[{"d":"1994-08-10","o":5.5,"h":5.75,"l":5.38,"c":5.69,"v":8654400},{"d":"1994-08-11","o":5.69,"h":5.69,"l":5.25,"c":5.31,"v":1704400},{"d":"1994-08-12","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":276800},{"d":"1994-08-15","o":5.44,"h":5.44,"l":5.16,"c":5.38,"v":242000},{"d":"1994-08-16","o":5.44,"h":5.62,"l":5.31,"c":5.31,"v":382400},{"d":"1994-08-17","o":5.44,"h":5.44,"l":5.31,"c":5.44,"v":299200},{"d":"1994-08-18","o":5.44,"h":5.44,"l":5.31,"c":5.44,"v":359600},{"d":"1994-08-19","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":259600},{"d":"1994-08-22","o":5.44,"h":5.44,"l":5.25,"c":5.38,"v":400400},{"d":"1994-08-23","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":252800},{"d":"1994-08-24","o":5.44,"h":5.62,"l":5.31,"c":5.62,"v":505200},{"d":"1994-08-25","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":242000},{"d":"1994-08-26","o":5.62,"h":6.44,"l":5.56,"c":6.27,"v":1368400},{"d":"1994-08-29","o":6.31,"h":6.94,"l":6.25,"c":6.88,"v":1600000},{"d":"1994-08-30","o":6.94,"h":7.25,"l":6.81,"c":7.12,"v":1066800},{"d":"1994-08-31","o":7.12,"h":7.12,"l":6.62,"c":6.81,"v":676400},{"d":"1994-09-01","o":6.69,"h":6.75,"l":6.62,"c":6.75,"v":308000},{"d":"1994-09-02","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":236800},{"d":"1994-09-06","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":215200},{"d":"1994-09-07","o":6.94,"h":7.06,"l":6.88,"c":6.88,"v":320400},{"d":"1994-09-08","o":7,"h":7.19,"l":6.88,"c":7,"v":309200},{"d":"1994-09-09","o":7.19,"h":7.19,"l":7,"c":7.19,"v":237600},{"d":"1994-09-12","o":7.06,"h":7.19,"l":6.94,"c":6.94,"v":330400},{"d":"1994-09-13","o":7,"h":7.19,"l":6.94,"c":7.06,"v":281600},{"d":"1994-09-14","o":7.19,"h":7.44,"l":7,"c":7.44,"v":308000},{"d":"1994-09-15","o":7.44,"h":7.56,"l":7.25,"c":7.56,"v":338400},{"d":"1994-09-16","o":7.5,"h":7.69,"l":7.38,"c":7.53,"v":230400},{"d":"1994-09-19","o":7.56,"h":7.62,"l":7.44,"c":7.56,"v":344000},{"d":"1994-09-20","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":509600},{"d":"1994-09-21","o":7.38,"h":7.62,"l":7.38,"c":7.5,"v":264000},{"d":"1994-09-22","o":7.62,"h":7.69,"l":7.5,"c":7.69,"v":200000},{"d":"1994-09-23","o":7.75,"h":8.25,"l":7.62,"c":8.19,"v":419600},{"d":"1994-09-26","o":8.38,"h":8.75,"l":8.31,"c":8.69,"v":348000},{"d":"1994-09-27","o":8.81,"h":8.81,"l":8.5,"c":8.72,"v":644400},{"d":"1994-09-28","o":8.75,"h":8.75,"l":8.56,"c":8.69,"v":586800},{"d":"1994-09-29","o":8.69,"h":8.69,"l":8.44,"c":8.62,"v":205200},{"d":"1994-09-30","o":8.5,"h":8.62,"l":8.38,"c":8.41,"v":164000},{"d":"1994-10-03","o":8.38,"h":8.5,"l":7.75,"c":7.88,"v":476400},{"d":"1994-10-04","o":7.81,"h":8.19,"l":7.62,"c":7.81,"v":486800},{"d":"1994-10-05","o":7.5,"h":7.62,"l":7.25,"c":7.62,"v":626400},{"d":"1994-10-06","o":7.56,"h":7.69,"l":7.56,"c":7.56,"v":72800},{"d":"1994-10-07","o":7.69,"h":7.69,"l":7.56,"c":7.56,"v":55200},{"d":"1994-10-10","o":7.69,"h":7.94,"l":7.56,"c":7.75,"v":276000},{"d":"1994-10-11","o":7.81,"h":8.12,"l":7.75,"c":7.94,"v":364400},{"d":"1994-10-12","o":7.81,"h":7.94,"l":7.75,"c":7.75,"v":110800},{"d":"1994-10-13","o":7.88,"h":7.94,"l":7.75,"c":7.84,"v":218000},{"d":"1994-10-14","o":7.94,"h":8,"l":7.75,"c":8,"v":276400},{"d":"1994-10-17","o":8,"h":8.38,"l":8,"c":8.28,"v":243600},{"d":"1994-10-18","o":8.62,"h":8.69,"l":8.19,"c":8.19,"v":346800},{"d":"1994-10-19","o":8.31,"h":8.31,"l":8,"c":8.19,"v":402000},{"d":"1994-10-20","o":8.19,"h":8.19,"l":7.69,"c":7.69,"v":292000},{"d":"1994-10-21","o":7.69,"h":7.88,"l":7.62,"c":7.81,"v":193200},{"d":"1994-10-24","o":7.81,"h":7.88,"l":7.62,"c":7.88,"v":236400},{"d":"1994-10-25","o":7.81,"h":8.12,"l":7.69,"c":8.06,"v":131600},{"d":"1994-10-26","o":8.12,"h":8.31,"l":7.94,"c":8.25,"v":285200},{"d":"1994-10-27","o":8.31,"h":8.53,"l":8.19,"c":8.5,"v":197600},{"d":"1994-10-28","o":8.38,"h":8.75,"l":8.38,"c":8.62,"v":608800},{"d":"1994-10-31","o":8.69,"h":9.12,"l":8.62,"c":9.12,"v":568000},{"d":"1994-11-01","o":9.12,"h":9.12,"l":8.81,"c":8.81,"v":506800},{"d":"1994-11-02","o":8.94,"h":9,"l":8.75,"c":8.88,"v":324400},{"d":"1994-11-03","o":9,"h":9,"l":8.81,"c":8.88,"v":132800},{"d":"1994-11-04","o":8.81,"h":8.94,"l":8.81,"c":8.81,"v":66800},{"d":"1994-11-07","o":8.88,"h":8.88,"l":8.31,"c":8.5,"v":317600},{"d":"1994-11-08","o":8.44,"h":8.75,"l":8.44,"c":8.75,"v":103200},{"d":"1994-11-09","o":8.81,"h":8.94,"l":8.62,"c":8.88,"v":304000},{"d":"1994-11-10","o":8.94,"h":8.94,"l":8.75,"c":8.75,"v":172800},{"d":"1994-11-11","o":8.94,"h":8.94,"l":8.56,"c":8.62,"v":54400},{"d":"1994-11-14","o":8.56,"h":8.75,"l":8.56,"c":8.75,"v":60800},{"d":"1994-11-15","o":8.75,"h":8.75,"l":8.56,"c":8.69,"v":141200},{"d":"1994-11-16","o":8.75,"h":9.06,"l":8.56,"c":8.97,"v":250000},{"d":"1994-11-17","o":9.06,"h":9.06,"l":8.62,"c":8.78,"v":204000},{"d":"1994-11-18","o":8.69,"h":8.94,"l":8.69,"c":8.91,"v":40400},{"d":"1994-11-21","o":8.94,"h":8.94,"l":8.75,"c":8.94,"v":20000},{"d":"1994-11-22","o":8.75,"h":8.94,"l":8.62,"c":8.62,"v":112000},{"d":"1994-11-23","o":8.5,"h":8.56,"l":8.38,"c":8.56,"v":95600},{"d":"1994-11-25","o":8.56,"h":8.94,"l":8.56,"c":8.81,"v":143600},{"d":"1994-11-28","o":8.88,"h":9.06,"l":8.75,"c":8.88,"v":288400},{"d":"1994-11-29","o":8.88,"h":9.25,"l":8.88,"c":9.16,"v":385600},{"d":"1994-11-30","o":9.19,"h":9.75,"l":9.19,"c":9.69,"v":1034800},{"d":"1994-12-01","o":9.75,"h":9.75,"l":9.06,"c":9.12,"v":401200},{"d":"1994-12-02","o":9.25,"h":9.44,"l":9.12,"c":9.25,"v":150400},{"d":"1994-12-05","o":9.12,"h":9.44,"l":9.12,"c":9.31,"v":157200},{"d":"1994-12-06","o":9.25,"h":9.44,"l":9.25,"c":9.31,"v":40400},{"d":"1994-12-07","o":9.31,"h":9.5,"l":9.25,"c":9.5,"v":140000},{"d":"1994-12-08","o":9.5,"h":9.5,"l":9.06,"c":9.06,"v":200400},{"d":"1994-12-09","o":9.19,"h":9.19,"l":8.81,"c":8.94,"v":188400},{"d":"1994-12-12","o":9.12,"h":9.12,"l":8.94,"c":9,"v":81600},{"d":"1994-12-13","o":9.12,"h":9.19,"l":9,"c":9.19,"v":66000},{"d":"1994-12-14","o":9.25,"h":9.31,"l":9.12,"c":9.19,"v":26000},{"d":"1994-12-15","o":9.31,"h":9.31,"l":9.19,"c":9.25,"v":70800},{"d":"1994-12-16","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11600},{"d":"1994-12-19","o":9.25,"h":9.31,"l":9.19,"c":9.27,"v":100800},{"d":"1994-12-20","o":9.44,"h":9.62,"l":9.31,"c":9.62,"v":170400},{"d":"1994-12-21","o":9.62,"h":10,"l":9.5,"c":9.88,"v":277600},{"d":"1994-12-22","o":10.06,"h":10.12,"l":9.94,"c":10.06,"v":237200},{"d":"1994-12-23","o":10.12,"h":10.5,"l":10,"c":10.38,"v":161200},{"d":"1994-12-27","o":10.62,"h":11,"l":10.5,"c":10.94,"v":457600},{"d":"1994-12-28","o":11,"h":11,"l":10.75,"c":10.88,"v":164800},{"d":"1994-12-29","o":10.88,"h":11.19,"l":10.75,"c":11.06,"v":175200},{"d":"1994-12-30","o":11.19,"h":11.69,"l":11.06,"c":11.44,"v":549600},{"d":"1995-01-03","o":11.31,"h":11.44,"l":10.88,"c":11.06,"v":231600},{"d":"1995-01-04","o":11,"h":11.06,"l":10.56,"c":10.62,"v":295600},{"d":"1995-01-05","o":10.75,"h":10.75,"l":10.12,"c":10.31,"v":185600},{"d":"1995-01-06","o":10.19,"h":10.25,"l":10,"c":10.09,"v":326400},{"d":"1995-01-09","o":10.19,"h":10.25,"l":10.06,"c":10.25,"v":94000},{"d":"1995-01-10","o":10.44,"h":10.75,"l":10.31,"c":10.69,"v":270400},{"d":"1995-01-11","o":10.69,"h":11,"l":10.69,"c":10.88,"v":271200},{"d":"1995-01-12","o":10.94,"h":11.19,"l":10.81,"c":11.19,"v":129200},{"d":"1995-01-13","o":11.19,"h":11.44,"l":11.12,"c":11.34,"v":182800},{"d":"1995-01-16","o":11.5,"h":11.5,"l":10.69,"c":10.69,"v":239600},{"d":"1995-01-17","o":10.62,"h":10.81,"l":10.44,"c":10.75,"v":876000},{"d":"1995-01-18","o":11.06,"h":11.12,"l":10.88,"c":11.06,"v":288400},{"d":"1995-01-19","o":11.06,"h":11.06,"l":10.75,"c":11,"v":76800},{"d":"1995-01-20","o":11,"h":11.38,"l":10.81,"c":11.19,"v":258800},{"d":"1995-01-23","o":11.19,"h":11.5,"l":11,"c":11.44,"v":112000},{"d":"1995-01-24","o":11.5,"h":12.19,"l":11.31,"c":12.12,"v":751200},{"d":"1995-01-25","o":11.88,"h":12.31,"l":11.88,"c":12.25,"v":629200},{"d":"1995-01-26","o":12.31,"h":12.88,"l":12.12,"c":12.69,"v":549200},{"d":"1995-01-27","o":12.69,"h":12.81,"l":12.44,"c":12.75,"v":190800},{"d":"1995-01-30","o":12.75,"h":13.19,"l":12.62,"c":13,"v":553600},{"d":"1995-01-31","o":13.12,"h":13.25,"l":12.94,"c":13,"v":411200},{"d":"1995-02-01","o":12.94,"h":13.06,"l":12.38,"c":12.62,"v":184400},{"d":"1995-02-02","o":12.69,"h":12.75,"l":12.56,"c":12.69,"v":229200},{"d":"1995-02-03","o":12.81,"h":12.81,"l":12.62,"c":12.75,"v":411600},{"d":"1995-02-06","o":12.75,"h":12.75,"l":12.38,"c":12.56,"v":365600},{"d":"1995-02-07","o":12.56,"h":12.56,"l":12.38,"c":12.44,"v":172400},{"d":"1995-02-08","o":12.38,"h":12.69,"l":12.38,"c":12.69,"v":201600},{"d":"1995-02-09","o":12.75,"h":12.75,"l":12.56,"c":12.62,"v":1165200},{"d":"1995-02-10","o":12.69,"h":12.69,"l":12.5,"c":12.5,"v":92400},{"d":"1995-02-13","o":12.5,"h":12.69,"l":12.5,"c":12.5,"v":22800},{"d":"1995-02-14","o":12.5,"h":12.69,"l":12.5,"c":12.69,"v":14000},{"d":"1995-02-15","o":12.69,"h":12.69,"l":12.5,"c":12.69,"v":360000},{"d":"1995-02-16","o":12.69,"h":13.75,"l":12.56,"c":13.75,"v":426000},{"d":"1995-02-17","o":13.81,"h":13.81,"l":13.44,"c":13.44,"v":96400},{"d":"1995-02-21","o":13.38,"h":13.69,"l":13.38,"c":13.69,"v":83200},{"d":"1995-02-22","o":13.5,"h":13.69,"l":13.44,"c":13.62,"v":52400},{"d":"1995-02-23","o":13.62,"h":13.75,"l":13.44,"c":13.62,"v":129600},{"d":"1995-02-24","o":13.5,"h":13.69,"l":13.44,"c":13.5,"v":77200},{"d":"1995-02-27","o":13.56,"h":13.56,"l":13.25,"c":13.44,"v":101600},{"d":"1995-02-28","o":13.25,"h":13.5,"l":13.25,"c":13.31,"v":222000},{"d":"1995-03-01","o":13.31,"h":13.5,"l":13.31,"c":13.5,"v":13200},{"d":"1995-03-02","o":13.5,"h":13.5,"l":13.31,"c":13.5,"v":34400},{"d":"1995-03-03","o":13.31,"h":13.5,"l":13.25,"c":13.25,"v":52400},{"d":"1995-03-06","o":13.44,"h":13.44,"l":13.25,"c":13.38,"v":28000},{"d":"1995-03-07","o":13.25,"h":13.44,"l":13.19,"c":13.25,"v":68400},{"d":"1995-03-08","o":13.44,"h":13.5,"l":13.25,"c":13.5,"v":151600},{"d":"1995-03-09","o":13.5,"h":13.5,"l":13.19,"c":13.25,"v":125600},{"d":"1995-03-10","o":13.12,"h":13.12,"l":12.56,"c":12.81,"v":552800},{"d":"1995-03-13","o":12.81,"h":13,"l":12.81,"c":13,"v":250800},{"d":"1995-03-14","o":12.94,"h":13,"l":12.81,"c":13,"v":95600},{"d":"1995-03-15","o":12.81,"h":13,"l":12.81,"c":13,"v":18400},{"d":"1995-03-16","o":13,"h":13,"l":12.81,"c":13,"v":14800},{"d":"1995-03-17","o":12.81,"h":12.88,"l":12.69,"c":12.88,"v":22800},{"d":"1995-03-20","o":12.69,"h":12.88,"l":12.69,"c":12.75,"v":27200},{"d":"1995-03-21","o":12.69,"h":12.88,"l":12.69,"c":12.75,"v":65200},{"d":"1995-03-22","o":12.69,"h":12.88,"l":12.69,"c":12.69,"v":18400},{"d":"1995-03-23","o":12.69,"h":13.12,"l":12.69,"c":13.03,"v":104400},{"d":"1995-03-24","o":13.12,"h":13.5,"l":12.94,"c":13.38,"v":323200},{"d":"1995-03-27","o":13.44,"h":14.56,"l":13.38,"c":14.31,"v":500400},{"d":"1995-03-28","o":14.5,"h":14.62,"l":14.25,"c":14.44,"v":162800},{"d":"1995-03-29","o":14.5,"h":15.19,"l":14.44,"c":14.5,"v":466000},{"d":"1995-03-30","o":14.69,"h":14.69,"l":14.06,"c":14.12,"v":232000},{"d":"1995-03-31","o":14,"h":14,"l":13.75,"c":13.94,"v":89200},{"d":"1995-04-03","o":13.69,"h":13.94,"l":13.62,"c":13.81,"v":77200},{"d":"1995-04-04","o":13.81,"h":13.81,"l":13.62,"c":13.75,"v":140400},{"d":"1995-04-05","o":13.69,"h":13.88,"l":13.69,"c":13.88,"v":82000},{"d":"1995-04-06","o":13.88,"h":13.88,"l":13.56,"c":13.75,"v":69200},{"d":"1995-04-07","o":13.56,"h":13.75,"l":13.44,"c":13.44,"v":68400},{"d":"1995-04-10","o":13.62,"h":13.62,"l":13.44,"c":13.44,"v":51600},{"d":"1995-04-11","o":13.44,"h":13.69,"l":13.44,"c":13.62,"v":90000},{"d":"1995-04-12","o":13.5,"h":14.44,"l":13.5,"c":14.44,"v":213600},{"d":"1995-04-13","o":14.62,"h":14.81,"l":14.5,"c":14.69,"v":235600},{"d":"1995-04-17","o":14.94,"h":16.25,"l":14.75,"c":15.31,"v":476000},{"d":"1995-04-18","o":15.44,"h":15.56,"l":15.31,"c":15.5,"v":76400},{"d":"1995-04-19","o":15.38,"h":15.5,"l":15.12,"c":15.25,"v":205600},{"d":"1995-04-20","o":15.44,"h":16.53,"l":15.44,"c":16.38,"v":515600},{"d":"1995-04-21","o":16.5,"h":17.38,"l":16.5,"c":17.06,"v":364800},{"d":"1995-04-24","o":17,"h":17.06,"l":16.81,"c":16.88,"v":276400},{"d":"1995-04-25","o":16.38,"h":16.38,"l":16.06,"c":16.12,"v":290400},{"d":"1995-04-26","o":16.12,"h":16.12,"l":15.5,"c":15.94,"v":855600},{"d":"1995-04-27","o":15.94,"h":16.81,"l":15.81,"c":16.81,"v":233200},{"d":"1995-04-28","o":16.81,"h":16.94,"l":16.44,"c":16.53,"v":395600},{"d":"1995-05-01","o":16.44,"h":16.56,"l":16.31,"c":16.31,"v":192400},{"d":"1995-05-02","o":16.5,"h":16.5,"l":16.19,"c":16.38,"v":57600},{"d":"1995-05-03","o":16.38,"h":16.38,"l":16.12,"c":16.25,"v":95600},{"d":"1995-05-04","o":16.06,"h":16.25,"l":15.81,"c":15.81,"v":177200},{"d":"1995-05-05","o":15.88,"h":15.88,"l":15.56,"c":15.62,"v":258800},{"d":"1995-05-08","o":15.56,"h":15.56,"l":14.44,"c":15,"v":1012000},{"d":"1995-05-09","o":14.94,"h":15.25,"l":14.38,"c":14.44,"v":435200},{"d":"1995-05-10","o":14.44,"h":14.62,"l":14.44,"c":14.62,"v":216400},{"d":"1995-05-11","o":14.62,"h":14.69,"l":14.44,"c":14.69,"v":256400},{"d":"1995-05-12","o":14.69,"h":15.38,"l":14.56,"c":15.38,"v":407200},{"d":"1995-05-15","o":16.38,"h":17.25,"l":15.88,"c":16.62,"v":504200},{"d":"1995-05-16","o":17.25,"h":17.44,"l":16.75,"c":16.88,"v":337000},{"d":"1995-05-17","o":17.06,"h":17.06,"l":16.38,"c":16.75,"v":183200},{"d":"1995-05-18","o":17,"h":17,"l":16,"c":16,"v":173400},{"d":"1995-05-19","o":15.75,"h":16.25,"l":15.25,"c":16.25,"v":315200},{"d":"1995-05-22","o":16.25,"h":17.5,"l":15.88,"c":17.5,"v":116200},{"d":"1995-05-23","o":17.5,"h":18,"l":16.88,"c":17.12,"v":223800},{"d":"1995-05-24","o":17.12,"h":17.38,"l":16.88,"c":17.25,"v":57600},{"d":"1995-05-25","o":17.25,"h":17.5,"l":16.25,"c":16.53,"v":94200},{"d":"1995-05-26","o":16.5,"h":17.25,"l":16.25,"c":17.25,"v":51800},{"d":"1995-05-30","o":17.25,"h":17.25,"l":16.38,"c":16.5,"v":49000},{"d":"1995-05-31","o":16.62,"h":17.12,"l":16.62,"c":16.75,"v":52200},{"d":"1995-06-01","o":17.12,"h":18,"l":15.38,"c":16.38,"v":373000},{"d":"1995-06-02","o":16.5,"h":16.75,"l":16.12,"c":16.62,"v":135400},{"d":"1995-06-05","o":16.12,"h":16.12,"l":15.62,"c":15.88,"v":257000},{"d":"1995-06-06","o":15.88,"h":16.25,"l":15.62,"c":15.88,"v":88400},{"d":"1995-06-07","o":16.12,"h":16.5,"l":15.88,"c":16,"v":113800},{"d":"1995-06-08","o":16.25,"h":16.25,"l":15.88,"c":16.25,"v":44000},{"d":"1995-06-09","o":16.25,"h":16.25,"l":15.88,"c":16.25,"v":10000},{"d":"1995-06-12","o":15.88,"h":16.75,"l":15.88,"c":16.5,"v":86600},{"d":"1995-06-13","o":16.5,"h":16.5,"l":16.12,"c":16.25,"v":441200},{"d":"1995-06-14","o":16,"h":16.25,"l":15.75,"c":15.75,"v":61600},{"d":"1995-06-15","o":16.12,"h":16.12,"l":15.75,"c":15.88,"v":124800},{"d":"1995-06-16","o":16.12,"h":16.25,"l":15.75,"c":16.25,"v":48600},{"d":"1995-06-19","o":16.25,"h":16.38,"l":16,"c":16.38,"v":252400},{"d":"1995-06-20","o":16.5,"h":18,"l":16.25,"c":17.38,"v":268800},{"d":"1995-06-21","o":17.5,"h":18,"l":17.12,"c":17.88,"v":230600},{"d":"1995-06-22","o":18,"h":18.88,"l":17.62,"c":18,"v":362400},{"d":"1995-06-23","o":18.25,"h":18.88,"l":17.88,"c":18.62,"v":156000},{"d":"1995-06-26","o":18.25,"h":18.75,"l":17.88,"c":18.25,"v":80000},{"d":"1995-06-27","o":18.25,"h":18.25,"l":17.5,"c":17.5,"v":103800},{"d":"1995-06-28","o":17.75,"h":17.75,"l":16.62,"c":17.12,"v":666200},{"d":"1995-06-29","o":16.56,"h":16.62,"l":16.38,"c":16.44,"v":3525600},{"d":"1995-06-30","o":16.62,"h":16.75,"l":16.38,"c":16.75,"v":549400},{"d":"1995-07-03","o":16.75,"h":16.75,"l":16.38,"c":16.62,"v":162200},{"d":"1995-07-05","o":16.88,"h":17,"l":16.5,"c":16.88,"v":227400},{"d":"1995-07-06","o":17,"h":17.62,"l":16.62,"c":17.38,"v":492000},{"d":"1995-07-07","o":17.12,"h":18,"l":17.12,"c":17.62,"v":416200},{"d":"1995-07-10","o":18.12,"h":18.25,"l":17.38,"c":17.5,"v":360800},{"d":"1995-07-11","o":17.5,"h":17.75,"l":16.75,"c":16.75,"v":196600},{"d":"1995-07-12","o":17.12,"h":17.5,"l":16.75,"c":17.31,"v":140800},{"d":"1995-07-13","o":17.5,"h":17.5,"l":17,"c":17.38,"v":57600},{"d":"1995-07-14","o":17.38,"h":17.75,"l":17,"c":17.62,"v":250400},{"d":"1995-07-17","o":17.62,"h":18.5,"l":17.38,"c":18.25,"v":321000},{"d":"1995-07-18","o":18.75,"h":18.88,"l":17.75,"c":18.06,"v":1200200},{"d":"1995-07-19","o":17.62,"h":17.75,"l":16.75,"c":17.12,"v":1085600},{"d":"1995-07-20","o":17.25,"h":17.38,"l":16.75,"c":17.25,"v":376200},{"d":"1995-07-21","o":17.38,"h":17.62,"l":17,"c":17.62,"v":310000},{"d":"1995-07-24","o":17.25,"h":17.62,"l":17.25,"c":17.25,"v":25200},{"d":"1995-07-25","o":17.5,"h":17.75,"l":17.25,"c":17.75,"v":403800},{"d":"1995-07-26","o":17.75,"h":18.62,"l":17.5,"c":18.5,"v":509000},{"d":"1995-07-27","o":18.38,"h":19.12,"l":18.38,"c":18.38,"v":502200},{"d":"1995-07-28","o":18.75,"h":18.75,"l":18.12,"c":18.38,"v":162000},{"d":"1995-07-31","o":18.38,"h":18.38,"l":17.88,"c":18.38,"v":146800},{"d":"1995-08-01","o":18.38,"h":18.38,"l":17.5,"c":18,"v":216400},{"d":"1995-08-02","o":18.25,"h":18.25,"l":17.38,"c":18,"v":297800},{"d":"1995-08-03","o":17.5,"h":17.88,"l":17.25,"c":17.75,"v":205800},{"d":"1995-08-04","o":17.75,"h":17.88,"l":17.5,"c":17.62,"v":105400},{"d":"1995-08-07","o":17.88,"h":17.88,"l":17,"c":17,"v":272200},{"d":"1995-08-08","o":17,"h":17.5,"l":17,"c":17.5,"v":215800},{"d":"1995-08-09","o":17.38,"h":17.75,"l":17.12,"c":17.38,"v":260800},{"d":"1995-08-10","o":17.38,"h":17.75,"l":16.38,"c":16.75,"v":301000},{"d":"1995-08-11","o":16.38,"h":16.75,"l":15.62,"c":15.75,"v":363200},{"d":"1995-08-14","o":15.75,"h":16.75,"l":15.75,"c":16.38,"v":603200},{"d":"1995-08-15","o":16.75,"h":17.62,"l":16.38,"c":17.5,"v":234000},{"d":"1995-08-16","o":17.25,"h":17.5,"l":16.75,"c":16.75,"v":161600},{"d":"1995-08-17","o":17.12,"h":17.12,"l":16.25,"c":16.62,"v":120400},{"d":"1995-08-18","o":16.62,"h":16.75,"l":16.25,"c":16.75,"v":153200},{"d":"1995-08-21","o":16.38,"h":16.75,"l":16.12,"c":16.12,"v":70000},{"d":"1995-08-22","o":16.12,"h":16.5,"l":15.62,"c":15.88,"v":195600},{"d":"1995-08-23","o":15.88,"h":16.5,"l":15.88,"c":16.38,"v":146200},{"d":"1995-08-24","o":16.12,"h":16.5,"l":15.62,"c":15.88,"v":205400},{"d":"1995-08-25","o":15.88,"h":16,"l":15.5,"c":16,"v":64400},{"d":"1995-08-28","o":15.88,"h":16.25,"l":15.88,"c":15.88,"v":734200},{"d":"1995-08-29","o":15.88,"h":16.12,"l":15,"c":15,"v":355000},{"d":"1995-08-30","o":15,"h":15.62,"l":15,"c":15.38,"v":142800},{"d":"1995-08-31","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":191000},{"d":"1995-09-01","o":15.38,"h":15.75,"l":15.38,"c":15.75,"v":20800},{"d":"1995-09-05","o":15.38,"h":15.75,"l":15.38,"c":15.38,"v":593800},{"d":"1995-09-06","o":15.38,"h":15.75,"l":15.25,"c":15.5,"v":522200},{"d":"1995-09-07","o":15.25,"h":16.31,"l":15.25,"c":16.31,"v":170000},{"d":"1995-09-08","o":16.5,"h":17,"l":16.5,"c":16.81,"v":251000},{"d":"1995-09-11","o":16.62,"h":17,"l":16.5,"c":16.88,"v":114400},{"d":"1995-09-12","o":16.5,"h":17.25,"l":16.5,"c":17.12,"v":186400},{"d":"1995-09-13","o":17.25,"h":17.25,"l":16.88,"c":17.12,"v":184800},{"d":"1995-09-14","o":16.88,"h":17.25,"l":16.75,"c":16.88,"v":291200},{"d":"1995-09-15","o":16.75,"h":16.88,"l":16.5,"c":16.62,"v":230000},{"d":"1995-09-18","o":16.62,"h":16.75,"l":16.25,"c":16.31,"v":399800},{"d":"1995-09-19","o":16.5,"h":16.75,"l":16.25,"c":16.62,"v":65400},{"d":"1995-09-20","o":16.38,"h":16.75,"l":16.38,"c":16.38,"v":153000},{"d":"1995-09-21","o":16.62,"h":16.62,"l":16.38,"c":16.38,"v":55600},{"d":"1995-09-22","o":16.38,"h":16.62,"l":16.25,"c":16.5,"v":642200},{"d":"1995-09-25","o":16.38,"h":16.62,"l":16.12,"c":16.12,"v":59600},{"d":"1995-09-26","o":16.5,"h":16.5,"l":16.12,"c":16.19,"v":730800},{"d":"1995-09-27","o":16,"h":16.19,"l":15.88,"c":16.12,"v":102800},{"d":"1995-09-28","o":16.25,"h":17,"l":16.12,"c":16.88,"v":199400},{"d":"1995-09-29","o":16.75,"h":17.62,"l":16.75,"c":17.38,"v":515200},{"d":"1995-10-02","o":17.38,"h":17.62,"l":17.38,"c":17.44,"v":186600},{"d":"1995-10-03","o":17.25,"h":17.75,"l":17.25,"c":17.69,"v":198000},{"d":"1995-10-04","o":17.62,"h":17.62,"l":17.31,"c":17.31,"v":140000},{"d":"1995-10-05","o":17.12,"h":17.5,"l":17.06,"c":17.38,"v":105400},{"d":"1995-10-06","o":17.38,"h":17.62,"l":17.38,"c":17.62,"v":111200},{"d":"1995-10-09","o":17.38,"h":17.38,"l":16.75,"c":16.88,"v":152600},{"d":"1995-10-10","o":16.62,"h":17.25,"l":16.62,"c":17.12,"v":114000},{"d":"1995-10-11","o":17,"h":17.75,"l":17,"c":17.56,"v":124200},{"d":"1995-10-12","o":17.5,"h":18.25,"l":17.5,"c":17.88,"v":187400},{"d":"1995-10-13","o":18.5,"h":18.5,"l":18.12,"c":18.38,"v":419000},{"d":"1995-10-16","o":18.19,"h":18.5,"l":18.12,"c":18.5,"v":131200},{"d":"1995-10-17","o":18.5,"h":18.75,"l":18.25,"c":18.62,"v":1215400},{"d":"1995-10-18","o":18.5,"h":19.12,"l":18.5,"c":19.12,"v":455600},{"d":"1995-10-19","o":19,"h":19.88,"l":19,"c":19.62,"v":465400},{"d":"1995-10-20","o":19.5,"h":19.62,"l":19,"c":19.12,"v":358200},{"d":"1995-10-23","o":19.38,"h":19.75,"l":19.12,"c":19.75,"v":185200},{"d":"1995-10-24","o":19.38,"h":19.88,"l":19.38,"c":19.69,"v":242600},{"d":"1995-10-25","o":19.62,"h":19.88,"l":19.62,"c":19.62,"v":165800},{"d":"1995-10-26","o":19.75,"h":19.75,"l":19.38,"c":19.5,"v":149600},{"d":"1995-10-27","o":19.5,"h":20.25,"l":19.5,"c":20.25,"v":219000},{"d":"1995-10-30","o":20.25,"h":20.62,"l":20.12,"c":20.5,"v":161400},{"d":"1995-10-31","o":20.5,"h":22.12,"l":20.5,"c":22.12,"v":355600},{"d":"1995-11-01","o":21.88,"h":23.38,"l":21.75,"c":22.88,"v":330800},{"d":"1995-11-02","o":22.62,"h":25.12,"l":22.38,"c":23.75,"v":1046200},{"d":"1995-11-03","o":23.5,"h":25.75,"l":23.38,"c":25.62,"v":584600},{"d":"1995-11-06","o":25,"h":25.25,"l":24.5,"c":24.5,"v":723400},{"d":"1995-11-07","o":24,"h":24.38,"l":23.88,"c":24,"v":257000},{"d":"1995-11-08","o":24,"h":25.06,"l":24,"c":25,"v":250000},{"d":"1995-11-09","o":24.75,"h":25,"l":23.75,"c":24.12,"v":348200},{"d":"1995-11-10","o":23.88,"h":24.25,"l":23.75,"c":24.25,"v":129800},{"d":"1995-11-13","o":24.25,"h":24.5,"l":23.88,"c":24.25,"v":176000},{"d":"1995-11-14","o":24.38,"h":24.38,"l":23.5,"c":23.5,"v":158600},{"d":"1995-11-15","o":23.5,"h":23.88,"l":23,"c":23.12,"v":402000},{"d":"1995-11-16","o":22.88,"h":24.19,"l":22.88,"c":23.94,"v":465400},{"d":"1995-11-17","o":24.12,"h":24.12,"l":23.62,"c":23.81,"v":212000},{"d":"1995-11-20","o":23.62,"h":24.12,"l":22.5,"c":22.75,"v":155400},{"d":"1995-11-21","o":22.62,"h":23,"l":21.62,"c":21.62,"v":366000},{"d":"1995-11-22","o":21.38,"h":22.88,"l":21.38,"c":22.5,"v":712000},{"d":"1995-11-24","o":22.88,"h":23,"l":22.38,"c":22.62,"v":114600},{"d":"1995-11-27","o":22.75,"h":22.75,"l":22,"c":22,"v":239800},{"d":"1995-11-28","o":22.25,"h":22.5,"l":21.62,"c":22.31,"v":312200},{"d":"1995-11-29","o":22.5,"h":25.12,"l":22.38,"c":24.62,"v":623000},{"d":"1995-11-30","o":24.25,"h":24.62,"l":24.25,"c":24.5,"v":457600},{"d":"1995-12-01","o":24.62,"h":24.88,"l":24.25,"c":24.81,"v":460200},{"d":"1995-12-04","o":24.62,"h":25.12,"l":24.5,"c":24.62,"v":115400},{"d":"1995-12-05","o":24.41,"h":24.5,"l":23.25,"c":23.25,"v":133600},{"d":"1995-12-06","o":23.25,"h":23.62,"l":22.84,"c":23.12,"v":355000},{"d":"1995-12-07","o":23.12,"h":23.12,"l":22,"c":22.12,"v":245400},{"d":"1995-12-08","o":22.5,"h":24.69,"l":22.25,"c":24,"v":298000},{"d":"1995-12-11","o":23.88,"h":24.38,"l":23.88,"c":24,"v":126400},{"d":"1995-12-12","o":24.12,"h":24.62,"l":23.62,"c":24.12,"v":146600},{"d":"1995-12-13","o":24.38,"h":24.88,"l":24,"c":24.5,"v":273000},{"d":"1995-12-14","o":24.75,"h":26.5,"l":24.19,"c":25.38,"v":538400},{"d":"1995-12-15","o":25.38,"h":25.62,"l":23.88,"c":24,"v":239800},{"d":"1995-12-18","o":24,"h":24,"l":22.38,"c":22.5,"v":192400},{"d":"1995-12-19","o":22.88,"h":25,"l":22.25,"c":25,"v":598200},{"d":"1995-12-20","o":25,"h":25.25,"l":24.5,"c":24.88,"v":598800},{"d":"1995-12-21","o":25,"h":25.12,"l":24.75,"c":24.88,"v":260200},{"d":"1995-12-22","o":25.06,"h":25.12,"l":24.38,"c":25.12,"v":122400},{"d":"1995-12-26","o":24.88,"h":25.25,"l":24.88,"c":25.25,"v":117400},{"d":"1995-12-27","o":24.88,"h":26.88,"l":24.62,"c":26.12,"v":422800},{"d":"1995-12-28","o":26.12,"h":26.38,"l":25.75,"c":26.12,"v":414200},{"d":"1995-12-29","o":25.75,"h":27.75,"l":25.75,"c":27.16,"v":368000},{"d":"1996-01-02","o":27,"h":27.38,"l":25.12,"c":26.12,"v":720800},{"d":"1996-01-03","o":26,"h":26.12,"l":25.38,"c":25.56,"v":327800},{"d":"1996-01-04","o":25.38,"h":25.62,"l":23.94,"c":25.12,"v":320600},{"d":"1996-01-05","o":25,"h":25,"l":24.5,"c":24.81,"v":229200},{"d":"1996-01-08","o":24.88,"h":24.88,"l":24.62,"c":24.75,"v":44600},{"d":"1996-01-09","o":24.75,"h":24.75,"l":22.38,"c":22.75,"v":339400},{"d":"1996-01-10","o":22.38,"h":24.12,"l":21.62,"c":23.25,"v":1085000},{"d":"1996-01-11","o":23.38,"h":23.62,"l":22.75,"c":23.5,"v":533600},{"d":"1996-01-12","o":23.88,"h":24,"l":23.12,"c":23.12,"v":332400},{"d":"1996-01-15","o":23.38,"h":23.38,"l":22.12,"c":22.25,"v":196000},{"d":"1996-01-16","o":22.62,"h":23.25,"l":21.38,"c":21.81,"v":325600},{"d":"1996-01-17","o":21.5,"h":22.12,"l":20.88,"c":22,"v":576000},{"d":"1996-01-18","o":22.12,"h":22.12,"l":16.12,"c":17.38,"v":3790400},{"d":"1996-01-19","o":17.62,"h":17.75,"l":15.38,"c":15.38,"v":1066800},{"d":"1996-01-22","o":16.12,"h":17,"l":15.94,"c":16.5,"v":1489600},{"d":"1996-01-23","o":16.62,"h":16.62,"l":16.12,"c":16.31,"v":419200},{"d":"1996-01-24","o":16.5,"h":16.62,"l":16.25,"c":16.62,"v":575400},{"d":"1996-01-25","o":16.62,"h":16.62,"l":15.88,"c":16.06,"v":394000},{"d":"1996-01-26","o":16.12,"h":16.12,"l":15.5,"c":15.5,"v":236000},{"d":"1996-01-29","o":16,"h":16,"l":12.75,"c":14,"v":2003400},{"d":"1996-01-30","o":14.12,"h":15.5,"l":13.75,"c":14.25,"v":924200},{"d":"1996-01-31","o":14.25,"h":14.25,"l":13.25,"c":13.75,"v":726800},{"d":"1996-02-01","o":13.75,"h":15.25,"l":13.5,"c":15.25,"v":1167600},{"d":"1996-02-02","o":15.88,"h":18.38,"l":15.5,"c":17.75,"v":1689200},{"d":"1996-02-05","o":17.94,"h":17.94,"l":16.88,"c":17.62,"v":418800},{"d":"1996-02-06","o":17.75,"h":17.88,"l":17.25,"c":17.62,"v":193200},{"d":"1996-02-07","o":17.75,"h":19.25,"l":17.38,"c":18.62,"v":850400},{"d":"1996-02-08","o":18.5,"h":19.62,"l":18.5,"c":19.62,"v":872800},{"d":"1996-02-09","o":19.62,"h":20.12,"l":19.5,"c":19.81,"v":1046400},{"d":"1996-02-12","o":19.75,"h":20.88,"l":18.25,"c":19,"v":1325200},{"d":"1996-02-13","o":18.62,"h":19.25,"l":18.38,"c":18.81,"v":675400},{"d":"1996-02-14","o":18.75,"h":19.25,"l":18.75,"c":18.88,"v":464400},{"d":"1996-02-15","o":18.88,"h":19.5,"l":18.88,"c":19.44,"v":261600},{"d":"1996-02-16","o":19.44,"h":19.44,"l":19,"c":19.38,"v":168400},{"d":"1996-02-20","o":18.75,"h":19.12,"l":18.25,"c":18.75,"v":296400},{"d":"1996-02-21","o":18.75,"h":19.62,"l":18.75,"c":19.06,"v":91600},{"d":"1996-02-22","o":19.38,"h":19.38,"l":19,"c":19,"v":246200},{"d":"1996-02-23","o":19,"h":19.62,"l":19,"c":19.25,"v":190800},{"d":"1996-02-26","o":19.75,"h":19.75,"l":19,"c":19,"v":184400},{"d":"1996-02-27","o":19,"h":20.25,"l":19,"c":19.38,"v":399400},{"d":"1996-02-28","o":19.88,"h":20.25,"l":19.25,"c":20.06,"v":445800},{"d":"1996-02-29","o":20.25,"h":21.88,"l":20,"c":21.62,"v":809600},{"d":"1996-03-01","o":21.75,"h":21.75,"l":20,"c":21.5,"v":577200},{"d":"1996-03-04","o":21.12,"h":21.88,"l":20.5,"c":21.75,"v":309600},{"d":"1996-03-05","o":21.38,"h":22.12,"l":21.12,"c":21.12,"v":335600},{"d":"1996-03-06","o":21.12,"h":22,"l":21.12,"c":21.75,"v":471800},{"d":"1996-03-07","o":21.5,"h":22.25,"l":21.5,"c":21.75,"v":304000},{"d":"1996-03-08","o":21.25,"h":21.5,"l":20.38,"c":21.03,"v":444800},{"d":"1996-03-11","o":20.88,"h":22,"l":20.88,"c":22,"v":314000},{"d":"1996-03-12","o":21.62,"h":21.88,"l":21.38,"c":21.5,"v":640600},{"d":"1996-03-13","o":21.88,"h":22.38,"l":21.38,"c":22.12,"v":428400},{"d":"1996-03-14","o":21.75,"h":22.88,"l":21.75,"c":22.44,"v":301200},{"d":"1996-03-15","o":22.75,"h":22.75,"l":22.12,"c":22.5,"v":262200},{"d":"1996-03-18","o":22.62,"h":23,"l":22.5,"c":22.62,"v":136000},{"d":"1996-03-19","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":119000},{"d":"1996-03-20","o":22.62,"h":22.88,"l":22.62,"c":22.81,"v":71400},{"d":"1996-03-21","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":135400},{"d":"1996-03-22","o":22.88,"h":23.38,"l":22.75,"c":23.38,"v":198800},{"d":"1996-03-25","o":23.38,"h":23.62,"l":23,"c":23.25,"v":291400},{"d":"1996-03-26","o":22.88,"h":23,"l":22.38,"c":22.38,"v":384800},{"d":"1996-03-27","o":22.38,"h":22.75,"l":22.38,"c":22.75,"v":273800},{"d":"1996-03-28","o":22.38,"h":22.88,"l":22.38,"c":22.62,"v":432000},{"d":"1996-03-29","o":22.88,"h":23.25,"l":22.62,"c":22.88,"v":225600},{"d":"1996-04-01","o":23.12,"h":23.81,"l":22.88,"c":23.75,"v":526800},{"d":"1996-04-02","o":23.62,"h":25.62,"l":23.62,"c":25.5,"v":993200},{"d":"1996-04-03","o":25.5,"h":26.12,"l":24.5,"c":25.75,"v":640600},{"d":"1996-04-04","o":25.75,"h":27.25,"l":25.75,"c":27.25,"v":842800},{"d":"1996-04-08","o":26.38,"h":27.12,"l":26.25,"c":26.81,"v":469400},{"d":"1996-04-09","o":27.12,"h":27.38,"l":26.62,"c":26.81,"v":176200},{"d":"1996-04-10","o":27,"h":28.12,"l":26.62,"c":27.75,"v":515000},{"d":"1996-04-11","o":28.25,"h":28.25,"l":27.38,"c":27.38,"v":257600},{"d":"1996-04-12","o":27.38,"h":27.62,"l":22.5,"c":22.62,"v":934000},{"d":"1996-04-15","o":23.5,"h":26.5,"l":23.25,"c":24,"v":1361400},{"d":"1996-04-16","o":25.75,"h":28.75,"l":24.88,"c":28.62,"v":2401600},{"d":"1996-04-17","o":28.5,"h":30.25,"l":27.75,"c":30,"v":1611600},{"d":"1996-04-18","o":29.62,"h":29.75,"l":27.88,"c":28.25,"v":451200},{"d":"1996-04-19","o":28.38,"h":30.25,"l":28.38,"c":28.88,"v":694200},{"d":"1996-04-22","o":29.12,"h":29.12,"l":28.25,"c":29,"v":415600},{"d":"1996-04-23","o":28.75,"h":30.12,"l":28.75,"c":29.88,"v":1104200},{"d":"1996-04-24","o":29.62,"h":30.44,"l":29,"c":30,"v":1067600},{"d":"1996-04-25","o":29.75,"h":30.25,"l":29.5,"c":29.5,"v":159600},{"d":"1996-04-26","o":29.88,"h":29.88,"l":27.38,"c":27.88,"v":309000},{"d":"1996-04-29","o":27.75,"h":28.12,"l":24.75,"c":25.94,"v":1283600},{"d":"1996-04-30","o":26.5,"h":26.88,"l":25.75,"c":26.5,"v":448400},{"d":"1996-05-01","o":26.88,"h":29.38,"l":26,"c":29,"v":950000},{"d":"1996-05-02","o":28.88,"h":29.62,"l":27.5,"c":27.5,"v":647200},{"d":"1996-05-03","o":28.38,"h":29.75,"l":27.88,"c":28.75,"v":601600},{"d":"1996-05-06","o":29,"h":30.12,"l":28.75,"c":29.38,"v":485800},{"d":"1996-05-07","o":29.62,"h":30.5,"l":29.12,"c":30.25,"v":713400},{"d":"1996-05-08","o":30.25,"h":30.97,"l":29.38,"c":29.88,"v":650800},{"d":"1996-05-09","o":29.81,"h":31.5,"l":29.75,"c":30.75,"v":384600},{"d":"1996-05-10","o":31.38,"h":33.12,"l":31,"c":32.12,"v":1152200},{"d":"1996-05-13","o":33.25,"h":34.62,"l":32.88,"c":34.25,"v":793200},{"d":"1996-05-14","o":33.88,"h":33.88,"l":32.12,"c":32.5,"v":492400},{"d":"1996-05-15","o":32.5,"h":33,"l":32.12,"c":32.62,"v":435400},{"d":"1996-05-16","o":32.5,"h":34.38,"l":32.38,"c":34.25,"v":519000},{"d":"1996-05-17","o":34.38,"h":35.25,"l":33.88,"c":34.75,"v":532200},{"d":"1996-05-20","o":35.12,"h":35.12,"l":33.5,"c":34.19,"v":532800},{"d":"1996-05-21","o":34.38,"h":34.38,"l":33.88,"c":34,"v":260000},