":78.17,"v":430860},{"d":"2026-04-13","o":77.83,"h":78.02,"l":77.1,"c":77.53,"v":458069},{"d":"2026-04-14","o":77.41,"h":78.18,"l":77.04,"c":77.8,"v":536540},{"d":"2026-04-15","o":77.56,"h":78.12,"l":77.33,"c":78.01,"v":731170},{"d":"2026-04-16","o":78.35,"h":79.05,"l":78.16,"c":78.93,"v":902831},{"d":"2026-04-17","o":78.47,"h":79.61,"l":78.31,"c":79.46,"v":1167428},{"d":"2026-04-20","o":79.68,"h":80.01,"l":79.18,"c":79.56,"v":658967},{"d":"2026-04-21","o":79.77,"h":79.84,"l":78.1,"c":78.86,"v":1153060},{"d":"2026-04-22","o":80,"h":80,"l":75.9,"c":76.67,"v":2074217},{"d":"2026-04-23","o":77.31,"h":77.48,"l":76.33,"c":77.25,"v":1084757},{"d":"2026-04-24","o":77.36,"h":77.5,"l":76.64,"c":76.69,"v":633583},{"d":"2026-04-27","o":76.54,"h":77.14,"l":75.38,"c":75.98,"v":974775},{"d":"2026-04-28","o":76.53,"h":76.91,"l":76.04,"c":76.85,"v":702671},{"d":"2026-04-29","o":76.78,"h":77.14,"l":76.11,"c":76.35,"v":551112},{"d":"2026-04-30","o":76.3,"h":77.18,"l":76.25,"c":77.11,"v":639651},{"d":"2026-05-01","o":77.29,"h":77.17,"l":76.36,"c":76.36,"v":535711},{"d":"2026-05-04","o":76,"h":76.86,"l":75.49,"c":76,"v":607727},{"d":"2026-05-05","o":75.69,"h":76.29,"l":75.52,"c":75.95,"v":375050},{"d":"2026-05-06","o":76.01,"h":77,"l":75.95,"c":76.5,"v":1130986},{"d":"2026-05-07","o":77.02,"h":76.53,"l":75.75,"c":76.33,"v":596792},{"d":"2026-05-08","o":76.64,"h":76.84,"l":76.18,"c":76.22,"v":342170},{"d":"2026-05-11","o":76.48,"h":77.12,"l":76.2,"c":76.39,"v":713991},{"d":"2026-05-12","o":76.64,"h":76.99,"l":76.11,"c":76.54,"v":924740},{"d":"2026-05-13","o":76.17,"h":76.48,"l":74.8,"c":75.16,"v":1033123},{"d":"2026-05-14","o":75.47,"h":75.72,"l":74.75,"c":75.28,"v":532056},{"d":"2026-05-15","o":75.42,"h":75.1,"l":74.3,"c":74.46,"v":963472},{"d":"2026-05-18","o":75.01,"h":75.88,"l":75.03,"c":75.77,"v":796194},{"d":"2026-05-19","o":75.45,"h":76.33,"l":75.29,"c":75.61,"v":1102215}]