{"d":"1996-05-22","o":34.25,"h":34.44,"l":33.88,"c":34.25,"v":169600},{"d":"1996-05-23","o":34.25,"h":34.88,"l":34,"c":34.56,"v":163200},{"d":"1996-05-24","o":34.62,"h":34.88,"l":33.88,"c":33.88,"v":238600},{"d":"1996-05-28","o":33.88,"h":34.25,"l":31.38,"c":31.5,"v":493400},{"d":"1996-05-29","o":32,"h":34.12,"l":31.88,"c":33.88,"v":730600},{"d":"1996-05-30","o":34.12,"h":34.12,"l":33,"c":33.94,"v":360000},{"d":"1996-05-31","o":33.88,"h":34.75,"l":33.12,"c":34.56,"v":682200},{"d":"1996-06-03","o":34,"h":34.62,"l":33.38,"c":33.5,"v":245800},{"d":"1996-06-04","o":33.38,"h":34,"l":33.38,"c":33.62,"v":146200},{"d":"1996-06-05","o":33.5,"h":33.5,"l":32.62,"c":33,"v":308400},{"d":"1996-06-06","o":32.75,"h":34,"l":31.12,"c":33.62,"v":801200},{"d":"1996-06-07","o":32.5,"h":34.12,"l":32.38,"c":33.62,"v":489800},{"d":"1996-06-10","o":33.75,"h":34.12,"l":32.75,"c":33.31,"v":248400},{"d":"1996-06-11","o":33.12,"h":33.94,"l":32.69,"c":33.88,"v":137000},{"d":"1996-06-12","o":33.88,"h":34.88,"l":33.25,"c":34.62,"v":578200},{"d":"1996-06-13","o":34.38,"h":35.25,"l":33.38,"c":34.94,"v":782600},{"d":"1996-06-14","o":34.75,"h":36.75,"l":34.62,"c":34.88,"v":682600},{"d":"1996-06-17","o":34.69,"h":35.88,"l":34.69,"c":34.75,"v":360000},{"d":"1996-06-18","o":35.12,"h":36.06,"l":34.19,"c":34.25,"v":452000},{"d":"1996-06-19","o":34,"h":34.5,"l":33.88,"c":34,"v":269200},{"d":"1996-06-20","o":33.88,"h":34.12,"l":32.19,"c":32.62,"v":745600},{"d":"1996-06-21","o":33,"h":34.75,"l":32.25,"c":33.19,"v":521000},{"d":"1996-06-24","o":33.5,"h":35.62,"l":33,"c":35.38,"v":761600},{"d":"1996-06-25","o":36,"h":36.25,"l":33.81,"c":33.91,"v":550800},{"d":"1996-06-26","o":34,"h":34,"l":33,"c":33.12,"v":340200},{"d":"1996-06-27","o":33.5,"h":33.75,"l":32.38,"c":33.56,"v":751600},{"d":"1996-06-28","o":33.88,"h":36.12,"l":33.75,"c":35.44,"v":1140400},{"d":"1996-07-01","o":35.5,"h":37,"l":35.25,"c":36.75,"v":598800},{"d":"1996-07-02","o":36.75,"h":37.44,"l":36,"c":36.5,"v":470400},{"d":"1996-07-03","o":36.62,"h":37,"l":36.25,"c":36.62,"v":346400},{"d":"1996-07-05","o":35.62,"h":36.62,"l":34.62,"c":35.25,"v":388200},{"d":"1996-07-08","o":35.5,"h":36.12,"l":35.12,"c":35.5,"v":218800},{"d":"1996-07-09","o":35.88,"h":37.62,"l":35.75,"c":36.44,"v":868800},{"d":"1996-07-10","o":36.25,"h":37,"l":35.5,"c":35.88,"v":648200},{"d":"1996-07-11","o":35.38,"h":35.88,"l":32.25,"c":32.88,"v":1464200},{"d":"1996-07-12","o":33.5,"h":34.25,"l":31.38,"c":31.75,"v":882000},{"d":"1996-07-15","o":31.62,"h":32.12,"l":29.25,"c":29.62,"v":597800},{"d":"1996-07-16","o":30,"h":30.5,"l":26.38,"c":28.12,"v":2107400},{"d":"1996-07-17","o":29.88,"h":31.25,"l":29.12,"c":31.12,"v":1483000},{"d":"1996-07-18","o":31.75,"h":34.12,"l":30.88,"c":33.88,"v":1328400},{"d":"1996-07-19","o":33.38,"h":33.38,"l":31.62,"c":32.62,"v":838200},{"d":"1996-07-22","o":32.25,"h":32.25,"l":29.12,"c":29.75,"v":1109000},{"d":"1996-07-23","o":29.88,"h":30.5,"l":27.75,"c":28.44,"v":1104600},{"d":"1996-07-24","o":27.56,"h":29.5,"l":26.62,"c":28.62,"v":1339600},{"d":"1996-07-25","o":29.38,"h":30.62,"l":28.69,"c":29.75,"v":682000},{"d":"1996-07-26","o":30.12,"h":32.5,"l":29.81,"c":31.5,"v":928800},{"d":"1996-07-29","o":31.12,"h":32.44,"l":30.5,"c":30.75,"v":578200},{"d":"1996-07-30","o":30.88,"h":31.38,"l":29.62,"c":29.88,"v":675200},{"d":"1996-07-31","o":29.88,"h":30.88,"l":29.56,"c":30.38,"v":389600},{"d":"1996-08-01","o":30.38,"h":32.62,"l":30.38,"c":32.56,"v":448400},{"d":"1996-08-02","o":32.62,"h":34.12,"l":32.5,"c":34,"v":784400},{"d":"1996-08-05","o":33.62,"h":34.12,"l":32.62,"c":32.75,"v":150600},{"d":"1996-08-06","o":32.62,"h":33.88,"l":31.88,"c":33.5,"v":402200},{"d":"1996-08-07","o":33.88,"h":35.12,"l":33.44,"c":35,"v":511200},{"d":"1996-08-08","o":34.12,"h":34.25,"l":33.25,"c":34,"v":390000},{"d":"1996-08-09","o":33.75,"h":34.62,"l":32.62,"c":33,"v":233200},{"d":"1996-08-12","o":33,"h":33,"l":31.5,"c":31.81,"v":758600},{"d":"1996-08-13","o":31.75,"h":31.81,"l":30.75,"c":31.12,"v":981600},{"d":"1996-08-14","o":31.25,"h":31.25,"l":30.88,"c":31.25,"v":229200},{"d":"1996-08-15","o":31.25,"h":31.38,"l":30.88,"c":31.12,"v":243000},{"d":"1996-08-16","o":31.38,"h":31.5,"l":31,"c":31.25,"v":222400},{"d":"1996-08-19","o":31.25,"h":31.5,"l":29.75,"c":29.75,"v":316600},{"d":"1996-08-20","o":29.88,"h":30.12,"l":28.75,"c":29.12,"v":392000},{"d":"1996-08-21","o":29.31,"h":30.5,"l":29.12,"c":30.25,"v":303200},{"d":"1996-08-22","o":30.25,"h":32.5,"l":29.88,"c":32.38,"v":565200},{"d":"1996-08-23","o":32.25,"h":33.12,"l":31.88,"c":33,"v":440600},{"d":"1996-08-26","o":32.75,"h":32.78,"l":31.88,"c":31.88,"v":167200},{"d":"1996-08-27","o":32,"h":33,"l":32,"c":32.62,"v":268600},{"d":"1996-08-28","o":32.62,"h":32.75,"l":31.88,"c":32,"v":62000},{"d":"1996-08-29","o":32.25,"h":33,"l":30.88,"c":32.5,"v":487200},{"d":"1996-08-30","o":32.5,"h":32.5,"l":31.5,"c":31.5,"v":140800},{"d":"1996-09-03","o":30.62,"h":32.38,"l":30,"c":32,"v":425000},{"d":"1996-09-04","o":32.06,"h":32.06,"l":30.88,"c":31.12,"v":170200},{"d":"1996-09-05","o":31,"h":31.38,"l":30.53,"c":30.88,"v":224000},{"d":"1996-09-06","o":30.62,"h":31.75,"l":30.62,"c":30.88,"v":328600},{"d":"1996-09-09","o":31,"h":31.75,"l":30.12,"c":30.5,"v":198600},{"d":"1996-09-10","o":30.5,"h":30.5,"l":28.75,"c":29.38,"v":1249600},{"d":"1996-09-11","o":29.38,"h":30.25,"l":29.12,"c":29.75,"v":453400},{"d":"1996-09-12","o":29.75,"h":29.75,"l":29.12,"c":29.25,"v":234400},{"d":"1996-09-13","o":29.62,"h":30.94,"l":29.62,"c":29.88,"v":278800},{"d":"1996-09-16","o":30.38,"h":31.62,"l":30,"c":30.94,"v":423600},{"d":"1996-09-17","o":31.25,"h":31.25,"l":30.25,"c":30.5,"v":390200},{"d":"1996-09-18","o":30.5,"h":30.5,"l":29,"c":29.5,"v":277200},{"d":"1996-09-19","o":29.38,"h":29.38,"l":27.88,"c":28.53,"v":905400},{"d":"1996-09-20","o":28.62,"h":29.75,"l":27.5,"c":27.69,"v":1147800},{"d":"1996-09-23","o":27.5,"h":27.88,"l":26.75,"c":27.25,"v":1209200},{"d":"1996-09-24","o":27,"h":27,"l":23.75,"c":25.5,"v":4340000},{"d":"1996-09-25","o":25.88,"h":26.38,"l":24.31,"c":24.75,"v":2707400},{"d":"1996-09-26","o":25.12,"h":25.25,"l":23.75,"c":24.75,"v":1051400},{"d":"1996-09-27","o":24.75,"h":25.12,"l":24.12,"c":24.62,"v":631600},{"d":"1996-09-30","o":24.75,"h":25.38,"l":24.31,"c":25.12,"v":742800},{"d":"1996-10-01","o":25.12,"h":25.62,"l":22,"c":22.38,"v":2083400},{"d":"1996-10-02","o":22.62,"h":23.62,"l":22.25,"c":23.06,"v":1178200},{"d":"1996-10-03","o":23.38,"h":24,"l":22.25,"c":24,"v":2592200},{"d":"1996-10-04","o":24,"h":24.12,"l":22.88,"c":23.25,"v":918200},{"d":"1996-10-07","o":21.62,"h":21.62,"l":20,"c":21,"v":6245400},{"d":"1996-10-08","o":21,"h":21.75,"l":20.69,"c":20.69,"v":1746400},{"d":"1996-10-09","o":21.12,"h":21.12,"l":19.5,"c":20.19,"v":596000},{"d":"1996-10-10","o":20.25,"h":20.5,"l":17.88,"c":18.38,"v":1499000},{"d":"1996-10-11","o":19,"h":19.38,"l":18,"c":18.5,"v":1273600},{"d":"1996-10-14","o":18.5,"h":19.88,"l":18.25,"c":19.88,"v":2059800},{"d":"1996-10-15","o":20.12,"h":20.5,"l":18,"c":18.25,"v":1185800},{"d":"1996-10-16","o":18.38,"h":18.62,"l":18.12,"c":18.25,"v":986800},{"d":"1996-10-17","o":18.62,"h":18.62,"l":17.12,"c":17.25,"v":668400},{"d":"1996-10-18","o":17.5,"h":18.75,"l":17.5,"c":18.5,"v":910000},{"d":"1996-10-21","o":18.88,"h":19.38,"l":18.38,"c":19.12,"v":567200},{"d":"1996-10-22","o":19.25,"h":19.25,"l":17.75,"c":18.88,"v":638200},{"d":"1996-10-23","o":18.88,"h":19.88,"l":18.75,"c":19.62,"v":759400},{"d":"1996-10-24","o":20,"h":20,"l":18.25,"c":19.38,"v":602200},{"d":"1996-10-25","o":19.5,"h":19.5,"l":19,"c":19.19,"v":130600},{"d":"1996-10-28","o":19.38,"h":19.62,"l":18.62,"c":19,"v":556200},{"d":"1996-10-29","o":19.5,"h":19.5,"l":17.88,"c":17.94,"v":546600},{"d":"1996-10-30","o":18.38,"h":18.38,"l":17.62,"c":17.88,"v":369600},{"d":"1996-10-31","o":18.12,"h":18.5,"l":17.88,"c":18.25,"v":429400},{"d":"1996-11-01","o":18.25,"h":18.75,"l":18,"c":18.12,"v":275400},{"d":"1996-11-04","o":18.38,"h":18.38,"l":16.75,"c":16.88,"v":646800},{"d":"1996-11-05","o":17.25,"h":18,"l":17,"c":17.94,"v":860800},{"d":"1996-11-06","o":18.38,"h":18.5,"l":16.88,"c":17.12,"v":1329200},{"d":"1996-11-07","o":17.25,"h":18.88,"l":17.25,"c":18.62,"v":1758600},{"d":"1996-11-08","o":19,"h":19.5,"l":18.5,"c":18.75,"v":612200},{"d":"1996-11-11","o":18.88,"h":19.88,"l":18.62,"c":19.44,"v":426600},{"d":"1996-11-12","o":19.75,"h":19.75,"l":18.75,"c":19,"v":254600},{"d":"1996-11-13","o":19,"h":19.81,"l":18.88,"c":19.75,"v":375800},{"d":"1996-11-14","o":19.62,"h":20.5,"l":19.12,"c":20.38,"v":653600},{"d":"1996-11-15","o":20.62,"h":22.38,"l":20.12,"c":21.62,"v":1480000},{"d":"1996-11-18","o":21.88,"h":22.5,"l":20.62,"c":21.38,"v":1149400},{"d":"1996-11-19","o":21.5,"h":21.88,"l":20.62,"c":21,"v":527800},{"d":"1996-11-20","o":20.88,"h":21.5,"l":20.25,"c":20.62,"v":254000},{"d":"1996-11-21","o":20.62,"h":20.88,"l":19.75,"c":20.19,"v":318400},{"d":"1996-11-22","o":20.12,"h":21.5,"l":20.12,"c":20.75,"v":440200},{"d":"1996-11-25","o":20.75,"h":22.88,"l":20.62,"c":22,"v":786400},{"d":"1996-11-26","o":22.25,"h":22.25,"l":20.75,"c":21.56,"v":722000},{"d":"1996-11-27","o":21.38,"h":22.38,"l":21.38,"c":21.88,"v":480800},{"d":"1996-11-29","o":22.25,"h":22.62,"l":21.88,"c":22.31,"v":188600},{"d":"1996-12-02","o":22,"h":22.88,"l":22,"c":22.75,"v":369200},{"d":"1996-12-03","o":23.25,"h":24.5,"l":23.25,"c":24,"v":898200},{"d":"1996-12-04","o":24.25,"h":24.5,"l":23.38,"c":24.25,"v":621000},{"d":"1996-12-05","o":24.38,"h":25.38,"l":24.12,"c":25.25,"v":715000},{"d":"1996-12-06","o":24,"h":25.12,"l":23.75,"c":25,"v":872200},{"d":"1996-12-09","o":24.88,"h":26,"l":24.75,"c":25.31,"v":671400},{"d":"1996-12-10","o":25.5,"h":26.12,"l":25.5,"c":25.88,"v":399400},{"d":"1996-12-11","o":24.75,"h":25.38,"l":24.5,"c":25.12,"v":675800},{"d":"1996-12-12","o":25.12,"h":25.62,"l":24.56,"c":24.75,"v":243800},{"d":"1996-12-13","o":24.38,"h":24.88,"l":23.5,"c":23.88,"v":465800},{"d":"1996-12-16","o":23.94,"h":24.38,"l":23.12,"c":23.12,"v":1118200},{"d":"1996-12-17","o":22.88,"h":24.75,"l":22.88,"c":24.12,"v":561600},{"d":"1996-12-18","o":24.5,"h":24.5,"l":23.62,"c":23.81,"v":403400},{"d":"1996-12-19","o":24,"h":24.5,"l":23.12,"c":24.12,"v":535000},{"d":"1996-12-20","o":24.5,"h":24.5,"l":23.16,"c":23.31,"v":209200},{"d":"1996-12-23","o":23.75,"h":23.88,"l":22.94,"c":23.5,"v":240400},{"d":"1996-12-24","o":23.25,"h":23.5,"l":22.94,"c":23.25,"v":62600},{"d":"1996-12-26","o":23.25,"h":23.25,"l":22.5,"c":22.56,"v":220000},{"d":"1996-12-27","o":22.62,"h":22.88,"l":22.12,"c":22.12,"v":542600},{"d":"1996-12-30","o":22.12,"h":22.62,"l":21.25,"c":21.25,"v":416400},{"d":"1996-12-31","o":21.5,"h":21.5,"l":20.62,"c":20.75,"v":538600},{"d":"1997-01-02","o":20.88,"h":21.25,"l":20.56,"c":21,"v":286400},{"d":"1997-01-03","o":21.38,"h":23.5,"l":21.31,"c":22.88,"v":1157600},{"d":"1997-01-06","o":23.12,"h":24.12,"l":22.75,"c":24.12,"v":649200},{"d":"1997-01-07","o":24.12,"h":24.69,"l":23.69,"c":24.62,"v":551000},{"d":"1997-01-08","o":24.38,"h":25.25,"l":24,"c":24.62,"v":828000},{"d":"1997-01-09","o":24.5,"h":25.62,"l":24.5,"c":25.44,"v":727600},{"d":"1997-01-10","o":24.88,"h":26.12,"l":24.88,"c":25.38,"v":553400},{"d":"1997-01-13","o":25.25,"h":26.12,"l":25.25,"c":25.62,"v":644600},{"d":"1997-01-14","o":26.62,"h":26.62,"l":24.5,"c":24.75,"v":1760400},{"d":"1997-01-15","o":24.62,"h":24.88,"l":23,"c":23.25,"v":1959800},{"d":"1997-01-16","o":23.25,"h":24,"l":23.06,"c":23.62,"v":3033800},{"d":"1997-01-17","o":23.62,"h":24.25,"l":23.5,"c":23.81,"v":399000},{"d":"1997-01-20","o":24,"h":24.12,"l":23.5,"c":23.81,"v":314000},{"d":"1997-01-21","o":23.25,"h":23.44,"l":22,"c":22.75,"v":937000},{"d":"1997-01-22","o":22.88,"h":23,"l":22.25,"c":22.88,"v":594200},{"d":"1997-01-23","o":22.88,"h":22.88,"l":20.75,"c":21.19,"v":739200},{"d":"1997-01-24","o":21.25,"h":22.12,"l":21.12,"c":21.75,"v":544400},{"d":"1997-01-27","o":22,"h":22,"l":21.25,"c":21.62,"v":384600},{"d":"1997-01-28","o":22,"h":22.25,"l":21,"c":21.38,"v":305000},{"d":"1997-01-29","o":21.12,"h":21.88,"l":20.75,"c":21.56,"v":358800},{"d":"1997-01-30","o":21.75,"h":22,"l":21.38,"c":21.62,"v":278600},{"d":"1997-01-31","o":21.38,"h":21.62,"l":21.38,"c":21.38,"v":696800},{"d":"1997-02-03","o":21.25,"h":21.25,"l":20.75,"c":21,"v":219000},{"d":"1997-02-04","o":20.75,"h":21,"l":18.62,"c":18.94,"v":1808400},{"d":"1997-02-05","o":19.62,"h":20.25,"l":19,"c":19.62,"v":2195200},{"d":"1997-02-06","o":20,"h":21.25,"l":19.31,"c":20.75,"v":1013800},{"d":"1997-02-07","o":20.88,"h":21.62,"l":20.62,"c":21.36,"v":530200},{"d":"1997-02-10","o":21.38,"h":21.75,"l":20.88,"c":21.38,"v":530600},{"d":"1997-02-11","o":21.5,"h":21.62,"l":19.94,"c":19.94,"v":1099400},{"d":"1997-02-12","o":20.12,"h":20.75,"l":19.94,"c":20.25,"v":429400},{"d":"1997-02-13","o":20.25,"h":21,"l":20.06,"c":20.06,"v":629800},{"d":"1997-02-14","o":20,"h":20.75,"l":19.62,"c":20.62,"v":349800},{"d":"1997-02-18","o":20.5,"h":20.75,"l":19.5,"c":19.62,"v":391800},{"d":"1997-02-19","o":19.88,"h":19.88,"l":19,"c":19.19,"v":250600},{"d":"1997-02-20","o":19.19,"h":19.88,"l":18.62,"c":19.06,"v":543000},{"d":"1997-02-21","o":19,"h":19.12,"l":18.12,"c":18.81,"v":514800},{"d":"1997-02-24","o":19,"h":20,"l":18.38,"c":18.88,"v":803600},{"d":"1997-02-25","o":18.88,"h":19.25,"l":18.25,"c":18.44,"v":695200},{"d":"1997-02-26","o":18.5,"h":18.62,"l":17.38,"c":17.56,"v":834200},{"d":"1997-02-27","o":17.62,"h":18.19,"l":17.25,"c":17.62,"v":615600},{"d":"1997-02-28","o":17.88,"h":18.12,"l":17.5,"c":17.81,"v":372800},{"d":"1997-03-03","o":17.88,"h":18.25,"l":17.75,"c":17.88,"v":184200},{"d":"1997-03-04","o":18.5,"h":18.5,"l":18,"c":18.12,"v":808400},{"d":"1997-03-05","o":18.38,"h":18.38,"l":17.62,"c":17.75,"v":363200},{"d":"1997-03-06","o":17.62,"h":17.75,"l":15.62,"c":15.88,"v":2066400},{"d":"1997-03-07","o":16.06,"h":16.06,"l":15,"c":15,"v":1827200},{"d":"1997-03-10","o":15.12,"h":16.25,"l":14.88,"c":16.25,"v":1128600},{"d":"1997-03-11","o":16.38,"h":17.25,"l":16.25,"c":16.56,"v":856000},{"d":"1997-03-12","o":16.25,"h":16.5,"l":15.12,"c":15.19,"v":706200},{"d":"1997-03-13","o":15.5,"h":15.94,"l":15.12,"c":15.69,"v":681600},{"d":"1997-03-14","o":15.75,"h":15.81,"l":15.19,"c":15.31,"v":477600},{"d":"1997-03-17","o":15.5,"h":15.5,"l":13.84,"c":15.06,"v":1379200},{"d":"1997-03-18","o":14.88,"h":16,"l":14.38,"c":15.38,"v":1056200},{"d":"1997-03-19","o":14.88,"h":15.25,"l":14.38,"c":15.06,"v":896400},{"d":"1997-03-20","o":15,"h":15.25,"l":14.25,"c":14.62,"v":1542600},{"d":"1997-03-21","o":14.75,"h":14.75,"l":12.5,"c":12.88,"v":2471000},{"d":"1997-03-24","o":13,"h":13.12,"l":11.25,"c":11.44,"v":2893600},{"d":"1997-03-25","o":11.75,"h":12.62,"l":10.44,"c":12.31,"v":2459400},{"d":"1997-03-26","o":12.56,"h":13.12,"l":11.69,"c":12.88,"v":1607200},{"d":"1997-03-27","o":13.25,"h":13.69,"l":12,"c":12.5,"v":1728000},{"d":"1997-03-31","o":12.44,"h":12.88,"l":11.88,"c":12.5,"v":912200},{"d":"1997-04-01","o":12.38,"h":12.62,"l":11.12,"c":11.5,"v":1042200},{"d":"1997-04-02","o":10.5,"h":12.5,"l":10.44,"c":11,"v":4515600},{"d":"1997-04-03","o":10.88,"h":12.12,"l":10.88,"c":11.88,"v":886800},{"d":"1997-04-04","o":11.88,"h":14.38,"l":11.5,"c":14.12,"v":4275600},{"d":"1997-04-07","o":15.12,"h":15.5,"l":13.62,"c":14.25,"v":1465000},{"d":"1997-04-08","o":14.5,"h":15.25,"l":14.06,"c":14.62,"v":1304400},{"d":"1997-04-09","o":14.94,"h":15.38,"l":14.25,"c":14.5,"v":1088600},{"d":"1997-04-10","o":14.62,"h":15,"l":14.12,"c":14.62,"v":527800},{"d":"1997-04-11","o":14.12,"h":15.25,"l":13.94,"c":14.25,"v":753800},{"d":"1997-04-14","o":14.44,"h":15.38,"l":14.44,"c":15.25,"v":415200},{"d":"1997-04-15","o":15.12,"h":15.25,"l":13.62,"c":14.69,"v":1419400},{"d":"1997-04-16","o":14.25,"h":15,"l":14.25,"c":14.75,"v":863600},{"d":"1997-04-17","o":14.88,"h":15.25,"l":14.5,"c":14.88,"v":473000},{"d":"1997-04-18","o":15.19,"h":15.25,"l":14.06,"c":14.06,"v":427200},{"d":"1997-04-21","o":14.38,"h":14.38,"l":12.75,"c":12.88,"v":486400},{"d":"1997-04-22","o":13,"h":14,"l":12.75,"c":13.81,"v":653600},{"d":"1997-04-23","o":14,"h":14.81,"l":13.94,"c":14.25,"v":643600},{"d":"1997-04-24","o":14.38,"h":14.88,"l":14.19,"c":14.5,"v":586800},{"d":"1997-04-25","o":14.31,"h":14.69,"l":13.62,"c":13.62,"v":438400},{"d":"1997-04-28","o":13.62,"h":14.19,"l":13,"c":13.5,"v":638200},{"d":"1997-04-29","o":14,"h":14.5,"l":13.69,"c":14.25,"v":324000},{"d":"1997-04-30","o":14.06,"h":15.25,"l":14.06,"c":14.81,"v":928800},{"d":"1997-05-01","o":14.94,"h":15.12,"l":13.56,"c":14.31,"v":937400},{"d":"1997-05-02","o":14.44,"h":14.88,"l":14.25,"c":14.88,"v":655200},{"d":"1997-05-05","o":15,"h":16.62,"l":14.94,"c":16.31,"v":1719200},{"d":"1997-05-06","o":16.5,"h":17.81,"l":16,"c":16.19,"v":1788800},{"d":"1997-05-07","o":15.69,"h":16.69,"l":15.56,"c":15.69,"v":1179800},{"d":"1997-05-08","o":15.81,"h":17,"l":15.5,"c":16.5,"v":796200},{"d":"1997-05-09","o":16.5,"h":16.88,"l":15.75,"c":16.62,"v":472800},{"d":"1997-05-12","o":16.69,"h":17,"l":16,"c":16.44,"v":528200},{"d":"1997-05-13","o":16.62,"h":16.62,"l":16.25,"c":16.31,"v":431800},{"d":"1997-05-14","o":16.56,"h":16.88,"l":15.06,"c":15.38,"v":1049200},{"d":"1997-05-15","o":15.5,"h":16.12,"l":15.12,"c":16,"v":1439800},{"d":"1997-05-16","o":15.81,"h":15.81,"l":14.06,"c":14.25,"v":2155400},{"d":"1997-05-19","o":14.56,"h":14.69,"l":13.19,"c":14,"v":2650000},{"d":"1997-05-20","o":14.12,"h":15.12,"l":13.94,"c":15,"v":1016600},{"d":"1997-05-21","o":15.5,"h":15.62,"l":14.75,"c":15,"v":788600},{"d":"1997-05-22","o":15,"h":15,"l":14.25,"c":14.25,"v":253400},{"d":"1997-05-23","o":14.25,"h":14.88,"l":14.25,"c":14.56,"v":649400},{"d":"1997-05-27","o":14.69,"h":15.75,"l":14.56,"c":15.25,"v":869600},{"d":"1997-05-28","o":15.44,"h":16.19,"l":14.75,"c":15.06,"v":1293400},{"d":"1997-05-29","o":15.12,"h":15.88,"l":14,"c":14.06,"v":1791200},{"d":"1997-05-30","o":13.56,"h":14,"l":12.88,"c":13.38,"v":3996400},{"d":"1997-06-02","o":13.38,"h":13.5,"l":12.12,"c":12.28,"v":3452600},{"d":"1997-06-03","o":12.38,"h":12.5,"l":12.25,"c":12.28,"v":2291200},{"d":"1997-06-04","o":12.31,"h":12.5,"l":12.19,"c":12.22,"v":995400},{"d":"1997-06-05","o":12.25,"h":12.25,"l":10.81,"c":10.88,"v":4077200},{"d":"1997-06-06","o":11.25,"h":11.44,"l":10.94,"c":11.44,"v":3290400},{"d":"1997-06-09","o":11.44,"h":12.44,"l":11.38,"c":12.25,"v":1773800},{"d":"1997-06-10","o":12.38,"h":12.75,"l":11.88,"c":11.94,"v":1083600},{"d":"1997-06-11","o":11.94,"h":12,"l":11.5,"c":11.69,"v":456200},{"d":"1997-06-12","o":11.75,"h":12.22,"l":11.5,"c":12.06,"v":450600},{"d":"1997-06-13","o":12.12,"h":12.62,"l":11.94,"c":12.25,"v":517400},{"d":"1997-06-16","o":12.31,"h":12.44,"l":11.81,"c":11.88,"v":298200},{"d":"1997-06-17","o":11.5,"h":12.75,"l":11.38,"c":12.56,"v":1910800},{"d":"1997-06-18","o":12.38,"h":12.75,"l":12,"c":12.19,"v":516800},{"d":"1997-06-19","o":12.38,"h":12.5,"l":12.19,"c":12.34,"v":327000},{"d":"1997-06-20","o":12.31,"h":12.69,"l":12.31,"c":12.62,"v":1176600},{"d":"1997-06-23","o":12.62,"h":12.69,"l":11.56,"c":11.72,"v":1017600},{"d":"1997-06-24","o":11.88,"h":12.31,"l":11.81,"c":12.31,"v":661000},{"d":"1997-06-25","o":12.19,"h":12.31,"l":11.62,"c":11.94,"v":551000},{"d":"1997-06-26","o":11.94,"h":11.94,"l":11.59,"c":11.62,"v":386000},{"d":"1997-06-27","o":11.75,"h":11.75,"l":11.44,"c":11.56,"v":575600},{"d":"1997-06-30","o":11.66,"h":12.44,"l":11.5,"c":12.38,"v":874600},{"d":"1997-07-01","o":12.38,"h":12.5,"l":11.94,"c":11.97,"v":727800},{"d":"1997-07-02","o":12.06,"h":12.06,"l":11.88,"c":12,"v":383200},{"d":"1997-07-03","o":12.06,"h":12.69,"l":11.94,"c":12.56,"v":775600},{"d":"1997-07-07","o":12.88,"h":13.19,"l":12.75,"c":12.84,"v":989400},{"d":"1997-07-08","o":11.62,"h":13.88,"l":11.5,"c":13.06,"v":5497000},{"d":"1997-07-09","o":13.25,"h":13.62,"l":13.19,"c":13.28,"v":1023400},{"d":"1997-07-10","o":13.31,"h":13.62,"l":13.25,"c":13.53,"v":948000},{"d":"1997-07-11","o":13.56,"h":13.56,"l":13.12,"c":13.53,"v":529800},{"d":"1997-07-14","o":13.44,"h":13.56,"l":12.59,"c":12.88,"v":530000},{"d":"1997-07-15","o":13,"h":13.12,"l":12.19,"c":12.88,"v":725800},{"d":"1997-07-16","o":12.88,"h":13,"l":12.5,"c":12.69,"v":277600},{"d":"1997-07-17","o":12.5,"h":12.81,"l":12.38,"c":12.53,"v":401600},{"d":"1997-07-18","o":12.81,"h":13.69,"l":12.75,"c":13.5,"v":1588600},{"d":"1997-07-21","o":13.75,"h":14.31,"l":13.25,"c":13.38,"v":1739800},{"d":"1997-07-22","o":13.31,"h":13.69,"l":13.06,"c":13.59,"v":613400},{"d":"1997-07-23","o":13.88,"h":14.88,"l":13.75,"c":14.72,"v":2522200},{"d":"1997-07-24","o":14.88,"h":15.81,"l":14.06,"c":15.53,"v":3571200},{"d":"1997-07-25","o":15.62,"h":17.22,"l":15.25,"c":16.84,"v":4445000},{"d":"1997-07-28","o":16.88,"h":17,"l":15.94,"c":16.62,"v":1987000},{"d":"1997-07-29","o":16.5,"h":16.56,"l":16,"c":16.5,"v":1102000},{"d":"1997-07-30","o":16.31,"h":16.56,"l":15.44,"c":15.81,"v":883600},{"d":"1997-07-31","o":15.81,"h":16,"l":15.19,"c":15.5,"v":737000},{"d":"1997-08-01","o":15.38,"h":15.88,"l":14.62,"c":15.12,"v":1034600},{"d":"1997-08-04","o":15.38,"h":16.25,"l":14.94,"c":16.16,"v":748000},{"d":"1997-08-05","o":16.25,"h":16.31,"l":15.41,"c":15.62,"v":491600},{"d":"1997-08-06","o":15.75,"h":16.56,"l":15.12,"c":16.34,"v":1433800},{"d":"1997-08-07","o":16.34,"h":16.62,"l":15.88,"c":15.88,"v":591600},{"d":"1997-08-08","o":15.62,"h":16.12,"l":15.25,"c":15.88,"v":868800},{"d":"1997-08-11","o":16,"h":16.25,"l":15.25,"c":15.5,"v":521000},{"d":"1997-08-12","o":15.75,"h":15.88,"l":15.06,"c":15.25,"v":322400},{"d":"1997-08-13","o":16.12,"h":16.62,"l":15.38,"c":16,"v":1638000},{"d":"1997-08-14","o":16.31,"h":17.19,"l":16.31,"c":16.81,"v":1709600},{"d":"1997-08-15","o":17,"h":17,"l":16.12,"c":16.69,"v":753200},{"d":"1997-08-18","o":16.5,"h":17.25,"l":16.44,"c":16.75,"v":849600},{"d":"1997-08-19","o":16.88,"h":18.19,"l":16.81,"c":18.12,"v":4315200},{"d":"1997-08-20","o":18.06,"h":18.38,"l":17.62,"c":17.94,"v":1859400},{"d":"1997-08-21","o":17.75,"h":18.62,"l":17.44,"c":18.19,"v":2082800},{"d":"1997-08-22","o":17.94,"h":20,"l":17.75,"c":19.56,"v":3523600},{"d":"1997-08-25","o":19.69,"h":20.81,"l":19.69,"c":20.44,"v":3253600},{"d":"1997-08-26","o":20.44,"h":22,"l":20,"c":21.88,"v":3505600},{"d":"1997-08-27","o":21.06,"h":21.62,"l":19.75,"c":19.78,"v":4274000},{"d":"1997-08-28","o":19.06,"h":19.88,"l":18.66,"c":19.5,"v":1892000},{"d":"1997-08-29","o":19.44,"h":19.62,"l":19,"c":19.5,"v":438800},{"d":"1997-09-02","o":19.5,"h":20.25,"l":19.44,"c":19.88,"v":749600},{"d":"1997-09-03","o":19.75,"h":20.19,"l":19.75,"c":20.12,"v":790600},{"d":"1997-09-04","o":20,"h":20.12,"l":19.75,"c":19.78,"v":225000},{"d":"1997-09-05","o":20,"h":20.12,"l":19.12,"c":19.84,"v":483200},{"d":"1997-09-08","o":19.88,"h":19.94,"l":19.62,"c":19.94,"v":178400},{"d":"1997-09-09","o":19.69,"h":19.88,"l":19.28,"c":19.5,"v":246800},{"d":"1997-09-10","o":19.25,"h":20.44,"l":19.25,"c":19.69,"v":1148600},{"d":"1997-09-11","o":19.62,"h":20.12,"l":19.62,"c":19.75,"v":213800},{"d":"1997-09-12","o":19.75,"h":20.94,"l":19.62,"c":20.44,"v":1098800},{"d":"1997-09-15","o":20.56,"h":21.94,"l":20.38,"c":21.5,"v":1994000},{"d":"1997-09-16","o":20.75,"h":20.81,"l":20.06,"c":20.5,"v":1518400},{"d":"1997-09-17","o":20.62,"h":20.62,"l":20.25,"c":20.44,"v":332600},{"d":"1997-09-18","o":20.44,"h":20.5,"l":19.16,"c":19.69,"v":974200},{"d":"1997-09-19","o":19.56,"h":20.31,"l":19.5,"c":20.12,"v":773400},{"d":"1997-09-22","o":20.06,"h":20.44,"l":19.75,"c":20.19,"v":477000},{"d":"1997-09-23","o":20.31,"h":21.12,"l":20.19,"c":20.69,"v":1604200},{"d":"1997-09-24","o":20.69,"h":21.19,"l":19.69,"c":19.69,"v":872200},{"d":"1997-09-25","o":19.69,"h":20.31,"l":19.5,"c":19.75,"v":571000},{"d":"1997-09-26","o":19.88,"h":20.06,"l":19.5,"c":19.69,"v":351200},{"d":"1997-09-29","o":19.75,"h":20.88,"l":19.59,"c":20.62,"v":588400},{"d":"1997-09-30","o":20.5,"h":21.38,"l":20.38,"c":21.09,"v":1101800},{"d":"1997-10-01","o":21,"h":21.38,"l":20.75,"c":21.12,"v":555000},{"d":"1997-10-02","o":21.12,"h":21.12,"l":20.5,"c":20.66,"v":340400},{"d":"1997-10-03","o":20.81,"h":21.38,"l":20.69,"c":20.88,"v":463400},{"d":"1997-10-06","o":20.88,"h":21.31,"l":20.88,"c":21,"v":495400},{"d":"1997-10-07","o":21.06,"h":21.75,"l":20.91,"c":21.47,"v":977800},{"d":"1997-10-08","o":21.5,"h":22.75,"l":20.69,"c":22.72,"v":1808000},{"d":"1997-10-09","o":22.38,"h":22.62,"l":22,"c":22.25,"v":936200},{"d":"1997-10-10","o":21.94,"h":22.5,"l":21.31,"c":21.41,"v":652200},{"d":"1997-10-13","o":21.5,"h":21.88,"l":20.69,"c":21.25,"v":760000},{"d":"1997-10-14","o":21.75,"h":22.56,"l":21.25,"c":21.88,"v":2272800},{"d":"1997-10-15","o":21.75,"h":22.47,"l":20.69,"c":21.19,"v":1536600},{"d":"1997-10-16","o":21.38,"h":21.5,"l":20.31,"c":20.5,"v":821000},{"d":"1997-10-17","o":20.31,"h":20.31,"l":18.94,"c":19.5,"v":1813400},{"d":"1997-10-20","o":19.75,"h":20.62,"l":19.62,"c":20.12,"v":828400},{"d":"1997-10-21","o":20.19,"h":20.44,"l":19.88,"c":20.06,"v":456400},{"d":"1997-10-22","o":19.75,"h":20.31,"l":19.44,"c":20.22,"v":678000},{"d":"1997-10-23","o":19.44,"h":20.06,"l":19.25,"c":19.5,"v":352400},{"d":"1997-10-24","o":19.88,"h":20.12,"l":18.75,"c":19,"v":530200},{"d":"1997-10-27","o":18.75,"h":18.88,"l":17.12,"c":17.25,"v":1048200},{"d":"1997-10-28","o":16.44,"h":19.12,"l":15.19,"c":18.56,"v":1957400},{"d":"1997-10-29","o":19.12,"h":19.25,"l":17,"c":17.88,"v":1513600},{"d":"1997-10-30","o":17,"h":18.12,"l":17,"c":17.81,"v":600400},{"d":"1997-10-31","o":18.25,"h":18.5,"l":17.5,"c":18,"v":460000},{"d":"1997-11-03","o":18.06,"h":19,"l":17.94,"c":18.62,"v":494000},{"d":"1997-11-04","o":18.5,"h":19.38,"l":18.12,"c":19.06,"v":790600},{"d":"1997-11-05","o":19.5,"h":19.5,"l":18.88,"c":19.12,"v":365000},{"d":"1997-11-06","o":19.12,"h":19.31,"l":18.5,"c":18.53,"v":251200},{"d":"1997-11-07","o":18.12,"h":18.62,"l":17.56,"c":18.38,"v":367000},{"d":"1997-11-10","o":18.25,"h":18.62,"l":17.5,"c":17.56,"v":224400},{"d":"1997-11-11","o":17.67,"h":18.19,"l":17.5,"c":18.19,"v":405200},{"d":"1997-11-12","o":18.12,"h":18.88,"l":17.25,"c":17.44,"v":1300800},{"d":"1997-11-13","o":17.75,"h":17.81,"l":16.94,"c":17.44,"v":492000},{"d":"1997-11-14","o":17.25,"h":19.19,"l":17.25,"c":19.19,"v":1445400},{"d":"1997-11-17","o":19.5,"h":19.5,"l":18.75,"c":18.94,"v":208000},{"d":"1997-11-18","o":18.75,"h":19.19,"l":18.56,"c":19,"v":217200},{"d":"1997-11-19","o":18.94,"h":19.38,"l":18.81,"c":19.31,"v":331000},{"d":"1997-11-20","o":19.5,"h":19.5,"l":18.94,"c":19.25,"v":335600},{"d":"1997-11-21","o":19.5,"h":19.56,"l":18.75,"c":19,"v":364400},{"d":"1997-11-24","o":18.5,"h":19,"l":18.12,"c":18.31,"v":382000},{"d":"1997-11-25","o":18.5,"h":18.5,"l":17.88,"c":18.12,"v":630600},{"d":"1997-11-26","o":18.12,"h":18.62,"l":18,"c":18.25,"v":203800},{"d":"1997-11-28","o":18.31,"h":18.31,"l":17.94,"c":17.94,"v":51200},{"d":"1997-12-01","o":18.31,"h":18.44,"l":17.62,"c":18,"v":465200},{"d":"1997-12-02","o":17.75,"h":18,"l":17.06,"c":17.38,"v":237400},{"d":"1997-12-03","o":17.38,"h":18.5,"l":17.25,"c":18.5,"v":613800},{"d":"1997-12-04","o":18.62,"h":18.88,"l":16.75,"c":16.88,"v":829600},{"d":"1997-12-05","o":16.81,"h":17.75,"l":16.5,"c":17.62,"v":1097800},{"d":"1997-12-08","o":17.62,"h":18.41,"l":17.38,"c":17.5,"v":416400},{"d":"1997-12-09","o":17.31,"h":18.06,"l":16.81,"c":16.91,"v":561400},{"d":"1997-12-10","o":16.94,"h":17.12,"l":15.94,"c":16.19,"v":617600},{"d":"1997-12-11","o":15.75,"h":16.81,"l":15.44,"c":16.69,"v":918600},{"d":"1997-12-12","o":16.81,"h":17.25,"l":16,"c":16,"v":541800},{"d":"1997-12-15","o":16.06,"h":16.19,"l":15.34,"c":15.59,"v":1133200},{"d":"1997-12-16","o":15.75,"h":16.38,"l":15.66,"c":16,"v":471800},{"d":"1997-12-17","o":15.94,"h":16.25,"l":14.62,"c":14.81,"v":703200},{"d":"1997-12-18","o":14.81,"h":14.88,"l":13.5,"c":13.5,"v":932000},{"d":"1997-12-19","o":13.25,"h":14.5,"l":13,"c":13.98,"v":1297400},{"d":"1997-12-22","o":14.19,"h":14.5,"l":13.31,"c":14.16,"v":1357800},{"d":"1997-12-23","o":14.31,"h":14.44,"l":13.88,"c":13.94,"v":509600},{"d":"1997-12-24","o":13.94,"h":14.31,"l":13.69,"c":13.75,"v":119800},{"d":"1997-12-26","o":13.69,"h":14.06,"l":13.62,"c":14.06,"v":98800},{"d":"1997-12-29","o":14.12,"h":14.38,"l":13.81,"c":14,"v":167600},{"d":"1997-12-30","o":13.81,"h":14.5,"l":13.75,"c":14.5,"v":321800},{"d":"1997-12-31","o":14.25,"h":14.5,"l":13.75,"c":13.75,"v":440400},{"d":"1998-01-02","o":13.81,"h":14.19,"l":13.31,"c":14.16,"v":199200},{"d":"1998-01-05","o":14.25,"h":15.25,"l":14.19,"c":14.69,"v":521400},{"d":"1998-01-06","o":14.44,"h":14.69,"l":14.06,"c":14.06,"v":1066800},{"d":"1998-01-07","o":14.08,"h":14.08,"l":13.16,"c":13.25,"v":875200},{"d":"1998-01-08","o":13.31,"h":13.62,"l":13.19,"c":13.25,"v":932600},{"d":"1998-01-09","o":13.38,"h":13.38,"l":12.61,"c":12.72,"v":836000},{"d":"1998-01-12","o":12.5,"h":13.44,"l":12,"c":12,"v":2199600},{"d":"1998-01-13","o":13,"h":14.09,"l":12.75,"c":13.72,"v":1853200},{"d":"1998-01-14","o":13.94,"h":14.62,"l":13.75,"c":14,"v":1070800},{"d":"1998-01-15","o":14,"h":15.44,"l":13.75,"c":15.22,"v":1216400},{"d":"1998-01-16","o":15.25,"h":16.12,"l":14.84,"c":15.98,"v":1325400},{"d":"1998-01-20","o":16,"h":16.19,"l":15.62,"c":16,"v":779400},{"d":"1998-01-21","o":15.69,"h":15.75,"l":14.97,"c":15.19,"v":1062600},{"d":"1998-01-22","o":14.94,"h":15.31,"l":14.5,"c":15.08,"v":480800},{"d":"1998-01-23","o":15.25,"h":15.25,"l":14.66,"c":14.94,"v":277200},{"d":"1998-01-26","o":14.44,"h":14.62,"l":14.12,"c":14.31,"v":478000},{"d":"1998-01-27","o":14.25,"h":14.88,"l":14.25,"c":14.78,"v":249600},{"d":"1998-01-28","o":14.88,"h":14.88,"l":14.62,"c":14.84,"v":293200},{"d":"1998-01-29","o":14.75,"h":15.38,"l":14.69,"c":15.12,"v":533200},{"d":"1998-01-30","o":15.16,"h":15.16,"l":14.56,"c":14.62,"v":296000},{"d":"1998-02-02","o":14.94,"h":15.25,"l":14.81,"c":14.94,"v":334800},{"d":"1998-02-03","o":14.88,"h":15.12,"l":14.69,"c":14.84,"v":223200},{"d":"1998-02-04","o":14.81,"h":15.25,"l":14.75,"c":15,"v":357400},{"d":"1998-02-05","o":15.25,"h":16,"l":15.12,"c":15.12,"v":851400},{"d":"1998-02-06","o":15.12,"h":15.88,"l":15.06,"c":15.62,"v":351200},{"d":"1998-02-09","o":15.88,"h":15.94,"l":15.5,"c":15.5,"v":185400},{"d":"1998-02-10","o":15.81,"h":15.81,"l":15.25,"c":15.25,"v":252400},{"d":"1998-02-11","o":15.5,"h":15.5,"l":14.75,"c":15,"v":231800},{"d":"1998-02-12","o":14.94,"h":15.31,"l":14.56,"c":15.22,"v":433200},{"d":"1998-02-13","o":15,"h":17.25,"l":15,"c":17.19,"v":2309000},{"d":"1998-02-17","o":17.31,"h":17.38,"l":16.06,"c":16.12,"v":902200},{"d":"1998-02-18","o":16.06,"h":16.38,"l":15.75,"c":16.34,"v":466600},{"d":"1998-02-19","o":16.12,"h":16.69,"l":16.12,"c":16.41,"v":362600},{"d":"1998-02-20","o":16.38,"h":16.69,"l":16.06,"c":16.31,"v":509200},{"d":"1998-02-23","o":16.38,"h":16.5,"l":16,"c":16.31,"v":341800},{"d":"1998-02-24","o":16.19,"h":16.31,"l":15.66,"c":15.75,"v":351800},{"d":"1998-02-25","o":15.81,"h":16.12,"l":15.38,"c":15.56,"v":437400},{"d":"1998-02-26","o":15.31,"h":15.56,"l":14.69,"c":14.81,"v":1435600},{"d":"1998-02-27","o":14.75,"h":15.19,"l":14.69,"c":14.94,"v":580000},{"d":"1998-03-02","o":15.12,"h":16,"l":14.5,"c":14.69,"v":1340000},{"d":"1998-03-03","o":14.75,"h":14.75,"l":13.88,"c":14.41,"v":1570800},{"d":"1998-03-04","o":14.44,"h":14.75,"l":14.25,"c":14.75,"v":498200},{"d":"1998-03-05","o":14,"h":14.75,"l":14,"c":14.58,"v":785600},{"d":"1998-03-06","o":14.62,"h":15.62,"l":14.5,"c":15.08,"v":1141000},{"d":"1998-03-09","o":14.88,"h":15.12,"l":14.53,"c":14.72,"v":579600},{"d":"1998-03-10","o":14.69,"h":14.94,"l":13.81,"c":14.2,"v":847000},{"d":"1998-03-11","o":14.06,"h":14.81,"l":14.06,"c":14.5,"v":361400},{"d":"1998-03-12","o":14.72,"h":14.75,"l":14.25,"c":14.44,"v":319800},{"d":"1998-03-13","o":14.41,"h":14.56,"l":13.94,"c":14.06,"v":585200},{"d":"1998-03-16","o":14.12,"h":14.16,"l":13.41,"c":13.44,"v":1126400},{"d":"1998-03-17","o":13.56,"h":14.47,"l":13.25,"c":14.28,"v":1018000},{"d":"1998-03-18","o":14.38,"h":14.38,"l":13.62,"c":14.22,"v":542400},{"d":"1998-03-19","o":14.25,"h":14.44,"l":13.94,"c":14.03,"v":564800},{"d":"1998-03-20","o":14.31,"h":14.62,"l":14.19,"c":14.36,"v":612800},{"d":"1998-03-23","o":14.5,"h":14.5,"l":13.88,"c":13.91,"v":304200},{"d":"1998-03-24","o":14.06,"h":14.69,"l":13.94,"c":14.47,"v":548200},{"d":"1998-03-25","o":14.62,"h":14.88,"l":14.25,"c":14.25,"v":400600},{"d":"1998-03-26","o":14.38,"h":14.81,"l":13.88,"c":14.58,"v":470600},{"d":"1998-03-27","o":14.62,"h":14.94,"l":14.5,"c":14.56,"v":341600},{"d":"1998-03-30","o":14.38,"h":14.62,"l":13.94,"c":14.56,"v":270000},{"d":"1998-03-31","o":14.5,"h":14.88,"l":14.5,"c":14.84,"v":397200},{"d":"1998-04-01","o":14.88,"h":14.88,"l":14.36,"c":14.44,"v":323800},{"d":"1998-04-02","o":14.44,"h":14.44,"l":13.88,"c":14.19,"v":715400},{"d":"1998-04-03","o":14.19,"h":14.19,"l":13.81,"c":13.88,"v":234800},{"d":"1998-04-06","o":13.88,"h":14.31,"l":13,"c":13.28,"v":1180400},{"d":"1998-04-07","o":13.19,"h":14.25,"l":13.06,"c":13.94,"v":779600},{"d":"1998-04-08","o":14,"h":14.28,"l":13.69,"c":13.97,"v":696200},{"d":"1998-04-09","o":14.06,"h":14.22,"l":13.75,"c":13.78,"v":198800},{"d":"1998-04-13","o":13.75,"h":14.19,"l":13.69,"c":14.06,"v":369600},{"d":"1998-04-14","o":13.12,"h":14.78,"l":12.88,"c":14.53,"v":2414600},{"d":"1998-04-15","o":14.62,"h":14.62,"l":13.69,"c":13.88,"v":1191800},{"d":"1998-04-16","o":13.88,"h":13.97,"l":12.91,"c":13.5,"v":1496800},{"d":"1998-04-17","o":13.44,"h":13.88,"l":13.25,"c":13.62,"v":511000},{"d":"1998-04-20","o":13.62,"h":13.75,"l":13.44,"c":13.47,"v":238200},{"d":"1998-04-21","o":13.56,"h":13.69,"l":13.44,"c":13.47,"v":220800},{"d":"1998-04-22","o":13.66,"h":13.69,"l":13.31,"c":13.66,"v":754000},{"d":"1998-04-23","o":13.75,"h":13.81,"l":13.44,"c":13.47,"v":466600},{"d":"1998-04-24","o":13.59,"h":13.62,"l":13.31,"c":13.41,"v":334000},{"d":"1998-04-27","o":13.38,"h":13.38,"l":12.88,"c":13.12,"v":600600},{"d":"1998-04-28","o":13.31,"h":13.44,"l":12.88,"c":13.08,"v":253400},{"d":"1998-04-29","o":13.12,"h":13.12,"l":13,"c":13.06,"v":221200},{"d":"1998-04-30","o":13.22,"h":13.5,"l":13.12,"c":13.28,"v":262400},{"d":"1998-05-01","o":13.31,"h":13.31,"l":12.94,"c":13.12,"v":196400},{"d":"1998-05-04","o":13.25,"h":13.25,"l":13,"c":13,"v":217200},{"d":"1998-05-05","o":13.06,"h":13.41,"l":13.03,"c":13.28,"v":339000},{"d":"1998-05-06","o":13.5,"h":13.59,"l":13.22,"c":13.38,"v":351000},{"d":"1998-05-07","o":13.56,"h":13.75,"l":13.19,"c":13.25,"v":438200},{"d":"1998-05-08","o":13.19,"h":13.91,"l":13.19,"c":13.86,"v":465400},{"d":"1998-05-11","o":14,"h":14.44,"l":13.62,"c":13.7,"v":632200},{"d":"1998-05-12","o":13.69,"h":13.81,"l":13.34,"c":13.62,"v":237600},{"d":"1998-05-13","o":13.5,"h":13.88,"l":13.34,"c":13.44,"v":463000},{"d":"1998-05-14","o":13.38,"h":13.56,"l":13.25,"c":13.38,"v":213600},{"d":"1998-05-15","o":13.44,"h":13.56,"l":12.91,"c":13.2,"v":369600},{"d":"1998-05-18","o":13.06,"h":13.47,"l":12.88,"c":13.06,"v":262000},{"d":"1998-05-19","o":13.06,"h":13.47,"l":13.06,"c":13.45,"v":121000},{"d":"1998-05-20","o":13.47,"h":13.47,"l":13,"c":13.02,"v":351600},{"d":"1998-05-21","o":13.09,"h":13.12,"l":12.69,"c":12.72,"v":348200},{"d":"1998-05-22","o":12.81,"h":12.81,"l":12.44,"c":12.44,"v":246600},{"d":"1998-05-26","o":12.44,"h":12.62,"l":12.31,"c":12.41,"v":459600},{"d":"1998-05-27","o":12.25,"h":12.53,"l":12.06,"c":12.3,"v":687400},{"d":"1998-05-28","o":12.25,"h":12.38,"l":12.16,"c":12.2,"v":339000},{"d":"1998-05-29","o":12.31,"h":12.31,"l":12.12,"c":12.16,"v":145800},{"d":"1998-06-01","o":12.19,"h":12.19,"l":11.25,"c":11.5,"v":519400},{"d":"1998-06-02","o":11.62,"h":11.75,"l":11.06,"c":11.56,"v":932000},{"d":"1998-06-03","o":11.69,"h":11.81,"l":11.56,"c":11.66,"v":852000},{"d":"1998-06-04","o":11.69,"h":11.75,"l":11.38,"c":11.38,"v":402800},{"d":"1998-06-05","o":11.38,"h":11.5,"l":11.06,"c":11.22,"v":562000},{"d":"1998-06-08","o":11.25,"h":11.5,"l":11.19,"c":11.25,"v":495600},{"d":"1998-06-09","o":11.62,"h":11.69,"l":9.81,"c":10.09,"v":1510000},{"d":"1998-06-10","o":10.25,"h":11.09,"l":10.19,"c":11.09,"v":1803000},{"d":"1998-06-11","o":11.03,"h":11.03,"l":10.53,"c":10.62,"v":562800},{"d":"1998-06-12","o":10.59,"h":11.12,"l":10.38,"c":11.12,"v":398400},{"d":"1998-06-15","o":11.12,"h":11.38,"l":10.62,"c":10.66,"v":511000},{"d":"1998-06-16","o":10.75,"h":11,"l":10.5,"c":10.75,"v":329600},{"d":"1998-06-17","o":10.75,"h":10.75,"l":10.44,"c":10.62,"v":243400},{"d":"1998-06-18","o":10.69,"h":10.75,"l":10.44,"c":10.75,"v":234800},{"d":"1998-06-19","o":11,"h":12.16,"l":10.94,"c":11.75,"v":2614800},{"d":"1998-06-22","o":11.75,"h":11.94,"l":11.53,"c":11.75,"v":322800},{"d":"1998-06-23","o":12,"h":14.16,"l":11.88,"c":13.66,"v":4110600},{"d":"1998-06-24","o":14,"h":14.25,"l":13.03,"c":13.44,"v":1407200},{"d":"1998-06-25","o":13.75,"h":13.94,"l":13.5,"c":13.69,"v":558000},{"d":"1998-06-26","o":13.62,"h":13.69,"l":13.34,"c":13.5,"v":399400},{"d":"1998-06-29","o":13.56,"h":13.88,"l":13,"c":13,"v":276600},{"d":"1998-06-30","o":13,"h":13.12,"l":12.38,"c":13.06,"v":419400},{"d":"1998-07-01","o":13.06,"h":13.19,"l":12.56,"c":12.69,"v":171400},{"d":"1998-07-02","o":12.75,"h":12.88,"l":12.62,"c":12.75,"v":85600},{"d":"1998-07-06","o":12.62,"h":12.88,"l":12.5,"c":12.84,"v":100200},{"d":"1998-07-07","o":12.88,"h":12.88,"l":12.31,"c":12.38,"v":239400},{"d":"1998-07-08","o":12.44,"h":12.44,"l":11.44,"c":11.84,"v":675400},{"d":"1998-07-09","o":11.84,"h":11.97,"l":11.56,"c":11.66,"v":334400},{"d":"1998-07-10","o":11.53,"h":13,"l":11.5,"c":12.81,"v":1173200},{"d":"1998-07-13","o":12.94,"h":13.44,"l":12.56,"c":13.12,"v":863400},{"d":"1998-07-14","o":12.5,"h":12.75,"l":11.69,"c":12.44,"v":1300400},{"d":"1998-07-15","o":12.5,"h":12.69,"l":11.62,"c":12.06,"v":591200},{"d":"1998-07-16","o":12.12,"h":12.78,"l":12.06,"c":12.5,"v":341800},{"d":"1998-07-17","o":12.75,"h":12.75,"l":12.16,"c":12.31,"v":230600},{"d":"1998-07-20","o":12.25,"h":12.38,"l":11.72,"c":12.12,"v":392000},{"d":"1998-07-21","o":12.19,"h":13.06,"l":12.06,"c":12.31,"v":754400},{"d":"1998-07-22","o":12.22,"h":12.75,"l":12.12,"c":12.62,"v":305800},{"d":"1998-07-23","o":12.75,"h":12.75,"l":12.38,"c":12.44,"v":497800},{"d":"1998-07-24","o":12.62,"h":12.62,"l":12.44,"c":12.47,"v":365000},{"d":"1998-07-27","o":12.31,"h":12.62,"l":12.25,"c":12.62,"v":285200},{"d":"1998-07-28","o":12.44,"h":12.62,"l":12.31,"c":12.53,"v":261800},{"d":"1998-07-29","o":12.69,"h":12.81,"l":12.44,"c":12.5,"v":208600},{"d":"1998-07-30","o":12.5,"h":12.94,"l":12.5,"c":12.91,"v":211200},{"d":"1998-07-31","o":13,"h":13.25,"l":12.62,"c":12.69,"v":339600},{"d":"1998-08-03","o":12.62,"h":12.88,"l":12.5,"c":12.5,"v":181800},{"d":"1998-08-04","o":12.62,"h":12.88,"l":12.44,"c":12.47,"v":430800},{"d":"1998-08-05","o":12.44,"h":12.62,"l":12.06,"c":12.47,"v":388200},{"d":"1998-08-06","o":12.5,"h":12.5,"l":12.19,"c":12.38,"v":121200},{"d":"1998-08-07","o":12.38,"h":12.62,"l":12.22,"c":12.48,"v":171800},{"d":"1998-08-10","o":12.56,"h":12.56,"l":12.31,"c":12.47,"v":917600},{"d":"1998-08-11","o":12,"h":12.19,"l":11.69,"c":11.84,"v":222000},{"d":"1998-08-12","o":12.03,"h":12.47,"l":11.81,"c":12.28,"v":252000},{"d":"1998-08-13","o":12.28,"h":13.31,"l":12.28,"c":13.31,"v":903600},{"d":"1998-08-14","o":13.31,"h":13.44,"l":12.69,"c":12.84,"v":385600},{"d":"1998-08-17","o":12.88,"h":12.88,"l":12.62,"c":12.81,"v":143800},{"d":"1998-08-18","o":12.78,"h":14.31,"l":12.78,"c":14.31,"v":1202200},{"d":"1998-08-19","o":14.44,"h":14.56,"l":13.75,"c":13.81,"v":1131200},{"d":"1998-08-20","o":13.75,"h":14,"l":13.12,"c":13.5,"v":489800},{"d":"1998-08-21","o":13.38,"h":13.41,"l":12.88,"c":13.25,"v":212600},{"d":"1998-08-24","o":13.06,"h":14.56,"l":13.06,"c":14.34,"v":906400},{"d":"1998-08-25","o":14.31,"h":14.5,"l":13.44,"c":13.53,"v":465000},{"d":"1998-08-26","o":13.38,"h":13.47,"l":12.97,"c":13.25,"v":293200},{"d":"1998-08-27","o":12.88,"h":13,"l":12.16,"c":12.25,"v":492000},{"d":"1998-08-28","o":12.25,"h":12.88,"l":11.88,"c":12.09,"v":496000},{"d":"1998-08-31","o":12.19,"h":12.25,"l":10.69,"c":10.75,"v":785800},{"d":"1998-09-01","o":10.81,"h":11.38,"l":10.25,"c":11.25,"v":893600},{"d":"1998-09-02","o":11.44,"h":11.47,"l":10.56,"c":10.62,"v":380200},{"d":"1998-09-03","o":10.5,"h":11.12,"l":10.25,"c":10.94,"v":606200},{"d":"1998-09-04","o":11.19,"h":11.19,"l":10.75,"c":10.88,"v":102200},{"d":"1998-09-08","o":11.12,"h":12.12,"l":11.12,"c":12,"v":357000},{"d":"1998-09-09","o":11.81,"h":12.09,"l":11.62,"c":11.66,"v":199400},{"d":"1998-09-10","o":11.5,"h":11.62,"l":10.5,"c":10.56,"v":430600},{"d":"1998-09-11","o":10.62,"h":11.09,"l":10.5,"c":10.94,"v":506800},{"d":"1998-09-14","o":11.12,"h":11.19,"l":10.88,"c":10.91,"v":226800},{"d":"1998-09-15","o":11,"h":11,"l":10.69,"c":10.69,"v":183600},{"d":"1998-09-16","o":10.88,"h":11.28,"l":10.69,"c":10.94,"v":231000},{"d":"1998-09-17","o":10.69,"h":10.81,"l":10.5,"c":10.66,"v":298200},{"d":"1998-09-18","o":10.88,"h":11.5,"l":10.78,"c":11.16,"v":240800},{"d":"1998-09-21","o":11,"h":11,"l":10.62,"c":10.88,"v":335000},{"d":"1998-09-22","o":11.06,"h":11.38,"l":10.75,"c":11.19,"v":225400},{"d":"1998-09-23","o":11.44,"h":12,"l":11.28,"c":11.88,"v":212200},{"d":"1998-09-24","o":11.56,"h":11.88,"l":11.44,"c":11.5,"v":166800},{"d":"1998-09-25","o":11.38,"h":11.94,"l":11.25,"c":11.44,"v":309400},{"d":"1998-09-28","o":11.75,"h":11.75,"l":10.69,"c":10.72,"v":374800},{"d":"1998-09-29","o":10.94,"h":11,"l":10.5,"c":10.5,"v":486800},{"d":"1998-09-30","o":10.44,"h":10.84,"l":10.19,"c":10.62,"v":835400},{"d":"1998-10-01","o":10.25,"h":10.75,"l":10.12,"c":10.19,"v":861600},{"d":"1998-10-02","o":10.19,"h":10.44,"l":10.06,"c":10.12,"v":567400},{"d":"1998-10-05","o":10.12,"h":10.19,"l":8.75,"c":9.06,"v":1500800},{"d":"1998-10-06","o":9.31,"h":9.62,"l":7.81,"c":8.19,"v":1472800},{"d":"1998-10-07","o":8.12,"h":9.06,"l":7.94,"c":9,"v":859800},{"d":"1998-10-08","o":8.5,"h":9.56,"l":8.5,"c":8.94,"v":455600},{"d":"1998-10-09","o":9.19,"h":9.62,"l":9,"c":9.44,"v":506800},{"d":"1998-10-12","o":9.38,"h":10.12,"l":9.31,"c":9.94,"v":434200},{"d":"1998-10-13","o":10,"h":10.97,"l":9.75,"c":10.38,"v":852000},{"d":"1998-10-14","o":10.38,"h":11.5,"l":10.38,"c":10.94,"v":996400},{"d":"1998-10-15","o":11.09,"h":11.38,"l":10.94,"c":11.31,"v":362200},{"d":"1998-10-16","o":11.25,"h":11.44,"l":10.94,"c":11.06,"v":194400},{"d":"1998-10-19","o":10.75,"h":11.59,"l":10.31,"c":10.34,"v":710200},{"d":"1998-10-20","o":10.31,"h":11.25,"l":10.25,"c":10.64,"v":404600},{"d":"1998-10-21","o":10.75,"h":10.94,"l":10.56,"c":10.91,"v":161400},{"d":"1998-10-22","o":10.94,"h":10.94,"l":10.5,"c":10.88,"v":623800},{"d":"1998-10-23","o":10.88,"h":11.75,"l":10.75,"c":11.56,"v":544000},{"d":"1998-10-26","o":11.66,"h":11.69,"l":11.31,"c":11.41,"v":147000},{"d":"1998-10-27","o":11.25,"h":11.69,"l":11.25,"c":11.41,"v":169200},{"d":"1998-10-28","o":11.22,"h":12.5,"l":11.22,"c":12.5,"v":980600},{"d":"1998-10-29","o":12.5,"h":13.06,"l":11.94,"c":12.44,"v":805000},{"d":"1998-10-30","o":12.44,"h":12.81,"l":12.44,"c":12.67,"v":356200},{"d":"1998-11-02","o":12.5,"h":13.25,"l":12.31,"c":13.25,"v":500800},{"d":"1998-11-03","o":12.88,"h":14.22,"l":12.88,"c":14.19,"v":1504800},{"d":"1998-11-04","o":14.12,"h":14.44,"l":13.94,"c":14.19,"v":730600},{"d":"1998-11-05","o":13.88,"h":14.12,"l":13.62,"c":13.97,"v":325200},{"d":"1998-11-06","o":13.88,"h":14.09,"l":13.69,"c":13.88,"v":389000},{"d":"1998-11-09","o":13.88,"h":14.31,"l":13.44,"c":13.69,"v":418200},{"d":"1998-11-10","o":13.44,"h":13.97,"l":12.94,"c":13.53,"v":478600},{"d":"1998-11-11","o":13.62,"h":13.94,"l":13.19,"c":13.38,"v":185600},{"d":"1998-11-12","o":13.16,"h":13.34,"l":12.94,"c":13.19,"v":158000},{"d":"1998-11-13","o":12.94,"h":13.53,"l":12.94,"c":13.31,"v":197400},{"d":"1998-11-16","o":13.38,"h":13.72,"l":13.38,"c":13.47,"v":103200},{"d":"1998-11-17","o":13.62,"h":13.62,"l":12.88,"c":12.88,"v":118000},{"d":"1998-11-18","o":12.88,"h":13.09,"l":12.88,"c":13.09,"v":220800},{"d":"1998-11-19","o":13.22,"h":13.47,"l":13.12,"c":13.25,"v":225800},{"d":"1998-11-20","o":13.25,"h":13.56,"l":13.19,"c":13.19,"v":114200},{"d":"1998-11-23","o":13.19,"h":13.5,"l":13.19,"c":13.41,"v":235000},{"d":"1998-11-24","o":13.25,"h":13.44,"l":12.56,"c":12.69,"v":325600},{"d":"1998-11-25","o":12.81,"h":13,"l":12.62,"c":13,"v":106200},{"d":"1998-11-27","o":12.69,"h":12.94,"l":12.62,"c":12.81,"v":44400},{"d":"1998-11-30","o":12.81,"h":12.94,"l":12.25,"c":12.28,"v":166400},{"d":"1998-12-01","o":12,"h":12.38,"l":11.88,"c":12.38,"v":285800},{"d":"1998-12-02","o":12.38,"h":12.5,"l":12.06,"c":12.12,"v":178600},{"d":"1998-12-03","o":12.25,"h":12.38,"l":11.5,"c":11.56,"v":338200},{"d":"1998-12-04","o":11,"h":11.88,"l":10.25,"c":11.72,"v":1245400},{"d":"1998-12-07","o":9.78,"h":11.06,"l":9.78,"c":10.75,"v":1731800},{"d":"1998-12-08","o":10.62,"h":10.88,"l":10.28,"c":10.81,"v":333600},{"d":"1998-12-09","o":10.62,"h":11,"l":10.62,"c":10.86,"v":161800},{"d":"1998-12-10","o":10.88,"h":10.88,"l":10.5,"c":10.5,"v":294800},{"d":"1998-12-11","o":10.5,"h":10.72,"l":10.38,"c":10.62,"v":223000},{"d":"1998-12-14","o":10.56,"h":10.69,"l":10.06,"c":10.19,"v":254800},{"d":"1998-12-15","o":10.25,"h":10.38,"l":10.19,"c":10.25,"v":294600},{"d":"1998-12-16","o":10.31,"h":10.31,"l":8.81,"c":9,"v":1156200},{"d":"1998-12-17","o":9.56,"h":9.62,"l":9.19,"c":9.41,"v":922600},{"d":"1998-12-18","o":9.47,"h":9.5,"l":8.94,"c":9.09,"v":416000},{"d":"1998-12-21","o":9.31,"h":9.31,"l":8.88,"c":9,"v":308200},{"d":"1998-12-22","o":8.91,"h":9.06,"l":8.25,"c":8.56,"v":826600},{"d":"1998-12-23","o":8.56,"h":8.81,"l":8.25,"c":8.38,"v":903200},{"d":"1998-12-24","o":8.5,"h":8.69,"l":8.31,"c":8.5,"v":291000},{"d":"1998-12-28","o":8.75,"h":9.25,"l":8.5,"c":8.81,"v":581400},{"d":"1998-12-29","o":8.88,"h":9,"l":8.31,"c":8.56,"v":620200},{"d":"1998-12-30","o":8.69,"h":8.81,"l":8.5,"c":8.66,"v":405200},{"d":"1998-12-31","o":8.62,"h":9.38,"l":8.62,"c":9.16,"v":434800},{"d":"1999-01-04","o":9.38,"h":10.25,"l":9.06,"c":9.72,"v":740800},{"d":"1999-01-05","o":9.81,"h":10.12,"l":9.66,"c":9.88,"v":382200},{"d":"1999-01-06","o":10.06,"h":10.28,"l":9.94,"c":9.94,"v":246600},{"d":"1999-01-07","o":9.88,"h":9.88,"l":9.47,"c":9.62,"v":251600},{"d":"1999-01-08","o":9.5,"h":10.12,"l":9.5,"c":10,"v":220800},{"d":"1999-01-11","o":10,"h":10.47,"l":9.88,"c":10.19,"v":289800},{"d":"1999-01-12","o":10.12,"h":10.12,"l":9.94,"c":10.05,"v":151000},{"d":"1999-01-13","o":9.94,"h":10.44,"l":9.69,"c":10.19,"v":583400},{"d":"1999-01-14","o":10.56,"h":10.69,"l":9.94,"c":10.25,"v":324800},{"d":"1999-01-15","o":10.19,"h":10.91,"l":10.06,"c":10.62,"v":323000},{"d":"1999-01-19","o":10.69,"h":10.94,"l":10.62,"c":10.91,"v":384200},{"d":"1999-01-20","o":11,"h":11.06,"l":10.88,"c":11,"v":439800},{"d":"1999-01-21","o":10.94,"h":11.5,"l":10.89,"c":11.44,"v":452600},{"d":"1999-01-22","o":11.28,"h":11.62,"l":11.25,"c":11.56,"v":1446800},{"d":"1999-01-25","o":11.53,"h":11.75,"l":11.44,"c":11.47,"v":503200},{"d":"1999-01-26","o":11.56,"h":11.97,"l":11.5,"c":11.84,"v":537800},{"d":"1999-01-27","o":11.88,"h":11.88,"l":11.25,"c":11.31,"v":508800},{"d":"1999-01-28","o":11.5,"h":11.5,"l":10.69,"c":10.84,"v":277200},{"d":"1999-01-29","o":10.81,"h":11.41,"l":10.75,"c":10.81,"v":303600},{"d":"1999-02-01","o":10.81,"h":11.12,"l":10.75,"c":10.75,"v":83000},{"d":"1999-02-02","o":10.81,"h":11.97,"l":10.81,"c":11.66,"v":963600},{"d":"1999-02-03","o":11.5,"h":12.75,"l":11.31,"c":12.38,"v":864000},{"d":"1999-02-04","o":12.41,"h":12.62,"l":11.41,"c":11.81,"v":543600},{"d":"1999-02-05","o":11.94,"h":12,"l":11.72,"c":11.84,"v":537000},{"d":"1999-02-08","o":12.06,"h":12.62,"l":11.88,"c":11.97,"v":541200},{"d":"1999-02-09","o":11.94,"h":12,"l":11.09,"c":11.12,"v":194600},{"d":"1999-02-10","o":11.16,"h":11.34,"l":11,"c":11,"v":229400},{"d":"1999-02-11","o":11.06,"h":11.5,"l":11,"c":11.16,"v":131200},{"d":"1999-02-12","o":11.12,"h":11.16,"l":10.34,"c":10.59,"v":244800},{"d":"1999-02-16","o":10.5,"h":11.19,"l":10.34,"c":10.47,"v":327000},{"d":"1999-02-17","o":9.97,"h":10.28,"l":9.94,"c":10.06,"v":206000},{"d":"1999-02-18","o":10.31,"h":10.59,"l":10.03,"c":10.47,"v":227400},{"d":"1999-02-19","o":10.53,"h":10.62,"l":10.28,"c":10.44,"v":49000},{"d":"1999-02-22","o":10.31,"h":10.5,"l":10,"c":10.19,"v":380000},{"d":"1999-02-23","o":10.12,"h":10.5,"l":10,"c":10.22,"v":327200},{"d":"1999-02-24","o":10.12,"h":10.31,"l":10.09,"c":10.28,"v":145600},{"d":"1999-02-25","o":10.06,"h":10.38,"l":10.06,"c":10.12,"v":132600},{"d":"1999-02-26","o":10.12,"h":10.25,"l":10,"c":10.25,"v":103200},{"d":"1999-03-01","o":10.19,"h":10.38,"l":9.75,"c":9.88,"v":314800},{"d":"1999-03-02","o":10,"h":10.5,"l":9.75,"c":9.88,"v":496000},{"d":"1999-03-03","o":9.94,"h":10.25,"l":9.75,"c":9.97,"v":312600},{"d":"1999-03-04","o":10.09,"h":10.12,"l":9.84,"c":9.91,"v":80400},{"d":"1999-03-05","o":10,"h":10,"l":9.81,"c":9.97,"v":57400},{"d":"1999-03-08","o":9.88,"h":9.98,"l":9.81,"c":9.84,"v":496200},{"d":"1999-03-09","o":9.88,"h":9.94,"l":9.66,"c":9.66,"v":181000},{"d":"1999-03-10","o":9.56,"h":9.62,"l":8.44,"c":8.53,"v":1774400},{"d":"1999-03-11","o":8.88,"h":8.88,"l":8.25,"c":8.31,"v":932600},{"d":"1999-03-12","o":8.5,"h":8.5,"l":8.12,"c":8.19,"v":794000},{"d":"1999-03-15","o":8.5,"h":8.66,"l":8.22,"c":8.44,"v":788400},{"d":"1999-03-16","o":8.62,"h":8.69,"l":8.44,"c":8.5,"v":434400},{"d":"1999-03-17","o":8.56,"h":8.56,"l":8.25,"c":8.38,"v":358600},{"d":"1999-03-18","o":8.44,"h":8.53,"l":8.28,"c":8.44,"v":322800},{"d":"1999-03-19","o":8.38,"h":8.5,"l":8.25,"c":8.38,"v":378800},{"d":"1999-03-22","o":8.31,"h":8.59,"l":8.31,"c":8.5,"v":197400},{"d":"1999-03-23","o":8.5,"h":8.62,"l":8.06,"c":8.12,"v":364000},{"d":"1999-03-24","o":8.09,"h":8.38,"l":8.06,"c":8.12,"v":359200},{"d":"1999-03-25","o":8.25,"h":8.31,"l":7.94,"c":8.12,"v":410200},{"d":"1999-03-26","o":8,"h":8.38,"l":7.88,"c":8.16,"v":481400},{"d":"1999-03-29","o":8.38,"h":8.47,"l":8.19,"c":8.44,"v":93200},{"d":"1999-03-30","o":8.47,"h":8.62,"l":8.19,"c":8.38,"v":112600},{"d":"1999-03-31","o":8.44,"h":8.44,"l":8.12,"c":8.22,"v":153600},{"d":"1999-04-01","o":8.25,"h":8.5,"l":8,"c":8.5,"v":329600},{"d":"1999-04-05","o":8.59,"h":8.8,"l":8.5,"c":8.69,"v":218600},{"d":"1999-04-06","o":8.69,"h":8.81,"l":8.44,"c":8.78,"v":166000},{"d":"1999-04-07","o":8.81,"h":9.94,"l":8.69,"c":9.53,"v":604200},{"d":"1999-04-08","o":9.69,"h":9.75,"l":8.72,"c":8.88,"v":293800},{"d":"1999-04-09","o":9,"h":9.19,"l":8.81,"c":9.06,"v":292400},{"d":"1999-04-12","o":9,"h":11.19,"l":8.88,"c":10.22,"v":1096000},{"d":"1999-04-13","o":10,"h":10.31,"l":9.5,"c":10.31,"v":653800},{"d":"1999-04-14","o":10.94,"h":11.44,"l":10.56,"c":10.97,"v":1437000},{"d":"1999-04-15","o":10.88,"h":11,"l":10.19,"c":10.75,"v":301000},{"d":"1999-04-16","o":10.62,"h":10.69,"l":10.25,"c":10.41,"v":106400},{"d":"1999-04-19","o":10.56,"h":10.88,"l":9.62,"c":10,"v":239600},{"d":"1999-04-20","o":9.94,"h":9.94,"l":9.25,"c":9.44,"v":259400},{"d":"1999-04-21","o":9.38,"h":9.81,"l":9.38,"c":9.81,"v":91200},{"d":"1999-04-22","o":9.88,"h":9.94,"l":9.75,"c":9.81,"v":56800},{"d":"1999-04-23","o":9.75,"h":9.75,"l":9.38,"c":9.5,"v":224800},{"d":"1999-04-26","o":9.38,"h":9.75,"l":9.31,"c":9.31,"v":183000},{"d":"1999-04-27","o":9.5,"h":9.69,"l":9.31,"c":9.44,"v":162800},{"d":"1999-04-28","o":9.5,"h":9.5,"l":9.31,"c":9.44,"v":358800},{"d":"1999-04-29","o":9.5,"h":9.5,"l":8.56,"c":9,"v":254600},{"d":"1999-04-30","o":9,"h":9.19,"l":8.44,"c":8.69,"v":402200},{"d":"1999-05-03","o":8.56,"h":8.91,"l":8.31,"c":8.69,"v":401800},{"d":"1999-05-04","o":8.75,"h":8.81,"l":8.5,"c":8.72,"v":274800},{"d":"1999-05-05","o":8.78,"h":9.66,"l":8.78,"c":9.5,"v":494800},{"d":"1999-05-06","o":9.69,"h":9.81,"l":9.12,"c":9.5,"v":129600},{"d":"1999-05-07","o":9.56,"h":9.81,"l":9.5,"c":9.62,"v":74200},{"d":"1999-05-10","o":9.5,"h":9.78,"l":9.5,"c":9.72,"v":114000},{"d":"1999-05-11","o":9.81,"h":10.22,"l":9.75,"c":10.06,"v":419400},{"d":"1999-05-12","o":10.19,"h":10.56,"l":9.94,"c":10.28,"v":394000},{"d":"1999-05-13","o":10.62,"h":11,"l":10.59,"c":10.62,"v":2269000},{"d":"1999-05-14","o":10.38,"h":12.75,"l":10.31,"c":12.75,"v":3705800},{"d":"1999-05-17","o":12.31,"h":12.84,"l":12.12,"c":12.34,"v":1641200},{"d":"1999-05-18","o":12.44,"h":12.5,"l":12.25,"c":12.44,"v":357400},{"d":"1999-05-19","o":12.44,"h":12.47,"l":11.88,"c":12.12,"v":685200},{"d":"1999-05-20","o":12.16,"h":12.69,"l":12.12,"c":12.56,"v":1147200},{"d":"1999-05-21","o":12.72,"h":12.84,"l":12.31,"c":12.38,"v":455800},{"d":"1999-05-24","o":12.31,"h":12.66,"l":12.19,"c":12.22,"v":605200},{"d":"1999-05-25","o":12.19,"h":12.62,"l":12.19,"c":12.25,"v":231400},{"d":"1999-05-26","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":349200},{"d":"1999-05-27","o":12.62,"h":12.88,"l":12.5,"c":12.69,"v":276400},{"d":"1999-05-28","o":12.88,"h":12.94,"l":12.62,"c":12.88,"v":350800},{"d":"1999-06-01","o":12.75,"h":13.38,"l":12.62,"c":13.28,"v":759800},{"d":"1999-06-02","o":13.41,"h":13.5,"l":13,"c":13.41,"v":630800},{"d":"1999-06-03","o":13.38,"h":13.72,"l":12.94,"c":13.5,"v":682200},{"d":"1999-06-04","o":13.47,"h":13.94,"l":13.16,"c":13.94,"v":521800},{"d":"1999-06-07","o":13.75,"h":16.09,"l":13.75,"c":15.84,"v":4272000},{"d":"1999-06-08","o":15.81,"h":17.31,"l":15.19,"c":16.12,"v":2188000},{"d":"1999-06-09","o":16.25,"h":16.81,"l":15.75,"c":16.31,"v":674400},{"d":"1999-06-10","o":16.25,"h":16.41,"l":15.25,"c":16.41,"v":863600},{"d":"1999-06-11","o":16.38,"h":16.81,"l":16.25,"c":16.5,"v":423200},{"d":"1999-06-14","o":16.81,"h":16.91,"l":15.56,"c":16.38,"v":604600},{"d":"1999-06-15","o":16.41,"h":17.56,"l":16.31,"c":17.5,"v":1524600},{"d":"1999-06-16","o":17.5,"h":17.53,"l":16.88,"c":16.94,"v":927800},{"d":"1999-06-17","o":16.81,"h":16.81,"l":15.31,"c":16.75,"v":2824400},{"d":"1999-06-18","o":16.66,"h":16.75,"l":16.25,"c":16.28,"v":351400},{"d":"1999-06-21","o":16.31,"h":17.06,"l":16.06,"c":16.91,"v":527200},{"d":"1999-06-22","o":16.72,"h":17.31,"l":16.25,"c":16.5,"v":429000},{"d":"1999-06-23","o":16.5,"h":16.66,"l":16.19,"c":16.53,"v":394000},{"d":"1999-06-24","o":16.28,"h":16.44,"l":15.44,"c":16.31,"v":533800},{"d":"1999-06-25","o":16.25,"h":17.06,"l":16.25,"c":16.94,"v":668800},{"d":"1999-06-28","o":17.06,"h":17.25,"l":16.38,"c":17.19,"v":356200},{"d":"1999-06-29","o":17.03,"h":17.62,"l":17.03,"c":17.62,"v":675200},{"d":"1999-06-30","o":17.62,"h":18.44,"l":17.47,"c":18.19,"v":806200},{"d":"1999-07-01","o":18.22,"h":19.06,"l":18.12,"c":18.5,"v":726600},{"d":"1999-07-02","o":18.41,"h":19.19,"l":18.41,"c":19,"v":614000},{"d":"1999-07-06","o":19,"h":19.03,"l":17.75,"c":18.19,"v":739800},{"d":"1999-07-07","o":17.94,"h":18.38,"l":17.81,"c":18.09,"v":361800},{"d":"1999-07-08","o":18.16,"h":18.25,"l":18.06,"c":18.16,"v":319600},{"d":"1999-07-09","o":18.16,"h":18.66,"l":18.16,"c":18.56,"v":209600},{"d":"1999-07-12","o":18.62,"h":18.97,"l":18.56,"c":18.75,"v":252400},{"d":"1999-07-13","o":18.72,"h":18.75,"l":17.44,"c":17.53,"v":600400},{"d":"1999-07-14","o":17.69,"h":18.88,"l":16.5,"c":18.22,"v":3847200},{"d":"1999-07-15","o":18.22,"h":18.38,"l":17.72,"c":18.03,"v":1165400},{"d":"1999-07-16","o":18,"h":18.28,"l":17.88,"c":18.28,"v":514200},{"d":"1999-07-19","o":18.06,"h":19.12,"l":18,"c":18.41,"v":683000},{"d":"1999-07-20","o":18.38,"h":18.38,"l":17.62,"c":17.69,"v":439800},{"d":"1999-07-21","o":17.62,"h":17.97,"l":16.69,"c":17.12,"v":703600},{"d":"1999-07-22","o":17.25,"h":17.5,"l":16.84,"c":17.33,"v":363200},{"d":"1999-07-23","o":17.38,"h":18.22,"l":17.31,"c":17.91,"v":491000},{"d":"1999-07-26","o":17.5,"h":17.53,"l":17.09,"c":17.23,"v":187600},{"d":"1999-07-27","o":17.31,"h":18.06,"l":17.31,"c":18,"v":665200},{"d":"1999-07-28","o":18.12,"h":18.19,"l":17.94,"c":18,"v":160400},{"d":"1999-07-29","o":17.88,"h":18.06,"l":17.53,"c":18,"v":300400},{"d":"1999-07-30","o":18.91,"h":19.44,"l":18.56,"c":18.91,"v":2011800},{"d":"1999-08-02","o":18.91,"h":19.5,"l":18.88,"c":19.41,"v":862400},{"d":"1999-08-03","o":19.41,"h":19.84,"l":19.25,"c":19.78,"v":1150400},{"d":"1999-08-04","o":19.69,"h":20.12,"l":19.47,"c":19.75,"v":1192200},{"d":"1999-08-05","o":19.72,"h":20,"l":19.03,"c":20,"v":6017600},{"d":"1999-08-06","o":19.56,"h":20.38,"l":19.47,"c":19.91,"v":885000},{"d":"1999-08-09","o":20,"h":20.25,"l":19.81,"c":20.12,"v":558800},{"d":"1999-08-10","o":20,"h":20.38,"l":19.81,"c":19.88,"v":591000},{"d":"1999-08-11","o":19.91,"h":20.31,"l":19.88,"c":20.28,"v":259400},{"d":"1999-08-12","o":20.3,"h":20.31,"l":19.78,"c":20,"v":299000},{"d":"1999-08-13","o":19.94,"h":20.12,"l":19.69,"c":20,"v":311200},{"d":"1999-08-16","o":19.94,"h":20.19,"l":19.69,"c":20.16,"v":379600},{"d":"1999-08-17","o":20.12,"h":20.25,"l":19.25,"c":19.75,"v":457400},{"d":"1999-08-18","o":19.72,"h":19.75,"l":19.56,"c":19.56,"v":233400},{"d":"1999-08-19","o":19.44,"h":20.03,"l":19.06,"c":19.69,"v":1017200},{"d":"1999-08-20","o":19.69,"h":19.94,"l":19.56,"c":19.94,"v":186800},{"d":"1999-08-23","o":19.94,"h":20.25,"l":19.88,"c":20.22,"v":939400},{"d":"1999-08-24","o":19.94,"h":20.06,"l":19.59,"c":19.84,"v":812400},{"d":"1999-08-25","o":19.94,"h":21.34,"l":19.88,"c":21.28,"v":1005400},{"d":"1999-08-26","o":21.28,"h":21.31,"l":20.38,"c":20.56,"v":484400},{"d":"1999-08-27","o":20.38,"h":20.75,"l":19.47,"c":19.91,"v":632400},{"d":"1999-08-30","o":20,"h":20.06,"l":19.44,"c":19.48,"v":709200},{"d":"1999-08-31","o":19.47,"h":19.53,"l":18.53,"c":19.06,"v":584200},{"d":"1999-09-01","o":19,"h":19.88,"l":19,"c":19.66,"v":484000},{"d":"1999-09-02","o":19,"h":19.81,"l":19,"c":19.31,"v":404800},{"d":"1999-09-03","o":19.75,"h":20.09,"l":19.53,"c":20,"v":250400},{"d":"1999-09-07","o":19.75,"h":19.94,"l":19.16,"c":19.34,"v":168200},{"d":"1999-09-08","o":19.12,"h":19.25,"l":18.56,"c":19.25,"v":569000},{"d":"1999-09-09","o":19.22,"h":19.62,"l":19.22,"c":19.59,"v":156800},{"d":"1999-09-10","o":19.69,"h":19.69,"l":19.19,"c":19.47,"v":94000},{"d":"1999-09-13","o":19.22,"h":19.44,"l":19.12,"c":19.25,"v":120800},{"d":"1999-09-14","o":19.22,"h":19.62,"l":19.06,"c":19.62,"v":192800},{"d":"1999-09-15","o":19.75,"h":19.84,"l":19.22,"c":19.5,"v":183600},{"d":"1999-09-16","o":19.44,"h":19.44,"l":18.81,"c":18.95,"v":523800},{"d":"1999-09-17","o":19.19,"h":20.06,"l":18.62,"c":20.03,"v":926200},{"d":"1999-09-20","o":20.03,"h":20.03,"l":19.72,"c":19.84,"v":163600},{"d":"1999-09-21","o":19.94,"h":19.94,"l":19.06,"c":19.06,"v":293200},{"d":"1999-09-22","o":19.09,"h":19.09,"l":18.81,"c":19,"v":235000},{"d":"1999-09-23","o":19.03,"h":19.44,"l":18.75,"c":18.83,"v":200000},{"d":"1999-09-24","o":18.69,"h":18.81,"l":18.38,"c":18.66,"v":238200},{"d":"1999-09-27","o":19.06,"h":19.56,"l":18.94,"c":19.53,"v":138200},{"d":"1999-09-28","o":19.12,"h":19.19,"l":18.25,"c":18.84,"v":355800},{"d":"1999-09-29","o":18.84,"h":20.06,"l":18.81,"c":19.94,"v":528600},{"d":"1999-09-30","o":19.7,"h":20.25,"l":18.78,"c":19.16,"v":1141000},{"d":"1999-10-01","o":19.25,"h":19.25,"l":17.44,"c":17.47,"v":609800},{"d":"1999-10-04","o":17.62,"h":18.88,"l":17.38,"c":18.03,"v":357000},{"d":"1999-10-05","o":18.22,"h":19.12,"l":17.88,"c":18.03,"v":270000},{"d":"1999-10-06","o":18.17,"h":18.69,"l":18,"c":18.19,"v":174800},{"d":"1999-10-07","o":18.31,"h":18.31,"l":17.66,"c":17.67,"v":145800},{"d":"1999-10-08","o":17.59,"h":17.81,"l":17.38,"c":17.81,"v":306600},{"d":"1999-10-11","o":17.81,"h":18.53,"l":17.81,"c":18.34,"v":372600},{"d":"1999-10-12","o":18.88,"h":20.12,"l":18.88,"c":19.52,"v":2002200},{"d":"1999-10-13","o":19.5,"h":19.56,"l":19.19,"c":19.27,"v":1066400},{"d":"1999-10-14","o":19.62,"h":20.06,"l":19.31,"c":19.84,"v":1726000},{"d":"1999-10-15","o":19,"h":20,"l":19,"c":19.5,"v":499800},{"d":"1999-10-18","o":19.19,"h":19.34,"l":18.94,"c":19.09,"v":340800},{"d":"1999-10-19","o":19.09,"h":19.81,"l":19.09,"c":19.75,"v":210200},{"d":"1999-10-20","o":19.06,"h":19.38,"l":18.38,"c":18.55,"v":1888400},{"d":"1999-10-21","o":18.25,"h":19.25,"l":18.25,"c":18.69,"v":1113000},{"d":"1999-10-22","o":18.72,"h":19,"l":17.62,"c":18.06,"v":660200},{"d":"1999-10-25","o":17.94,"h":18,"l":17.81,"c":17.94,"v":180200},{"d":"1999-10-26","o":18,"h":18.38,"l":17.94,"c":18.11,"v":887000},{"d":"1999-10-27","o":18.38,"h":18.38,"l":17.88,"c":17.94,"v":234200},{"d":"1999-10-28","o":18.38,"h":18.5,"l":18.25,"c":18.28,"v":532800},{"d":"1999-10-29","o":18.31,"h":18.81,"l":18.22,"c":18.56,"v":332200},{"d":"1999-11-01","o":18.69,"h":18.69,"l":18.31,"c":18.31,"v":309000},{"d":"1999-11-02","o":18.25,"h":18.39,"l":16.72,"c":16.72,"v":1353800},{"d":"1999-11-03","o":16.69,"h":17.31,"l":16.69,"c":17.16,"v":905600},{"d":"1999-11-04","o":17.5,"h":18.5,"l":17.31,"c":17.5,"v":1476200},{"d":"1999-11-05","o":17.56,"h":18.56,"l":17.31,"c":18.03,"v":1197000},{"d":"1999-11-08","o":18.12,"h":18.88,"l":17.38,"c":18.72,"v":1125600},{"d":"1999-11-09","o":18.75,"h":18.75,"l":17.81,"c":18.19,"v":1088200},{"d":"1999-11-10","o":18.31,"h":19.19,"l":18,"c":18.91,"v":449800},{"d":"1999-11-11","o":18.94,"h":19.34,"l":18.91,"c":19.06,"v":527800},{"d":"1999-11-12","o":19.19,"h":19.69,"l":18.88,"c":19.62,"v":505600},{"d":"1999-11-15","o":19.69,"h":19.94,"l":19.19,"c":19.75,"v":425800},{"d":"1999-11-16","o":19.94,"h":20.62,"l":19.84,"c":20.56,"v":957600},{"d":"1999-11-17","o":20.53,"h":20.91,"l":19.88,"c":20.44,"v":455400},{"d":"1999-11-18","o":20.5,"h":20.5,"l":20,"c":20.48,"v":548200},{"d":"1999-11-19","o":20.56,"h":21.25,"l":20.53,"c":21.09,"v":698800},{"d":"1999-11-22","o":21.16,"h":21.16,"l":20.31,"c":20.69,"v":221000},{"d":"1999-11-23","o":20.38,"h":20.84,"l":19.56,"c":20.42,"v":312600},{"d":"1999-11-24","o":20.03,"h":20.47,"l":19.75,"c":20.38,"v":134400},{"d":"1999-11-26","o":20.25,"h":21,"l":20.25,"c":20.94,"v":56200},{"d":"1999-11-29","o":20.94,"h":21,"l":20,"c":20.25,"v":225000},{"d":"1999-11-30","o":20.44,"h":20.44,"l":19.34,"c":19.5,"v":258200},{"d":"1999-12-01","o":19.56,"h":19.56,"l":18.75,"c":18.88,"v":237400},{"d":"1999-12-02","o":19.03,"h":19.12,"l":18.66,"c":19,"v":605200},{"d":"1999-12-03","o":19,"h":19.88,"l":19,"c":19.59,"v":242400},{"d":"1999-12-06","o":19.81,"h":20.81,"l":19.56,"c":19.95,"v":351600},{"d":"1999-12-07","o":20.06,"h":22.19,"l":19.94,"c":22.12,"v":1114000},{"d":"1999-12-08","o":22.62,"h":25.09,"l":22.5,"c":24.28,"v":2335600},{"d":"1999-12-09","o":24.75,"h":26.06,"l":24.25,"c":25.75,"v":1459800},{"d":"1999-12-10","o":26.03,"h":27.75,"l":23.25,"c":24.75,"v":1776800},{"d":"1999-12-13","o":23.81,"h":25.31,"l":23.62,"c":24.31,"v":837600},{"d":"1999-12-14","o":24.19,"h":24.31,"l":23.56,"c":23.69,"v":752800},{"d":"1999-12-15","o":23.5,"h":24.5,"l":22.88,"c":24.5,"v":540800},{"d":"1999-12-16","o":24.34,"h":24.56,"l":23.75,"c":24.28,"v":278600},{"d":"1999-12-17","o":25.5,"h":25.5,"l":23.44,"c":24.25,"v":463800},{"d":"1999-12-20","o":24.12,"h":24.19,"l":23.75,"c":24,"v":255200},{"d":"1999-12-21","o":24,"h":25.12,"l":23.84,"c":24.47,"v":350600},{"d":"1999-12-22","o":24.5,"h":24.62,"l":24,"c":24.41,"v":82400},{"d":"1999-12-23","o":24.28,"h":24.69,"l":24.28,"c":24.58,"v":199200},{"d":"1999-12-27","o":23.91,"h":24.69,"l":23.69,"c":24.07,"v":185800},{"d":"1999-12-28","o":23.78,"h":27.69,"l":23.78,"c":26.47,"v":715400},{"d":"1999-12-29","o":26.25,"h":27.56,"l":25.75,"c":26.8,"v":794200},{"d":"1999-12-30","o":26.88,"h":26.88,"l":25.59,"c":26.03,"v":348400},{"d":"1999-12-31","o":25.84,"h":26.38,"l":25.62,"c":25.72,"v":83400},{"d":"2000-01-03","o":26.19,"h":26.25,"l":24.56,"c":25.58,"v":251600},{"d":"2000-01-04","o":25.12,"h":25.81,"l":24.53,"c":24.78,"v":284400},{"d":"2000-01-05","o":24.78,"h":25.5,"l":24.72,"c":25.12,"v":849000},{"d":"2000-01-06","o":24.88,"h":26,"l":24.75,"c":25.55,"v":269800},{"d":"2000-01-07","o":25.53,"h":28.12,"l":25.12,"c":27.84,"v":889400},{"d":"2000-01-10","o":28.19,"h":30.19,"l":28,"c":29.88,"v":1557400},{"d":"2000-01-11","o":29,"h":29.75,"l":28.34,"c":28.75,"v":728000},{"d":"2000-01-12","o":30,"h":31.03,"l":27.47,"c":28.38,"v":1554200},{"d":"2000-01-13","o":28.69,"h":30.12,"l":27.59,"c":29.69,"v":409600},{"d":"2000-01-14","o":29.94,"h":30.75,"l":29.75,"c":30,"v":820600},{"d":"2000-01-18","o":29.81,"h":31.44,"l":29.81,"c":31.3,"v":1015800},{"d":"2000-01-19","o":31,"h":32.94,"l":30.69,"c":32.81,"v":1100600},{"d":"2000-01-20","o":33,"h":34.31,"l":32.75,"c":34.03,"v":1496000},{"d":"2000-01-21","o":33.62,"h":35.25,"l":33.62,"c":34.44,"v":1028800},{"d":"2000-01-24","o":35.44,"h":35.75,"l":34.06,"c":34.22,"v":699000},{"d":"2000-01-25","o":34.22,"h":35,"l":32.56,"c":34.94,"v":769600},{"d":"2000-01-26","o":34,"h":35.03,"l":33.75,"c":34.56,"v":637600},{"d":"2000-01-27","o":34.5,"h":34.84,"l":32.88,"c":33.22,"v":1087400},{"d":"2000-01-28","o":32.88,"h":33.66,"l":31.69,"c":32.88,"v":448000},{"d":"2000-01-31","o":32.5,"h":33.12,"l":31.31,"c":32.38,"v":449200},{"d":"2000-02-01","o":32.5,"h":33.88,"l":32.5,"c":33.16,"v":498400},{"d":"2000-02-02","o":33.45,"h":34.19,"l":32.94,"c":34.19,"v":732400},{"d":"2000-02-03","o":34.5,"h":35.06,"l":34.31,"c":34.62,"v":972400},{"d":"2000-02-04","o":34.97,"h":35.5,"l":34.69,"c":34.94,"v":683000},{"d":"2000-02-07","o":35,"h":36,"l":34.88,"c":36,"v":314600},{"d":"2000-02-08","o":36,"h":36.44,"l":35.12,"c":36.03,"v":612200},{"d":"2000-02-09","o":36.56,"h":37.38,"l":35.12,"c":35.3,"v":459400},{"d":"2000-02-10","o":35.38,"h":35.75,"l":33.19,"c":34.25,"v":662200},{"d":"2000-02-11","o":34.47,"h":35.19,"l":34.38,"c":34.88,"v":625600},{"d":"2000-02-14","o":35.12,"h":35.12,"l":33.25,"c":33.56,"v":447600},{"d":"2000-02-15","o":33.75,"h":34.62,"l":33.06,"c":34.62,"v":305000},{"d":"2000-02-16","o":34.53,"h":35.5,"l":34,"c":35.28,"v":1281800},{"d":"2000-02-17","o":35.88,"h":36.38,"l":34.75,"c":35.8,"v":800200},{"d":"2000-02-18","o":35.88,"h":36.38,"l":35.38,"c":35.97,"v":466800},{"d":"2000-02-22","o":36.06,"h":36.25,"l":33.06,"c":34.38,"v":622800},{"d":"2000-02-23","o":34.31,"h":34.5,"l":31.75,"c":33.75,"v":801200},{"d":"2000-02-24","o":33.62,"h":34.33,"l":32.57,"c":34.33,"v":263800},{"d":"2000-02-25","o":34.66,"h":37.25,"l":34.5,"c":36.95,"v":536000},{"d":"2000-02-28","o":36.66,"h":36.91,"l":35,"c":35.98,"v":379600},{"d":"2000-02-29","o":36.06,"h":37.94,"l":36.03,"c":36.78,"v":1375400},{"d":"2000-03-01","o":36.88,"h":37.39,"l":33.75,"c":36.69,"v":723400},{"d":"2000-03-02","o":36.75,"h":37.5,"l":35.97,"c":36.06,"v":292600},{"d":"2000-03-03","o":36.75,"h":37.75,"l":36,"c":37.45,"v":585000},{"d":"2000-03-06","o":37.69,"h":40.25,"l":37.66,"c":38.75,"v":873200},{"d":"2000-03-07","o":39,"h":40,"l":38,"c":38.25,"v":403800},{"d":"2000-03-08","o":38.56,"h":39.5,"l":37.25,"c":39.47,"v":322800},{"d":"2000-03-09","o":39.59,"h":39.94,"l":38.12,"c":39.84,"v":269600},{"d":"2000-03-10","o":39.41,"h":39.94,"l":38.44,"c":39.75,"v":343800},{"d":"2000-03-13","o":38.44,"h":39.44,"l":36.41,"c":38.97,"v":300800},{"d":"2000-03-14","o":39.25,"h":39.75,"l":37.12,"c":37.53,"v":482000},{"d":"2000-03-15","o":37.5,"h":37.88,"l":35.97,"c":37,"v":393200},{"d":"2000-03-16","o":37.69,"h":38.75,"l":35.28,"c":38.75,"v":512800},{"d":"2000-03-17","o":36.97,"h":38.5,"l":36.5,"c":36.94,"v":365800},{"d":"2000-03-20","o":37,"h":38.5,"l":36.75,"c":36.81,"v":223200},{"d":"2000-03-21","o":37.12,"h":37.5,"l":35.44,"c":37.5,"v":379000},{"d":"2000-03-22","o":36.62,"h":37.96,"l":36.56,"c":37.56,"v":501200},{"d":"2000-03-23","o":37.56,"h":37.56,"l":36.31,"c":36.53,"v":409800},{"d":"2000-03-24","o":36.28,"h":37,"l":34.5,"c":34.5,"v":508400},{"d":"2000-03-27","o":34.81,"h":35.09,"l":30,"c":33,"v":1360200},{"d":"2000-03-28","o":31.47,"h":32.31,"l":30.5,"c":30.94,"v":468400},{"d":"2000-03-29","o":30.75,"h":33.59,"l":28.81,"c":30.72,"v":919200},{"d":"2000-03-30","o":30.12,"h":31.25,"l":28.38,"c":29.06,"v":420400},{"d":"2000-03-31","o":30.31,"h":30.88,"l":28.94,"c":29.72,"v":1056400},{"d":"2000-04-03","o":29.47,"h":30.25,"l":26.97,"c":26.97,"v":980800},{"d":"2000-04-04","o":27,"h":29,"l":22,"c":28.81,"v":690400},{"d":"2000-04-05","o":28.28,"h":28.5,"l":26.56,"c":27.53,"v":223200},{"d":"2000-04-06","o":28.31,"h":30.5,"l":28.31,"c":29.73,"v":439800},{"d":"2000-04-07","o":29.62,"h":34.31,"l":29.56,"c":33.94,"v":741000},{"d":"2000-04-10","o":35.31,"h":35.62,"l":30.88,"c":30.88,"v":688200},{"d":"2000-04-11","o":30.92,"h":33.38,"l":30.03,"c":32.5,"v":442600},{"d":"2000-04-12","o":32.72,"h":33.06,"l":28.09,"c":28.12,"v":385600},{"d":"2000-04-13","o":29.56,"h":30.88,"l":28.25,"c":28.31,"v":397600},{"d":"2000-04-14","o":26.44,"h":27.66,"l":24.38,"c":24.69,"v":498000},{"d":"2000-04-17","o":22.88,"h":30.5,"l":22.75,"c":30.12,"v":713600},{"d":"2000-04-18","o":30.5,"h":31.75,"l":29.62,"c":31.38,"v":373600},{"d":"2000-04-19","o":31.38,"h":32.5,"l":30.66,"c":32.25,"v":328200},{"d":"2000-04-20","o":32.25,"h":32.28,"l":29.95,"c":31.31,"v":235800},{"d":"2000-04-24","o":31,"h":31.72,"l":29.31,"c":31.69,"v":236400},{"d":"2000-04-25","o":31.69,"h":34,"l":30.91,"c":32.94,"v":314600},{"d":"2000-04-26","o":33,"h":33.66,"l":31.75,"c":31.84,"v":263200},{"d":"2000-04-27","o":30.97,"h":33.5,"l":30.19,"c":33.5,"v":312200},{"d":"2000-04-28","o":33.44,"h":33.88,"l":32.75,"c":33.78,"v":305000},{"d":"2000-05-01","o":33.75,"h":36.38,"l":33.22,"c":36.38,"v":468400},{"d":"2000-05-02","o":36.12,"h":36.12,"l":33,"c":33.03,"v":254800},{"d":"2000-05-03","o":32.94,"h":34.25,"l":32,"c":34.09,"v":431400},{"d":"2000-05-04","o":34.09,"h":36.5,"l":33.5,"c":35.03,"v":701600},{"d":"2000-05-05","o":35.03,"h":35.44,"l":33.41,"c":34.88,"v":933000},{"d":"2000-05-08","o":34.5,"h":34.75,"l":33,"c":33,"v":202000},{"d":"2000-05-09","o":33.47,"h":33.88,"l":31.84,"c":33.81,"v":513200},{"d":"2000-05-10","o":33.25,"h":33.69,"l":30.75,"c":31.44,"v":356200},{"d":"2000-05-11","o":31.88,"h":34.19,"l":31.44,"c":33.94,"v":289600},{"d":"2000-05-12","o":34.06,"h":35.06,"l":32.03,"c":32.25,"v":449400},{"d":"2000-05-15","o":32.62,"h":35.19,"l":32,"c":34.03,"v":801200},{"d":"2000-05-16","o":34.81,"h":34.88,"l":32.85,"c":33.97,"v":331000},{"d":"2000-05-17","o":33.81,"h":35.12,"l":33.38,"c":34,"v":567400},{"d":"2000-05-18","o":34.38,"h":34.75,"l":32.69,"c":32.84,"v":210400},{"d":"2000-05-19","o":32.84,"h":32.88,"l":31.75,"c":32.41,"v":259000},{"d":"2000-05-22","o":32.75,"h":32.81,"l":29.34,"c":31.53,"v":347600},{"d":"2000-05-23","o":31.47,"h":31.72,"l":29.38,"c":29.5,"v":267600},{"d":"2000-05-24","o":28.81,"h":31.5,"l":27.75,"c":31.5,"v":442400},{"d":"2000-05-25","o":32.16,"h":32.38,"l":28,"c":28.22,"v":313400},{"d":"2000-05-26","o":28.59,"h":30,"l":28.25,"c":29.25,"v":196600},{"d":"2000-05-30","o":30,"h":33.19,"l":29.5,"c":33.19,"v":330200},{"d":"2000-05-31","o":32,"h":32.56,"l":30.81,"c":30.81,"v":258800},{"d":"2000-06-01","o":31.41,"h":32.25,"l":31.16,"c":31.94,"v":348200},{"d":"2000-06-02","o":32.47,"h":33.94,"l":32.41,"c":33.47,"v":216400},{"d":"2000-06-05","o":33.62,"h":34.62,"l":32.88,"c":34.5,"v":242000},{"d":"2000-06-06","o":34.31,"h":34.81,"l":32.75,"c":33,"v":199600},{"d":"2000-06-07","o":33,"h":34.19,"l":31.25,"c":33.5,"v":466800},{"d":"2000-06-08","o":33,"h":34.44,"l":32.44,"c":34.38,"v":488600},{"d":"2000-06-09","o":31.97,"h":33.44,"l":30.94,"c":32.81,"v":2506800},{"d":"2000-06-12","o":33.5,"h":33.5,"l":30.94,"c":31.62,"v":456000},{"d":"2000-06-13","o":30.34,"h":31.5,"l":29,"c":30.03,"v":859600},{"d":"2000-06-14","o":30.5,"h":30.5,"l":27.25,"c":27.72,"v":1557200},{"d":"2000-06-15","o":28.25,"h":29.25,"l":27.5,"c":29.03,"v":962600},{"d":"2000-06-16","o":28.09,"h":30.62,"l":28.09,"c":29.34,"v":1421600},{"d":"2000-06-19","o":29.61,"h":30.5,"l":29.44,"c":30.12,"v":642800},{"d":"2000-06-20","o":30.22,"h":30.5,"l":28.38,"c":28.75,"v":1211400},{"d":"2000-06-21","o":29,"h":29.31,"l":28.5,"c":28.97,"v":426000},{"d":"2000-06-22","o":29.25,"h":30,"l":28.78,"c":29.06,"v":797000},{"d":"2000-06-23","o":29,"h":29.12,"l":28,"c":28.12,"v":733000},{"d":"2000-06-26","o":28.5,"h":29.59,"l":27.5,"c":29.47,"v":395200},{"d":"2000-06-27","o":29.84,"h":29.84,"l":27.56,"c":27.81,"v":559000},{"d":"2000-06-28","o":28.25,"h":29.5,"l":27.5,"c":29.5,"v":1077200},{"d":"2000-06-29","o":29.31,"h":30.06,"l":28.69,"c":30,"v":771200},{"d":"2000-06-30","o":29.56,"h":30.31,"l":28.69,"c":29.94,"v":2235600},{"d":"2000-07-03","o":30,"h":31.69,"l":30,"c":31.69,"v":173600},{"d":"2000-07-05","o":30.25,"h":31.72,"l":29.75,"c":29.91,"v":250000},{"d":"2000-07-06","o":30.34,"h":30.78,"l":28.31,"c":28.97,"v":559800},{"d":"2000-07-07","o":29.31,"h":30.97,"l":29.12,"c":30.06,"v":340200},{"d":"2000-07-10","o":30.28,"h":32.12,"l":30.19,"c":32.12,"v":654600},{"d":"2000-07-11","o":32,"h":33.56,"l":31.81,"c":32.72,"v":1940800},{"d":"2000-07-12","o":32.69,"h":34.94,"l":32.62,"c":34.91,"v":921600},{"d":"2000-07-13","o":34.97,"h":35,"l":33.5,"c":34.5,"v":751800},{"d":"2000-07-14","o":34.81,"h":36.62,"l":34.66,"c":35.59,"v":738800},{"d":"2000-07-17","o":36.25,"h":36.25,"l":32.47,"c":33.75,"v":1739600},{"d":"2000-07-18","o":33.98,"h":34.62,"l":33.03,"c":33.97,"v":967600},{"d":"2000-07-19","o":34,"h":34,"l":32.44,"c":32.81,"v":702200},{"d":"2000-07-20","o":33,"h":33.5,"l":32.75,"c":33.31,"v":400600},{"d":"2000-07-21","o":33.25,"h":33.25,"l":31.47,"c":32.47,"v":511400},{"d":"2000-07-24","o":32.25,"h":34.09,"l":32.25,"c":33.25,"v":627000},{"d":"2000-07-25","o":33.62,"h":33.94,"l":32.62,"c":33.03,"v":542000},{"d":"2000-07-26","o":33,"h":33,"l":32.16,"c":32.56,"v":384200},{"d":"2000-07-27","o":32.59,"h":32.75,"l":31.5,"c":31.5,"v":269000},{"d":"2000-07-28","o":31.97,"h":32.09,"l":30.25,"c":30.88,"v":887200},{"d":"2000-07-31","o":30.88,"h":30.88,"l":29.94,"c":30.09,"v":468200},{"d":"2000-08-01","o":30.56,"h":30.75,"l":29,"c":29.44,"v":487000},{"d":"2000-08-02","o":29.88,"h":32.25,"l":29.88,"c":31.78,"v":1058200},{"d":"2000-08-03","o":31.44,"h":32.38,"l":29.28,"c":32.19,"v":545000},{"d":"2000-08-04","o":32.25,"h":32.38,"l":30.75,"c":31.06,"v":277000},{"d":"2000-08-07","o":31.75,"h":31.81,"l":30.62,"c":31.19,"v":448800},{"d":"2000-08-08","o":31.12,"h":31.12,"l":30.44,"c":30.62,"v":253000},{"d":"2000-08-09","o":31,"h":31.12,"l":30.62,"c":30.88,"v":603400},{"d":"2000-08-10","o":30.81,"h":31.06,"l":30.62,"c":30.88,"v":898800},{"d":"2000-08-11","o":30.62,"h":30.62,"l":29.81,"c":30.19,"v":697400},{"d":"2000-08-14","o":30,"h":30.16,"l":29.56,"c":29.66,"v":337200},{"d":"2000-08-15","o":29,"h":30.19,"l":28.5,"c":29.03,"v":956400},{"d":"2000-08-16","o":29.37,"h":29.72,"l":28.19,"c":28.25,"v":892000},{"d":"2000-08-17","o":28.25,"h":28.69,"l":26.81,"c":28.69,"v":1276600},{"d":"2000-08-18","o":28.62,"h":30.97,"l":28.44,"c":29.19,"v":982200},{"d":"2000-08-21","o":29.88,"h":29.94,"l":27.03,"c":27.94,"v":628200},{"d":"2000-08-22","o":28.36,"h":28.62,"l":26.97,"c":27.5,"v":509600},{"d":"2000-08-23","o":26.97,"h":27.5,"l":26.19,"c":27.12,"v":786400},{"d":"2000-08-24","o":27.25,"h":27.75,"l":27,"c":27.56,"v":373800},{"d":"2000-08-25","o":27.84,"h":27.84,"l":27,"c":27.53,"v":286200},{"d":"2000-08-28","o":27.53,"h":27.88,"l":27,"c":27.16,"v":470000},{"d":"2000-08-29","o":27.31,"h":27.31,"l":25.5,"c":25.94,"v":921600},{"d":"2000-08-30","o":26.09,"h":26.09,"l":24.56,"c":25.19,"v":1075600},{"d":"2000-08-31","o":25.53,"h":27.38,"l":25.31,"c":26.78,"v":1154200},{"d":"2000-09-01","o":26.66,"h":28.44,"l":26.62,"c":27.84,"v":679000},{"d":"2000-09-05","o":27.66,"h":27.66,"l":26.06,"c":26.75,"v":609400},{"d":"2000-09-06","o":26.5,"h":27.12,"l":26.5,"c":26.67,"v":457400},{"d":"2000-09-07","o":26.75,"h":27.66,"l":26.75,"c":27.62,"v":405800},{"d":"2000-09-08","o":27.41,"h":27.5,"l":26.75,"c":27.19,"v":544600},{"d":"2000-09-11","o":27.38,"h":27.38,"l":25.56,"c":25.66,"v":491200},{"d":"2000-09-12","o":25.5,"h":25.81,"l":24.53,"c":24.62,"v":504400},{"d":"2000-09-13","o":24.25,"h":24.72,"l":23.62,"c":23.97,"v":800800},{"d":"2000-09-14","o":24.38,"h":25.03,"l":23.81,"c":24.44,"v":466200},{"d":"2000-09-15","o":24.22,"h":24.44,"l":23.12,"c":23.56,"v":574800},{"d":"2000-09-18","o":23.47,"h":23.47,"l":22.28,"c":22.41,"v":557400},{"d":"2000-09-19","o":22.56,"h":24,"l":22.5,"c":24,"v":851000},{"d":"2000-09-20","o":23.88,"h":24,"l":21.56,"c":23.09,"v":1024800},{"d":"2000-09-21","o":23.12,"h":23.34,"l":21.72,"c":22.84,"v":630400},{"d":"2000-09-22","o":21.88,"h":22.88,"l":21.5,"c":22.09,"v":550400},{"d":"2000-09-25","o":22.5,"h":22.75,"l":21.25,"c":21.59,"v":672800},{"d":"2000-09-26","o":21.41,"h":22.16,"l":20.56,"c":21.38,"v":365600},{"d":"2000-09-27","o":21.41,"h":22.25,"l":21.41,"c":21.81,"v":502600},{"d":"2000-09-28","o":21.69,"h":23.25,"l":21.12,"c":23.25,"v":487600},{"d":"2000-09-29","o":22.78,"h":23.12,"l":20.75,"c":21.27,"v":414600},{"d":"2000-10-02","o":21.98,"h":22.44,"l":21.38,"c":21.62,"v":569000},{"d":"2000-10-03","o":21.69,"h":22.72,"l":21.56,"c":21.72,"v":772200},{"d":"2000-10-04","o":21.44,"h":23.94,"l":20.88,"c":23.12,"v":1130200},{"d":"2000-10-05","o":23,"h":24.09,"l":22.62,"c":22.94,"v":455000},{"d":"2000-10-06","o":22.81,"h":22.94,"l":20.88,"c":21.19,"v":359000},{"d":"2000-10-09","o":21.56,"h":22.16,"l":20.82,"c":21.88,"v":479800},{"d":"2000-10-10","o":21.75,"h":22.25,"l":20.53,"c":21.5,"v":220600},{"d":"2000-10-11","o":21,"h":22.5,"l":19,"c":20.13,"v":544600},{"d":"2000-10-12","o":20.19,"h":21,"l":19.19,"c":19.5,"v":321200},{"d":"2000-10-13","o":19.12,"h":21.03,"l":18.62,"c":21,"v":797200},{"d":"2000-10-16","o":21.78,"h":23.25,"l":19.44,"c":19.66,"v":2091800},{"d":"2000-10-17","o":20.69,"h":20.69,"l":18.94,"c":19.12,"v":921800},{"d":"2000-10-18","o":18.56,"h":18.88,"l":16.62,"c":17.53,"v":1114000},{"d":"2000-10-19","o":18.47,"h":19.12,"l":17.66,"c":18.68,"v":1271800},{"d":"2000-10-20","o":18.68,"h":21.44,"l":18.47,"c":21.09,"v":824400},{"d":"2000-10-23","o":20.75,"h":21.72,"l":19.53,"c":20.03,"v":539400},{"d":"2000-10-24","o":20.5,"h":20.91,"l":19.81,"c":20,"v":190600},{"d":"2000-10-25","o":19.62,"h":20,"l":18.47,"c":19.12,"v":457000},{"d":"2000-10-26","o":19.25,"h":20.81,"l":18.44,"c":20.75,"v":794800},{"d":"2000-10-27","o":20.61,"h":21.38,"l":18.5,"c":19.06,"v":639800},{"d":"2000-10-30","o":18.72,"h":18.88,"l":17.81,"c":18.03,"v":749200},{"d":"2000-10-31","o":18.03,"h":19.38,"l":18.03,"c":19,"v":886000},{"d":"2000-11-01","o":18.97,"h":21.5,"l":18.94,"c":20.03,"v":562000},{"d":"2000-11-02","o":20.56,"h":20.91,"l":20.38,"c":20.62,"v":162200},{"d":"2000-11-03","o":20.31,"h":23.47,"l":20.31,"c":22,"v":1448800},{"d":"2000-11-06","o":22.12,"h":22.31,"l":19.75,"c":20.12,"v":1079000},{"d":"2000-11-07","o":20.28,"h":21.59,"l":20,"c":20.41,"v":436600},{"d":"2000-11-08","o":20.94,"h":21.06,"l":18.5,"c":18.97,"v":470600},{"d":"2000-11-09","o":18.53,"h":19.94,"l":18.5,"c":18.97,"v":649200},{"d":"2000-11-10","o":18.75,"h":19.06,"l":17.69,"c":18.45,"v":443800},{"d":"2000-11-13","o":17.94,"h":18.81,"l":17.47,"c":18.81,"v":473400},{"d":"2000-11-14","o":19.44,"h":19.81,"l":19.25,"c":19.41,"v":506200},{"d":"2000-11-15","o":19.88,"h":20.56,"l":19.41,"c":20.12,"v":276600},{"d":"2000-11-16","o":19.88,"h":20.38,"l":19.38,"c":19.41,"v":333800},{"d":"2000-11-17","o":19.09,"h":20.25,"l":19.06,"c":19.59,"v":207400},{"d":"2000-11-20","o":19.62,"h":19.69,"l":18.56,"c":19.25,"v":538200},{"d":"2000-11-21","o":19.25,"h":19.81,"l":18.94,"c":19.66,"v":507200},{"d":"2000-11-22","o":19.5,"h":19.94,"l":19.06,"c":19.72,"v":525400},{"d":"2000-11-24","o":19.5,"h":20.06,"l":19.5,"c":19.86,"v":155400},{"d":"2000-11-27","o":20.06,"h":20.06,"l":19.75,"c":19.81,"v":458000},{"d":"2000-11-28","o":19.91,"h":19.91,"l":18.5,"c":18.75,"v":789600},{"d":"2000-11-29","o":18.72,"h":18.88,"l":17,"c":18.22,"v":320200},{"d":"2000-11-30","o":17.19,"h":17.91,"l":16.62,"c":17.47,"v":513000},{"d":"2000-12-01","o":17.81,"h":18.34,"l":16.75,"c":16.78,"v":1004800},{"d":"2000-12-04","o":16.95,"h":16.97,"l":12.03,"c":13.41,"v":3353400},{"d":"2000-12-05","o":13.44,"h":14.25,"l":11.5,"c":13.47,"v":1788200},{"d":"2000-12-06","o":13.52,"h":14.25,"l":13.25,"c":13.47,"v":651600},{"d":"2000-12-07","o":13.47,"h":14.06,"l":12.58,"c":13.66,"v":825800},{"d":"2000-12-08","o":13.88,"h":14.87,"l":13.16,"c":14.04,"v":1763800},{"d":"2000-12-11","o":9.09,"h":12.91,"l":9.09,"c":11.94,"v":6915800},{"d":"2000-12-12","o":11.81,"h":11.81,"l":10.31,"c":10.53,"v":2487200},{"d":"2000-12-13","o":11.22,"h":11.75,"l":10.25,"c":10.44,"v":1448200},{"d":"2000-12-14","o":10.25,"h":10.59,"l":10,"c":10.09,"v":859200},{"d":"2000-12-15","o":10,"h":10.34,"l":9.47,"c":10.03,"v":1063000},{"d":"2000-12-18","o":10.06,"h":10.5,"l":9,"c":9.09,"v":797600},{"d":"2000-12-19","o":9.56,"h":9.94,"l":8.81,"c":9.19,"v":1829600},{"d":"2000-12-20","o":9.34,"h":9.34,"l":8.56,"c":8.75,"v":773200},{"d":"2000-12-21","o":8.66,"h":9.16,"l":8.28,"c":8.5,"v":990600},{"d":"2000-12-22","o":8.78,"h":9.62,"l":8.53,"c":9.47,"v":840800},{"d":"2000-12-26","o":10.75,"h":11.03,"l":10,"c":10,"v":1562000},{"d":"2000-12-27","o":10.55,"h":12,"l":10.22,"c":11.05,"v":1982200},{"d":"2000-12-28","o":10.91,"h":12,"l":10.81,"c":11.05,"v":1036600},{"d":"2000-12-29","o":10.81,"h":11.56,"l":10.62,"c":10.62,"v":1219600},{"d":"2001-01-02","o":10.91,"h":11.19,"l":9.94,"c":10,"v":877400},{"d":"2001-01-03","o":10.25,"h":12.03,"l":10.03,"c":11.88,"v":2253200},{"d":"2001-01-04","o":11.83,"h":12.38,"l":11.72,"c":11.75,"v":1479200},{"d":"2001-01-05","o":11.81,"h":11.84,"l":11,"c":11.12,"v":653200},{"d":"2001-01-08","o":11.25,"h":11.44,"l":10.75,"c":11.31,"v":358600},{"d":"2001-01-09","o":11.69,"h":11.72,"l":11.25,"c":11.62,"v":394400},{"d":"2001-01-10","o":11.75,"h":12.25,"l":11.12,"c":11.91,"v":474000},{"d":"2001-01-11","o":12.12,"h":12.94,"l":11.75,"c":12.67,"v":890200},{"d":"2001-01-12","o":12.83,"h":14,"l":12.3,"c":13.43,"v":851800},{"d":"2001-01-16","o":14.33,"h":14.34,"l":11.56,"c":12.97,"v":2068600},{"d":"2001-01-17","o":13.5,"h":13.75,"l":12.94,"c":13.5,"v":1014800},{"d":"2001-01-18","o":13.45,"h":14.44,"l":13.19,"c":14.44,"v":978800},{"d":"2001-01-19","o":14.62,"h":14.75,"l":13.56,"c":14.22,"v":924000},{"d":"2001-01-22","o":13.75,"h":14.19,"l":13.06,"c":13.81,"v":845600},{"d":"2001-01-23","o":13.78,"h":13.84,"l":13.38,"c":13.62,"v":583800},{"d":"2001-01-24","o":13.56,"h":14.5,"l":13.53,"c":14.25,"v":1019800},{"d":"2001-01-25","o":14.22,"h":14.22,"l":13.34,"c":13.47,"v":684400},{"d":"2001-01-26","o":13.38,"h":13.72,"l":12.5,"c":13.5,"v":411800},{"d":"2001-01-29","o":13.27,"h":13.66,"l":12.88,"c":13.62,"v":480600},{"d":"2001-01-30","o":13.69,"h":13.69,"l":13,"c":13.38,"v":350400},{"d":"2001-01-31","o":13.5,"h":14.06,"l":13.12,"c":14.06,"v":866200},{"d":"2001-02-01","o":14,"h":14.03,"l":13.38,"c":14.03,"v":454400},{"d":"2001-02-02","o":14.09,"h":14.12,"l":13.5,"c":13.62,"v":537800},{"d":"2001-02-05","o":13.34,"h":13.62,"l":13.06,"c":13.09,"v":835800},{"d":"2001-02-06","o":13.06,"h":13.38,"l":13,"c":13.28,"v":1236000},{"d":"2001-02-07","o":13.16,"h":13.19,"l":12.25,"c":12.5,"v":493800},{"d":"2001-02-08","o":12.53,"h":12.58,"l":11.88,"c":12.12,"v":1175600},{"d":"2001-02-09","o":12.23,"h":12.84,"l":11.53,"c":12.59,"v":1487000},{"d":"2001-02-12","o":12.62,"h":12.88,"l":12.22,"c":12.53,"v":368800},{"d":"2001-02-13","o":12.62,"h":13.03,"l":12.25,"c":12.25,"v":365400},{"d":"2001-02-14","o":12.25,"h":13,"l":11.88,"c":12.81,"v":684000},{"d":"2001-02-15","o":12.84,"h":13.16,"l":12.44,"c":12.84,"v":628800},{"d":"2001-02-16","o":12.25,"h":12.62,"l":11.94,"c":12.38,"v":265000},{"d":"2001-02-20","o":12.62,"h":13.62,"l":11.56,"c":11.81,"v":455000},{"d":"2001-02-21","o":11.78,"h":12,"l":11.5,"c":11.72,"v":542200},{"d":"2001-02-22","o":11.62,"h":12.44,"l":11.31,"c":12.41,"v":696400},{"d":"2001-02-23","o":12.16,"h":12.16,"l":11.28,"c":11.97,"v":787400},{"d":"2001-02-26","o":12.12,"h":12.72,"l":11.75,"c":12.44,"v":381200},{"d":"2001-02-27","o":12.38,"h":12.38,"l":11.75,"c":11.84,"v":298800},{"d":"2001-02-28","o":11.88,"h":12.12,"l":11.34,"c":11.91,"v":336000},{"d":"2001-03-01","o":11.38,"h":12.81,"l":11.38,"c":12.31,"v":448200},{"d":"2001-03-02","o":12,"h":13.19,"l":11.72,"c":12.56,"v":533600},{"d":"2001-03-05","o":12.75,"h":14,"l":12.69,"c":13.47,"v":1559200},{"d":"2001-03-06","o":13.53,"h":14.03,"l":13.5,"c":13.53,"v":947400},{"d":"2001-03-07","o":13.72,"h":13.75,"l":13.12,"c":13.31,"v":706800},{"d":"2001-03-08","o":13.16,"h":13.31,"l":12.59,"c":13.16,"v":288200},{"d":"2001-03-09","o":12.49,"h":13.22,"l":12.44,"c":12.97,"v":415800},{"d":"2001-03-12","o":12.91,"h":13.19,"l":12.62,"c":12.69,"v":807400},{"d":"2001-03-13","o":12.66,"h":12.88,"l":11.91,"c":12.56,"v":918800},{"d":"2001-03-14","o":11.98,"h":12.62,"l":11.98,"c":12.41,"v":364600},{"d":"2001-03-15","o":12.41,"h":13.28,"l":12.41,"c":12.75,"v":532600},{"d":"2001-03-16","o":12.74,"h":12.98,"l":12.41,"c":12.59,"v":456200},{"d":"2001-03-19","o":12.62,"h":13.72,"l":12.28,"c":13.34,"v":533000},{"d":"2001-03-20","o":13.44,"h":13.62,"l":12.5,"c":12.78,"v":803600},{"d":"2001-03-21","o":12.88,"h":13.09,"l":12.5,"c":12.81,"v":645200},{"d":"2001-03-22","o":12.58,"h":12.88,"l":12.41,"c":12.49,"v":864800},{"d":"2001-03-23","o":12.75,"h":13.97,"l":12.06,"c":12.41,"v":1824600},{"d":"2001-03-26","o":12.94,"h":13.53,"l":12.75,"c":13.38,"v":450600},{"d":"2001-03-27","o":12.97,"h":13.5,"l":12.94,"c":13.47,"v":305200},{"d":"2001-03-28","o":13,"h":13.06,"l":12.5,"c":12.75,"v":1062200},{"d":"2001-03-29","o":12.49,"h":13.06,"l":11.84,"c":12.31,"v":1044600},{"d":"2001-03-30","o":12.44,"h":12.47,"l":11.84,"c":12.28,"v":1063200},{"d":"2001-04-02","o":11.84,"h":13.12,"l":11.69,"c":12.25,"v":715800},{"d":"2001-04-03","o":11.94,"h":11.94,"l":10.62,"c":10.72,"v":2442200},{"d":"2001-04-04","o":9.88,"h":11.12,"l":9.56,"c":10.66,"v":2326400},{"d":"2001-04-05","o":10.72,"h":13.44,"l":10.62,"c":12.88,"v":1742600},{"d":"2001-04-06","o":12.16,"h":12.16,"l":11.56,"c":11.91,"v":723800},{"d":"2001-04-09","o":12.23,"h":12.32,"l":11.68,"c":11.74,"v":667200},{"d":"2001-04-10","o":11.98,"h":12.96,"l":11.9,"c":12.56,"v":725200},{"d":"2001-04-11","o":12.81,"h":13.02,"l":12.55,"c":12.65,"v":775400},{"d":"2001-04-12","o":12.66,"h":13.14,"l":12.05,"c":12.93,"v":524200},{"d":"2001-04-16","o":13.16,"h":13.17,"l":12.38,"c":12.81,"v":524400},{"d":"2001-04-17","o":12.35,"h":13.12,"l":12.01,"c":13.07,"v":602000},{"d":"2001-04-18","o":13.05,"h":14.5,"l":13.05,"c":13.9,"v":1367800},{"d":"2001-04-19","o":14,"h":14.05,"l":13.64,"c":13.9,"v":447000},{"d":"2001-04-20","o":13.98,"h":14.11,"l":13.72,"c":14.04,"v":749400},{"d":"2001-04-23","o":13.76,"h":13.76,"l":13.06,"c":13.06,"v":430200},{"d":"2001-04-24","o":12.98,"h":13.03,"l":12.69,"c":12.76,"v":487800},{"d":"2001-04-25","o":12.76,"h":13.43,"l":12.52,"c":13.24,"v":827800},{"d":"2001-04-26","o":12.81,"h":13.75,"l":12.81,"c":13.49,"v":694200},{"d":"2001-04-27","o":13.65,"h":13.65,"l":13.24,"c":13.53,"v":258400},{"d":"2001-04-30","o":13.65,"h":13.69,"l":13.48,"c":13.68,"v":411400},{"d":"2001-05-01","o":13.69,"h":13.7,"l":13,"c":13.42,"v":515600},{"d":"2001-05-02","o":13.52,"h":13.77,"l":13.31,"c":13.74,"v":481400},{"d":"2001-05-03","o":13.65,"h":13.78,"l":13.15,"c":13.16,"v":206600},{"d":"2001-05-04","o":13.15,"h":13.7,"l":13.02,"c":13.68,"v":283200},{"d":"2001-05-07","o":13.5,"h":13.6,"l":13.18,"c":13.37,"v":134800},{"d":"2001-05-08","o":13.5,"h":13.51,"l":13.07,"c":13.23,"v":286600},{"d":"2001-05-09","o":13.32,"h":13.43,"l":12.88,"c":13.3,"v":368400},{"d":"2001-05-10","o":13.37,"h":13.5,"l":12.94,"c":12.94,"v":178800},{"d":"2001-05-11","o":12.91,"h":13.1,"l":12.6,"c":12.69,"v":300200},{"d":"2001-05-14","o":12.6,"h":12.8,"l":12.55,"c":12.65,"v":199000},{"d":"2001-05-15","o":12.52,"h":13.23,"l":12.52,"c":13.07,"v":409400},{"d":"2001-05-16","o":12.75,"h":13.82,"l":12.74,"c":13.76,"v":414200},{"d":"2001-05-17","o":13.35,"h":14.27,"l":13.35,"c":13.83,"v":812400},{"d":"2001-05-18","o":13.8,"h":14.22,"l":13.6,"c":13.63,"v":359200},{"d":"2001-05-21","o":13.64,"h":14.38,"l":13.52,"c":14.27,"v":454800},{"d":"2001-05-22","o":14.4,"h":15.32,"l":14.35,"c":15,"v":667000},{"d":"2001-05-23","o":14.76,"h":14.89,"l":14.43,"c":14.6,"v":677400},{"d":"2001-05-24","o":14.55,"h":14.7,"l":14.43,"c":14.58,"v":332000},{"d":"2001-05-25","o":13.7,"h":13.88,"l":13.26,"c":13.35,"v":970400},{"d":"2001-05-29","o":13.25,"h":13.38,"l":13.01,"c":13.15,"v":448800},{"d":"2001-05-30","o":13.06,"h":13.1,"l":12.32,"c":12.4,"v":884200},{"d":"2001-05-31","o":12.62,"h":13.25,"l":12.5,"c":12.73,"v":417000},{"d":"2001-06-01","o":12.68,"h":13.43,"l":12.66,"c":13.27,"v":598600},{"d":"2001-06-04","o":13.1,"h":13.36,"l":13.06,"c":13.07,"v":167800},{"d":"2001-06-05","o":13.2,"h":13.62,"l":13,"c":13.52,"v":211600},{"d":"2001-06-06","o":13.3,"h":13.5,"l":12.78,"c":13,"v":364400},{"d":"2001-06-07","o":12.98,"h":13.52,"l":12.88,"c":13.52,"v":166400},{"d":"2001-06-08","o":13.28,"h":13.28,"l":12.9,"c":12.98,"v":385200},{"d":"2001-06-11","o":13.02,"h":13.02,"l":12.24,"c":12.73,"v":284400},{"d":"2001-06-12","o":12.25,"h":12.98,"l":12.25,"c":12.65,"v":187400},{"d":"2001-06-13","o":12.66,"h":12.88,"l":12.52,"c":12.81,"v":120200},{"d":"2001-06-14","o":12.8,"h":12.81,"l":12.42,"c":12.72,"v":391800},{"d":"2001-06-15","o":12.73,"h":12.75,"l":11.63,"c":11.9,"v":958000},{"d":"2001-06-18","o":12.01,"h":12.01,"l":11.5,"c":11.77,"v":352800},{"d":"2001-06-19","o":11.85,"h":12.19,"l":11.51,"c":11.63,"v":246800},{"d":"2001-06-20","o":11.05,"h":11.4,"l":10.39,"c":10.48,"v":1376600},{"d":"2001-06-21","o":10.43,"h":10.65,"l":9.76,"c":9.82,"v":2140600},{"d":"2001-06-22","o":9.76,"h":10.27,"l":9.73,"c":10.03,"v":845200},{"d":"2001-06-25","o":10.19,"h":10.25,"l":9.28,"c":9.57,"v":781200},{"d":"2001-06-26","o":9.21,"h":9.57,"l":9,"c":9.31,"v":1118400},{"d":"2001-06-27","o":9.31,"h":9.65,"l":9,"c":9,"v":769400},{"d":"2001-06-28","o":9.24,"h":9.55,"l":9.06,"c":9.41,"v":1292800},{"d":"2001-06-29","o":9.53,"h":11.25,"l":9.41,"c":10.25,"v":1925800},{"d":"2001-07-02","o":10.31,"h":11.05,"l":10.2,"c":10.57,"v":978600},{"d":"2001-07-03","o":10.62,"h":10.74,"l":10.23,"c":10.65,"v":755800},{"d":"2001-07-05","o":10.1,"h":10.31,"l":10,"c":10.02,"v":271200},{"d":"2001-07-06","o":10.12,"h":10.23,"l":9.24,"c":9.5,"v":745200},{"d":"2001-07-09","o":9.4,"h":10,"l":9.28,"c":9.5,"v":366400},{"d":"2001-07-10","o":9.61,"h":9.73,"l":9.05,"c":9.31,"v":494200},{"d":"2001-07-11","o":9,"h":9.51,"l":8.93,"c":9.4,"v":363600},{"d":"2001-07-12","o":9.5,"h":9.77,"l":9.45,"c":9.61,"v":761800},{"d":"2001-07-13","o":9.65,"h":10.32,"l":9.43,"c":10.16,"v":1055800},{"d":"2001-07-16","o":9.68,"h":10.66,"l":9.57,"c":10.4,"v":965800},{"d":"2001-07-17","o":10.3,"h":10.98,"l":10.12,"c":10.94,"v":1156800},{"d":"2001-07-18","o":10.91,"h":10.95,"l":10.68,"c":10.75,"v":1011800},{"d":"2001-07-19","o":10.99,"h":11.5,"l":10.75,"c":11.27,"v":380400},{"d":"2001-07-20","o":11.2,"h":12.09,"l":11.2,"c":11.98,"v":544200},{"d":"2001-07-23","o":12,"h":12.95,"l":11.85,"c":12.75,"v":1440800},{"d":"2001-07-24","o":12.68,"h":12.68,"l":11.8,"c":11.95,"v":1435200},{"d":"2001-07-25","o":11.93,"h":12.16,"l":11.75,"c":11.93,"v":730200},{"d":"2001-07-26","o":11.84,"h":12.48,"l":11.84,"c":12.4,"v":1593800},{"d":"2001-07-27","o":12.49,"h":12.65,"l":12.38,"c":12.4,"v":709400},{"d":"2001-07-30","o":12.42,"h":12.42,"l":11.88,"c":12.19,"v":347600},{"d":"2001-07-31","o":12.05,"h":12.36,"l":11.62,"c":11.62,"v":366000},{"d":"2001-08-01","o":11.99,"h":12.4,"l":11.77,"c":12.3,"v":849000},{"d":"2001-08-02","o":12.4,"h":12.41,"l":11.99,"c":12.02,"v":455400},{"d":"2001-08-03","o":12.14,"h":12.14,"l":11.88,"c":12.05,"v":193200},{"d":"2001-08-06","o":12.05,"h":12.16,"l":11.4,"c":11.65,"v":239800},{"d":"2001-08-07","o":11.64,"h":11.77,"l":11.3,"c":11.7,"v":461600},{"d":"2001-08-08","o":11.57,"h":11.82,"l":11.3,"c":11.42,"v":212000},{"d":"2001-08-09","o":11.69,"h":11.69,"l":11.22,"c":11.43,"v":260800},{"d":"2001-08-10","o":11.33,"h":11.73,"l":11.28,"c":11.6,"v":161400},{"d":"2001-08-13","o":11.43,"h":12.35,"l":11.43,"c":12.21,"v":393600},{"d":"2001-08-14","o":12.23,"h":12.49,"l":12.15,"c":12.19,"v":478600},{"d":"2001-08-15","o":12.19,"h":12.27,"l":11.63,"c":11.9,"v":207600},{"d":"2001-08-16","o":11.9,"h":12.03,"l":11.51,"c":11.98,"v":269200},{"d":"2001-08-17","o":11.61,"h":11.9,"l":11.15,"c":11.51,"v":370600},{"d":"2001-08-20","o":11.55,"h":11.6,"l":11.26,"c":11.5,"v":163800},{"d":"2001-08-21","o":11.55,"h":11.95,"l":11.13,"c":11.19,"v":127000},{"d":"2001-08-22","o":11.31,"h":11.7,"l":11.31,"c":11.64,"v":143200},{"d":"2001-08-23","o":11.47,"h":11.98,"l":11.38,"c":11.6,"v":592800},{"d":"2001-08-24","o":11.45,"h":11.82,"l":11.35,"c":11.72,"v":379200},{"d":"2001-08-27","o":11.57,"h":12.1,"l":11.57,"c":12.01,"v":287800},{"d":"2001-08-28","o":11.95,"h":12.06,"l":11.87,"c":11.98,"v":593600},{"d":"2001-08-29","o":12.06,"h":12.4,"l":11.71,"c":11.93,"v":365000},{"d":"2001-08-30","o":11.72,"h":11.86,"l":11.41,"c":11.51,"v":228200},{"d":"2001-08-31","o":11.6,"h":11.65,"l":11.49,"c":11.57,"v":208000},{"d":"2001-09-04","o":11.49,"h":11.61,"l":11.34,"c":11.35,"v":352000},{"d":"2001-09-05","o":11.34,"h":11.35,"l":10.33,"c":10.52,"v":501800},{"d":"2001-09-06","o":10.32,"h":10.62,"l":10.09,"c":10.37,"v":418600},{"d":"2001-09-07","o":10.48,"h":10.69,"l":10.24,"c":10.36,"v":258400},{"d":"2001-09-10","o":10.15,"h":10.23,"l":9.81,"c":10.12,"v":348800},{"d":"2001-09-17","o":9.25,"h":9.9,"l":9.2,"c":9.73,"v":1896600},{"d":"2001-09-18","o":9.62,"h":9.7,"l":9.5,"c":9.52,"v":956400},{"d":"2001-09-19","o":9.6,"h":9.69,"l":9.32,"c":9.53,"v":490800},{"d":"2001-09-20","o":9.47,"h":9.66,"l":9.25,"c":9.52,"v":1345000},{"d":"2001-09-21","o":9.4,"h":9.4,"l":9.23,"c":9.35,"v":1044000},{"d":"2001-09-24","o":9.55,"h":10.52,"l":9.54,"c":10.43,"v":444800},{"d":"2001-09-25","o":10.5,"h":10.53,"l":9.93,"c":10.14,"v":202800},{"d":"2001-09-26","o":10.1,"h":10.1,"l":9.38,"c":9.53,"v":377200},{"d":"2001-09-27","o":9.53,"h":9.86,"l":9.1,"c":9.19,"v":824000},{"d":"2001-09-28","o":9.24,"h":9.59,"l":9.12,"c":9.55,"v":660600},{"d":"2001-10-01","o":9.48,"h":9.51,"l":9.06,"c":9.22,"v":586200},{"d":"2001-10-02","o":9.1,"h":9.71,"l":9,"c":9.61,"v":265000},{"d":"2001-10-03","o":9.15,"h":10.3,"l":9.15,"c":9.98,"v":303800},{"d":"2001-10-04","o":9.95,"h":10.8,"l":9.95,"c":10.04,"v":248600},{"d":"2001-10-05","o":9.95,"h":10.65,"l":9.9,"c":10.52,"v":233200},{"d":"2001-10-08","o":10.34,"h":10.87,"l":10.23,"c":10.73,"v":253200},{"d":"2001-10-09","o":10.5,"h":10.69,"l":10,"c":10.34,"v":218800},{"d":"2001-10-10","o":10.1,"h":11.27,"l":10.04,"c":11.22,"v":1055000},{"d":"2001-10-11","o":11.23,"h":11.52,"l":11.01,"c":11.52,"v":275600},{"d":"2001-10-12","o":11.32,"h":11.98,"l":11.25,"c":11.76,"v":332400},{"d":"2001-10-15","o":11.98,"h":12.56,"l":11.81,"c":11.85,"v":855800},{"d":"2001-10-16","o":11.91,"h":12,"l":11.4,"c":11.59,"v":535200},{"d":"2001-10-17","o":11.65,"h":11.95,"l":11.27,"c":11.34,"v":498400},{"d":"2001-10-18","o":11.26,"h":11.62,"l":11.25,"c":11.51,"v":201000},{"d":"2001-10-19","o":11.26,"h":12.1,"l":11.25,"c":12.09,"v":318400},{"d":"2001-10-22","o":12.09,"h":12.1,"l":11.23,"c":11.55,"v":403600},{"d":"2001-10-23","o":11.5,"h":11.69,"l":11.2,"c":11.5,"v":439600},{"d":"2001-10-24","o":11.5,"h":12,"l":11.26,"c":11.98,"v":212200},{"d":"2001-10-25","o":11.79,"h":12.45,"l":11.51,"c":12.45,"v":268600},{"d":"2001-10-26","o":12.27,"h":12.48,"l":12.1,"c":12.27,"v":280800},{"d":"2001-10-29","o":12.29,"h":12.3,"l":11.48,"c":11.55,"v":334400},{"d":"2001-10-30","o":11.47,"h":11.67,"l":11.1,"c":11.15,"v":187200},{"d":"2001-10-31","o":11.24,"h":11.77,"l":11.19,"c":11.6,"v":537600},{"d":"2001-11-01","o":11.63,"h":11.81,"l":11.27,"c":11.55,"v":372800},{"d":"2001-11-02","o":11.4,"h":11.94,"l":11.23,"c":11.84,"v":212000},{"d":"2001-11-05","o":11.98,"h":12.16,"l":11.88,"c":11.9,"v":211200},{"d":"2001-11-06","o":11.9,"h":12.15,"l":11.66,"c":12.15,"v":168000},{"d":"2001-11-07","o":12,"h":12.3,"l":11.94,"c":12.3,"v":395200},{"d":"2001-11-08","o":12.23,"h":12.66,"l":12.23,"c":12.48,"v":631200},{"d":"2001-11-09","o":12.3,"h":12.6,"l":12.23,"c":12.48,"v":306400},{"d":"2001-11-12","o":12.49,"h":12.55,"l":11.98,"c":12.15,"v":305600},{"d":"2001-11-13","o":12.32,"h":12.74,"l":12.32,"c":12.71,"v":301400},{"d":"2001-11-14","o":12.4,"h":13.03,"l":12.4,"c":13.03,"v":242800},{"d":"2001-11-15","o":12.49,"h":13.38,"l":12.49,"c":13.05,"v":284000},{"d":"2001-11-16","o":13.07,"h":13.49,"l":13.05,"c":13.43,"v":270600},{"d":"2001-11-19","o":13.27,"h":13.8,"l":13.18,"c":13.62,"v":338800},{"d":"2001-11-20","o":13.37,"h":13.62,"l":12.98,"c":13.07,"v":301200},{"d":"2001-11-21","o":12.98,"h":13.09,"l":12.88,"c":13.07,"v":238200},{"d":"2001-11-23","o":13.1,"h":13.5,"l":13.05,"c":13.41,"v":32200},{"d":"2001-11-26","o":13.25,"h":13.91,"l":13.25,"c":13.91,"v":444000},{"d":"2001-11-27","o":13.67,"h":13.89,"l":13.49,"c":13.76,"v":181600},{"d":"2001-11-28","o":13.63,"h":13.81,"l":13.25,"c":13.31,"v":309600},{"d":"2001-11-29","o":13.26,"h":14.12,"l":13.26,"c":14.12,"v":411600},{"d":"2001-11-30","o":13.75,"h":13.76,"l":12.55,"c":13.06,"v":614800},{"d":"2001-12-03","o":13.06,"h":13.16,"l":12.5,"c":12.77,"v":665000},{"d":"2001-12-04","o":12.81,"h":13.14,"l":12.62,"c":13.09,"v":726200},{"d":"2001-12-05","o":13.15,"h":14.49,"l":13.12,"c":14.4,"v":918800},{"d":"2001-12-06","o":14.44,"h":14.52,"l":13.9,"c":14.1,"v":405800},{"d":"2001-12-07","o":14.06,"h":14.3,"l":13.8,"c":14.05,"v":329800},{"d":"2001-12-10","o":14.2,"h":14.2,"l":13.67,"c":13.89,"v":123400},{"d":"2001-12-11","o":13.89,"h":14.15,"l":13.57,"c":13.84,"v":160400},{"d":"2001-12-12","o":13.81,"h":14.1,"l":13.76,"c":14.05,"v":882800},{"d":"2001-12-13","o":14,"h":14,"l":13.17,"c":13.29,"v":219400},{"d":"2001-12-14","o":13.28,"h":13.47,"l":13,"c":13.1,"v":462800},{"d":"2001-12-17","o":13.1,"h":13.56,"l":13.02,"c":13.53,"v":246000},{"d":"2001-12-18","o":13.65,"h":13.98,"l":13.64,"c":13.76,"v":170800},{"d":"2001-12-19","o":13.52,"h":13.93,"l":13.4,"c":13.4,"v":400400},{"d":"2001-12-20","o":13.39,"h":13.45,"l":12.65,"c":12.88,"v":448000},{"d":"2001-12-21","o":12.7,"h":12.95,"l":12.69,"c":12.85,"v":857600},{"d":"2001-12-24","o":12.81,"h":13.57,"l":12.77,"c":12.99,"v":273200},{"d":"2001-12-26","o":12.99,"h":13.36,"l":12.75,"c":13.02,"v":242000},{"d":"2001-12-27","o":13.07,"h":13.21,"l":13.03,"c":13.15,"v":451200},{"d":"2001-12-28","o":13.1,"h":13.23,"l":13.02,"c":13.2,"v":325400},{"d":"2001-12-31","o":13.07,"h":13.15,"l":12.57,"c":12.76,"v":497600},{"d":"2002-01-02","o":12.8,"h":13.75,"l":12.73,"c":13.65,"v":397200},{"d":"2002-01-03","o":13.68,"h":14,"l":13.52,"c":13.77,"v":340600},{"d":"2002-01-04","o":12.38,"h":14.1,"l":12.3,"c":14.01,"v":1798200},{"d":"2002-01-07","o":14.12,"h":14.69,"l":14.05,"c":14.35,"v":869400},{"d":"2002-01-08","o":14.38,"h":14.49,"l":14.19,"c":14.44,"v":517200},{"d":"2002-01-09","o":14.26,"h":14.88,"l":14.26,"c":14.4,"v":305800},{"d":"2002-01-10","o":14.4,"h":14.49,"l":14.27,"c":14.35,"v":333400},{"d":"2002-01-11","o":14.28,"h":14.87,"l":14.13,"c":14.4,"v":595600},{"d":"2002-01-14","o":14.44,"h":14.82,"l":13.63,"c":13.91,"v":617200},{"d":"2002-01-15","o":13.85,"h":14.25,"l":13.85,"c":14.25,"v":401000},{"d":"2002-01-16","o":14,"h":14.1,"l":13.8,"c":13.84,"v":378200},{"d":"2002-01-17","o":13.88,"h":14.12,"l":13.65,"c":13.98,"v":304600},{"d":"2002-01-18","o":13.85,"h":14.09,"l":13.63,"c":13.9,"v":370600},{"d":"2002-01-22","o":13.73,"h":13.89,"l":13.39,"c":13.47,"v":268200},{"d":"2002-01-23","o":13.45,"h":13.75,"l":13.34,"c":13.66,"v":212400},{"d":"2002-01-24","o":13.53,"h":13.85,"l":13.38,"c":13.5,"v":250200},{"d":"2002-01-25","o":13.45,"h":13.7,"l":13.38,"c":13.69,"v":144000},{"d":"2002-01-28","o":13.5,"h":13.77,"l":13.5,"c":13.7,"v":151400},{"d":"2002-01-29","o":13.75,"h":13.88,"l":13.16,"c":13.44,"v":260600},{"d":"2002-01-30","o":13.44,"h":13.56,"l":13.03,"c":13.54,"v":289000},{"d":"2002-01-31","o":13.53,"h":13.68,"l":13.2,"c":13.44,"v":669400},{"d":"2002-02-01","o":13.45,"h":13.52,"l":13.2,"c":13.39,"v":581200},{"d":"2002-02-04","o":13.25,"h":13.4,"l":12.83,"c":12.88,"v":324600},{"d":"2002-02-05","o":12.75,"h":13.13,"l":12.5,"c":13,"v":260200},{"d":"2002-02-06","o":13,"h":13.06,"l":12.64,"c":12.7,"v":291000},{"d":"2002-02-07","o":12.79,"h":12.89,"l":12.38,"c":12.39,"v":201800},{"d":"2002-02-08","o":12.37,"h":12.92,"l":12.37,"c":12.89,"v":305800},{"d":"2002-02-11","o":12.77,"h":12.95,"l":12.61,"c":12.94,"v":417800},{"d":"2002-02-12","o":12.87,"h":12.93,"l":12.47,"c":12.82,"v":306800},{"d":"2002-02-13","o":12.8,"h":13.1,"l":12.7,"c":12.95,"v":99000},{"d":"2002-02-14","o":12.95,"h":13.05,"l":12.85,"c":12.98,"v":304000},{"d":"2002-02-15","o":12.92,"h":12.92,"l":12.52,"c":12.53,"v":410000},{"d":"2002-02-19","o":12.51,"h":12.56,"l":12.2,"c":12.23,"v":488000},{"d":"2002-02-20","o":12.2,"h":12.66,"l":12.13,"c":12.38,"v":343800},{"d":"2002-02-21","o":12.38,"h":12.51,"l":12.17,"c":12.2,"v":318200},{"d":"2002-02-22","o":12.2,"h":12.6,"l":12.03,"c":12.35,"v":306800},{"d":"2002-02-25","o":12.4,"h":12.59,"l":12.25,"c":12.39,"v":363800},{"d":"2002-02-26","o":12.14,"h":12.63,"l":12.14,"c":12.56,"v":397400},{"d":"2002-02-27","o":12.64,"h":12.85,"l":12.06,"c":12.11,"v":680800},{"d":"2002-02-28","o":12.38,"h":12.38,"l":11.7,"c":12.05,"v":628200},{"d":"2002-03-01","o":12.25,"h":12.7,"l":12.02,"c":12.7,"v":248400},{"d":"2002-03-04","o":12.68,"h":13.15,"l":11.97,"c":13.06,"v":323600},{"d":"2002-03-05","o":12.75,"h":13.65,"l":12.57,"c":13.53,"v":391200},{"d":"2002-03-06","o":13.57,"h":14.09,"l":13.15,"c":14.09,"v":483400},{"d":"2002-03-07","o":14.1,"h":14.25,"l":13.51,"c":13.61,"v":301400},{"d":"2002-03-08","o":13.74,"h":14.21,"l":13.74,"c":14.15,"v":208000},{"d":"2002-03-11","o":14.12,"h":14.12,"l":13.82,"c":14.06,"v":199600},{"d":"2002-03-12","o":13.81,"h":13.87,"l":13.41,"c":13.52,"v":277600},{"d":"2002-03-13","o":13.4,"h":13.62,"l":13.15,"c":13.5,"v":199800},{"d":"2002-03-14","o":13.47,"h":13.76,"l":13.34,"c":13.66,"v":251000},{"d":"2002-03-15","o":13.35,"h":13.78,"l":13.26,"c":13.7,"v":278800},{"d":"2002-03-18","o":13.74,"h":13.9,"l":13.4,"c":13.9,"v":247000},{"d":"2002-03-19","o":13.9,"h":13.9,"l":13.1,"c":13.12,"v":281800},{"d":"2002-03-20","o":12.2,"h":12.62,"l":12.05,"c":12.47,"v":671000},{"d":"2002-03-21","o":12.45,"h":12.59,"l":12.26,"c":12.55,"v":404000},{"d":"2002-03-22","o":12.55,"h":12.85,"l":12.43,"c":12.43,"v":340200},{"d":"2002-03-25","o":12.6,"h":12.7,"l":12.19,"c":12.21,"v":400000},{"d":"2002-03-26","o":12.35,"h":12.35,"l":11.76,"c":11.81,"v":498000},{"d":"2002-03-27","o":11.76,"h":12.04,"l":11.7,"c":12.02,"v":460800},{"d":"2002-03-28","o":11.9,"h":12.07,"l":11.85,"c":12.07,"v":257400},{"d":"2002-04-01","o":12.02,"h":12.11,"l":11.81,"c":12.09,"v":248600},{"d":"2002-04-02","o":12,"h":12.03,"l":11.76,"c":11.91,"v":514600},{"d":"2002-04-03","o":11.9,"h":11.99,"l":11.8,"c":11.89,"v":103400},{"d":"2002-04-04","o":11.85,"h":12.05,"l":11.7,"c":11.8,"v":144000},{"d":"2002-04-05","o":11.85,"h":11.85,"l":11.41,"c":11.5,"v":151600},{"d":"2002-04-08","o":11.38,"h":11.68,"l":11.23,"c":11.68,"v":251400},{"d":"2002-04-09","o":11.51,"h":11.88,"l":11.28,"c":11.43,"v":216400},{"d":"2002-04-10","o":11.4,"h":11.69,"l":11.23,"c":11.53,"v":269200},{"d":"2002-04-11","o":11.48,"h":11.92,"l":11.42,"c":11.73,"v":448200},{"d":"2002-04-12","o":11.9,"h":11.93,"l":11.4,"c":11.9,"v":323600},{"d":"2002-04-15","o":11.92,"h":13.25,"l":11.82,"c":12.99,"v":1505600},{"d":"2002-04-16","o":13.08,"h":13.65,"l":12.95,"c":13.22,"v":876200},{"d":"2002-04-17","o":13.22,"h":13.6,"l":12.98,"c":13.06,"v":306400},{"d":"2002-04-18","o":13,"h":13.1,"l":12.6,"c":12.85,"v":556200},{"d":"2002-04-19","o":12.96,"h":12.96,"l":12.8,"c":12.9,"v":164600},{"d":"2002-04-22","o":12.82,"h":12.82,"l":12.19,"c":12.46,"v":276600},{"d":"2002-04-23","o":12.4,"h":12.57,"l":12.23,"c":12.36,"v":163800},{"d":"2002-04-24","o":12.2,"h":12.52,"l":12.15,"c":12.26,"v":374800},{"d":"2002-04-25","o":12.15,"h":12.43,"l":12,"c":12.42,"v":240600},{"d":"2002-04-26","o":12.24,"h":12.45,"l":12.03,"c":12.07,"v":244200},{"d":"2002-04-29","o":12.06,"h":12.31,"l":11.73,"c":12,"v":200000},{"d":"2002-04-30","o":12.01,"h":12.51,"l":11.93,"c":12.43,"v":276200},{"d":"2002-05-01","o":12.43,"h":12.43,"l":12.1,"c":12.16,"v":440000},{"d":"2002-05-02","o":12.15,"h":12.2,"l":11.77,"c":11.86,"v":398800},{"d":"2002-05-03","o":11.86,"h":11.88,"l":11.51,"c":11.6,"v":212400},{"d":"2002-05-06","o":11.62,"h":11.62,"l":11.3,"c":11.31,"v":461400},{"d":"2002-05-07","o":11.32,"h":11.32,"l":10.93,"c":11.1,"v":243800},{"d":"2002-05-08","o":11.01,"h":11.78,"l":11.01,"c":11.7,"v":673800},{"d":"2002-05-09","o":11.73,"h":11.88,"l":11.23,"c":11.23,"v":179000},{"d":"2002-05-10","o":11.36,"h":11.4,"l":10.85,"c":11.12,"v":235800},{"d":"2002-05-13","o":11.2,"h":11.65,"l":11,"c":11.64,"v":188000},{"d":"2002-05-14","o":11.75,"h":12.43,"l":11.74,"c":12.23,"v":250800},{"d":"2002-05-15","o":12.24,"h":12.86,"l":12.15,"c":12.65,"v":489600},{"d":"2002-05-16","o":12.52,"h":12.69,"l":12.47,"c":12.49,"v":351000},{"d":"2002-05-17","o":12.51,"h":12.77,"l":12.5,"c":12.66,"v":187200},{"d":"2002-05-20","o":12.5,"h":12.85,"l":12.37,"c":12.43,"v":263000},{"d":"2002-05-21","o":12.55,"h":12.61,"l":12.23,"c":12.32,"v":140400},{"d":"2002-05-22","o":12.23,"h":12.37,"l":11.9,"c":12.06,"v":133800},{"d":"2002-05-23","o":11.95,"h":12,"l":11.51,"c":11.82,"v":204200},{"d":"2002-05-24","o":11.52,"h":11.85,"l":11.51,"c":11.64,"v":128000},{"d":"2002-05-28","o":11.62,"h":11.71,"l":11.44,"c":11.67,"v":289000},{"d":"2002-05-29","o":11.61,"h":11.73,"l":11.51,"c":11.6,"v":195400},{"d":"2002-05-30","o":11.6,"h":11.73,"l":11.28,"c":11.53,"v":167000},{"d":"2002-05-31","o":11.68,"h":11.97,"l":11.64,"c":11.85,"v":319000},{"d":"2002-06-03","o":11.74,"h":12.06,"l":11.07,"c":11.1,"v":230200},{"d":"2002-06-04","o":11.06,"h":11.41,"l":10.99,"c":11.24,"v":260800},{"d":"2002-06-05","o":11.32,"h":11.32,"l":10.88,"c":11.05,"v":222000},{"d":"2002-06-06","o":11,"h":11,"l":10.05,"c":10.06,"v":743800},{"d":"2002-06-07","o":10.05,"h":10.05,"l":9.79,"c":9.82,"v":1826200},{"d":"2002-06-10","o":9.78,"h":10.35,"l":9.78,"c":10.07,"v":822200},{"d":"2002-06-11","o":10.17,"h":10.45,"l":9.95,"c":9.98,"v":1135200},{"d":"2002-06-12","o":9.95,"h":9.98,"l":9.69,"c":9.94,"v":572200},{"d":"2002-06-13","o":9.99,"h":10.03,"l":9.77,"c":9.8,"v":358400},{"d":"2002-06-14","o":9.76,"h":10.25,"l":9.39,"c":10.1,"v":909600},{"d":"2002-06-17","o":10.11,"h":10.59,"l":10.11,"c":10.4,"v":196200},{"d":"2002-06-18","o":10.45,"h":10.59,"l":10.09,"c":10.09,"v":367200},{"d":"2002-06-19","o":10.03,"h":10.03,"l":9.57,"c":9.59,"v":443800},{"d":"2002-06-20","o":9.57,"h":10.02,"l":9.41,"c":9.41,"v":585200},{"d":"2002-06-21","o":9.59,"h":10.05,"l":9.44,"c":10.01,"v":1641800},{"d":"2002-06-24","o":9.93,"h":10.25,"l":9.57,"c":9.72,"v":620000},{"d":"2002-06-25","o":9.59,"h":10.02,"l":9.49,"c":9.52,"v":659000},{"d":"2002-06-26","o":9.45,"h":9.73,"l":9.11,"c":9.59,"v":795800},{"d":"2002-06-27","o":9.74,"h":9.95,"l":9.37,"c":9.7,"v":540600},{"d":"2002-06-28","o":9.5,"h":10.12,"l":9.4,"c":9.49,"v":883200},{"d":"2002-07-01","o":9.75,"h":9.77,"l":9.45,"c":9.6,"v":667600},{"d":"2002-07-02","o":9.4,"h":9.45,"l":8.8,"c":8.93,"v":582400},{"d":"2002-07-03","o":8.74,"h":9.05,"l":8.19,"c":9.03,"v":933600},{"d":"2002-07-05","o":9.02,"h":9.6,"l":9.02,"c":9.6,"v":158600},{"d":"2002-07-08","o":9.49,"h":9.55,"l":8.54,"c":8.91,"v":629400},{"d":"2002-07-09","o":9,"h":9.4,"l":8.91,"c":9.15,"v":363600},{"d":"2002-07-10","o":9.12,"h":9.15,"l":8.68,"c":8.69,"v":376400},{"d":"2002-07-11","o":8.83,"h":8.98,"l":8.45,"c":8.69,"v":498600},{"d":"2002-07-12","o":8.69,"h":9.27,"l":8.69,"c":8.9,"v":307200},{"d":"2002-07-15","o":8.93,"h":9.15,"l":8.54,"c":9.11,"v":979800},{"d":"2002-07-16","o":9.15,"h":9.76,"l":9.11,"c":9.6,"v":716400},{"d":"2002-07-17","o":9.57,"h":10.02,"l":9.2,"c":9.52,"v":533000},{"d":"2002-07-18","o":9.5,"h":9.82,"l":9.27,"c":9.27,"v":269200},{"d":"2002-07-19","o":9.3,"h":9.77,"l":9.13,"c":9.4,"v":523800},{"d":"2002-07-22","o":9.35,"h":9.75,"l":9.26,"c":9.53,"v":857600},{"d":"2002-07-23","o":9.6,"h":9.63,"l":9.15,"c":9.23,"v":644000},{"d":"2002-07-24","o":9.26,"h":9.36,"l":8.94,"c":9.36,"v":399000},{"d":"2002-07-25","o":9.2,"h":9.26,"l":8.95,"c":9.18,"v":625200},{"d":"2002-07-26","o":9.14,"h":9.18,"l":8.94,"c":9.02,"v":776400},{"d":"2002-07-29","o":9.01,"h":9.82,"l":9.01,"c":9.69,"v":334400},{"d":"2002-07-30","o":9.68,"h":9.81,"l":9.4,"c":9.62,"v":302000},{"d":"2002-07-31","o":9.6,"h":9.6,"l":9.34,"c":9.38,"v":345800},{"d":"2002-08-01","o":9.33,"h":9.63,"l":9.3,"c":9.38,"v":427000},{"d":"2002-08-02","o":9.35,"h":9.35,"l":8.88,"c":9.1,"v":378400},{"d":"2002-08-05","o":9.02,"h":9.1,"l":8.77,"c":8.77,"v":284200},{"d":"2002-08-06","o":8.92,"h":9.41,"l":8.67,"c":9.27,"v":419400},{"d":"2002-08-07","o":9.45,"h":9.62,"l":9.16,"c":9.4,"v":464000},{"d":"2002-08-08","o":9.5,"h":9.71,"l":9.35,"c":9.69,"v":219200},{"d":"2002-08-09","o":9.68,"h":9.91,"l":9.2,"c":9.73,"v":245000},{"d":"2002-08-12","o":9.65,"h":9.77,"l":9.28,"c":9.68,"v":179000},{"d":"2002-08-13","o":9.53,"h":9.78,"l":9.05,"c":9.05,"v":231200},{"d":"2002-08-14","o":9.2,"h":9.81,"l":9.2,"c":9.8,"v":378800},{"d":"2002-08-15","o":9.81,"h":9.88,"l":9.25,"c":9.73,"v":203000},{"d":"2002-08-16","o":9.62,"h":9.88,"l":9.53,"c":9.86,"v":200800},{"d":"2002-08-19","o":9.75,"h":10.25,"l":9.74,"c":9.93,"v":295400},{"d":"2002-08-20","o":9.93,"h":9.99,"l":9.77,"c":9.91,"v":174800},{"d":"2002-08-21","o":9.93,"h":10.29,"l":9.93,"c":10.29,"v":238800},{"d":"2002-08-22","o":10.27,"h":10.38,"l":10.12,"c":10.21,"v":330200},{"d":"2002-08-23","o":10.33,"h":10.33,"l":9.81,"c":9.9,"v":310000},{"d":"2002-08-26","o":9.93,"h":10.18,"l":9.85,"c":10.18,"v":184000},{"d":"2002-08-27","o":10.2,"h":10.2,"l":9.84,"c":9.88,"v":177000},{"d":"2002-08-28","o":9.85,"h":9.88,"l":9.7,"c":9.7,"v":435000},{"d":"2002-08-29","o":9.7,"h":9.7,"l":9.4,"c":9.4,"v":419800},{"d":"2002-08-30","o":9.4,"h":9.55,"l":8.69,"c":8.69,"v":840000},{"d":"2002-09-03","o":8.68,"h":8.73,"l":8.28,"c":8.5,"v":446800},{"d":"2002-09-04","o":8.62,"h":9.24,"l":8.56,"c":9.16,"v":648200},{"d":"2002-09-05","o":9.14,"h":9.36,"l":8.89,"c":9.15,"v":906200},{"d":"2002-09-06","o":9.2,"h":9.43,"l":9.12,"c":9.38,"v":414800},{"d":"2002-09-09","o":9.4,"h":9.55,"l":9.06,"c":9.37,"v":308000},{"d":"2002-09-10","o":9.25,"h":9.46,"l":9.25,"c":9.4,"v":288600},{"d":"2002-09-11","o":9.39,"h":9.61,"l":9.24,"c":9.51,"v":148400},{"d":"2002-09-12","o":9.32,"h":9.44,"l":9.27,"c":9.31,"v":238800},{"d":"2002-09-13","o":9.3,"h":9.54,"l":9.3,"c":9.41,"v":481600},{"d":"2002-09-16","o":9.49,"h":9.49,"l":9.32,"c":9.32,"v":470600},{"d":"2002-09-17","o":9.31,"h":9.5,"l":8.95,"c":8.97,"v":351000},{"d":"2002-09-18","o":8.93,"h":8.99,"l":8.77,"c":8.81,"v":423400},{"d":"2002-09-19","o":8.77,"h":8.89,"l":8.5,"c":8.51,"v":489800},{"d":"2002-09-20","o":8.55,"h":8.65,"l":8.47,"c":8.48,"v":876200},{"d":"2002-09-23","o":8.5,"h":8.52,"l":8.23,"c":8.35,"v":261000},{"d":"2002-09-24","o":8.25,"h":8.54,"l":8.07,"c":8.18,"v":943400},{"d":"2002-09-25","o":8.15,"h":8.55,"l":8.15,"c":8.43,"v":524200},{"d":"2002-09-26","o":8.5,"h":8.62,"l":8.4,"c":8.44,"v":287200},{"d":"2002-09-27","o":8.32,"h":8.32,"l":7.51,"c":7.74,"v":1877600},{"d":"2002-09-30","o":7.62,"h":7.97,"l":7.45,"c":7.8,"v":712600},{"d":"2002-10-01","o":7.83,"h":7.92,"l":7.46,"c":7.61,"v":1021000},{"d":"2002-10-02","o":7.66,"h":7.97,"l":7.5,"c":7.51,"v":815000},{"d":"2002-10-03","o":8.73,"h":9.43,"l":8.73,"c":9.01,"v":4322000},{"d":"2002-10-04","o":9.12,"h":10.21,"l":9,"c":9.81,"v":3672200},{"d":"2002-10-07","o":9.85,"h":9.96,"l":9.67,"c":9.7,"v":1622800},{"d":"2002-10-08","o":9.74,"h":10.07,"l":9.72,"c":9.96,"v":1817600},{"d":"2002-10-09","o":9.9,"h":10.24,"l":9.85,"c":9.9,"v":1038000},{"d":"2002-10-10","o":9.94,"h":10.3,"l":9.94,"c":10.29,"v":1463200},{"d":"2002-10-11","o":10.43,"h":10.94,"l":10.2,"c":10.51,"v":1325400},{"d":"2002-10-14","o":10.78,"h":10.87,"l":9.66,"c":9.9,"v":2601000},{"d":"2002-10-15","o":10.05,"h":11.32,"l":10.05,"c":10.86,"v":1868000},{"d":"2002-10-16","o":10.85,"h":10.85,"l":10.38,"c":10.5,"v":1154600},{"d":"2002-10-17","o":10.67,"h":10.78,"l":10.5,"c":10.62,"v":1155000},{"d":"2002-10-18","o":10.55,"h":10.56,"l":10.13,"c":10.42,"v":873200},{"d":"2002-10-21","o":10.34,"h":11.05,"l":9.85,"c":11.05,"v":829800},{"d":"2002-10-22","o":11.03,"h":11.48,"l":10.81,"c":11.08,"v":753000},{"d":"2002-10-23","o":11.13,"h":11.38,"l":10.68,"c":11.32,"v":817000},{"d":"2002-10-24","o":10.95,"h":11.53,"l":10.85,"c":11.3,"v":1420800},{"d":"2002-10-25","o":11.25,"h":11.67,"l":11.2,"c":11.62,"v":689000},{"d":"2002-10-28","o":11.56,"h":11.91,"l":11.45,"c":11.7,"v":805200},{"d":"2002-10-29","o":11.77,"h":11.77,"l":11.41,"c":11.71,"v":933000},{"d":"2002-10-30","o":11.75,"h":12.71,"l":11.61,"c":12.7,"v":1234800},{"d":"2002-10-31","o":12.62,"h":12.97,"l":12.4,"c":12.69,"v":1603400},{"d":"2002-11-01","o":12.6,"h":13.64,"l":12.53,"c":13.5,"v":1298200},{"d":"2002-11-04","o":13.52,"h":14.58,"l":13.46,"c":14.2,"v":2832000},{"d":"2002-11-05","o":13.55,"h":13.68,"l":13.1,"c":13.5,"v":1485400},{"d":"2002-11-06","o":13.47,"h":13.73,"l":13.12,"c":13.65,"v":877600},{"d":"2002-11-07","o":13.5,"h":13.51,"l":12.98,"c":13.27,"v":778800},{"d":"2002-11-08","o":13.27,"h":13.48,"l":13,"c":13.15,"v":544000},{"d":"2002-11-11","o":13.18,"h":13.18,"l":12.62,"c":12.75,"v":601000},{"d":"2002-11-12","o":12.74,"h":13.45,"l":12.65,"c":13.15,"v":582800},{"d":"2002-11-13","o":13.06,"h":13.53,"l":12.85,"c":13.25,"v":754200},{"d":"2002-11-14","o":13.11,"h":13.72,"l":13.11,"c":13.67,"v":613400},{"d":"2002-11-15","o":13.63,"h":14,"l":13.43,"c":13.97,"v":626200},{"d":"2002-11-18","o":14,"h":14.17,"l":13.65,"c":13.89,"v":725000},{"d":"2002-11-19","o":13.82,"h":14,"l":13.55,"c":13.64,"v":350400},{"d":"2002-11-20","o":13.64,"h":14.5,"l":13.64,"c":14.31,"v":615800},{"d":"2002-11-21","o":14.18,"h":15.65,"l":14.18,"c":15.57,"v":1363400},{"d":"2002-11-22","o":15.38,"h":15.85,"l":15.18,"c":15.75,"v":2207400},{"d":"2002-11-25","o":15.75,"h":16.08,"l":15.43,"c":15.67,"v":1077000},{"d":"2002-11-26","o":15.54,"h":16.03,"l":15.43,"c":15.93,"v":1277800},{"d":"2002-11-27","o":16,"h":16.88,"l":15.85,"c":16.8,"v":898600},{"d":"2002-11-29","o":16.88,"h":16.88,"l":16.5,"c":16.6,"v":281000},{"d":"2002-12-02","o":16.73,"h":17.17,"l":16.39,"c":17.13,"v":924600},{"d":"2002-12-03","o":16.91,"h":16.91,"l":16.4,"c":16.47,"v":963000},{"d":"2002-12-04","o":16.3,"h":16.37,"l":15.85,"c":16.09,"v":1084600},{"d":"2002-12-05","o":16.19,"h":16.25,"l":15.58,"c":15.85,"v":891400},{"d":"2002-12-06","o":15.78,"h":16.7,"l":15.57,"c":16.17,"v":1005200},{"d":"2002-12-09","o":16,"h":16.1,"l":15.34,"c":15.4,"v":876600},{"d":"2002-12-10","o":15.4,"h":15.89,"l":15.37,"c":15.73,"v":1009400},{"d":"2002-12-11","o":15.73,"h":16.37,"l":15.64,"c":16.33,"v":838400},{"d":"2002-12-12","o":16.39,"h":16.73,"l":15.96,"c":16.19,"v":693000},{"d":"2002-12-13","o":16.02,"h":16.13,"l":15.7,"c":15.78,"v":505600},{"d":"2002-12-16","o":15.7,"h":16.19,"l":15.5,"c":16.08,"v":718400},{"d":"2002-12-17","o":16.03,"h":16.52,"l":15.92,"c":16.23,"v":635800},{"d":"2002-12-18","o":16.15,"h":16.15,"l":15.48,"c":15.59,"v":761000},{"d":"2002-12-19","o":15.48,"h":16.12,"l":15.2,"c":15.54,"v":1054600},{"d":"2002-12-20","o":15.54,"h":15.69,"l":15.23,"c":15.31,"v":1454200},{"d":"2002-12-23","o":15.2,"h":15.8,"l":15.2,"c":15.73,"v":609200},{"d":"2002-12-24","o":15.69,"h":15.93,"l":15.69,"c":15.87,"v":378000},{"d":"2002-12-26","o":15.81,"h":16.38,"l":15.8,"c":15.95,"v":664400},{"d":"2002-12-27","o":15.93,"h":16.23,"l":15.93,"c":16.11,"v":309600},{"d":"2002-12-30","o":16.11,"h":16.81,"l":16.1,"c":16.53,"v":906000},{"d":"2002-12-31","o":16.5,"h":16.73,"l":16.35,"c":16.45,"v":980400},{"d":"2003-01-02","o":16.43,"h":16.8,"l":16.25,"c":16.76,"v":554400},{"d":"2003-01-03","o":17.62,"h":18.69,"l":17.59,"c":18.14,"v":5517400},{"d":"2003-01-06","o":18.11,"h":18.62,"l":17.94,"c":18.13,"v":1909800},{"d":"2003-01-07","o":18.14,"h":18.41,"l":17.9,"c":17.98,"v":2153400},{"d":"2003-01-08","o":17.88,"h":17.93,"l":17.57,"c":17.74,"v":1497800},{"d":"2003-01-09","o":17.83,"h":19.09,"l":17.77,"c":18.92,"v":1809200},{"d":"2003-01-10","o":18.85,"h":19.94,"l":18.62,"c":19.56,"v":2292400},{"d":"2003-01-13","o":19.69,"h":19.92,"l":19.48,"c":19.57,"v":1144600},{"d":"2003-01-14","o":19.53,"h":20.18,"l":19.35,"c":20.12,"v":1945800},{"d":"2003-01-15","o":20.2,"h":20.64,"l":19.88,"c":20.18,"v":2400800},{"d":"2003-01-16","o":20.1,"h":20.36,"l":19.92,"c":20.05,"v":2164800},{"d":"2003-01-17","o":19.5,"h":19.67,"l":18.01,"c":18.12,"v":6282200},{"d":"2003-01-21","o":17.76,"h":18.45,"l":17.12,"c":17.88,"v":3128000},{"d":"2003-01-22","o":17.83,"h":18.39,"l":17.56,"c":18.25,"v":1590000},{"d":"2003-01-23","o":18.56,"h":18.8,"l":17.72,"c":17.92,"v":1659200},{"d":"2003-01-24","o":18.05,"h":18.09,"l":17.25,"c":17.38,"v":2056000},{"d":"2003-01-27","o":17.2,"h":17.21,"l":16.28,"c":16.41,"v":3776000},{"d":"2003-01-28","o":16.5,"h":16.91,"l":16.33,"c":16.84,"v":1486800},{"d":"2003-01-29","o":16.69,"h":17.01,"l":16.07,"c":16.86,"v":1289000},{"d":"2003-01-30","o":17,"h":17.09,"l":16.43,"c":16.55,"v":633200},{"d":"2003-01-31","o":16.35,"h":16.97,"l":16.28,"c":16.81,"v":862000},{"d":"2003-02-03","o":16.84,"h":16.85,"l":16.42,"c":16.78,"v":581200},{"d":"2003-02-04","o":16.73,"h":16.8,"l":16.42,"c":16.8,"v":1055400},{"d":"2003-02-05","o":16.82,"h":17.31,"l":16.75,"c":17.11,"v":1334000},{"d":"2003-02-06","o":16.64,"h":17.41,"l":16.62,"c":17.02,"v":1248600},{"d":"2003-02-07","o":17.15,"h":17.36,"l":17.12,"c":17.28,"v":1257800},{"d":"2003-02-10","o":17.35,"h":18.25,"l":17.23,"c":18.17,"v":2259600},{"d":"2003-02-11","o":18.26,"h":18.43,"l":17.48,"c":17.68,"v":1218600},{"d":"2003-02-12","o":17.71,"h":17.98,"l":17.27,"c":17.34,"v":717800},{"d":"2003-02-13","o":17.45,"h":17.45,"l":16.69,"c":17,"v":1359600},{"d":"2003-02-14","o":16.95,"h":17.36,"l":16.51,"c":16.98,"v":1394800},{"d":"2003-02-18","o":17.11,"h":17.59,"l":17,"c":17.39,"v":1067800},{"d":"2003-02-19","o":17.41,"h":17.47,"l":16.82,"c":16.98,"v":1633400},{"d":"2003-02-20","o":16.92,"h":17.02,"l":15.73,"c":15.9,"v":4339000},{"d":"2003-02-21","o":15.72,"h":16.13,"l":15.23,"c":16.09,"v":4535600},{"d":"2003-02-24","o":16.08,"h":16.47,"l":15.91,"c":16.41,"v":1895800},{"d":"2003-02-25","o":16.23,"h":16.3,"l":15.6,"c":16.08,"v":1679800},{"d":"2003-02-26","o":16.01,"h":16.38,"l":15.88,"c":16.13,"v":1485200},{"d":"2003-02-27","o":16.17,"h":16.17,"l":15.72,"c":16,"v":1602600},{"d":"2003-02-28","o":15.93,"h":16.32,"l":15.88,"c":16.09,"v":859000},{"d":"2003-03-03","o":16.12,"h":16.2,"l":15.47,"c":15.48,"v":1617600},{"d":"2003-03-04","o":15.38,"h":15.82,"l":15.05,"c":15.62,"v":1696200},{"d":"2003-03-05","o":15.53,"h":15.74,"l":15.35,"c":15.53,"v":831400},{"d":"2003-03-06","o":15.38,"h":15.47,"l":15,"c":15.44,"v":1365000},{"d":"2003-03-07","o":15.15,"h":15.76,"l":15.07,"c":15.73,"v":1220200},{"d":"2003-03-10","o":15.66,"h":15.78,"l":15.39,"c":15.56,"v":543800},{"d":"2003-03-11","o":15.42,"h":15.75,"l":15.05,"c":15.13,"v":1165600},{"d":"2003-03-12","o":15.06,"h":15.3,"l":14.4,"c":14.78,"v":2364600},{"d":"2003-03-13","o":14.9,"h":15.8,"l":14.88,"c":15.76,"v":1341800},{"d":"2003-03-14","o":15.73,"h":16.28,"l":15.67,"c":15.72,"v":898200},{"d":"2003-03-17","o":15.52,"h":16.64,"l":15.51,"c":16.64,"v":1014400},{"d":"2003-03-18","o":16.98,"h":17.35,"l":16.6,"c":17.05,"v":3253000},{"d":"2003-03-19","o":17.05,"h":17.3,"l":16.89,"c":17.02,"v":1858200},{"d":"2003-03-20","o":17.17,"h":18.5,"l":17.1,"c":18.4,"v":3848200},{"d":"2003-03-21","o":18.48,"h":19.07,"l":18.41,"c":19.07,"v":2727200},{"d":"2003-03-24","o":18.7,"h":18.88,"l":18.1,"c":18.34,"v":1618000},{"d":"2003-03-25","o":18.25,"h":18.74,"l":18.18,"c":18.5,"v":929400},{"d":"2003-03-26","o":18.7,"h":18.84,"l":18.38,"c":18.63,"v":1022600},{"d":"2003-03-27","o":18.52,"h":18.74,"l":18.18,"c":18.53,"v":942200},{"d":"2003-03-28","o":18.52,"h":18.86,"l":18.45,"c":18.55,"v":934200},{"d":"2003-03-31","o":18.46,"h":18.46,"l":17.92,"c":17.95,"v":937400},{"d":"2003-04-01","o":18.1,"h":18.49,"l":17.91,"c":18.48,"v":1257400},{"d":"2003-04-02","o":18.83,"h":19.9,"l":18.83,"c":19.73,"v":2462200},{"d":"2003-04-03","o":19.83,"h":19.83,"l":18.66,"c":19.23,"v":2246000},{"d":"2003-04-04","o":19.2,"h":19.31,"l":18.83,"c":18.9,"v":607600},{"d":"2003-04-07","o":19.45,"h":19.62,"l":18.94,"c":19.02,"v":821200},{"d":"2003-04-08","o":18.92,"h":18.94,"l":18.64,"c":18.74,"v":523800},{"d":"2003-04-09","o":18.65,"h":18.8,"l":18,"c":18.09,"v":1187200},{"d":"2003-04-10","o":18.06,"h":18.09,"l":17.62,"c":18.03,"v":1337200},{"d":"2003-04-11","o":18.15,"h":18.42,"l":17.88,"c":18.09,"v":708800},{"d":"2003-04-14","o":18.02,"h":18.98,"l":18.02,"c":18.93,"v":2203800},{"d":"2003-04-15","o":18.77,"h":19.58,"l":18.15,"c":19.21,"v":5878200},{"d":"2003-04-16","o":19.55,"h":19.99,"l":19.5,"c":19.75,"v":2673000},{"d":"2003-04-17","o":19.88,"h":20.24,"l":19.68,"c":20.2,"v":1768400},{"d":"2003-04-21","o":20.13,"h":20.25,"l":19.75,"c":20.02,"v":1819400},{"d":"2003-04-22","o":20.09,"h":20.49,"l":19.77,"c":20.35,"v":1901000},{"d":"2003-04-23","o":20.17,"h":20.21,"l":19.91,"c":19.97,"v":1522600},{"d":"2003-04-24","o":19.75,"h":20.22,"l":19.67,"c":19.99,"v":1071400},{"d":"2003-04-25","o":19.9,"h":19.91,"l":19.41,"c":19.5,"v":1075400},{"d":"2003-04-28","o":19.52,"h":19.89,"l":19.42,"c":19.78,"v":845600},{"d":"2003-04-29","o":19.75,"h":20.6,"l":19.75,"c":20.35,"v":1806800},{"d":"2003-04-30","o":20.35,"h":20.57,"l":20.17,"c":20.24,"v":1192600},{"d":"2003-05-01","o":20.2,"h":20.88,"l":19.98,"c":20.7,"v":1759600},{"d":"2003-05-02","o":20.75,"h":21.87,"l":20.72,"c":21.83,"v":2671400},{"d":"2003-05-05","o":21.85,"h":22.58,"l":21.8,"c":22.01,"v":2366200},{"d":"2003-05-06","o":22.02,"h":22.35,"l":21.9,"c":22,"v":1455000},{"d":"2003-05-07","o":21.73,"h":21.94,"l":21.57,"c":21.68,"v":1526600},{"d":"2003-05-08","o":21.55,"h":21.88,"l":21.5,"c":21.81,"v":1380600},{"d":"2003-05-09","o":21.9,"h":22.58,"l":21.9,"c":22.52,"v":1851200},{"d":"2003-05-12","o":22.57,"h":23.56,"l":22.33,"c":23.48,"v":2601600},{"d":"2003-05-13","o":23.35,"h":23.42,"l":22.75,"c":22.93,"v":2315000},{"d":"2003-05-14","o":22.95,"h":22.98,"l":22.43,"c":22.56,"v":2033800},{"d":"2003-05-15","o":22.04,"h":22.09,"l":21.25,"c":21.72,"v":8945800},{"d":"2003-05-16","o":21.58,"h":22.06,"l":21.52,"c":21.9,"v":2271600},{"d":"2003-05-19","o":21.73,"h":21.79,"l":21,"c":21.03,"v":1886000},{"d":"2003-05-20","o":20.92,"h":21.53,"l":20.92,"c":21.25,"v":1538800},{"d":"2003-05-21","o":21.15,"h":21.7,"l":21.11,"c":21.7,"v":1423000},{"d":"2003-05-22","o":21.72,"h":22.12,"l":21.41,"c":22.11,"v":1259000},{"d":"2003-05-23","o":22.08,"h":22.87,"l":21.95,"c":22.7,"v":2151200},{"d":"2003-05-27","o":22.97,"h":24.5,"l":22.95,"c":24.33,"v":3720600},{"d":"2003-05-28","o":24.34,"h":24.77,"l":24,"c":24.13,"v":2924200},{"d":"2003-05-29","o":24.12,"h":24.42,"l":23.68,"c":24.09,"v":1749800},{"d":"2003-05-30","o":24.09,"h":24.4,"l":24.05,"c":24.15,"v":1741800},{"d":"2003-06-02","o":24.23,"h":24.62,"l":23.92,"c":24.25,"v":2111000},{"d":"2003-06-03","o":24,"h":25.08,"l":24,"c":24.98,"v":2536200},{"d":"2003-06-04","o":25.02,"h":26.22,"l":25.02,"c":26.15,"v":3982400},{"d":"2003-06-05","o":25.85,"h":27,"l":25.84,"c":26.93,"v":2517800},{"d":"2003-06-06","o":27.08,"h":27.93,"l":26.9,"c":27.06,"v":4410800},{"d":"2003-06-09","o":26.85,"h":26.88,"l":26.25,"c":26.56,"v":1637200},{"d":"2003-06-10","o":26.6,"h":26.92,"l":26.05,"c":26.64,"v":1233600},{"d":"2003-06-11","o":26.64,"h":27.58,"l":26.22,"c":27.5,"v":1195200},{"d":"2003-06-12","o":27.42,"h":27.74,"l":27.06,"c":27.62,"v":1471600},{"d":"2003-06-13","o":27.59,"h":27.65,"l":26.33,"c":26.78,"v":1238000},{"d":"2003-06-16","o":26.82,"h":26.97,"l":26.45,"c":26.75,"v":1034000},{"d":"2003-06-17","o":26.79,"h":27.36,"l":26.48,"c":27.03,"v":1639200},{"d":"2003-06-18","o":26.91,"h":27.56,"l":26.8,"c":27.52,"v":1483600},{"d":"2003-06-19","o":27.46,"h":28.12,"l":27.07,"c":27.11,"v":1139400},{"d":"2003-06-20","o":27.2,"h":27.3,"l":26.42,"c":26.64,"v":1621200},{"d":"2003-06-23","o":26.58,"h":26.72,"l":25.75,"c":26.17,"v":1843200},{"d":"2003-06-24","o":26.08,"h":26.5,"l":25.57,"c":25.85,"v":1607800},{"d":"2003-06-25","o":25.82,"h":26.98,"l":25.72,"c":26.29,"v":1798200},{"d":"2003-06-26","o":26.33,"h":26.5,"l":25.85,"c":26.42,"v":1232200},{"d":"2003-06-27","o":26.46,"h":26.88,"l":26.18,"c":26.24,"v":1396200},{"d":"2003-06-30","o":26.19,"h":26.38,"l":25.45,"c":25.81,"v":2046200},{"d":"2003-07-01","o":25.75,"h":26.67,"l":25.34,"c":26.67,"v":1367800},{"d":"2003-07-02","o":26.55,"h":27.38,"l":26.48,"c":27.33,"v":1520600},{"d":"2003-07-03","o":27.17,"h":27.97,"l":27.05,"c":27.84,"v":941400},{"d":"2003-07-07","o":28.02,"h":29.26,"l":27.98,"c":29.11,"v":1777000},{"d":"2003-07-08","o":29.1,"h":29.54,"l":28.85,"c":29.12,"v":1278600},{"d":"2003-07-09","o":29.1,"h":29.62,"l":28.93,"c":28.98,"v":972400},{"d":"2003-07-10","o":28.8,"h":28.86,"l":28.11,"c":28.18,"v":867800},{"d":"2003-07-11","o":28.12,"h":28.5,"l":28.09,"c":28.25,"v":587200},{"d":"2003-07-14","o":28.53,"h":29.57,"l":28.5,"c":29.26,"v":1287200},{"d":"2003-07-15","o":31.07,"h":31.08,"l":25.68,"c":26.15,"v":22031000},{"d":"2003-07-16","o":26.45,"h":26.62,"l":25.75,"c":25.86,"v":4297600},{"d":"2003-07-17","o":25.12,"h":25.24,"l":23.99,"c":24.12,"v":4143200},{"d":"2003-07-18","o":24.17,"h":24.88,"l":23.65,"c":24.75,"v":2588800},{"d":"2003-07-21","o":24.86,"h":24.98,"l":23.36,"c":23.58,"v":2675800},{"d":"2003-07-22","o":23.55,"h":24.94,"l":23.5,"c":24.5,"v":3721800},{"d":"2003-07-23","o":24.52,"h":24.74,"l":23.9,"c":24.07,"v":1605000},{"d":"2003-07-24","o":24.2,"h":24.61,"l":23.9,"c":23.99,"v":2127000},{"d":"2003-07-25","o":23.99,"h":24.55,"l":23.93,"c":24.44,"v":1140400},{"d":"2003-07-28","o":24.56,"h":25.35,"l":24.48,"c":25.2,"v":2019800},{"d":"2003-07-29","o":24.27,"h":24.81,"l":24.15,"c":24.36,"v":1930800},{"d":"2003-07-30","o":24.66,"h":24.75,"l":24.01,"c":24.09,"v":1668200},{"d":"2003-07-31","o":24.17,"h":25,"l":24.15,"c":24.42,"v":2655800},{"d":"2003-08-01","o":24.35,"h":24.57,"l":23.62,"c":23.67,"v":1135400},{"d":"2003-08-04","o":23.66,"h":24.18,"l":23.38,"c":23.92,"v":1461200},{"d":"2003-08-05","o":23.96,"h":24.09,"l":23.28,"c":23.35,"v":1712400},{"d":"2003-08-06","o":23.25,"h":23.4,"l":22.77,"c":23.07,"v":1541200},{"d":"2003-08-07","o":23.07,"h":23.23,"l":22.42,"c":22.67,"v":1012600},{"d":"2003-08-08","o":22.72,"h":22.75,"l":22.36,"c":22.65,"v":1375800},{"d":"2003-08-11","o":22.61,"h":23.25,"l":22.61,"c":23.13,"v":1394400},{"d":"2003-08-12","o":23.1,"h":23.85,"l":23.1,"c":23.38,"v":977000},{"d":"2003-08-13","o":23.42,"h":23.58,"l":23.1,"c":23.23,"v":634400},{"d":"2003-08-14","o":23.62,"h":24.35,"l":23.31,"c":24.09,"v":1098000},{"d":"2003-08-15","o":24.15,"h":24.38,"l":23.69,"c":23.8,"v":169000},{"d":"2003-08-18","o":23.91,"h":25.66,"l":23.91,"c":25.49,"v":1505800},{"d":"2003-08-19","o":25.52,"h":26.67,"l":25.5,"c":26.45,"v":1920600},{"d":"2003-08-20","o":26.45,"h":26.53,"l":25.95,"c":26.15,"v":936800},{"d":"2003-08-21","o":26.25,"h":27.12,"l":26.16,"c":27.11,"v":1216400},{"d":"2003-08-22","o":27.5,"h":28.08,"l":26.19,"c":26.5,"v":1874800},{"d":"2003-08-25","o":26.5,"h":26.5,"l":25.74,"c":26.22,"v":989800},{"d":"2003-08-26","o":25.77,"h":26.23,"l":25.65,"c":26.09,"v":859600},{"d":"2003-08-27","o":26.06,"h":26.45,"l":25.83,"c":26.13,"v":784000},{"d":"2003-08-28","o":26.02,"h":27.26,"l":26.02,"c":27.15,"v":1745800},{"d":"2003-08-29","o":27.17,"h":27.69,"l":27.05,"c":27.42,"v":2348200},{"d":"2003-09-02","o":27.45,"h":29.06,"l":27.43,"c":29,"v":2666200},{"d":"2003-09-03","o":30.59,"h":34.08,"l":30.58,"c":33.03,"v":9794600},{"d":"2003-09-04","o":33.07,"h":35.35,"l":33.06,"c":34.62,"v":7749800},{"d":"2003-09-05","o":34.25,"h":34.94,"l":33.47,"c":33.92,"v":2540000},{"d":"2003-09-08","o":33.92,"h":34.83,"l":33.7,"c":34.59,"v":2182000},{"d":"2003-09-09","o":34.29,"h":34.85,"l":33.85,"c":33.92,"v":1614600},{"d":"2003-09-10","o":33.6,"h":33.72,"l":31.91,"c":31.92,"v":2995800},{"d":"2003-09-11","o":32.02,"h":32.8,"l":31.3,"c":32.41,"v":1901400},{"d":"2003-09-12","o":32.31,"h":33.14,"l":32.05,"c":32.9,"v":1747600},{"d":"2003-09-15","o":33,"h":33.49,"l":32.54,"c":32.69,"v":747000},{"d":"2003-09-16","o":32.67,"h":33.88,"l":32.66,"c":33.68,"v":1081000},{"d":"2003-09-17","o":33.68,"h":33.72,"l":32.78,"c":33.13,"v":1054400},{"d":"2003-09-18","o":33.12,"h":33.72,"l":32.85,"c":33.6,"v":1131600},{"d":"2003-09-19","o":33.5,"h":34,"l":33.35,"c":33.99,"v":965400},{"d":"2003-09-22","o":33.47,"h":33.6,"l":33.17,"c":33.38,"v":867600},{"d":"2003-09-23","o":33.17,"h":33.33,"l":32.79,"c":33.09,"v":1295000},{"d":"2003-09-24","o":33,"h":33.46,"l":31.36,"c":31.47,"v":2310000},{"d":"2003-09-25","o":31.35,"h":32.06,"l":30.62,"c":30.79,"v":1811600},{"d":"2003-09-26","o":30.75,"h":31,"l":29.88,"c":29.99,"v":2592800},{"d":"2003-09-29","o":30.12,"h":31.8,"l":30.12,"c":31.77,"v":1805200},{"d":"2003-09-30","o":31.72,"h":31.72,"l":30.58,"c":30.66,"v":1675400},{"d":"2003-10-01","o":30.63,"h":31.42,"l":29.65,"c":30.42,"v":1972600},{"d":"2003-10-02","o":30.48,"h":31.97,"l":30.48,"c":31.75,"v":1410200},{"d":"2003-10-03","o":34.3,"h":37.45,"l":33.88,"c":36.32,"v":10094200},{"d":"2003-10-06","o":36.49,"h":37.5,"l":36.49,"c":37.48,"v":2892400},{"d":"2003-10-07","o":36.57,"h":37.16,"l":36.21,"c":36.67,"v":3154800},{"d":"2003-10-08","o":36.26,"h":36.83,"l":36.21,"c":36.26,"v":1546200},{"d":"2003-10-09","o":36.35,"h":37.73,"l":35.96,"c":36.64,"v":2060800},{"d":"2003-10-10","o":36.55,"h":37.13,"l":36.3,"c":37.01,"v":1059200},{"d":"2003-10-13","o":37.5,"h":37.62,"l":36.44,"c":36.75,"v":1734600},{"d":"2003-10-14","o":36.5,"h":37.5,"l":34.39,"c":34.78,"v":8230400},{"d":"2003-10-15","o":35.01,"h":35.6,"l":34,"c":34.62,"v":3467200},{"d":"2003-10-16","o":34.33,"h":35.35,"l":34.17,"c":35,"v":1525600},{"d":"2003-10-17","o":34.92,"h":34.92,"l":33.76,"c":34.28,"v":2115200},{"d":"2003-10-20","o":34.15,"h":34.72,"l":33.92,"c":34.4,"v":690600},{"d":"2003-10-21","o":34.49,"h":34.99,"l":33.02,"c":34.15,"v":2461000},{"d":"2003-10-22","o":34,"h":34.03,"l":32.81,"c":33.13,"v":1212200},{"d":"2003-10-23","o":32.86,"h":33.21,"l":32.6,"c":33.08,"v":1204800},{"d":"2003-10-24","o":32.77,"h":33.34,"l":32.38,"c":33.27,"v":1385600},{"d":"2003-10-27","o":33.46,"h":34.25,"l":33.17,"c":34.12,"v":1749400},{"d":"2003-10-28","o":34.25,"h":35.1,"l":33.88,"c":35.05,"v":1769800},{"d":"2003-10-29","o":34.5,"h":35.47,"l":33.9,"c":34.31,"v":2552000},{"d":"2003-10-30","o":34.95,"h":34.95,"l":34.04,"c":34.43,"v":995800},{"d":"2003-10-31","o":34.33,"h":34.65,"l":33.62,"c":34.02,"v":894800},{"d":"2003-11-03","o":33.96,"h":35.5,"l":33.96,"c":35.4,"v":1404200},{"d":"2003-11-04","o":35.17,"h":36.55,"l":35.05,"c":35.87,"v":1440000},{"d":"2003-11-05","o":34.4,"h":34.42,"l":32.53,"c":32.53,"v":9081200},{"d":"2003-11-06","o":33,"h":33.39,"l":31.61,"c":32.28,"v":3726600},{"d":"2003-11-07","o":32.63,"h":32.63,"l":31.74,"c":31.75,"v":1795600},{"d":"2003-11-10","o":31.95,"h":32.35,"l":30.95,"c":31.81,"v":1821600},{"d":"2003-11-11","o":31.55,"h":31.67,"l":31.05,"c":31.47,"v":1424400},{"d":"2003-11-12","o":31.55,"h":32.99,"l":31.51,"c":32.8,"v":2673800},{"d":"2003-11-13","o":32.74,"h":33.1,"l":32.33,"c":32.56,"v":1296800},{"d":"2003-11-14","o":32.88,"h":33.35,"l":32.58,"c":32.62,"v":2093600},{"d":"2003-11-17","o":32.42,"h":32.59,"l":31.63,"c":32.19,"v":1448800},{"d":"2003-11-18","o":32.18,"h":32.29,"l":31.35,"c":31.45,"v":1251000},{"d":"2003-11-19","o":31.51,"h":32.33,"l":31.44,"c":32.25,"v":2274200},{"d":"2003-11-20","o":32.12,"h":32.63,"l":31.8,"c":31.95,"v":1351600},{"d":"2003-11-21","o":31.92,"h":32.62,"l":31.2,"c":31.91,"v":894800},{"d":"2003-11-24","o":32.5,"h":32.5,"l":31.91,"c":32.4,"v":1261800},{"d":"2003-11-25","o":31.84,"h":32.75,"l":31.55,"c":32.26,"v":1196600},{"d":"2003-11-26","o":32.28,"h":33.22,"l":32.25,"c":32.78,"v":1759400},{"d":"2003-11-28","o":32.71,"h":33.17,"l":32.69,"c":32.91,"v":589200},{"d":"2003-12-01","o":32.76,"h":34.15,"l":32.76,"c":34.1,"v":1701200},{"d":"2003-12-02","o":34.35,"h":34.93,"l":34.17,"c":34.92,"v":2731000},{"d":"2003-12-03","o":35.12,"h":35.4,"l":33.96,"c":34.08,"v":1560800},{"d":"2003-12-04","o":34.12,"h":34.7,"l":33.31,"c":33.8,"v":1788600},{"d":"2003-12-05","o":33.42,"h":33.62,"l":32.97,"c":33.51,"v":826800},{"d":"2003-12-08","o":33.47,"h":33.7,"l":32.47,"c":33.12,"v":1628400},{"d":"2003-12-09","o":33.13,"h":33.59,"l":32.02,"c":32.21,"v":1340800},{"d":"2003-12-10","o":32.01,"h":32.37,"l":31.24,"c":31.81,"v":2246000},{"d":"2003-12-11","o":31.62,"h":32.25,"l":31.51,"c":32.1,"v":1379400},{"d":"2003-12-12","o":32.13,"h":32.56,"l":31.41,"c":32.04,"v":936400},{"d":"2003-12-15","o":32.85,"h":33,"l":31.85,"c":31.86,"v":1460600},{"d":"2003-12-16","o":31.98,"h":32.25,"l":30.74,"c":31.47,"v":1264700},{"d":"2003-12-17","o":31.33,"h":31.6,"l":30.4,"c":30.87,"v":945300},{"d":"2003-12-18","o":31.05,"h":32.65,"l":30.9,"c":32.45,"v":1732900},{"d":"2003-12-19","o":32.3,"h":32.38,"l":31.62,"c":32,"v":1020500},{"d":"2003-12-22","o":32.48,"h":32.5,"l":31.32,"c":31.53,"v":712200},{"d":"2003-12-23","o":31.55,"h":32.1,"l":31,"c":31.25,"v":1398400},{"d":"2003-12-24","o":30.9,"h":31.75,"l":30.9,"c":30.93,"v":397100},{"d":"2003-12-26","o":30.65,"h":31.45,"l":30.65,"c":30.75,"v":209700},{"d":"2003-12-29","o":30.9,"h":31.67,"l":30.57,"c":31.58,"v":710800},{"d":"2003-12-30","o":31.63,"h":32.02,"l":31.4,"c":31.67,"v":621600},{"d":"2003-12-31","o":31.6,"h":32.07,"l":31,"c":31.1,"v":731000},{"d":"2004-01-02","o":31.28,"h":31.98,"l":31.05,"c":31.33,"v":401800},{"d":"2004-01-05","o":31.58,"h":32.7,"l":31.49,"c":32.68,"v":1269900},{"d":"2004-01-06","o":35.59,"h":36.2,"l":34.25,"c":34.5,"v":4220000},{"d":"2004-01-07","o":34.65,"h":35.12,"l":34.5,"c":35.11,"v":945400},{"d":"2004-01-08","o":36,"h":36,"l":34.58,"c":35.45,"v":859600},{"d":"2004-01-09","o":35,"h":36,"l":34.77,"c":34.87,"v":1247900},{"d":"2004-01-12","o":34.99,"h":35.5,"l":34.52,"c":35.33,"v":1047800},{"d":"2004-01-13","o":35.39,"h":35.62,"l":34.48,"c":34.58,"v":1195600},{"d":"2004-01-14","o":34.58,"h":35.19,"l":33.8,"c":34.72,"v":828100},{"d":"2004-01-15","o":34.58,"h":35.18,"l":34.12,"c":34.84,"v":971900},{"d":"2004-01-16","o":36,"h":37.36,"l":35.36,"c":37.18,"v":1956100},{"d":"2004-01-20","o":37.86,"h":38,"l":36.61,"c":36.9,"v":2113500},{"d":"2004-01-21","o":35.91,"h":36.5,"l":32.76,"c":35.37,"v":6039100},{"d":"2004-01-22","o":35.53,"h":35.75,"l":34.52,"c":34.78,"v":926400},{"d":"2004-01-23","o":35.19,"h":35.19,"l":34.58,"c":34.95,"v":971100},{"d":"2004-01-26","o":35.16,"h":36.68,"l":34.33,"c":36.63,"v":1498500},{"d":"2004-01-27","o":36.54,"h":36.83,"l":35.82,"c":36.16,"v":1185200},{"d":"2004-01-28","o":36.57,"h":36.63,"l":34.6,"c":34.95,"v":1161300},{"d":"2004-01-29","o":34.82,"h":35.24,"l":33.67,"c":34.24,"v":922800},{"d":"2004-01-30","o":34.28,"h":34.89,"l":34.22,"c":34.42,"v":649800},{"d":"2004-02-02","o":34.53,"h":35.57,"l":34.26,"c":35.57,"v":1057600},{"d":"2004-02-03","o":34.75,"h":35.31,"l":33.52,"c":33.69,"v":1521300},{"d":"2004-02-04","o":33.61,"h":33.61,"l":32.02,"c":32.18,"v":1116200},{"d":"2004-02-05","o":32.44,"h":33,"l":32.43,"c":32.64,"v":586600},{"d":"2004-02-06","o":32.72,"h":33,"l":32.23,"c":33,"v":678200},{"d":"2004-02-09","o":33.1,"h":33.23,"l":32.23,"c":32.67,"v":536000},{"d":"2004-02-10","o":32.59,"h":32.7,"l":31.59,"c":31.7,"v":1065700},{"d":"2004-02-11","o":31.99,"h":32.43,"l":31.1,"c":32.1,"v":2213100},{"d":"2004-02-12","o":31.9,"h":31.9,"l":30.93,"c":31.25,"v":1058100},{"d":"2004-02-13","o":31.35,"h":31.86,"l":31.32,"c":31.5,"v":1044400},{"d":"2004-02-17","o":31.88,"h":33.04,"l":31.87,"c":32.68,"v":1535100},{"d":"2004-02-18","o":33.26,"h":33.45,"l":32.27,"c":32.48,"v":570400},{"d":"2004-02-19","o":32.65,"h":33.11,"l":31.33,"c":31.41,"v":635400},{"d":"2004-02-20","o":31.24,"h":31.57,"l":29.75,"c":30.7,"v":1120800},{"d":"2004-02-23","o":30.94,"h":31.2,"l":29.26,"c":29.92,"v":739400},{"d":"2004-02-24","o":30.01,"h":30.49,"l":29.57,"c":30.06,"v":1740100},{"d":"2004-02-25","o":30.5,"h":32.3,"l":30.37,"c":31.61,"v":2439300},{"d":"2004-02-26","o":31.56,"h":32.78,"l":31.56,"c":32.43,"v":1053500},{"d":"2004-02-27","o":32.58,"h":33,"l":31.99,"c":32.59,"v":1404300},{"d":"2004-03-01","o":32.7,"h":34.18,"l":32.51,"c":33.85,"v":1401700},{"d":"2004-03-02","o":33.91,"h":35.32,"l":33.87,"c":35.03,"v":2032500},{"d":"2004-03-03","o":35.03,"h":35.03,"l":33.91,"c":34.34,"v":757700},{"d":"2004-03-04","o":34.3,"h":34.86,"l":34.21,"c":34.69,"v":360800},{"d":"2004-03-05","o":34.3,"h":35.15,"l":34.11,"c":34.23,"v":794700},{"d":"2004-03-08","o":34.12,"h":34.28,"l":32.4,"c":32.72,"v":1446500},{"d":"2004-03-09","o":32.74,"h":32.86,"l":32,"c":32.25,"v":1493200},{"d":"2004-03-10","o":32.21,"h":32.88,"l":31,"c":31.16,"v":895000},{"d":"2004-03-11","o":31.29,"h":32.28,"l":30.16,"c":30.29,"v":1612600},{"d":"2004-03-12","o":31.4,"h":33.21,"l":31.27,"c":32.59,"v":1691300},{"d":"2004-03-15","o":32.3,"h":32.43,"l":31.33,"c":31.42,"v":860200},{"d":"2004-03-16","o":32.38,"h":32.8,"l":31.55,"c":32.06,"v":1096300},{"d":"2004-03-17","o":32.21,"h":32.9,"l":32.18,"c":32.69,"v":1256800},{"d":"2004-03-18","o":32.59,"h":32.65,"l":31.25,"c":31.52,"v":1459200},{"d":"2004-03-19","o":31.51,"h":32.1,"l":31,"c":31.43,"v":661400},{"d":"2004-03-22","o":31.15,"h":31.24,"l":29.4,"c":29.87,"v":1413600},{"d":"2004-03-23","o":30.71,"h":30.76,"l":29.08,"c":29.24,"v":1193700},{"d":"2004-03-24","o":29.43,"h":29.63,"l":28.06,"c":28.65,"v":1876300},{"d":"2004-03-25","o":29.08,"h":30.7,"l":28.99,"c":30.02,"v":1430300},{"d":"2004-03-26","o":30.1,"h":30.31,"l":29.81,"c":29.93,"v":879300},{"d":"2004-03-29","o":30.28,"h":30.69,"l":30.07,"c":30.17,"v":735400},{"d":"2004-03-30","o":30.3,"h":31.56,"l":30,"c":31.52,"v":972300},{"d":"2004-03-31","o":31.41,"h":31.52,"l":30.03,"c":30.03,"v":1765500},{"d":"2004-04-01","o":30.2,"h":31.51,"l":30.07,"c":31.01,"v":1195300},{"d":"2004-04-02","o":31.8,"h":31.9,"l":31.35,"c":31.36,"v":1474800},{"d":"2004-04-05","o":31.68,"h":31.74,"l":30.93,"c":31.1,"v":916600},{"d":"2004-04-06","o":30.46,"h":30.55,"l":29.09,"c":29.99,"v":2489600},{"d":"2004-04-07","o":29.98,"h":30.35,"l":29.74,"c":30,"v":1396600},{"d":"2004-04-08","o":29.9,"h":30.88,"l":29.44,"c":29.5,"v":620400},{"d":"2004-04-12","o":29.76,"h":30,"l":28.8,"c":28.94,"v":2272600},{"d":"2004-04-13","o":29.3,"h":29.84,"l":27.25,"c":27.97,"v":2848600},{"d":"2004-04-14","o":28.13,"h":30.5,"l":28.06,"c":30.48,"v":5841400},{"d":"2004-04-15","o":30.55,"h":30.8,"l":28.84,"c":29.5,"v":2009900},{"d":"2004-04-16","o":28.84,"h":29.24,"l":27.88,"c":28.13,"v":1959500},{"d":"2004-04-19","o":28.14,"h":28.53,"l":28.05,"c":28.28,"v":934400},{"d":"2004-04-20","o":28.26,"h":28.79,"l":27.55,"c":27.66,"v":1487800},{"d":"2004-04-21","o":27.8,"h":28.5,"l":27.51,"c":28.1,"v":693000},{"d":"2004-04-22","o":28.29,"h":28.44,"l":27.41,"c":27.77,"v":1107300},{"d":"2004-04-23","o":27.56,"h":27.75,"l":26.7,"c":26.82,"v":1517000},{"d":"2004-04-26","o":26.86,"h":26.93,"l":26.2,"c":26.42,"v":1738500},{"d":"2004-04-27","o":26.45,"h":26.78,"l":25.4,"c":25.56,"v":1124600},{"d":"2004-04-28","o":25.38,"h":25.78,"l":25.06,"c":25.23,"v":1739500},{"d":"2004-04-29","o":25.18,"h":25.24,"l":24.58,"c":24.77,"v":1531100},{"d":"2004-04-30","o":25.06,"h":25.64,"l":24.37,"c":24.52,"v":1894400},{"d":"2004-05-03","o":24.66,"h":25.29,"l":24.37,"c":24.83,"v":1353200},{"d":"2004-05-04","o":24.99,"h":26.19,"l":24.99,"c":25.88,"v":1515200},{"d":"2004-05-05","o":26,"h":26.21,"l":25.1,"c":25.6,"v":900400},{"d":"2004-05-06","o":26.29,"h":26.45,"l":25.34,"c":25.93,"v":1180500},{"d":"2004-05-07","o":25.83,"h":26.42,"l":25.15,"c":25.33,"v":853200},{"d":"2004-05-10","o":25.13,"h":25.65,"l":24.93,"c":24.95,"v":823600},{"d":"2004-05-11","o":25.59,"h":26.16,"l":25.26,"c":25.99,"v":963800},{"d":"2004-05-12","o":26.95,"h":27.01,"l":25.1,"c":26.19,"v":1083200},{"d":"2004-05-13","o":26.25,"h":26.37,"l":25.53,"c":25.9,"v":953400},{"d":"2004-05-14","o":25.86,"h":26,"l":25.05,"c":25.09,"v":418200},{"d":"2004-05-17","o":24.72,"h":25.88,"l":24.69,"c":25.09,"v":1221000},{"d":"2004-05-18","o":25.44,"h":25.8,"l":25,"c":25.2,"v":766100},{"d":"2004-05-19","o":25.5,"h":26.8,"l":25.45,"c":25.85,"v":1756800},{"d":"2004-05-20","o":25.79,"h":26.59,"l":25.36,"c":25.6,"v":468800},{"d":"2004-05-21","o":25.67,"h":26,"l":25.61,"c":25.88,"v":414100},{"d":"2004-05-24","o":26.2,"h":26.48,"l":25.85,"c":26.08,"v":534500},{"d":"2004-05-25","o":26.12,"h":26.69,"l":26.02,"c":26.58,"v":964700},{"d":"2004-05-26","o":27,"h":29.24,"l":26.89,"c":28.09,"v":3423800},{"d":"2004-05-27","o":28.2,"h":28.56,"l":27.74,"c":28.23,"v":1033900},{"d":"2004-05-28","o":28.32,"h":28.63,"l":27.5,"c":28.55,"v":948900},{"d":"2004-06-01","o":28.4,"h":29.08,"l":28.22,"c":28.52,"v":675800},{"d":"2004-06-02","o":28.92,"h":29,"l":27.95,"c":28.05,"v":1226700},{"d":"2004-06-03","o":28,"h":29.01,"l":27.96,"c":28.26,"v":1560500},{"d":"2004-06-04","o":28.74,"h":29.3,"l":28.58,"c":29.19,"v":1105900},{"d":"2004-06-07","o":29.25,"h":29.6,"l":29.25,"c":29.57,"v":524400},{"d":"2004-06-08","o":29.5,"h":29.65,"l":29.16,"c":29.41,"v":391500},{"d":"2004-06-09","o":29.36,"h":29.41,"l":28.8,"c":28.92,"v":810700},{"d":"2004-06-10","o":29.06,"h":29.43,"l":28.8,"c":29.3,"v":668300},{"d":"2004-06-14","o":29.3,"h":29.33,"l":28.6,"c":28.72,"v":425000},{"d":"2004-06-15","o":28.9,"h":29.72,"l":28.75,"c":29.47,"v":480200},{"d":"2004-06-16","o":29.7,"h":29.7,"l":28.27,"c":28.67,"v":737900},{"d":"2004-06-17","o":28.7,"h":28.7,"l":27.66,"c":27.7,"v":838300},{"d":"2004-06-18","o":27.64,"h":28.44,"l":27.23,"c":28.29,"v":676600},{"d":"2004-06-21","o":28.35,"h":28.52,"l":27.85,"c":27.88,"v":452200},{"d":"2004-06-22","o":28.02,"h":29.7,"l":27.93,"c":29.64,"v":1250900},{"d":"2004-06-23","o":29.66,"h":31.36,"l":29.55,"c":31.25,"v":1905700},{"d":"2004-06-24","o":31.29,"h":31.89,"l":30.88,"c":31.61,"v":1479800},{"d":"2004-06-25","o":31.92,"h":33.1,"l":31.45,"c":33.07,"v":1559200},{"d":"2004-06-28","o":31.61,"h":32.48,"l":31.61,"c":32.01,"v":2077100},{"d":"2004-06-29","o":31.75,"h":33.55,"l":31.75,"c":33.2,"v":995600},{"d":"2004-06-30","o":33.35,"h":33.61,"l":32.38,"c":33.37,"v":1410000},{"d":"2004-07-01","o":33.44,"h":33.54,"l":32.75,"c":32.92,"v":1137000},{"d":"2004-07-02","o":32.87,"h":33.15,"l":32.39,"c":32.96,"v":623600},{"d":"2004-07-06","o":32.8,"h":32.8,"l":30.63,"c":30.75,"v":1292900},{"d":"2004-07-07","o":30.81,"h":31.36,"l":30.5,"c":30.6,"v":1148800},{"d":"2004-07-08","o":30.24,"h":30.73,"l":29.69,"c":30.15,"v":902300},{"d":"2004-07-09","o":30.15,"h":31.17,"l":30.14,"c":30.38,"v":1116000},{"d":"2004-07-12","o":30.1,"h":30.17,"l":28.99,"c":29.67,"v":1292700},{"d":"2004-07-13","o":29.09,"h":29.1,"l":25.09,"c":25.56,"v":10202700},{"d":"2004-07-14","o":25.57,"h":27.14,"l":25.37,"c":26.32,"v":2547200},{"d":"2004-07-15","o":26.16,"h":26.61,"l":25.4,"c":25.52,"v":1246900},{"d":"2004-07-16","o":25.9,"h":25.9,"l":25.14,"c":25.32,"v":1839100},{"d":"2004-07-19","o":25.49,"h":25.49,"l":24.55,"c":25.13,"v":900400},{"d":"2004-07-20","o":25.34,"h":25.57,"l":24.72,"c":25.43,"v":956200},{"d":"2004-07-21","o":25.6,"h":26.48,"l":25.4,"c":25.49,"v":2082000},{"d":"2004-07-22","o":25.36,"h":25.87,"l":25,"c":25.47,"v":971500},{"d":"2004-07-23","o":25.09,"h":25.74,"l":24.95,"c":25.42,"v":813400},{"d":"2004-07-26","o":25.3,"h":25.73,"l":24.95,"c":25.17,"v":757000},{"d":"2004-07-27","o":24.94,"h":25.51,"l":24.88,"c":25.39,"v":1322500},{"d":"2004-07-28","o":25.38,"h":25.38,"l":24.79,"c":25,"v":954600},{"d":"2004-07-29","o":25.59,"h":26.91,"l":25.53,"c":26.69,"v":1162000},{"d":"2004-07-30","o":26.15,"h":26.98,"l":26,"c":26.71,"v":746600},{"d":"2004-08-02","o":26.5,"h":27.08,"l":26.17,"c":26.63,"v":444800},{"d":"2004-08-03","o":26.47,"h":26.76,"l":26,"c":26.13,"v":438600},{"d":"2004-08-04","o":25.91,"h":26.17,"l":25.52,"c":25.74,"v":764100},{"d":"2004-08-05","o":25.85,"h":25.96,"l":25.05,"c":25.08,"v":416900},{"d":"2004-08-06","o":24.75,"h":25.38,"l":24.75,"c":25,"v":593800},{"d":"2004-08-09","o":24.99,"h":25.05,"l":24.57,"c":24.64,"v":493100},{"d":"2004-08-10","o":24.83,"h":25.55,"l":24.62,"c":25.43,"v":734200},{"d":"2004-08-11","o":24.92,"h":25.25,"l":24.2,"c":24.94,"v":1584100},{"d":"2004-08-12","o":24.87,"h":24.87,"l":22.74,"c":23.39,"v":1650600},{"d":"2004-08-13","o":23.59,"h":23.95,"l":22.96,"c":23.17,"v":562800},{"d":"2004-08-16","o":23.11,"h":23.94,"l":23.11,"c":23.72,"v":318800},{"d":"2004-08-17","o":23.91,"h":24.47,"l":23.75,"c":24.08,"v":429000},{"d":"2004-08-18","o":24.02,"h":24.67,"l":23.86,"c":24.56,"v":451800},{"d":"2004-08-19","o":24.45,"h":24.89,"l":24.41,"c":24.72,"v":633800},{"d":"2004-08-20","o":24.52,"h":25.06,"l":24.52,"c":24.77,"v":263300},{"d":"2004-08-23","o":24.76,"h":25.04,"l":24.56,"c":24.75,"v":624800},{"d":"2004-08-24","o":24.77,"h":25.2,"l":24.44,"c":24.66,"v":468000},{"d":"2004-08-25","o":24.65,"h":26.18,"l":24.53,"c":25.58,"v":885100},{"d":"2004-08-26","o":25.64,"h":25.86,"l":25.25,"c":25.43,"v":253400},{"d":"2004-08-27","o":25.39,"h":25.91,"l":25.26,"c":25.71,"v":239800},{"d":"2004-08-30","o":25.6,"h":26.57,"l":25.38,"c":26.19,"v":1320600},{"d":"2004-08-31","o":26.16,"h":26.85,"l":25.84,"c":26.78,"v":1195400},{"d":"2004-09-01","o":26.87,"h":27.16,"l":25.97,"c":26.21,"v":1731500},{"d":"2004-09-02","o":26.19,"h":26.67,"l":25.78,"c":26.47,"v":435400},{"d":"2004-09-03","o":26.22,"h":26.42,"l":25.29,"c":25.53,"v":545000},{"d":"2004-09-07","o":25.67,"h":25.94,"l":25.63,"c":25.85,"v":297400},{"d":"2004-09-08","o":25.6,"h":26.59,"l":25.51,"c":25.53,"v":392200},{"d":"2004-09-09","o":25.62,"h":26.29,"l":25.53,"c":26.2,"v":689800},{"d":"2004-09-10","o":26.23,"h":26.59,"l":25.99,"c":26.43,"v":382700},{"d":"2004-09-13","o":26.39,"h":26.74,"l":26.1,"c":26.3,"v":943600},{"d":"2004-09-14","o":26.33,"h":26.38,"l":25.9,"c":26.13,"v":339800},{"d":"2004-09-15","o":26.12,"h":26.18,"l":25.49,"c":25.57,"v":470200},{"d":"2004-09-16","o":25.52,"h":26.11,"l":25.32,"c":25.43,"v":721300},{"d":"2004-09-17","o":25.38,"h":25.46,"l":24.17,"c":24.8,"v":1066900},{"d":"2004-09-20","o":24.74,"h":24.97,"l":24.48,"c":24.58,"v":656300},{"d":"2004-09-21","o":24.59,"h":25.1,"l":24.53,"c":24.98,"v":533200},{"d":"2004-09-22","o":24.69,"h":24.76,"l":23.51,"c":23.77,"v":1510700},{"d":"2004-09-23","o":23.75,"h":24.03,"l":23.52,"c":23.68,"v":615300},{"d":"2004-09-24","o":24.1,"h":24.41,"l":23.64,"c":23.71,"v":649800},{"d":"2004-09-27","o":23.62,"h":23.89,"l":23.17,"c":23.26,"v":753700},{"d":"2004-09-28","o":22,"h":22.69,"l":21.8,"c":22.37,"v":1834600},{"d":"2004-09-29","o":22.16,"h":23.54,"l":22,"c":23.15,"v":921200},{"d":"2004-09-30","o":23.22,"h":23.46,"l":22.57,"c":22.68,"v":711600},{"d":"2004-10-01","o":22.85,"h":23.38,"l":22.66,"c":23.18,"v":797200},{"d":"2004-10-04","o":23.52,"h":24.4,"l":23.5,"c":24.17,"v":880100},{"d":"2004-10-05","o":24,"h":24.12,"l":23.14,"c":23.49,"v":890000},{"d":"2004-10-06","o":22.54,"h":23.35,"l":19.94,"c":20.79,"v":8821200},{"d":"2004-10-07","o":20.75,"h":20.82,"l":20.39,"c":20.5,"v":2584000},{"d":"2004-10-08","o":20.4,"h":20.62,"l":20.05,"c":20.41,"v":1010700},{"d":"2004-10-11","o":20.49,"h":20.95,"l":20.46,"c":20.47,"v":727900},{"d":"2004-10-12","o":20.2,"h":21.74,"l":19.85,"c":21.38,"v":3468300},{"d":"2004-10-13","o":22.24,"h":22.42,"l":21.82,"c":22.05,"v":1670100},{"d":"2004-10-14","o":22.04,"h":22.14,"l":21.59,"c":21.78,"v":961800},{"d":"2004-10-15","o":21.86,"h":22.11,"l":21.77,"c":21.82,"v":538100},{"d":"2004-10-18","o":21.66,"h":22.34,"l":21.66,"c":22.17,"v":799200},{"d":"2004-10-19","o":22.3,"h":23.04,"l":22.2,"c":22.38,"v":987700},{"d":"2004-10-20","o":22.35,"h":22.4,"l":21.99,"c":22.19,"v":405300},{"d":"2004-10-21","o":21.57,"h":21.6,"l":20.77,"c":20.85,"v":2451300},{"d":"2004-10-22","o":20.85,"h":21,"l":20.37,"c":20.62,"v":887600},{"d":"2004-10-25","o":20.59,"h":21.3,"l":20.45,"c":20.85,"v":591100},{"d":"2004-10-26","o":20.83,"h":21.05,"l":20.33,"c":20.89,"v":650200},{"d":"2004-10-27","o":20.8,"h":21.33,"l":20.58,"c":21.27,"v":518400},{"d":"2004-10-28","o":21.58,"h":21.58,"l":21.08,"c":21.3,"v":1219300},{"d":"2004-10-29","o":21.28,"h":21.82,"l":21,"c":21.6,"v":1127200},{"d":"2004-11-01","o":21.61,"h":21.7,"l":21.33,"c":21.46,"v":796100},{"d":"2004-11-02","o":21.4,"h":22.23,"l":21.4,"c":21.73,"v":792000},{"d":"2004-11-03","o":22.19,"h":22.55,"l":21.67,"c":21.85,"v":714200},{"d":"2004-11-04","o":21.75,"h":21.75,"l":20.8,"c":21.55,"v":1567000},{"d":"2004-11-05","o":21.79,"h":21.95,"l":21.41,"c":21.63,"v":894900},{"d":"2004-11-08","o":21.5,"h":21.9,"l":21.26,"c":21.38,"v":633200},{"d":"2004-11-09","o":21.6,"h":21.6,"l":20.81,"c":20.85,"v":1081700},{"d":"2004-11-10","o":20.85,"h":21.01,"l":20.59,"c":20.85,"v":1227100},{"d":"2004-11-11","o":21.24,"h":21.5,"l":21.05,"c":21.47,"v":1031300},{"d":"2004-11-12","o":22.03,"h":22.78,"l":21.87,"c":22.55,"v":1657100},{"d":"2004-11-15","o":22.47,"h":23.8,"l":22.47,"c":23.45,"v":1335300},{"d":"2004-11-16","o":23.36,"h":23.5,"l":23.05,"c":23.31,"v":702000},{"d":"2004-11-17","o":23.44,"h":23.9,"l":23.29,"c":23.62,"v":614900},{"d":"2004-11-18","o":23.5,"h":23.69,"l":23.23,"c":23.35,"v":315900},{"d":"2004-11-19","o":23.29,"h":23.53,"l":22.52,"c":22.62,"v":507600},{"d":"2004-11-22","o":22.48,"h":22.85,"l":22.21,"c":22.74,"v":607200},{"d":"2004-11-23","o":22.68,"h":22.79,"l":22.35,"c":22.57,"v":327100},{"d":"2004-11-24","o":22.76,"h":22.98,"l":22.7,"c":22.92,"v":319000},{"d":"2004-11-26","o":22.99,"h":22.99,"l":22.67,"c":22.67,"v":39900},{"d":"2004-11-29","o":22.81,"h":23.05,"l":22.28,"c":22.52,"v":1097000},{"d":"2004-11-30","o":22.4,"h":22.95,"l":22.4,"c":22.41,"v":825900},{"d":"2004-12-01","o":22.5,"h":23.85,"l":22.5,"c":23.65,"v":1053500},{"d":"2004-12-02","o":23.6,"h":24.35,"l":23.58,"c":23.97,"v":648100},{"d":"2004-12-03","o":24.15,"h":24.39,"l":23.82,"c":23.87,"v":785400},{"d":"2004-12-06","o":23.81,"h":23.96,"l":23.05,"c":23.47,"v":587200},{"d":"2004-12-07","o":23.36,"h":23.49,"l":22.51,"c":22.51,"v":601900},{"d":"2004-12-08","o":22.74,"h":22.74,"l":21.93,"c":21.96,"v":853800},{"d":"2004-12-09","o":21.64,"h":22.26,"l":21.2,"c":21.92,"v":1319400},{"d":"2004-12-10","o":21.77,"h":21.99,"l":21.44,"c":21.87,"v":714200},{"d":"2004-12-13","o":21.88,"h":22.09,"l":21.7,"c":21.81,"v":538400},{"d":"2004-12-14","o":18.79,"h":18.85,"l":18.06,"c":18.23,"v":9087600},{"d":"2004-12-15","o":18.41,"h":18.7,"l":18.3,"c":18.5,"v":2486600},{"d":"2004-12-16","o":18.98,"h":19.77,"l":18.6,"c":18.71,"v":3217200},{"d":"2004-12-17","o":18.66,"h":18.91,"l":18.2,"c":18.29,"v":2096000},{"d":"2004-12-20","o":18.53,"h":18.58,"l":18.14,"c":18.32,"v":1377900},{"d":"2004-12-21","o":18.49,"h":18.86,"l":18.31,"c":18.56,"v":1350000},{"d":"2004-12-22","o":18.56,"h":19.15,"l":18.47,"c":18.86,"v":1232800},{"d":"2004-12-23","o":18.95,"h":19.15,"l":18.76,"c":18.91,"v":534100},{"d":"2004-12-27","o":19.06,"h":19.11,"l":18.64,"c":18.87,"v":643400},{"d":"2004-12-28","o":18.81,"h":18.99,"l":18.52,"c":18.7,"v":903000},{"d":"2004-12-29","o":18.8,"h":18.98,"l":18.7,"c":18.87,"v":788300},{"d":"2004-12-30","o":18.85,"h":19.13,"l":18.73,"c":18.9,"v":715300},{"d":"2004-12-31","o":18.9,"h":19.3,"l":18.9,"c":19.14,"v":806300},{"d":"2005-01-03","o":19.19,"h":19.37,"l":18.58,"c":18.92,"v":1053200},{"d":"2005-01-04","o":18.77,"h":19.02,"l":17.96,"c":18.18,"v":873300},{"d":"2005-01-05","o":18.11,"h":18.32,"l":17.7,"c":17.78,"v":1045500},{"d":"2005-01-06","o":17.97,"h":18.21,"l":17.85,"c":18.04,"v":854100},{"d":"2005-01-07","o":18.03,"h":18.15,"l":17.24,"c":17.41,"v":2346400},{"d":"2005-01-10","o":17.63,"h":18.46,"l":17.25,"c":17.56,"v":1174600},{"d":"2005-01-11","o":17.51,"h":17.51,"l":16.87,"c":17.12,"v":1470000},{"d":"2005-01-12","o":17.1,"h":17.36,"l":16.89,"c":17.19,"v":853100},{"d":"2005-01-13","o":17.28,"h":17.62,"l":17.11,"c":17.32,"v":1047700},{"d":"2005-01-14","o":17.33,"h":17.58,"l":17,"c":17.09,"v":1197600},{"d":"2005-01-18","o":17.37,"h":17.87,"l":17.03,"c":17.69,"v":2677700},{"d":"2005-01-19","o":17.76,"h":17.76,"l":16.94,"c":17.02,"v":2543300},{"d":"2005-01-20","o":17,"h":17.14,"l":16.36,"c":16.45,"v":2264700},{"d":"2005-01-21","o":16.6,"h":16.6,"l":15.95,"c":16.08,"v":2122900},{"d":"2005-01-24","o":16.2,"h":16.2,"l":15.75,"c":15.76,"v":1645900},{"d":"2005-01-25","o":16.9,"h":17.3,"l":16,"c":17.04,"v":6157500},{"d":"2005-01-26","o":17.38,"h":17.9,"l":17.1,"c":17.8,"v":2616200},{"d":"2005-01-27","o":17.85,"h":18.21,"l":17.55,"c":17.96,"v":998800},{"d":"2005-01-28","o":18.09,"h":18.25,"l":17.65,"c":17.91,"v":1237100},{"d":"2005-01-31","o":17.96,"h":18.25,"l":17.75,"c":17.91,"v":892800},{"d":"2005-02-01","o":17.9,"h":18.14,"l":17.7,"c":17.85,"v":824300},{"d":"2005-02-02","o":17.8,"h":18.19,"l":17.8,"c":18.06,"v":832800},{"d":"2005-02-03","o":18.09,"h":18.09,"l":17.66,"c":17.72,"v":939800},{"d":"2005-02-04","o":17.84,"h":18.09,"l":17.74,"c":17.94,"v":827500},{"d":"2005-02-07","o":17.94,"h":18.09,"l":17.86,"c":18.01,"v":677100},{"d":"2005-02-08","o":18.05,"h":18.06,"l":17.86,"c":17.99,"v":729000},{"d":"2005-02-09","o":18.08,"h":18.08,"l":17.72,"c":17.76,"v":640600},{"d":"2005-02-10","o":17.84,"h":17.9,"l":17.26,"c":17.43,"v":1309100},{"d":"2005-02-11","o":17.58,"h":18.25,"l":17.32,"c":18.12,"v":1264200},{"d":"2005-02-14","o":18.18,"h":18.82,"l":18.18,"c":18.82,"v":1003800},{"d":"2005-02-15","o":18.82,"h":18.84,"l":18.27,"c":18.39,"v":1323800},{"d":"2005-02-16","o":18.4,"h":18.45,"l":18.06,"c":18.27,"v":559500},{"d":"2005-02-17","o":18.18,"h":18.5,"l":18.08,"c":18.37,"v":762000},{"d":"2005-02-18","o":18.4,"h":18.51,"l":17.9,"c":18.06,"v":600300},{"d":"2005-02-22","o":18,"h":18.3,"l":17.9,"c":18.04,"v":532500},{"d":"2005-02-23","o":18.06,"h":18.14,"l":17.9,"c":18,"v":530400},{"d":"2005-02-24","o":18,"h":18.58,"l":17.96,"c":18.56,"v":674400},{"d":"2005-02-25","o":18.59,"h":18.76,"l":18.41,"c":18.74,"v":368100},{"d":"2005-02-28","o":18.71,"h":19.07,"l":18.64,"c":18.71,"v":1571200},{"d":"2005-03-01","o":18.73,"h":19.01,"l":18.7,"c":18.74,"v":722400},{"d":"2005-03-02","o":18.7,"h":18.95,"l":18.49,"c":18.8,"v":395300},{"d":"2005-03-03","o":18.86,"h":18.86,"l":17.95,"c":18.21,"v":907800},{"d":"2005-03-04","o":18.35,"h":18.37,"l":17.85,"c":18.01,"v":1086900},{"d":"2005-03-07","o":17.94,"h":18.25,"l":17.8,"c":18.24,"v":1813700},{"d":"2005-03-08","o":18.13,"h":18.35,"l":17.68,"c":17.9,"v":725700},{"d":"2005-03-09","o":18.02,"h":18.4,"l":17.88,"c":18.27,"v":690900},{"d":"2005-03-10","o":18.35,"h":18.79,"l":18.23,"c":18.69,"v":746600},{"d":"2005-03-11","o":18.65,"h":18.69,"l":18.4,"c":18.68,"v":1175100},{"d":"2005-03-14","o":18.56,"h":18.65,"l":18.2,"c":18.4,"v":1514200},{"d":"2005-03-15","o":18.39,"h":18.52,"l":18.12,"c":18.19,"v":652900},{"d":"2005-03-16","o":18.15,"h":18.4,"l":17.68,"c":17.83,"v":709400},{"d":"2005-03-17","o":17.8,"h":17.87,"l":17.42,"c":17.5,"v":904800},{"d":"2005-03-18","o":17.49,"h":17.52,"l":17.09,"c":17.1,"v":1110500},{"d":"2005-03-21","o":17.22,"h":17.5,"l":17.01,"c":17.24,"v":764500},{"d":"2005-03-22","o":17.27,"h":17.98,"l":17.1,"c":17.75,"v":737900},{"d":"2005-03-23","o":17.7,"h":17.95,"l":17.62,"c":17.81,"v":812800},{"d":"2005-03-24","o":17.89,"h":17.95,"l":17.2,"c":17.41,"v":1064600},{"d":"2005-03-28","o":17.44,"h":17.54,"l":17.12,"c":17.14,"v":870000},{"d":"2005-03-29","o":17.21,"h":17.36,"l":16.96,"c":17.17,"v":874200},{"d":"2005-03-30","o":17.25,"h":17.77,"l":17.15,"c":17.67,"v":678700},{"d":"2005-03-31","o":17.86,"h":17.91,"l":17.47,"c":17.64,"v":532500},{"d":"2005-04-01","o":17.73,"h":17.98,"l":17.63,"c":17.69,"v":686700},{"d":"2005-04-04","o":17.6,"h":17.73,"l":17.39,"c":17.69,"v":394700},{"d":"2005-04-05","o":17.73,"h":17.96,"l":17.46,"c":17.55,"v":708000},{"d":"2005-04-06","o":17.7,"h":17.71,"l":17.29,"c":17.47,"v":857700},{"d":"2005-04-07","o":17.5,"h":17.6,"l":17.31,"c":17.57,"v":651200},{"d":"2005-04-08","o":17.77,"h":17.8,"l":17.3,"c":17.62,"v":795400},{"d":"2005-04-11","o":17.58,"h":18.04,"l":17.52,"c":17.76,"v":774000},{"d":"2005-04-12","o":17.76,"h":18.01,"l":17.4,"c":17.96,"v":820200},{"d":"2005-04-13","o":17.99,"h":18.1,"l":17.89,"c":18.02,"v":724900},{"d":"2005-04-14","o":18.1,"h":18.1,"l":17.81,"c":17.9,"v":852600},{"d":"2005-04-15","o":17.77,"h":17.78,"l":17.26,"c":17.27,"v":1740300},{"d":"2005-04-18","o":17.15,"h":18.15,"l":17.14,"c":17.88,"v":1586900},{"d":"2005-04-19","o":19.83,"h":20.9,"l":19.33,"c":20.26,"v":8829700},{"d":"2005-04-20","o":20.26,"h":22.07,"l":20.21,"c":21.4,"v":3838500},{"d":"2005-04-21","o":21.27,"h":21.62,"l":20.55,"c":21.41,"v":1885400},{"d":"2005-04-22","o":21.26,"h":21.35,"l":20.66,"c":20.67,"v":1381700},{"d":"2005-04-25","o":20.73,"h":21.03,"l":20.68,"c":20.95,"v":572800},{"d":"2005-04-26","o":20.85,"h":21.73,"l":20.77,"c":21.32,"v":1177500},{"d":"2005-04-27","o":21.21,"h":21.25,"l":20.8,"c":20.87,"v":937200},{"d":"2005-04-28","o":20.87,"h":21,"l":20.3,"c":20.41,"v":836400},{"d":"2005-04-29","o":20.46,"h":20.73,"l":20.2,"c":20.73,"v":596900},{"d":"2005-05-02","o":20.82,"h":21.15,"l":20.59,"c":20.76,"v":763500},{"d":"2005-05-03","o":20.71,"h":20.88,"l":20.44,"c":20.6,"v":630100},{"d":"2005-05-04","o":20.67,"h":20.76,"l":20.25,"c":20.61,"v":658000},{"d":"2005-05-05","o":20.91,"h":20.93,"l":20.35,"c":20.44,"v":632000},{"d":"2005-05-06","o":20.63,"h":20.78,"l":20.3,"c":20.61,"v":441600},{"d":"2005-05-09","o":20.58,"h":20.67,"l":20.32,"c":20.6,"v":559600},{"d":"2005-05-10","o":20.59,"h":20.59,"l":20.06,"c":20.14,"v":666600},{"d":"2005-05-11","o":20.95,"h":21.87,"l":20.68,"c":21.62,"v":2165500},{"d":"2005-05-12","o":21.79,"h":22.86,"l":21.59,"c":22.27,"v":2088600},{"d":"2005-05-13","o":22.17,"h":22.7,"l":21.8,"c":21.9,"v":735100},{"d":"2005-05-16","o":21.91,"h":22.35,"l":21.8,"c":22.15,"v":525000},{"d":"2005-05-17","o":22,"h":22.18,"l":21.73,"c":21.97,"v":593300},{"d":"2005-05-18","o":21.96,"h":22.34,"l":21.96,"c":22.22,"v":602000},{"d":"2005-05-19","o":22.3,"h":22.64,"l":22.15,"c":22.49,"v":583900},{"d":"2005-05-20","o":22.5,"h":22.56,"l":22.27,"c":22.55,"v":732900},{"d":"2005-05-23","o":22.61,"h":22.7,"l":22.35,"c":22.5,"v":778600},{"d":"2005-05-24","o":22.4,"h":22.5,"l":21.97,"c":22.06,"v":660400},{"d":"2005-05-25","o":21.95,"h":21.99,"l":21.55,"c":21.65,"v":557900},{"d":"2005-05-26","o":21.65,"h":22.1,"l":21.64,"c":22.04,"v":386900},{"d":"2005-05-27","o":22.1,"h":22.1,"l":21.67,"c":21.94,"v":275400},{"d":"2005-05-31","o":21.94,"h":22.13,"l":21.76,"c":21.97,"v":417900},{"d":"2005-06-01","o":22.05,"h":23.87,"l":21.9,"c":22.85,"v":2157700},{"d":"2005-06-02","o":22.81,"h":23.17,"l":22.61,"c":23.05,"v":909700},{"d":"2005-06-03","o":23.19,"h":23.99,"l":23.03,"c":23.87,"v":2133200},{"d":"2005-06-06","o":23.8,"h":23.99,"l":23.64,"c":23.99,"v":1165300},{"d":"2005-06-07","o":23.75,"h":24.19,"l":23.46,"c":23.61,"v":1079900},{"d":"2005-06-08","o":23.8,"h":24.7,"l":23.75,"c":24.48,"v":1687200},{"d":"2005-06-09","o":25.02,"h":27.5,"l":24.81,"c":27.03,"v":8425200},{"d":"2005-06-10","o":26.98,"h":27.12,"l":26.54,"c":27,"v":1391900},{"d":"2005-06-13","o":26.35,"h":27.06,"l":26.35,"c":27.04,"v":1149700},{"d":"2005-06-14","o":26.85,"h":27.13,"l":26,"c":26.07,"v":2002600},{"d":"2005-06-15","o":26.08,"h":26.15,"l":25.39,"c":25.7,"v":1385500},{"d":"2005-06-16","o":25.67,"h":26.2,"l":25.63,"c":25.84,"v":1119000},{"d":"2005-06-17","o":25.87,"h":25.91,"l":25.38,"c":25.45,"v":1109900},{"d":"2005-06-20","o":25.45,"h":26.1,"l":25.2,"c":25.8,"v":841500},{"d":"2005-06-21","o":25.85,"h":25.91,"l":25.4,"c":25.65,"v":751200},{"d":"2005-06-22","o":25.91,"h":26.25,"l":25.41,"c":25.57,"v":683300},{"d":"2005-06-23","o":25.51,"h":25.71,"l":24.89,"c":24.98,"v":807400},{"d":"2005-06-24","o":24.84,"h":25,"l":24.2,"c":24.29,"v":2530100},{"d":"2005-06-27","o":24.37,"h":24.4,"l":23.73,"c":24.13,"v":1194400},{"d":"2005-06-28","o":24.27,"h":24.62,"l":24.16,"c":24.45,"v":993200},{"d":"2005-06-29","o":24.61,"h":25.27,"l":24.51,"c":25.2,"v":899000},{"d":"2005-06-30","o":25.2,"h":25.3,"l":24.67,"c":24.73,"v":835500},{"d":"2005-07-01","o":24.96,"h":25.76,"l":24.79,"c":25.54,"v":894100},{"d":"2005-07-05","o":25.47,"h":25.95,"l":25.2,"c":25.35,"v":1012000},{"d":"2005-07-06","o":25.52,"h":25.98,"l":25.32,"c":25.7,"v":512300},{"d":"2005-07-07","o":25.15,"h":26.12,"l":25.15,"c":25.72,"v":562000},{"d":"2005-07-08","o":25.66,"h":26.18,"l":25.53,"c":26.1,"v":847200},{"d":"2005-07-11","o":26.18,"h":26.82,"l":26.05,"c":26.78,"v":586800},{"d":"2005-07-12","o":26.75,"h":27,"l":26.55,"c":26.79,"v":985500},{"d":"2005-07-13","o":26.96,"h":27.19,"l":26.76,"c":27.03,"v":790100},{"d":"2005-07-14","o":27.14,"h":28,"l":26.54,"c":26.62,"v":993400},{"d":"2005-07-15","o":26.11,"h":26.43,"l":25.82,"c":26.07,"v":1223800},{"d":"2005-07-18","o":25.86,"h":25.98,"l":25.35,"c":25.36,"v":1983000},{"d":"2005-07-19","o":25.31,"h":29.29,"l":24.75,"c":28.41,"v":7111700},{"d":"2005-07-20","o":28.08,"h":28.45,"l":27.03,"c":27.49,"v":2143500},{"d":"2005-07-21","o":27.35,"h":27.62,"l":26.89,"c":27.02,"v":834600},{"d":"2005-07-22","o":26.96,"h":27.45,"l":26.31,"c":26.87,"v":979100},{"d":"2005-07-25","o":26.87,"h":27.4,"l":26.53,"c":26.8,"v":917400},{"d":"2005-07-26","o":26.73,"h":27.41,"l":26.58,"c":27.25,"v":903800},{"d":"2005-07-27","o":27.39,"h":27.39,"l":26.63,"c":27.15,"v":1129300},{"d":"2005-07-28","o":27.28,"h":27.32,"l":26.49,"c":27.29,"v":676700},{"d":"2005-07-29","o":27.18,"h":27.72,"l":26.5,"c":26.76,"v":844100},{"d":"2005-08-01","o":27,"h":27,"l":26.21,"c":26.47,"v":524400},{"d":"2005-08-02","o":26.32,"h":26.6,"l":25.44,"c":26.22,"v":965600},{"d":"2005-08-03","o":26.24,"h":26.4,"l":25.94,"c":26.31,"v":478400},{"d":"2005-08-04","o":25.71,"h":26.27,"l":25.67,"c":26,"v":683900},{"d":"2005-08-05","o":26.01,"h":26.26,"l":25.64,"c":25.65,"v":585000},{"d":"2005-08-08","o":25.6,"h":25.9,"l":25.43,"c":25.57,"v":459600},{"d":"2005-08-09","o":25.43,"h":26.07,"l":25.43,"c":25.74,"v":423400},{"d":"2005-08-10","o":25.94,"h":26.47,"l":25.33,"c":25.5,"v":774200},{"d":"2005-08-11","o":25.56,"h":26.4,"l":25.51,"c":25.89,"v":699300},{"d":"2005-08-12","o":25.8,"h":25.8,"l":25.1,"c":25.46,"v":449100},{"d":"2005-08-15","o":25.25,"h":25.99,"l":24.95,"c":25.81,"v":861600},{"d":"2005-08-16","o":25.7,"h":25.86,"l":24.99,"c":25.05,"v":651800},{"d":"2005-08-17","o":25.06,"h":25.71,"l":24.9,"c":24.93,"v":1008300},{"d":"2005-08-18","o":24.8,"h":25.59,"l":24.77,"c":25.49,"v":667600},{"d":"2005-08-19","o":25.55,"h":26.24,"l":25.55,"c":25.96,"v":788900},{"d":"2005-08-22","o":26.02,"h":26.85,"l":25.9,"c":26.79,"v":754700},{"d":"2005-08-23","o":27.1,"h":27.7,"l":26.99,"c":27.25,"v":974300},{"d":"2005-08-24","o":27.18,"h":27.47,"l":26.56,"c":26.81,"v":597900},{"d":"2005-08-25","o":26.99,"h":27.1,"l":26.59,"c":26.86,"v":334000},{"d":"2005-08-26","o":26.91,"h":26.91,"l":26.37,"c":26.55,"v":373500},{"d":"2005-08-29","o":26.31,"h":26.68,"l":26.25,"c":26.5,"v":337800},{"d":"2005-08-30","o":26.57,"h":26.57,"l":25.65,"c":25.98,"v":685100},{"d":"2005-08-31","o":26.04,"h":26.05,"l":25.21,"c":25.82,"v":1557200},{"d":"2005-09-01","o":25.67,"h":26.15,"l":25.04,"c":25.1,"v":1274500},{"d":"2005-09-02","o":25.21,"h":25.35,"l":24.75,"c":25,"v":488500},{"d":"2005-09-06","o":25.06,"h":25.2,"l":24.92,"c":25.11,"v":688200},{"d":"2005-09-07","o":29.41,"h":30.43,"l":29.01,"c":29.54,"v":6762700},{"d":"2005-09-08","o":29.58,"h":30.01,"l":29.02,"c":29.99,"v":1454000},{"d":"2005-09-09","o":29.8,"h":30.1,"l":29.33,"c":29.37,"v":771000},{"d":"2005-09-12","o":29.37,"h":29.93,"l":29.23,"c":29.71,"v":557200},{"d":"2005-09-13","o":29.93,"h":31.25,"l":29.35,"c":30.85,"v":2374000},{"d":"2005-09-14","o":30.68,"h":30.88,"l":29.72,"c":30.03,"v":909300},{"d":"2005-09-15","o":30.21,"h":30.83,"l":30.17,"c":30.56,"v":1137100},{"d":"2005-09-16","o":30.75,"h":30.87,"l":30.2,"c":30.6,"v":1367600},{"d":"2005-09-19","o":30.78,"h":30.78,"l":30.18,"c":30.24,"v":476900},{"d":"2005-09-20","o":30.47,"h":32.05,"l":30.46,"c":31.38,"v":1676700},{"d":"2005-09-21","o":31.3,"h":31.3,"l":30.72,"c":30.97,"v":826300},{"d":"2005-09-22","o":30.85,"h":31.31,"l":30.4,"c":31.01,"v":838800},{"d":"2005-09-23","o":30.88,"h":31.15,"l":30.11,"c":30.9,"v":1042100},{"d":"2005-09-26","o":31,"h":31.5,"l":30.53,"c":30.7,"v":1343800},{"d":"2005-09-27","o":30.8,"h":31.07,"l":30.31,"c":30.86,"v":569200},{"d":"2005-09-28","o":31.05,"h":31.27,"l":30.81,"c":30.96,"v":524600},{"d":"2005-09-29","o":31.06,"h":31.62,"l":30.85,"c":31.26,"v":700500},{"d":"2005-09-30","o":31.49,"h":32,"l":31.26,"c":31.5,"v":716200},{"d":"2005-10-03","o":31.67,"h":32.35,"l":31.51,"c":31.9,"v":855600},{"d":"2005-10-04","o":32.07,"h":33.48,"l":31.89,"c":32.95,"v":1530300},{"d":"2005-10-05","o":32.53,"h":32.56,"l":30.9,"c":31.79,"v":1541000},{"d":"2005-10-06","o":31.97,"h":32.18,"l":31,"c":31.69,"v":1589900},{"d":"2005-10-07","o":31.65,"h":32.21,"l":31.6,"c":32,"v":510700},{"d":"2005-10-10","o":32,"h":32.47,"l":31.55,"c":31.97,"v":938300},{"d":"2005-10-11","o":32.13,"h":32.26,"l":30.63,"c":31,"v":935300},{"d":"2005-10-12","o":31.02,"h":31.52,"l":30.3,"c":30.77,"v":698000},{"d":"2005-10-13","o":30.6,"h":31.09,"l":30.21,"c":30.81,"v":827600},{"d":"2005-10-14","o":31.14,"h":32.13,"l":30.5,"c":31.05,"v":628200},{"d":"2005-10-17","o":31.13,"h":31.19,"l":29.61,"c":30.04,"v":1791400},{"d":"2005-10-18","o":29.46,"h":29.91,"l":27.86,"c":27.88,"v":4462100},{"d":"2005-10-19","o":27.91,"h":29.4,"l":27.29,"c":29.31,"v":1727700},{"d":"2005-10-20","o":29.2,"h":30.14,"l":29.12,"c":29.34,"v":1106800},{"d":"2005-10-21","o":29.16,"h":30.25,"l":29.16,"c":29.95,"v":812100},{"d":"2005-10-24","o":29.91,"h":30.26,"l":29.6,"c":30.14,"v":986500},{"d":"2005-10-25","o":29.97,"h":31.09,"l":29.9,"c":30.85,"v":1070800},{"d":"2005-10-26","o":30.71,"h":30.79,"l":29.75,"c":29.9,"v":1015100},{"d":"2005-10-27","o":29.75,"h":29.88,"l":28.86,"c":28.92,"v":790200},{"d":"2005-10-28","o":29.13,"h":29.68,"l":28.73,"c":29.52,"v":697800},{"d":"2005-10-31","o":29.52,"h":30.6,"l":29.45,"c":30.25,"v":970800},{"d":"2005-11-01","o":30.18,"h":30.43,"l":29.8,"c":29.94,"v":591600},{"d":"2005-11-02","o":30.02,"h":30.94,"l":29.4,"c":30.5,"v":820500},{"d":"2005-11-03","o":30.78,"h":31.36,"l":30.15,"c":30.25,"v":859300},{"d":"2005-11-04","o":30.42,"h":30.51,"l":29.48,"c":29.64,"v":836600},{"d":"2005-11-07","o":29.52,"h":29.9,"l":29.32,"c":29.53,"v":852100},{"d":"2005-11-08","o":29.33,"h":29.45,"l":28.78,"c":29.44,"v":741300},{"d":"2005-11-09","o":29.69,"h":30.02,"l":29.06,"c":29.75,"v":944800},{"d":"2005-11-10","o":29.85,"h":30.29,"l":29.26,"c":30.2,"v":862600},{"d":"2005-11-11","o":30.3,"h":30.69,"l":30.22,"c":30.33,"v":473400},{"d":"2005-11-14","o":30.56,"h":30.96,"l":30.46,"c":30.71,"v":721200},{"d":"2005-11-15","o":30.5,"h":30.68,"l":28.63,"c":28.8,"v":1853000},{"d":"2005-11-16","o":27.82,"h":28.1,"l":26.27,"c":27,"v":2726600},{"d":"2005-11-17","o":27,"h":29.4,"l":26.72,"c":29.29,"v":3085700},{"d":"2005-11-18","o":30.43,"h":30.48,"l":29.29,"c":29.99,"v":1589600},{"d":"2005-11-21","o":29.9,"h":30.35,"l":29.75,"c":30.24,"v":719300},{"d":"2005-11-22","o":30.2,"h":30.83,"l":29.8,"c":30.34,"v":528300},{"d":"2005-11-23","o":30.21,"h":31.55,"l":30.21,"c":31.23,"v":974800},{"d":"2005-11-25","o":31,"h":31.32,"l":31,"c":31.19,"v":123300},{"d":"2005-11-28","o":31.3,"h":31.32,"l":30.63,"c":30.74,"v":513500},{"d":"2005-11-29","o":30.95,"h":30.95,"l":29.07,"c":29.49,"v":1063100},{"d":"2005-11-30","o":29.58,"h":29.71,"l":29,"c":29.56,"v":1814000},{"d":"2005-12-01","o":29.51,"h":30.79,"l":29.51,"c":30.56,"v":1403200},{"d":"2005-12-02","o":30.31,"h":30.68,"l":30.3,"c":30.52,"v":711900},{"d":"2005-12-05","o":30.16,"h":31.48,"l":30.16,"c":31.41,"v":1370900},{"d":"2005-12-06","o":32.18,"h":32.6,"l":31.73,"c":31.94,"v":1993300},{"d":"2005-12-07","o":32.02,"h":32.08,"l":31.08,"c":31.26,"v":670900},{"d":"2005-12-08","o":31.37,"h":31.89,"l":30.95,"c":31.31,"v":749000},{"d":"2005-12-09","o":31.42,"h":31.9,"l":31.1,"c":31.81,"v":447400},{"d":"2005-12-12","o":31.95,"h":32.08,"l":31.08,"c":31.56,"v":941000},{"d":"2005-12-13","o":31.66,"h":32.17,"l":31.55,"c":31.98,"v":1141000},{"d":"2005-12-14","o":32,"h":32.5,"l":31.53,"c":31.84,"v":1143200},{"d":"2005-12-15","o":31.8,"h":32.04,"l":31.15,"c":31.96,"v":858100},{"d":"2005-12-16","o":32.01,"h":32.87,"l":31.75,"c":31.98,"v":1183500},{"d":"2005-12-19","o":31.89,"h":31.89,"l":31,"c":31.16,"v":763800},{"d":"2005-12-20","o":31.1,"h":31.79,"l":30.57,"c":31.21,"v":1517400},{"d":"2005-12-21","o":31.2,"h":31.3,"l":30.91,"c":31.17,"v":871900},{"d":"2005-12-22","o":31.32,"h":31.59,"l":30.9,"c":31.35,"v":842200},{"d":"2005-12-23","o":31.47,"h":31.84,"l":31.25,"c":31.76,"v":414500},{"d":"2005-12-27","o":31.95,"h":31.95,"l":30.49,"c":30.58,"v":601400},{"d":"2005-12-28","o":30.81,"h":30.93,"l":30.16,"c":30.77,"v":646900},{"d":"2005-12-29","o":30.91,"h":31,"l":30.44,"c":30.5,"v":875800},{"d":"2005-12-30","o":30.3,"h":30.31,"l":29.49,"c":29.71,"v":657700},{"d":"2006-01-03","o":30.09,"h":30.52,"l":28.85,"c":29.17,"v":2319800},{"d":"2006-01-04","o":29.17,"h":29.94,"l":29.17,"c":29.61,"v":1401200},{"d":"2006-01-05","o":29.5,"h":29.7,"l":28.2,"c":28.95,"v":1886100},{"d":"2006-01-06","o":29.06,"h":30.09,"l":28.8,"c":30.01,"v":1321000},{"d":"2006-01-09","o":30.1,"h":30.8,"l":29.91,"c":30.29,"v":1358700},{"d":"2006-01-10","o":30.04,"h":31.72,"l":29.75,"c":31.11,"v":1440900},{"d":"2006-01-11","o":30.94,"h":31.54,"l":30.87,"c":31.33,"v":649500},{"d":"2006-01-12","o":31.2,"h":31.34,"l":30.85,"c":31.06,"v":596300},{"d":"2006-01-13","o":31.1,"h":31.86,"l":30.99,"c":31.13,"v":946400},{"d":"2006-01-17","o":30.91,"h":31.11,"l":30.53,"c":30.75,"v":683100},{"d":"2006-01-18","o":30.26,"h":31.95,"l":30.22,"c":31.76,"v":1066900},{"d":"2006-01-19","o":31.78,"h":32.41,"l":31.68,"c":32.01,"v":750000},{"d":"2006-01-20","o":32.04,"h":32.04,"l":30.28,"c":30.41,"v":1194800},{"d":"2006-01-23","o":30.66,"h":31.88,"l":30.54,"c":31.43,"v":1384600},{"d":"2006-01-24","o":28.49,"h":29.74,"l":26.22,"c":26.95,"v":11425000},{"d":"2006-01-25","o":27.91,"h":28.82,"l":27.85,"c":28.68,"v":2887400},{"d":"2006-01-26","o":29,"h":29.49,"l":28.62,"c":29.14,"v":1504100},{"d":"2006-01-27","o":29.1,"h":29.47,"l":29,"c":29.22,"v":1048700},{"d":"2006-01-30","o":29.21,"h":29.81,"l":29,"c":29.57,"v":1165300},{"d":"2006-01-31","o":29.57,"h":29.58,"l":28.8,"c":29.33,"v":800400},{"d":"2006-02-01","o":29.1,"h":30,"l":29,"c":29.74,"v":1103900},{"d":"2006-02-02","o":29.59,"h":29.96,"l":29.28,"c":29.67,"v":1166700},{"d":"2006-02-03","o":29.36,"h":29.5,"l":28.24,"c":28.41,"v":1495700},{"d":"2006-02-06","o":28.55,"h":28.76,"l":28.08,"c":28.37,"v":951000},{"d":"2006-02-07","o":28.25,"h":28.55,"l":27.75,"c":28.26,"v":1177600},{"d":"2006-02-08","o":28.46,"h":28.92,"l":28.01,"c":28.86,"v":1026800},{"d":"2006-02-09","o":29.08,"h":29.41,"l":28.36,"c":28.43,"v":921500},{"d":"2006-02-10","o":28.34,"h":28.4,"l":27.68,"c":28.06,"v":966300},{"d":"2006-02-13","o":27.83,"h":27.98,"l":27.13,"c":27.47,"v":689500},{"d":"2006-02-14","o":27.73,"h":28.48,"l":27.58,"c":28.14,"v":1023900},{"d":"2006-02-15","o":28.15,"h":28.48,"l":27.89,"c":28.16,"v":1039300},{"d":"2006-02-16","o":28.31,"h":29.3,"l":28.3,"c":29.18,"v":898300},{"d":"2006-02-17","o":29.21,"h":29.37,"l":28.4,"c":28.49,"v":929400},{"d":"2006-02-21","o":28.46,"h":28.66,"l":27.64,"c":27.88,"v":641300},{"d":"2006-02-22","o":27.8,"h":28.42,"l":27.78,"c":28.12,"v":788600},{"d":"2006-02-23","o":28,"h":28.37,"l":27.9,"c":28.04,"v":680000},{"d":"2006-02-24","o":28.04,"h":28.52,"l":27.53,"c":28.17,"v":1204800},{"d":"2006-02-27","o":28.34,"h":28.41,"l":27.62,"c":27.73,"v":1102400},{"d":"2006-02-28","o":27.59,"h":27.85,"l":27.48,"c":27.52,"v":997300},{"d":"2006-03-01","o":27.69,"h":28.71,"l":27.59,"c":28.59,"v":738300},{"d":"2006-03-02","o":28.45,"h":29.13,"l":28.28,"c":28.92,"v":929700},{"d":"2006-03-03","o":28.67,"h":29,"l":28.18,"c":28.29,"v":553700},{"d":"2006-03-06","o":28.91,"h":30.12,"l":28.61,"c":29.44,"v":2192300},{"d":"2006-03-07","o":29.41,"h":29.7,"l":28.49,"c":28.65,"v":609200},{"d":"2006-03-08","o":28.53,"h":29.05,"l":28.5,"c":28.7,"v":870900},{"d":"2006-03-09","o":28.7,"h":28.7,"l":27.86,"c":27.94,"v":993200},{"d":"2006-03-10","o":25.01,"h":26.96,"l":25,"c":26.73,"v":4315300},{"d":"2006-03-13","o":27.64,"h":28.2,"l":27.06,"c":27.21,"v":1400700},{"d":"2006-03-14","o":27.04,"h":27.52,"l":26.43,"c":27.32,"v":891300},{"d":"2006-03-15","o":27.29,"h":28.09,"l":27.17,"c":27.98,"v":1202200},{"d":"2006-03-16","o":27.97,"h":28.4,"l":27.9,"c":28.08,"v":708700},{"d":"2006-03-17","o":28.29,"h":28.44,"l":27.82,"c":28.22,"v":1047300},{"d":"2006-03-20","o":28.75,"h":28.85,"l":28.43,"c":28.57,"v":770900},{"d":"2006-03-21","o":28.51,"h":29.22,"l":28.35,"c":28.51,"v":919600},{"d":"2006-03-22","o":28.43,"h":28.43,"l":27.65,"c":27.88,"v":1111500},{"d":"2006-03-23","o":27.8,"h":27.99,"l":27.34,"c":27.64,"v":734000},{"d":"2006-03-24","o":27.68,"h":27.96,"l":27.57,"c":27.81,"v":864300},{"d":"2006-03-27","o":27.93,"h":27.97,"l":27.55,"c":27.79,"v":711900},{"d":"2006-03-28","o":27.86,"h":27.86,"l":27.21,"c":27.23,"v":784800},{"d":"2006-03-29","o":27.25,"h":27.5,"l":26.79,"c":26.97,"v":1059900},{"d":"2006-03-30","o":26.9,"h":27.07,"l":26.26,"c":26.47,"v":1267000},{"d":"2006-03-31","o":26.56,"h":26.65,"l":26.07,"c":26.17,"v":1551600},{"d":"2006-04-03","o":26.38,"h":26.82,"l":25.94,"c":25.94,"v":1173900},{"d":"2006-04-04","o":26.03,"h":26.19,"l":25.93,"c":26.02,"v":722200},{"d":"2006-04-05","o":25.99,"h":26.34,"l":25.39,"c":25.62,"v":1138500},{"d":"2006-04-06","o":25.5,"h":25.75,"l":25.35,"c":25.5,"v":688800},{"d":"2006-04-07","o":25.54,"h":26.22,"l":25.5,"c":25.93,"v":1024300},{"d":"2006-04-10","o":25.8,"h":26.04,"l":25.36,"c":25.68,"v":816600},{"d":"2006-04-11","o":25.89,"h":25.9,"l":24.8,"c":24.94,"v":975200},{"d":"2006-04-12","o":24.84,"h":25.1,"l":24.81,"c":24.9,"v":941800},{"d":"2006-04-13","o":24.99,"h":25.84,"l":24.87,"c":25.37,"v":737800},{"d":"2006-04-17","o":25.96,"h":26.73,"l":25.3,"c":25.8,"v":2185900},{"d":"2006-04-18","o":26.1,"h":26.3,"l":24,"c":25,"v":4324800},{"d":"2006-04-19","o":25.65,"h":25.65,"l":24.48,"c":25.31,"v":1473700},{"d":"2006-04-20","o":26,"h":26,"l":25.46,"c":25.53,"v":1010900},{"d":"2006-04-21","o":25.5,"h":25.74,"l":24.83,"c":25.02,"v":1008100},{"d":"2006-04-24","o":25,"h":25.35,"l":24.9,"c":25,"v":1304100},{"d":"2006-04-25","o":25,"h":25.49,"l":25,"c":25.09,"v":1130100},{"d":"2006-04-26","o":25.09,"h":25.75,"l":25.03,"c":25.49,"v":1157800},{"d":"2006-04-27","o":25.51,"h":25.51,"l":24.75,"c":25.09,"v":1084000},{"d":"2006-04-28","o":24.91,"h":25.36,"l":24.89,"c":25.14,"v":680000},{"d":"2006-05-01","o":25.32,"h":25.47,"l":25.09,"c":25.15,"v":928300},{"d":"2006-05-02","o":25.1,"h":25.59,"l":25.1,"c":25.37,"v":950100},{"d":"2006-05-03","o":25.25,"h":25.54,"l":24.99,"c":25.17,"v":935900},{"d":"2006-05-04","o":25.07,"h":26.55,"l":25.07,"c":26.3,"v":1644200},{"d":"2006-05-05","o":26.37,"h":26.63,"l":26.02,"c":26.11,"v":1005600},{"d":"2006-05-08","o":26,"h":26.24,"l":25.9,"c":26.06,"v":496500},{"d":"2006-05-09","o":25.92,"h":26,"l":25.46,"c":25.49,"v":836400},{"d":"2006-05-10","o":25.53,"h":25.74,"l":25.31,"c":25.56,"v":677800},{"d":"2006-05-11","o":25.49,"h":25.55,"l":24.61,"c":24.71,"v":1046500},{"d":"2006-05-12","o":24.61,"h":24.81,"l":24.42,"c":24.49,"v":681600},{"d":"2006-05-15","o":24.5,"h":24.9,"l":24.29,"c":24.73,"v":846500},{"d":"2006-05-16","o":24.84,"h":25.05,"l":24.62,"c":24.83,"v":912300},{"d":"2006-05-17","o":24.58,"h":24.58,"l":24.11,"c":24.17,"v":1212500},{"d":"2006-05-18","o":24.3,"h":24.82,"l":24.21,"c":24.25,"v":922500},{"d":"2006-05-19","o":24.14,"h":24.74,"l":24.08,"c":24.5,"v":1223900},{"d":"2006-05-22","o":24.69,"h":24.86,"l":23.82,"c":24.34,"v":1097700},{"d":"2006-05-23","o":24.47,"h":25.18,"l":24.14,"c":24.25,"v":1099000},{"d":"2006-05-24","o":24.04,"h":25,"l":23.95,"c":24.44,"v":1424200},{"d":"2006-05-25","o":24.75,"h":24.75,"l":24.17,"c":24.48,"v":1235500},{"d":"2006-05-26","o":24.62,"h":24.85,"l":24.31,"c":24.71,"v":567300},{"d":"2006-05-30","o":24.6,"h":25.26,"l":24.42,"c":25,"v":827400},{"d":"2006-05-31","o":25.08,"h":25.27,"l":24.95,"c":25.22,"v":756000},{"d":"2006-06-01","o":25.41,"h":27.09,"l":25.35,"c":26.99,"v":1806400},{"d":"2006-06-02","o":27.15,"h":27.24,"l":26.4,"c":26.6,"v":1014700},{"d":"2006-06-05","o":26.5,"h":26.65,"l":25.79,"c":25.88,"v":1331100},{"d":"2006-06-06","o":26.01,"h":26.26,"l":25.38,"c":25.76,"v":1518400},{"d":"2006-06-07","o":25.68,"h":26.12,"l":25.49,"c":25.73,"v":1763800},{"d":"2006-06-08","o":25.55,"h":26.14,"l":25.06,"c":25.55,"v":1413400},{"d":"2006-06-09","o":25.66,"h":25.89,"l":24.83,"c":25.18,"v":1096500},{"d":"2006-06-12","o":25.1,"h":25.29,"l":23.93,"c":23.99,"v":849700},{"d":"2006-06-13","o":24.16,"h":24.2,"l":23.31,"c":23.48,"v":1040100},{"d":"2006-06-14","o":23.4,"h":23.85,"l":23.27,"c":23.75,"v":780000},{"d":"2006-06-15","o":23.78,"h":24.64,"l":23.68,"c":24.51,"v":894400},{"d":"2006-06-16","o":24.35,"h":24.47,"l":23.11,"c":23.57,"v":1806300},{"d":"2006-06-19","o":23.54,"h":23.76,"l":23.02,"c":23.05,"v":631500},{"d":"2006-06-20","o":23,"h":23.29,"l":22.63,"c":22.94,"v":579800},{"d":"2006-06-21","o":23.05,"h":23.4,"l":22.9,"c":23.21,"v":530100},{"d":"2006-06-22","o":23.23,"h":23.23,"l":22.51,"c":22.83,"v":689100},{"d":"2006-06-23","o":22.69,"h":23.08,"l":22.41,"c":22.82,"v":559500},{"d":"2006-06-26","o":22.96,"h":23.03,"l":22.15,"c":22.4,"v":1026600},{"d":"2006-06-27","o":22.32,"h":22.52,"l":21.97,"c":22,"v":550600},{"d":"2006-06-28","o":21.9,"h":22,"l":21.56,"c":21.79,"v":1160600},{"d":"2006-06-29","o":21.98,"h":22.92,"l":21.96,"c":22.79,"v":797100},{"d":"2006-06-30","o":22.88,"h":22.88,"l":22.07,"c":22.43,"v":1132600},{"d":"2006-07-03","o":22.54,"h":22.87,"l":22.38,"c":22.79,"v":305800},{"d":"2006-07-05","o":22.77,"h":22.77,"l":22.18,"c":22.3,"v":848900},{"d":"2006-07-06","o":22.3,"h":22.5,"l":21.99,"c":22.01,"v":746300},{"d":"2006-07-07","o":22.03,"h":22.23,"l":21.84,"c":21.85,"v":449500},{"d":"2006-07-10","o":21.17,"h":21.34,"l":20.51,"c":20.78,"v":2105200},{"d":"2006-07-11","o":20.67,"h":21.26,"l":20.43,"c":21.22,"v":1191400},{"d":"2006-07-12","o":21.04,"h":21.2,"l":20.55,"c":20.57,"v":1058300},{"d":"2006-07-13","o":20.46,"h":20.8,"l":20.06,"c":20.51,"v":1269800},{"d":"2006-07-14","o":20.51,"h":20.7,"l":20.29,"c":20.46,"v":1075300},{"d":"2006-07-17","o":20.55,"h":21.5,"l":20.44,"c":21.1,"v":1501000},{"d":"2006-07-18","o":21.2,"h":22.17,"l":19.96,"c":20.48,"v":5371400},{"d":"2006-07-19","o":20.42,"h":20.74,"l":20.24,"c":20.7,"v":2222700},{"d":"2006-07-20","o":20.76,"h":20.88,"l":20.36,"c":20.39,"v":1014000},{"d":"2006-07-21","o":20.47,"h":20.57,"l":20.2,"c":20.26,"v":1263000},{"d":"2006-07-24","o":20.45,"h":21.17,"l":20.4,"c":21.01,"v":1006300},{"d":"2006-07-25","o":21.12,"h":21.42,"l":20.97,"c":21.31,"v":677900},{"d":"2006-07-26","o":21.26,"h":21.3,"l":20.89,"c":21.02,"v":610100},{"d":"2006-07-27","o":21.19,"h":21.19,"l":20.93,"c":21.04,"v":799000},{"d":"2006-07-28","o":21.23,"h":21.47,"l":20.99,"c":21.25,"v":643400},{"d":"2006-07-31","o":21.14,"h":22.08,"l":21.14,"c":21.87,"v":1338800},{"d":"2006-08-01","o":21.84,"h":21.98,"l":21.21,"c":21.26,"v":991000},{"d":"2006-08-02","o":21.35,"h":21.82,"l":21.12,"c":21.25,"v":946200},{"d":"2006-08-03","o":21.22,"h":21.22,"l":20.81,"c":21.11,"v":960000},{"d":"2006-08-04","o":21.2,"h":21.6,"l":21.08,"c":21.44,"v":1030100},{"d":"2006-08-07","o":21.32,"h":21.62,"l":21.32,"c":21.55,"v":456800},{"d":"2006-08-08","o":21.53,"h":21.78,"l":21.2,"c":21.44,"v":650700},{"d":"2006-08-09","o":21.79,"h":21.99,"l":21.42,"c":21.43,"v":1011100},{"d":"2006-08-10","o":21.25,"h":21.59,"l":21.18,"c":21.34,"v":528100},{"d":"2006-08-11","o":21.27,"h":21.3,"l":20.99,"c":21.12,"v":375700},{"d":"2006-08-14","o":21.25,"h":21.54,"l":21.25,"c":21.42,"v":761400},{"d":"2006-08-15","o":21.62,"h":21.97,"l":21.49,"c":21.6,"v":813000},{"d":"2006-08-16","o":21.73,"h":22.79,"l":21.68,"c":22.75,"v":1204000},{"d":"2006-08-17","o":22.72,"h":23.51,"l":22.72,"c":23.48,"v":1209700},{"d":"2006-08-18","o":23.56,"h":23.86,"l":23.33,"c":23.72,"v":1185200},{"d":"2006-08-21","o":23.58,"h":23.64,"l":23.23,"c":23.38,"v":469500},{"d":"2006-08-22","o":23.3,"h":23.84,"l":23.3,"c":23.53,"v":410900},{"d":"2006-08-23","o":23.63,"h":23.98,"l":22.99,"c":23.25,"v":681500},{"d":"2006-08-24","o":23.38,"h":23.64,"l":23.05,"c":23.41,"v":328600},{"d":"2006-08-25","o":23.25,"h":23.34,"l":22.95,"c":23.14,"v":859000},{"d":"2006-08-28","o":23.2,"h":23.73,"l":23.12,"c":23.58,"v":709800},{"d":"2006-08-29","o":23.67,"h":24.52,"l":23.62,"c":24.41,"v":1369000},{"d":"2006-08-30","o":24.56,"h":24.94,"l":24.47,"c":24.65,"v":847300},{"d":"2006-08-31","o":24.78,"h":24.96,"l":24.42,"c":24.87,"v":1133900},{"d":"2006-09-01","o":24.99,"h":24.99,"l":24.23,"c":24.66,"v":438400},{"d":"2006-09-05","o":24.71,"h":24.9,"l":24.44,"c":24.88,"v":855800},{"d":"2006-09-06","o":24.6,"h":24.6,"l":23.9,"c":24.01,"v":1439000},{"d":"2006-09-07","o":24.02,"h":24.38,"l":23.27,"c":23.91,"v":1268700},{"d":"2006-09-08","o":24.04,"h":24.14,"l":23.62,"c":23.84,"v":753100},{"d":"2006-09-11","o":23.71,"h":23.95,"l":23.02,"c":23.19,"v":1414300},{"d":"2006-09-12","o":23.13,"h":24.49,"l":23.12,"c":24.21,"v":1812900},{"d":"2006-09-13","o":24.27,"h":24.55,"l":24.14,"c":24.44,"v":1358700},{"d":"2006-09-14","o":24.4,"h":24.55,"l":24.01,"c":24.22,"v":512300},{"d":"2006-09-15","o":24.37,"h":24.63,"l":24.23,"c":24.44,"v":1219400},{"d":"2006-09-18","o":24.33,"h":24.46,"l":23.87,"c":24.02,"v":559900},{"d":"2006-09-19","o":23.98,"h":24.13,"l":23.4,"c":23.94,"v":491600},{"d":"2006-09-20","o":23.98,"h":24.27,"l":23.74,"c":23.89,"v":724600},{"d":"2006-09-21","o":23.99,"h":24.12,"l":23.6,"c":23.88,"v":733400},{"d":"2006-09-22","o":23.87,"h":23.88,"l":22.93,"c":23.24,"v":840900},{"d":"2006-09-25","o":23.36,"h":23.75,"l":23.21,"c":23.51,"v":735500},{"d":"2006-09-26","o":23.51,"h":23.9,"l":23,"c":23.89,"v":680400},{"d":"2006-09-27","o":23.75,"h":24.2,"l":23.6,"c":23.89,"v":429600},{"d":"2006-09-28","o":23.79,"h":24.1,"l":23.74,"c":24.01,"v":717800},{"d":"2006-09-29","o":24.12,"h":24.42,"l":23.82,"c":23.84,"v":642100},{"d":"2006-10-02","o":23.73,"h":23.91,"l":23.33,"c":23.37,"v":688900},{"d":"2006-10-03","o":23.36,"h":23.37,"l":22.55,"c":22.77,"v":1094400},{"d":"2006-10-04","o":22.64,"h":23.29,"l":22.64,"c":23.28,"v":1029500},{"d":"2006-10-05","o":23.21,"h":23.35,"l":22.92,"c":23.28,"v":583800},{"d":"2006-10-06","o":23.06,"h":23.3,"l":23,"c":23.12,"v":676200},{"d":"2006-10-09","o":23.11,"h":23.13,"l":22.45,"c":22.71,"v":1404600},{"d":"2006-10-10","o":22.8,"h":22.97,"l":22.59,"c":22.78,"v":935100},{"d":"2006-10-11","o":23.5,"h":23.98,"l":23.39,"c":23.75,"v":2419800},{"d":"2006-10-12","o":23.83,"h":24.21,"l":23.67,"c":24.04,"v":1543200},{"d":"2006-10-13","o":23.87,"h":24.24,"l":23.64,"c":24.22,"v":930000},{"d":"2006-10-16","o":24.5,"h":25.7,"l":24.41,"c":25.22,"v":2109300},{"d":"2006-10-17","o":24.7,"h":24.7,"l":22.57,"c":23.49,"v":5301200},{"d":"2006-10-18","o":23.24,"h":23.56,"l":23.01,"c":23.3,"v":1593800},{"d":"2006-10-19","o":23.3,"h":23.77,"l":23.16,"c":23.74,"v":935800},{"d":"2006-10-20","o":23.83,"h":23.9,"l":23.31,"c":23.58,"v":514100},{"d":"2006-10-23","o":23.49,"h":23.7,"l":23.05,"c":23.31,"v":636100},{"d":"2006-10-24","o":23.18,"h":23.3,"l":22.63,"c":22.92,"v":964400},{"d":"2006-10-25","o":22.87,"h":23.34,"l":22.87,"c":23.3,"v":1110500},{"d":"2006-10-26","o":23.5,"h":23.72,"l":23.18,"c":23.58,"v":957000},{"d":"2006-10-27","o":23.53,"h":23.59,"l":23.19,"c":23.48,"v":691400},{"d":"2006-10-30","o":23.52,"h":23.63,"l":23.2,"c":23.48,"v":616300},{"d":"2006-10-31","o":23.86,"h":23.86,"l":23.09,"c":23.14,"v":719100},{"d":"2006-11-01","o":23.3,"h":23.31,"l":22.42,"c":22.46,"v":869200},{"d":"2006-11-02","o":22.41,"h":22.69,"l":22.12,"c":22.53,"v":1069300},{"d":"2006-11-03","o":22.64,"h":22.95,"l":22.4,"c":22.55,"v":704900},{"d":"2006-11-06","o":22.67,"h":23.16,"l":22.67,"c":23.04,"v":540400},{"d":"2006-11-07","o":23.06,"h":23.7,"l":22.98,"c":23.39,"v":1138400},{"d":"2006-11-08","o":23.11,"h":23.51,"l":23.08,"c":23.4,"v":1295900},{"d":"2006-11-09","o":23.49,"h":23.74,"l":23.21,"c":23.33,"v":988300},{"d":"2006-11-10","o":23.26,"h":23.62,"l":23.26,"c":23.61,"v":625600},{"d":"2006-11-13","o":23.66,"h":24.15,"l":23.56,"c":23.94,"v":910100},{"d":"2006-11-14","o":23.88,"h":24.19,"l":23.61,"c":24.17,"v":845500},{"d":"2006-11-15","o":24.18,"h":24.3,"l":23.9,"c":24.09,"v":898600},{"d":"2006-11-16","o":24.2,"h":24.2,"l":23.5,"c":23.81,"v":961600},{"d":"2006-11-17","o":23.83,"h":23.83,"l":23.35,"c":23.6,"v":662200},{"d":"2006-11-20","o":23.5,"h":23.7,"l":23.07,"c":23.1,"v":1053700},{"d":"2006-11-21","o":22.4,"h":22.41,"l":21.61,"c":22.15,"v":2245900},{"d":"2006-11-22","o":22.26,"h":22.81,"l":22.16,"c":22.74,"v":822700},{"d":"2006-11-24","o":22.6,"h":22.8,"l":22.5,"c":22.52,"v":182700},{"d":"2006-11-27","o":22.51,"h":22.51,"l":21.75,"c":21.77,"v":1134500},{"d":"2006-11-28","o":21.67,"h":21.82,"l":21.51,"c":21.75,"v":1027700},{"d":"2006-11-29","o":21.76,"h":22.08,"l":21.61,"c":21.82,"v":891100},{"d":"2006-11-30","o":21.86,"h":22.13,"l":21.68,"c":21.81,"v":1224400},{"d":"2006-12-01","o":21.76,"h":21.92,"l":21.38,"c":21.59,"v":755000},{"d":"2006-12-04","o":21.48,"h":21.75,"l":21.37,"c":21.44,"v":1452000},{"d":"2006-12-05","o":21.48,"h":21.6,"l":20.95,"c":21.18,"v":2093600},{"d":"2006-12-06","o":21.18,"h":21.19,"l":20.91,"c":20.95,"v":1171300},{"d":"2006-12-07","o":20.92,"h":20.96,"l":20.32,"c":20.52,"v":2240100},{"d":"2006-12-08","o":20.55,"h":20.65,"l":20.36,"c":20.57,"v":1208600},{"d":"2006-12-11","o":20.61,"h":21.34,"l":20.52,"c":21.14,"v":1609500},{"d":"2006-12-12","o":21.06,"h":21.35,"l":21.06,"c":21.25,"v":1121700},{"d":"2006-12-13","o":21.1,"h":21.57,"l":21.09,"c":21.4,"v":1692100},{"d":"2006-12-14","o":21.43,"h":22.05,"l":21.43,"c":21.9,"v":1853400},{"d":"2006-12-15","o":21.95,"h":22.27,"l":21.91,"c":22.02,"v":2270000},{"d":"2006-12-18","o":22.12,"h":22.16,"l":21.8,"c":21.99,"v":1098400},{"d":"2006-12-19","o":21.36,"h":21.76,"l":21.02,"c":21.7,"v":1706200},{"d":"2006-12-20","o":21.72,"h":21.84,"l":21.39,"c":21.56,"v":701400},{"d":"2006-12-21","o":21.61,"h":22.3,"l":21.61,"c":22.25,"v":1492700},{"d":"2006-12-22","o":21.06,"h":22.35,"l":20.99,"c":21.91,"v":3027100},{"d":"2006-12-26","o":22.24,"h":22.29,"l":21.75,"c":22.02,"v":875000},{"d":"2006-12-27","o":22.12,"h":22.36,"l":22.02,"c":22.32,"v":820200},{"d":"2006-12-28","o":22.3,"h":22.65,"l":22.14,"c":22.5,"v":1280900},{"d":"2006-12-29","o":22.65,"h":23.25,"l":22.62,"c":22.7,"v":2053400},{"d":"2007-01-03","o":23.02,"h":23.74,"l":22.98,"c":23.4,"v":2596900},{"d":"2007-01-04","o":23.35,"h":24.3,"l":23.27,"c":24.17,"v":1637200},{"d":"2007-01-05","o":24.1,"h":24.1,"l":23.05,"c":23.32,"v":1656700},{"d":"2007-01-08","o":23.23,"h":23.59,"l":22.99,"c":23.46,"v":1077300},{"d":"2007-01-09","o":23.55,"h":23.81,"l":23.38,"c":23.77,"v":785900},{"d":"2007-01-10","o":23.61,"h":23.95,"l":23.41,"c":23.78,"v":1143900},{"d":"2007-01-11","o":23.82,"h":23.87,"l":23.19,"c":23.42,"v":1614100},{"d":"2007-01-12","o":23.42,"h":23.72,"l":23.32,"c":23.72,"v":363100},{"d":"2007-01-16","o":23.72,"h":23.83,"l":23.16,"c":23.34,"v":1024300},{"d":"2007-01-17","o":22.76,"h":23.06,"l":22.57,"c":22.68,"v":1606200},{"d":"2007-01-18","o":22.68,"h":22.73,"l":22.06,"c":22.11,"v":1664700},{"d":"2007-01-19","o":21.83,"h":22.49,"l":21.44,"c":22.4,"v":2174100},{"d":"2007-01-22","o":22.45,"h":22.64,"l":21.95,"c":22.35,"v":1695100},{"d":"2007-01-23","o":22.1,"h":23.45,"l":21.5,"c":22.98,"v":3844200},{"d":"2007-01-24","o":23.02,"h":23.33,"l":22.97,"c":22.98,"v":1091200},{"d":"2007-01-25","o":23.02,"h":23.04,"l":22.39,"c":22.47,"v":1053800},{"d":"2007-01-26","o":22.48,"h":22.98,"l":22.26,"c":22.95,"v":772200},{"d":"2007-01-29","o":22.75,"h":23.14,"l":22.62,"c":22.86,"v":649400},{"d":"2007-01-30","o":22.94,"h":22.94,"l":22.37,"c":22.48,"v":1535800},{"d":"2007-01-31","o":22.5,"h":22.53,"l":21.96,"c":22.16,"v":1825300},{"d":"2007-02-01","o":22.1,"h":22.33,"l":21.95,"c":22.23,"v":1019600},{"d":"2007-02-02","o":22.16,"h":22.45,"l":22.09,"c":22.34,"v":912400},{"d":"2007-02-05","o":22.36,"h":22.5,"l":22.23,"c":22.47,"v":811800},{"d":"2007-02-06","o":22.5,"h":22.55,"l":22.01,"c":22.2,"v":873400},{"d":"2007-02-07","o":22.49,"h":23,"l":22.47,"c":22.8,"v":1475100},{"d":"2007-02-08","o":22.74,"h":22.79,"l":22.32,"c":22.69,"v":931400},{"d":"2007-02-09","o":22.76,"h":22.9,"l":22.49,"c":22.6,"v":1036700},{"d":"2007-02-12","o":22.68,"h":23,"l":22.45,"c":22.93,"v":1179700},{"d":"2007-02-13","o":22.99,"h":23.57,"l":22.96,"c":23.25,"v":1247400},{"d":"2007-02-14","o":23.25,"h":23.88,"l":23.25,"c":23.85,"v":1569200},{"d":"2007-02-15","o":23.81,"h":23.9,"l":23.66,"c":23.82,"v":670800},{"d":"2007-02-16","o":23.82,"h":23.9,"l":23.53,"c":23.82,"v":547000},{"d":"2007-02-20","o":23.74,"h":24.25,"l":23.46,"c":24.21,"v":953400},{"d":"2007-02-21","o":24.18,"h":24.18,"l":23.77,"c":24,"v":465700},{"d":"2007-02-22","o":24,"h":24.09,"l":23.77,"c":24.02,"v":1258000},{"d":"2007-02-23","o":23.96,"h":24.07,"l":23.78,"c":23.94,"v":563300},{"d":"2007-02-26","o":24.09,"h":24.18,"l":23.77,"c":23.88,"v":519200},{"d":"2007-02-27","o":23.73,"h":23.73,"l":22.77,"c":22.8,"v":822500},{"d":"2007-02-28","o":22.86,"h":23.56,"l":22.69,"c":23.03,"v":1664300},{"d":"2007-03-01","o":22.65,"h":23.01,"l":22.01,"c":22.78,"v":771000},{"d":"2007-03-02","o":22.73,"h":22.84,"l":22.19,"c":22.2,"v":514400},{"d":"2007-03-05","o":22.28,"h":22.85,"l":22.11,"c":22.15,"v":878500},{"d":"2007-03-06","o":22.26,"h":22.82,"l":22.15,"c":22.66,"v":748700},{"d":"2007-03-07","o":22.68,"h":23.18,"l":22.51,"c":22.81,"v":780900},{"d":"2007-03-08","o":23,"h":23.36,"l":22.83,"c":22.87,"v":424000},{"d":"2007-03-09","o":23.09,"h":23.17,"l":22.62,"c":22.88,"v":334100},{"d":"2007-03-12","o":22.79,"h":23.92,"l":22.79,"c":23.83,"v":967000},{"d":"2007-03-13","o":23.69,"h":24.09,"l":23.38,"c":23.45,"v":1091000},{"d":"2007-03-14","o":23.38,"h":23.89,"l":23.17,"c":23.76,"v":932100},{"d":"2007-03-15","o":23.8,"h":24.09,"l":23.67,"c":24.06,"v":926100},{"d":"2007-03-16","o":23.79,"h":24.1,"l":23.38,"c":23.55,"v":1269700},{"d":"2007-03-19","o":23.74,"h":23.97,"l":23.49,"c":23.62,"v":584800},{"d":"2007-03-20","o":23.62,"h":23.79,"l":23.47,"c":23.77,"v":563000},{"d":"2007-03-21","o":23.74,"h":23.74,"l":23.25,"c":23.49,"v":1210300},{"d":"2007-03-22","o":23.73,"h":24.29,"l":23.3,"c":23.5,"v":724900},{"d":"2007-03-23","o":23.58,"h":25.45,"l":23.47,"c":25.28,"v":2211600},{"d":"2007-03-26","o":25.15,"h":25.35,"l":24.5,"c":24.68,"v":1422700},{"d":"2007-03-27","o":24.54,"h":24.67,"l":24.22,"c":24.3,"v":1072600},{"d":"2007-03-28","o":24.1,"h":24.4,"l":23.63,"c":24.32,"v":1942000},{"d":"2007-03-29","o":24.59,"h":24.95,"l":23.89,"c":24.16,"v":1020200},{"d":"2007-03-30","o":24.47,"h":24.59,"l":24.09,"c":24.35,"v":537800},{"d":"2007-04-02","o":24.46,"h":24.56,"l":24.11,"c":24.25,"v":429000},{"d":"2007-04-03","o":24.39,"h":24.57,"l":24.35,"c":24.41,"v":466100},{"d":"2007-04-04","o":24.66,"h":25.06,"l":24.66,"c":24.96,"v":1085200},{"d":"2007-04-05","o":25.06,"h":25.19,"l":24.9,"c":24.99,"v":596800},{"d":"2007-04-09","o":25.11,"h":25.3,"l":24.65,"c":24.87,"v":765000},{"d":"2007-04-10","o":24.66,"h":24.92,"l":24.53,"c":24.64,"v":552900},{"d":"2007-04-11","o":25.35,"h":25.35,"l":24.69,"c":24.77,"v":1107500},{"d":"2007-04-12","o":24.72,"h":24.76,"l":24.39,"c":24.62,"v":819600},{"d":"2007-04-13","o":24.59,"h":25.31,"l":24.57,"c":25.25,"v":1811600},{"d":"2007-04-16","o":25.5,"h":25.61,"l":24.89,"c":24.99,"v":1506800},{"d":"2007-04-17","o":26.16,"h":27.16,"l":25.67,"c":26.53,"v":4173900},{"d":"2007-04-18","o":26.28,"h":26.66,"l":26.14,"c":26.42,"v":1137400},{"d":"2007-04-19","o":26.13,"h":26.69,"l":26.02,"c":26.52,"v":1091900},{"d":"2007-04-20","o":26.82,"h":26.85,"l":26.27,"c":26.53,"v":699400},{"d":"2007-04-23","o":25.78,"h":26.62,"l":25.42,"c":26.42,"v":1072200},{"d":"2007-04-24","o":26.37,"h":26.81,"l":26.3,"c":26.46,"v":1052700},{"d":"2007-04-25","o":26.57,"h":26.9,"l":26.44,"c":26.79,"v":717400},{"d":"2007-04-26","o":26.76,"h":26.84,"l":26.5,"c":26.65,"v":642500},{"d":"2007-04-27","o":26.54,"h":26.82,"l":26.08,"c":26.26,"v":818500},{"d":"2007-04-30","o":26.08,"h":26.22,"l":25.43,"c":25.45,"v":1454900},{"d":"2007-05-01","o":25.4,"h":25.75,"l":25.07,"c":25.66,"v":1166900},{"d":"2007-05-02","o":25.52,"h":26.2,"l":25.51,"c":26.06,"v":832000},{"d":"2007-05-03","o":26.06,"h":26.17,"l":25.57,"c":25.92,"v":886700},{"d":"2007-05-04","o":25.95,"h":25.97,"l":25.49,"c":25.61,"v":757200},{"d":"2007-05-07","o":25.67,"h":25.89,"l":25.4,"c":25.47,"v":618600},{"d":"2007-05-08","o":25.48,"h":25.99,"l":25.1,"c":25.83,"v":808200},{"d":"2007-05-09","o":25.66,"h":26.22,"l":25.6,"c":26.08,"v":649600},{"d":"2007-05-10","o":25.91,"h":26.21,"l":25.6,"c":25.63,"v":1127100},{"d":"2007-05-11","o":25.77,"h":26.21,"l":25.61,"c":26.06,"v":819300},{"d":"2007-05-14","o":26.02,"h":26.5,"l":25.82,"c":25.98,"v":1053700},{"d":"2007-05-15","o":26.07,"h":26.41,"l":25.71,"c":25.78,"v":746800},{"d":"2007-05-16","o":25.93,"h":26.17,"l":25.86,"c":26.14,"v":840400},{"d":"2007-05-17","o":26.04,"h":26.09,"l":25.53,"c":25.82,"v":873400},{"d":"2007-05-18","o":25.96,"h":26.52,"l":25.84,"c":26.41,"v":1170600},{"d":"2007-05-21","o":26.34,"h":26.72,"l":26.2,"c":26.41,"v":521500},{"d":"2007-05-22","o":26.37,"h":26.54,"l":26,"c":26.32,"v":575300},{"d":"2007-05-23","o":26.43,"h":26.68,"l":26.23,"c":26.3,"v":709400},{"d":"2007-05-24","o":26.21,"h":26.33,"l":25.6,"c":25.77,"v":1044100},{"d":"2007-05-25","o":25.81,"h":25.98,"l":25.71,"c":25.95,"v":836300},{"d":"2007-05-29","o":25.84,"h":26.57,"l":25.84,"c":26.08,"v":625900},{"d":"2007-05-30","o":25.91,"h":26.46,"l":25.82,"c":26.36,"v":679800},{"d":"2007-05-31","o":26.39,"h":27.14,"l":26.38,"c":27.06,"v":1238200},{"d":"2007-06-01","o":27.13,"h":27.48,"l":26.81,"c":26.97,"v":768100},{"d":"2007-06-04","o":26.95,"h":27.31,"l":26.79,"c":27.09,"v":670100},{"d":"2007-06-05","o":26.96,"h":27,"l":26.46,"c":26.85,"v":529300},{"d":"2007-06-06","o":26.71,"h":26.71,"l":26.07,"c":26.3,"v":586600},{"d":"2007-06-07","o":26.4,"h":26.65,"l":25.95,"c":25.99,"v":773000},{"d":"2007-06-08","o":25.35,"h":26.12,"l":24.56,"c":26.1,"v":1143700},{"d":"2007-06-11","o":25.98,"h":26.17,"l":25.7,"c":26.05,"v":800000},{"d":"2007-06-12","o":26,"h":26.14,"l":25.49,"c":25.82,"v":1159000},{"d":"2007-06-13","o":25.85,"h":26.17,"l":25.6,"c":26.08,"v":889200},{"d":"2007-06-14","o":26.1,"h":26.37,"l":26,"c":26.07,"v":908700},{"d":"2007-06-15","o":26.35,"h":26.41,"l":25.98,"c":26.41,"v":961600},{"d":"2007-06-18","o":26.36,"h":26.7,"l":26.29,"c":26.47,"v":458000},{"d":"2007-06-19","o":26.28,"h":26.35,"l":25.82,"c":26.15,"v":1119500},{"d":"2007-06-20","o":26,"h":26.1,"l":24.87,"c":24.97,"v":2161500},{"d":"2007-06-21","o":24.96,"h":25.47,"l":24.85,"c":25.41,"v":1568500},{"d":"2007-06-22","o":25.29,"h":25.34,"l":24.67,"c":24.84,"v":1662700},{"d":"2007-06-25","o":24.84,"h":25,"l":24.39,"c":24.67,"v":1052900},{"d":"2007-06-26","o":24.71,"h":24.96,"l":24.4,"c":24.54,"v":804900},{"d":"2007-06-27","o":24.4,"h":25.05,"l":24.4,"c":25.05,"v":816400},{"d":"2007-06-28","o":25.01,"h":26.04,"l":24.98,"c":25.84,"v":2109600},{"d":"2007-06-29","o":25.89,"h":26.23,"l":25.79,"c":25.97,"v":1415400},{"d":"2007-07-02","o":26.15,"h":26.16,"l":25.86,"c":26.06,"v":480700},{"d":"2007-07-03","o":26.08,"h":26.28,"l":26.05,"c":26.09,"v":308000},{"d":"2007-07-05","o":26.17,"h":26.4,"l":25.96,"c":26.23,"v":594300},{"d":"2007-07-06","o":26.16,"h":26.19,"l":25.86,"c":26.03,"v":484600},{"d":"2007-07-09","o":25.95,"h":25.95,"l":25.56,"c":25.81,"v":757500},{"d":"2007-07-10","o":25.7,"h":25.73,"l":25.39,"c":25.51,"v":1006700},{"d":"2007-07-11","o":25.52,"h":25.67,"l":25.18,"c":25.59,"v":700100},{"d":"2007-07-12","o":25.65,"h":25.88,"l":25.58,"c":25.85,"v":756800},{"d":"2007-07-13","o":25.73,"h":27.32,"l":25.62,"c":27.17,"v":2444900},{"d":"2007-07-16","o":26.93,"h":27.1,"l":26.25,"c":26.74,"v":1277900},{"d":"2007-07-17","o":26.53,"h":28.22,"l":25.9,"c":27.61,"v":2666200},{"d":"2007-07-18","o":27.57,"h":27.93,"l":27.06,"c":27.84,"v":1657800},{"d":"2007-07-19","o":27.95,"h":28.44,"l":27.8,"c":28.26,"v":1021100},{"d":"2007-07-20","o":28.2,"h":28.31,"l":27.63,"c":27.76,"v":630500},{"d":"2007-07-23","o":27.77,"h":28.72,"l":27.69,"c":28.08,"v":1064900},{"d":"2007-07-24","o":28,"h":28.4,"l":27.3,"c":27.5,"v":1130500},{"d":"2007-07-25","o":27.54,"h":27.98,"l":27.34,"c":27.63,"v":849800},{"d":"2007-07-26","o":27,"h":27.11,"l":26.26,"c":26.77,"v":1004300},{"d":"2007-07-27","o":26.77,"h":26.8,"l":26.02,"c":26.22,"v":1047800},{"d":"2007-07-30","o":26.25,"h":26.62,"l":25.86,"c":26.49,"v":682600},{"d":"2007-07-31","o":26.75,"h":26.75,"l":25.96,"c":26.09,"v":746400},{"d":"2007-08-01","o":26.06,"h":26.47,"l":25.61,"c":26.13,"v":1240500},{"d":"2007-08-02","o":26.2,"h":26.62,"l":26.1,"c":26.5,"v":990800},{"d":"2007-08-03","o":26.5,"h":26.5,"l":25.4,"c":25.61,"v":1634000},{"d":"2007-08-06","o":25.81,"h":25.81,"l":24.46,"c":24.87,"v":2093500},{"d":"2007-08-07","o":24.74,"h":25.11,"l":24.54,"c":24.73,"v":1795900},{"d":"2007-08-08","o":24.96,"h":25.26,"l":24.68,"c":24.92,"v":1830000},{"d":"2007-08-09","o":24.62,"h":25.04,"l":24.41,"c":24.75,"v":1636600},{"d":"2007-08-10","o":24.44,"h":25.6,"l":24.07,"c":25.17,"v":1199500},{"d":"2007-08-13","o":25.28,"h":25.77,"l":25.19,"c":25.45,"v":519500},{"d":"2007-08-14","o":25.42,"h":25.63,"l":25.08,"c":25.08,"v":362000},{"d":"2007-08-15","o":25.01,"h":25.47,"l":24.81,"c":24.85,"v":450900},{"d":"2007-08-16","o":24.7,"h":25.14,"l":24.43,"c":25.14,"v":1198000},{"d":"2007-08-17","o":26.01,"h":26.49,"l":25.55,"c":26.03,"v":1268100},{"d":"2007-08-20","o":26,"h":26.5,"l":26,"c":26.35,"v":713900},{"d":"2007-08-21","o":26.24,"h":26.89,"l":26.23,"c":26.69,"v":583300},{"d":"2007-08-22","o":26.89,"h":27.1,"l":26.73,"c":26.8,"v":597300},{"d":"2007-08-23","o":27,"h":27.09,"l":26.24,"c":26.66,"v":671500},{"d":"2007-08-24","o":26.57,"h":26.94,"l":26.47,"c":26.9,"v":435400},{"d":"2007-08-27","o":26.9,"h":26.9,"l":26.46,"c":26.61,"v":315200},{"d":"2007-08-28","o":26.45,"h":26.45,"l":25.75,"c":25.77,"v":478900},{"d":"2007-08-29","o":25.98,"h":26.38,"l":25.93,"c":26.37,"v":535000},{"d":"2007-08-30","o":26.11,"h":26.74,"l":25.9,"c":26.38,"v":652100},{"d":"2007-08-31","o":26.69,"h":26.87,"l":26.46,"c":26.73,"v":369800},{"d":"2007-09-04","o":26.6,"h":26.79,"l":26.29,"c":26.42,"v":732200},{"d":"2007-09-05","o":26.29,"h":26.32,"l":25.7,"c":26.01,"v":1013500},{"d":"2007-09-06","o":26.02,"h":26.15,"l":25.34,"c":25.65,"v":965900},{"d":"2007-09-07","o":25.32,"h":25.37,"l":24.71,"c":24.89,"v":985700},{"d":"2007-09-10","o":24.97,"h":25.13,"l":24.4,"c":24.98,"v":899600},{"d":"2007-09-11","o":24.96,"h":25.6,"l":24.73,"c":25.49,"v":607600},{"d":"2007-09-12","o":25.37,"h":25.68,"l":25.23,"c":25.44,"v":430800},{"d":"2007-09-13","o":25.39,"h":25.5,"l":25.04,"c":25.16,"v":409200},{"d":"2007-09-14","o":25,"h":25.38,"l":24.77,"c":25.31,"v":566600},{"d":"2007-09-17","o":25.29,"h":25.3,"l":24.73,"c":24.88,"v":768000},{"d":"2007-09-18","o":25,"h":25.62,"l":24.91,"c":25.44,"v":810700},{"d":"2007-09-19","o":25.55,"h":26.2,"l":25.52,"c":25.97,"v":663300},{"d":"2007-09-20","o":25.89,"h":26.45,"l":25.82,"c":26.41,"v":511700},{"d":"2007-09-21","o":26.66,"h":26.76,"l":26.35,"c":26.41,"v":681100},{"d":"2007-09-24","o":24.46,"h":24.65,"l":22.15,"c":22.84,"v":4312800},{"d":"2007-09-25","o":23.14,"h":23.14,"l":21.82,"c":22.34,"v":1713700},{"d":"2007-09-26","o":22.46,"h":22.77,"l":22.28,"c":22.3,"v":829600},{"d":"2007-09-27","o":22.42,"h":23.25,"l":22.3,"c":23,"v":822700},{"d":"2007-09-28","o":22.92,"h":23.26,"l":22.72,"c":23.03,"v":838300},{"d":"2007-10-01","o":23,"h":23.73,"l":22.86,"c":23.43,"v":698300},{"d":"2007-10-02","o":23.53,"h":23.57,"l":22.41,"c":22.82,"v":1340900},{"d":"2007-10-03","o":22.65,"h":22.8,"l":22.46,"c":22.72,"v":470800},{"d":"2007-10-04","o":22.84,"h":22.95,"l":22.62,"c":22.9,"v":519400},{"d":"2007-10-05","o":23.11,"h":23.6,"l":22.79,"c":23.22,"v":605100},{"d":"2007-10-08","o":23.12,"h":23.45,"l":23.01,"c":23.37,"v":383800},{"d":"2007-10-09","o":23.4,"h":23.42,"l":23.09,"c":23.19,"v":346500},{"d":"2007-10-10","o":23.69,"h":23.98,"l":23.42,"c":23.68,"v":756100},{"d":"2007-10-11","o":23.74,"h":23.75,"l":22.64,"c":23.03,"v":733800},{"d":"2007-10-12","o":23.1,"h":23.31,"l":22.51,"c":22.58,"v":1010900},{"d":"2007-10-15","o":22.5,"h":22.99,"l":22.06,"c":22.36,"v":1109500},{"d":"2007-10-16","o":23.1,"h":24.4,"l":22.4,"c":24.04,"v":2892900},{"d":"2007-10-17","o":24.2,"h":24.3,"l":23.05,"c":23.36,"v":1029600},{"d":"2007-10-18","o":23.38,"h":23.96,"l":23.29,"c":23.75,"v":812800},{"d":"2007-10-19","o":23.77,"h":23.92,"l":22.85,"c":23.02,"v":673800},{"d":"2007-10-22","o":22.84,"h":23.94,"l":22.66,"c":23.69,"v":724300},{"d":"2007-10-23","o":23.88,"h":24.02,"l":23.42,"c":23.7,"v":654300},{"d":"2007-10-24","o":23.51,"h":23.51,"l":22.77,"c":22.99,"v":970500},{"d":"2007-10-25","o":22.87,"h":23.15,"l":22.3,"c":22.68,"v":1323800},{"d":"2007-10-26","o":22.74,"h":23.99,"l":22.63,"c":23.86,"v":1207500},{"d":"2007-10-29","o":23.91,"h":24.65,"l":23.85,"c":24.19,"v":1032200},{"d":"2007-10-30","o":24.22,"h":24.82,"l":23.49,"c":24,"v":532200},{"d":"2007-10-31","o":24.07,"h":24.27,"l":23.55,"c":24.07,"v":425000},{"d":"2007-11-01","o":23.77,"h":23.83,"l":22.48,"c":22.56,"v":1221000},{"d":"2007-11-02","o":22.74,"h":23.41,"l":22.6,"c":23.02,"v":601200},{"d":"2007-11-05","o":22.82,"h":23.1,"l":22.36,"c":22.73,"v":562400},{"d":"2007-11-06","o":22.76,"h":22.86,"l":22.12,"c":22.77,"v":466500},{"d":"2007-11-07","o":22.49,"h":23.17,"l":22.45,"c":22.71,"v":641500},{"d":"2007-11-08","o":22.95,"h":23.15,"l":22.25,"c":22.85,"v":830400},{"d":"2007-11-09","o":22.56,"h":22.93,"l":22.35,"c":22.7,"v":900500},{"d":"2007-11-12","o":22.57,"h":23.44,"l":22.57,"c":22.97,"v":669900},{"d":"2007-11-13","o":23.22,"h":23.4,"l":22.86,"c":23.24,"v":413900},{"d":"2007-11-14","o":23.34,"h":23.5,"l":22.81,"c":22.92,"v":974100},{"d":"2007-11-15","o":22.85,"h":23.04,"l":22.35,"c":22.55,"v":627700},{"d":"2007-11-16","o":22.58,"h":22.72,"l":22.29,"c":22.52,"v":594700},{"d":"2007-11-19","o":22.35,"h":22.65,"l":22,"c":22.08,"v":958400},{"d":"2007-11-20","o":22.03,"h":22.29,"l":21.46,"c":21.92,"v":952900},{"d":"2007-11-21","o":21.82,"h":21.97,"l":21.37,"c":21.39,"v":762000},{"d":"2007-11-23","o":21.5,"h":22.23,"l":21.5,"c":22,"v":187800},{"d":"2007-11-26","o":21.97,"h":22.11,"l":21.22,"c":21.22,"v":655500},{"d":"2007-11-27","o":21.36,"h":22.18,"l":21.16,"c":21.93,"v":794200},{"d":"2007-11-28","o":22.05,"h":22.69,"l":21.7,"c":22.58,"v":811300},{"d":"2007-11-29","o":22.3,"h":22.41,"l":21.92,"c":21.92,"v":566300},{"d":"2007-11-30","o":22.1,"h":22.19,"l":21.57,"c":21.69,"v":530900},{"d":"2007-12-03","o":21.53,"h":21.9,"l":21.13,"c":21.26,"v":528000},{"d":"2007-12-04","o":21.58,"h":21.58,"l":21,"c":21.16,"v":790100},{"d":"2007-12-05","o":21.42,"h":22.04,"l":21.23,"c":21.79,"v":548500},{"d":"2007-12-06","o":21.25,"h":21.82,"l":21.18,"c":21.41,"v":829200},{"d":"2007-12-07","o":21.41,"h":21.44,"l":20.72,"c":20.86,"v":977100},{"d":"2007-12-10","o":20.88,"h":21.3,"l":20.5,"c":20.94,"v":949200},{"d":"2007-12-11","o":20.97,"h":21.59,"l":20.68,"c":20.7,"v":831900},{"d":"2007-12-12","o":21.03,"h":21.69,"l":21.03,"c":21.3,"v":910900},{"d":"2007-12-13","o":21.18,"h":21.58,"l":21.12,"c":21.52,"v":780100},{"d":"2007-12-14","o":21.28,"h":21.47,"l":20.99,"c":21,"v":449300},{"d":"2007-12-17","o":21.79,"h":22.67,"l":21.52,"c":22.17,"v":1512000},{"d":"2007-12-18","o":22.33,"h":22.5,"l":21.95,"c":22.35,"v":817300},{"d":"2007-12-19","o":22.35,"h":22.87,"l":22.12,"c":22.49,"v":632500},{"d":"2007-12-20","o":22.7,"h":22.7,"l":21.67,"c":22.2,"v":819900},{"d":"2007-12-21","o":22.53,"h":22.97,"l":22.43,"c":22.65,"v":1284900},{"d":"2007-12-24","o":22.65,"h":22.94,"l":22.35,"c":22.66,"v":173800},{"d":"2007-12-26","o":22.5,"h":22.9,"l":22.36,"c":22.73,"v":306100},{"d":"2007-12-27","o":22.67,"h":22.74,"l":21.8,"c":21.8,"v":400300},{"d":"2007-12-28","o":21.8,"h":22.15,"l":21.6,"c":21.71,"v":421100},{"d":"2007-12-31","o":21.59,"h":21.95,"l":21.09,"c":21.38,"v":1135000},{"d":"2008-01-02","o":21.34,"h":21.62,"l":20.27,"c":20.92,"v":950200},{"d":"2008-01-03","o":20.92,"h":21.3,"l":20.91,"c":21.17,"v":712000},{"d":"2008-01-04","o":20.9,"h":21.29,"l":20.57,"c":20.65,"v":771500},{"d":"2008-01-07","o":20.61,"h":21.02,"l":20.27,"c":20.5,"v":1155600},{"d":"2008-01-08","o":20.49,"h":20.69,"l":19.57,"c":19.58,"v":821200},{"d":"2008-01-09","o":19.52,"h":19.6,"l":18.35,"c":19.28,"v":1976900},{"d":"2008-01-10","o":19.16,"h":20.07,"l":18.9,"c":19.94,"v":1048600},{"d":"2008-01-11","o":19.74,"h":19.87,"l":19.16,"c":19.25,"v":751600},{"d":"2008-01-14","o":19.35,"h":19.9,"l":19.29,"c":19.62,"v":691000},{"d":"2008-01-15","o":19.37,"h":19.97,"l":19.36,"c":19.61,"v":760000},{"d":"2008-01-16","o":19.57,"h":20.23,"l":19.55,"c":19.84,"v":1176800},{"d":"2008-01-17","o":19.96,"h":20.32,"l":19.34,"c":19.52,"v":1060100},{"d":"2008-01-18","o":19.52,"h":20.18,"l":19.35,"c":19.47,"v":1407100},{"d":"2008-01-22","o":18.78,"h":21.51,"l":18.58,"c":20.53,"v":3841300},{"d":"2008-01-23","o":20.04,"h":20.57,"l":19.43,"c":19.9,"v":1588100},{"d":"2008-01-24","o":20.25,"h":20.34,"l":19.58,"c":19.88,"v":927200},{"d":"2008-01-25","o":20.06,"h":20.24,"l":19.79,"c":20,"v":893000},{"d":"2008-01-28","o":19.96,"h":21.19,"l":19.96,"c":21.07,"v":1289500},{"d":"2008-01-29","o":21.09,"h":21.25,"l":20.63,"c":20.85,"v":595800},{"d":"2008-01-30","o":20.69,"h":21.32,"l":20.45,"c":20.64,"v":720000},{"d":"2008-01-31","o":20.53,"h":21.13,"l":20.18,"c":20.81,"v":762100},{"d":"2008-02-01","o":20.82,"h":21.01,"l":20.34,"c":20.66,"v":1138600},{"d":"2008-02-04","o":20.66,"h":20.81,"l":20.43,"c":20.54,"v":454500},{"d":"2008-02-05","o":20.09,"h":20.42,"l":19.74,"c":19.78,"v":611000},{"d":"2008-02-06","o":19.93,"h":20.07,"l":19.33,"c":19.4,"v":627400},{"d":"2008-02-07","o":19.37,"h":19.67,"l":19.19,"c":19.37,"v":729600},{"d":"2008-02-08","o":19.37,"h":19.72,"l":19.21,"c":19.39,"v":521200},{"d":"2008-02-11","o":19.45,"h":19.7,"l":19.02,"c":19.48,"v":559800},{"d":"2008-02-12","o":19.54,"h":19.74,"l":19.33,"c":19.5,"v":573600},{"d":"2008-02-13","o":19.7,"h":19.9,"l":19.47,"c":19.81,"v":441800},{"d":"2008-02-14","o":19.88,"h":20.13,"l":19.42,"c":19.54,"v":790700},{"d":"2008-02-15","o":19.42,"h":19.62,"l":19.02,"c":19.2,"v":419500},{"d":"2008-02-19","o":19.39,"h":19.58,"l":19.29,"c":19.34,"v":976500},{"d":"2008-02-20","o":19.29,"h":19.63,"l":19.17,"c":19.52,"v":619200},{"d":"2008-02-21","o":19.6,"h":19.75,"l":18.85,"c":18.86,"v":565500},{"d":"2008-02-22","o":18.88,"h":19.03,"l":18.55,"c":18.84,"v":510200},{"d":"2008-02-25","o":18.84,"h":19.6,"l":18.77,"c":19.45,"v":580800},{"d":"2008-02-26","o":19.41,"h":19.95,"l":19.4,"c":19.66,"v":526500},{"d":"2008-02-27","o":19.46,"h":19.8,"l":19.37,"c":19.4,"v":523900},{"d":"2008-02-28","o":19.38,"h":19.47,"l":18.89,"c":18.92,"v":382700},{"d":"2008-02-29","o":18.74,"h":18.81,"l":18.4,"c":18.42,"v":607900},{"d":"2008-03-03","o":18.46,"h":19.12,"l":18.46,"c":18.99,"v":2406500},{"d":"2008-03-04","o":18.76,"h":18.83,"l":18.28,"c":18.75,"v":982400},{"d":"2008-03-05","o":18.84,"h":18.99,"l":18.47,"c":18.59,"v":568800},{"d":"2008-03-06","o":18.5,"h":18.68,"l":18.09,"c":18.09,"v":581800},{"d":"2008-03-07","o":17.95,"h":18.53,"l":17.91,"c":18.2,"v":753400},{"d":"2008-03-10","o":18.26,"h":18.41,"l":17.83,"c":17.83,"v":872700},{"d":"2008-03-11","o":18.28,"h":18.58,"l":17.76,"c":18.08,"v":1775300},{"d":"2008-03-12","o":18.15,"h":18.62,"l":17.95,"c":18.17,"v":828500},{"d":"2008-03-13","o":17.98,"h":18.06,"l":17.65,"c":17.94,"v":1090600},{"d":"2008-03-14","o":18.05,"h":18.1,"l":17.42,"c":17.53,"v":965300},{"d":"2008-03-17","o":17.31,"h":17.71,"l":17.17,"c":17.32,"v":872000},{"d":"2008-03-18","o":17.59,"h":18.76,"l":17.53,"c":18.76,"v":1292000},{"d":"2008-03-19","o":18.89,"h":19.2,"l":18.21,"c":18.21,"v":669600},{"d":"2008-03-20","o":18.39,"h":18.83,"l":18.03,"c":18.45,"v":1476000},{"d":"2008-03-24","o":18.52,"h":19.1,"l":18.51,"c":18.95,"v":873000},{"d":"2008-03-25","o":18.81,"h":19.13,"l":18.66,"c":18.93,"v":605500},{"d":"2008-03-26","o":18.99,"h":19.12,"l":18.82,"c":18.92,"v":698700},{"d":"2008-03-27","o":18.94,"h":19.12,"l":18.77,"c":18.85,"v":490900},{"d":"2008-03-28","o":18.89,"h":19.05,"l":18.39,"c":18.44,"v":758300},{"d":"2008-03-31","o":18.51,"h":18.51,"l":18.23,"c":18.5,"v":1381200},{"d":"2008-04-01","o":18.74,"h":19.07,"l":18.62,"c":19.06,"v":698100},{"d":"2008-04-02","o":19.17,"h":19.94,"l":19.11,"c":19.46,"v":797200},{"d":"2008-04-03","o":19.4,"h":19.57,"l":19.13,"c":19.4,"v":469200},{"d":"2008-04-04","o":19.48,"h":19.48,"l":19.16,"c":19.29,"v":542100},{"d":"2008-04-07","o":19.48,"h":19.5,"l":18.9,"c":19,"v":756200},{"d":"2008-04-08","o":18.9,"h":19.21,"l":18.8,"c":19.19,"v":687400},{"d":"2008-04-09","o":19.23,"h":19.25,"l":18.69,"c":18.86,"v":511900},{"d":"2008-04-10","o":18.82,"h":19.27,"l":18.82,"c":19.12,"v":649500},{"d":"2008-04-11","o":19.02,"h":19.22,"l":18.74,"c":18.89,"v":664600},{"d":"2008-04-14","o":18.74,"h":19.24,"l":18.64,"c":19.09,"v":1036000},{"d":"2008-04-15","o":21.16,"h":21.23,"l":20.14,"c":20.6,"v":3490900},{"d":"2008-04-16","o":22.2,"h":22.75,"l":21.81,"c":22.49,"v":2936200},{"d":"2008-04-17","o":22.31,"h":22.51,"l":22,"c":22.01,"v":1466900},{"d":"2008-04-18","o":22.31,"h":23.21,"l":22.09,"c":22.69,"v":1595900},{"d":"2008-04-21","o":22.56,"h":22.95,"l":22.31,"c":22.87,"v":816200},{"d":"2008-04-22","o":22.74,"h":23.19,"l":22.49,"c":23.03,"v":1935400},{"d":"2008-04-23","o":23.04,"h":23.35,"l":22.8,"c":23.08,"v":680300},{"d":"2008-04-24","o":23.15,"h":23.67,"l":22.76,"c":23.32,"v":1932700},{"d":"2008-04-25","o":23.37,"h":23.58,"l":22.97,"c":23.51,"v":978100},{"d":"2008-04-28","o":23.43,"h":24.39,"l":23.26,"c":23.77,"v":1286400},{"d":"2008-04-29","o":23.64,"h":23.91,"l":23.09,"c":23.75,"v":518900},{"d":"2008-04-30","o":23.85,"h":23.88,"l":23.49,"c":23.66,"v":1028600},{"d":"2008-05-01","o":23.57,"h":24.09,"l":23.38,"c":23.92,"v":501500},{"d":"2008-05-02","o":23.98,"h":24,"l":23.32,"c":23.46,"v":696100},{"d":"2008-05-05","o":23.46,"h":23.87,"l":23.25,"c":23.36,"v":1321200},{"d":"2008-05-06","o":23.3,"h":23.86,"l":23.06,"c":23.71,"v":692300},{"d":"2008-05-07","o":23.79,"h":24.1,"l":23.18,"c":23.32,"v":620500},{"d":"2008-05-08","o":23.36,"h":23.56,"l":22.9,"c":23.43,"v":720200},{"d":"2008-05-09","o":23.28,"h":23.87,"l":23.18,"c":23.61,"v":445400},{"d":"2008-05-12","o":23.86,"h":24.33,"l":23.82,"c":24.19,"v":631400},{"d":"2008-05-13","o":24.2,"h":24.3,"l":23.85,"c":24.19,"v":391500},{"d":"2008-05-14","o":24.21,"h":25.02,"l":24.15,"c":24.74,"v":911300},{"d":"2008-05-15","o":24.75,"h":25,"l":24.69,"c":24.99,"v":457300},{"d":"2008-05-16","o":25.09,"h":25.11,"l":24.66,"c":25.02,"v":614000},{"d":"2008-05-19","o":24.93,"h":25.19,"l":24.54,"c":24.67,"v":697500},{"d":"2008-05-20","o":24.53,"h":24.65,"l":23.84,"c":24.18,"v":935700},{"d":"2008-05-21","o":24.27,"h":24.85,"l":23.64,"c":23.72,"v":930000},{"d":"2008-05-22","o":23.74,"h":24.39,"l":23.37,"c":24,"v":716600},{"d":"2008-05-23","o":23.75,"h":24.1,"l":23.58,"c":23.91,"v":743200},{"d":"2008-05-27","o":23.99,"h":24.48,"l":23.75,"c":24.15,"v":705700},{"d":"2008-05-28","o":24.31,"h":24.33,"l":23.98,"c":24.16,"v":538300},{"d":"2008-05-29","o":24.04,"h":25.19,"l":24,"c":24.76,"v":926400},{"d":"2008-05-30","o":24.74,"h":25.08,"l":24.71,"c":24.89,"v":613400},{"d":"2008-06-02","o":24.88,"h":25.31,"l":23.73,"c":24.31,"v":725100},{"d":"2008-06-03","o":24.43,"h":24.43,"l":23.76,"c":23.9,"v":730800},{"d":"2008-06-04","o":23.77,"h":24.4,"l":23.65,"c":24.19,"v":579400},{"d":"2008-06-05","o":24.21,"h":24.92,"l":24.15,"c":24.72,"v":574800},{"d":"2008-06-06","o":24.48,"h":24.58,"l":23.97,"c":24.09,"v":386100},{"d":"2008-06-09","o":24.05,"h":24.28,"l":23.56,"c":23.96,"v":444600},{"d":"2008-06-10","o":23.75,"h":24.15,"l":23.59,"c":23.86,"v":591100},{"d":"2008-06-11","o":23.8,"h":23.98,"l":23.48,"c":23.48,"v":281800},{"d":"2008-06-12","o":23.7,"h":24.35,"l":23.69,"c":24.05,"v":558900},{"d":"2008-06-13","o":24.29,"h":24.46,"l":24.1,"c":24.46,"v":420200},{"d":"2008-06-16","o":24.42,"h":24.97,"l":24.13,"c":24.92,"v":507200},{"d":"2008-06-17","o":24.8,"h":24.9,"l":24.5,"c":24.74,"v":481800},{"d":"2008-06-18","o":24.67,"h":24.68,"l":24.12,"c":24.45,"v":639000},{"d":"2008-06-19","o":24.45,"h":25.18,"l":24.31,"c":24.87,"v":896500},{"d":"2008-06-20","o":24.79,"h":25.38,"l":24.47,"c":25.26,"v":1494600},{"d":"2008-06-23","o":25.28,"h":26.23,"l":25,"c":25.68,"v":1466200},{"d":"2008-06-24","o":25.59,"h":25.59,"l":24.55,"c":24.99,"v":1233000},{"d":"2008-06-25","o":24.95,"h":25.81,"l":24.9,"c":25.59,"v":1003400},{"d":"2008-06-26","o":25.25,"h":25.39,"l":24.58,"c":24.74,"v":698100},{"d":"2008-06-27","o":24.67,"h":25.04,"l":24.39,"c":24.74,"v":1058600},{"d":"2008-06-30","o":24.65,"h":24.87,"l":23.78,"c":23.84,"v":1224400},{"d":"2008-07-01","o":23.8,"h":24.46,"l":23.42,"c":24.29,"v":1229100},{"d":"2008-07-02","o":24.22,"h":24.29,"l":23.81,"c":24.01,"v":816800},{"d":"2008-07-03","o":24.03,"h":24.27,"l":23.49,"c":23.49,"v":573800},{"d":"2008-07-07","o":25.5,"h":25.9,"l":24.5,"c":24.88,"v":2376900},{"d":"2008-07-08","o":24.66,"h":26.12,"l":24.66,"c":26.06,"v":1831700},{"d":"2008-07-09","o":26.05,"h":26.05,"l":24.66,"c":24.81,"v":1712800},{"d":"2008-07-10","o":24.66,"h":25.53,"l":24.64,"c":25.09,"v":1724300},{"d":"2008-07-11","o":24.89,"h":25.49,"l":24.65,"c":25.36,"v":1139000},{"d":"2008-07-14","o":25.51,"h":25.86,"l":24.56,"c":24.77,"v":1901000},{"d":"2008-07-15","o":26.36,"h":26.5,"l":23.54,"c":23.98,"v":4558000},{"d":"2008-07-16","o":23.05,"h":23.1,"l":21.95,"c":22.65,"v":3889200},{"d":"2008-07-17","o":22.75,"h":23.18,"l":22.43,"c":22.92,"v":2116100},{"d":"2008-07-18","o":23,"h":23.11,"l":22.44,"c":22.93,"v":2046500},{"d":"2008-07-21","o":22.96,"h":23.54,"l":22.62,"c":22.95,"v":1780500},{"d":"2008-07-22","o":22.86,"h":23.52,"l":22.43,"c":23.33,"v":1173200},{"d":"2008-07-23","o":23.49,"h":23.54,"l":21.87,"c":22.95,"v":2849500},{"d":"2008-07-24","o":23.01,"h":23.14,"l":22.39,"c":22.48,"v":1360900},{"d":"2008-07-25","o":22.64,"h":22.96,"l":22.31,"c":22.81,"v":995300},{"d":"2008-07-28","o":22.71,"h":22.8,"l":22.07,"c":22.28,"v":1779800},{"d":"2008-07-29","o":22.36,"h":22.78,"l":22.22,"c":22.66,"v":1131300},{"d":"2008-07-30","o":22.79,"h":22.92,"l":22.25,"c":22.39,"v":726200},{"d":"2008-07-31","o":22.18,"h":22.81,"l":22.18,"c":22.36,"v":714400},{"d":"2008-08-01","o":22.55,"h":23.27,"l":22.31,"c":23.04,"v":1513400},{"d":"2008-08-04","o":22.84,"h":22.95,"l":22.23,"c":22.62,"v":1097200},{"d":"2008-08-05","o":22.92,"h":23.17,"l":22.62,"c":22.83,"v":663800},{"d":"2008-08-06","o":22.75,"h":23,"l":22.39,"c":22.79,"v":793800},{"d":"2008-08-07","o":22.74,"h":22.74,"l":22.18,"c":22.24,"v":1327300},{"d":"2008-08-08","o":22.3,"h":23.32,"l":22.09,"c":23.05,"v":1147500},{"d":"2008-08-11","o":22.94,"h":24.27,"l":22.88,"c":24.1,"v":1553900},{"d":"2008-08-12","o":23.9,"h":24.35,"l":23.51,"c":23.7,"v":1777200},{"d":"2008-08-13","o":23,"h":23.01,"l":21.89,"c":22.57,"v":2650300},{"d":"2008-08-14","o":22.42,"h":22.67,"l":22.18,"c":22.44,"v":1344000},{"d":"2008-08-15","o":22.65,"h":23.31,"l":22.08,"c":22.51,"v":1288700},{"d":"2008-08-18","o":22.51,"h":22.77,"l":22.19,"c":22.41,"v":851500},{"d":"2008-08-19","o":22.29,"h":22.56,"l":22.07,"c":22.51,"v":1424500},{"d":"2008-08-20","o":22.56,"h":22.75,"l":22.23,"c":22.41,"v":823800},{"d":"2008-08-21","o":22.49,"h":22.77,"l":22.21,"c":22.51,"v":738100},{"d":"2008-08-22","o":22.69,"h":23,"l":22.58,"c":22.73,"v":527900},{"d":"2008-08-25","o":22.57,"h":22.68,"l":22.04,"c":22.51,"v":662400},{"d":"2008-08-26","o":22.45,"h":22.66,"l":22.27,"c":22.45,"v":557200},{"d":"2008-08-27","o":22.54,"h":22.61,"l":22.25,"c":22.37,"v":589800},{"d":"2008-08-28","o":22.4,"h":22.98,"l":22.31,"c":22.9,"v":695800},{"d":"2008-08-29","o":22.9,"h":23.1,"l":22.65,"c":22.8,"v":877000},{"d":"2008-09-02","o":23.11,"h":23.64,"l":22.9,"c":23.48,"v":1800600},{"d":"2008-09-03","o":23.47,"h":23.76,"l":23.18,"c":23.43,"v":1418900},{"d":"2008-09-04","o":22.38,"h":22.38,"l":20.43,"c":20.6,"v":5199400},{"d":"2008-09-05","o":20.5,"h":21.28,"l":19.87,"c":20.93,"v":2639000},{"d":"2008-09-08","o":21.53,"h":22.09,"l":20.85,"c":21.25,"v":1063900},{"d":"2008-09-09","o":21.31,"h":21.69,"l":20.68,"c":20.68,"v":1100300},{"d":"2008-09-10","o":20.88,"h":21.22,"l":20.6,"c":20.85,"v":1043000},{"d":"2008-09-11","o":20.5,"h":20.62,"l":19.9,"c":20.55,"v":1462000},{"d":"2008-09-12","o":20.59,"h":20.98,"l":20.46,"c":20.68,"v":1164600},{"d":"2008-09-15","o":20.09,"h":20.64,"l":19.74,"c":19.91,"v":1620900},{"d":"2008-09-16","o":19.93,"h":20.66,"l":19.58,"c":20.37,"v":1530100},{"d":"2008-09-17","o":20.13,"h":20.45,"l":19.45,"c":19.82,"v":1402600},{"d":"2008-09-18","o":20.65,"h":21.48,"l":20.11,"c":21.36,"v":2550600},{"d":"2008-09-19","o":22.15,"h":23.99,"l":21.81,"c":22.16,"v":2936900},{"d":"2008-09-22","o":22.1,"h":22.88,"l":21.21,"c":21.36,"v":736800},{"d":"2008-09-23","o":21.41,"h":22.05,"l":21.3,"c":21.52,"v":920900},{"d":"2008-09-24","o":21.06,"h":21.45,"l":20.44,"c":20.66,"v":2573900},{"d":"2008-09-25","o":20.61,"h":20.72,"l":20.29,"c":20.41,"v":2662500},{"d":"2008-09-26","o":20.09,"h":20.2,"l":19.81,"c":20,"v":1385700},{"d":"2008-09-29","o":19.86,"h":20.06,"l":19,"c":19.04,"v":1297600},{"d":"2008-09-30","o":19.33,"h":19.81,"l":18.79,"c":19.49,"v":1359500},{"d":"2008-10-01","o":19.38,"h":19.8,"l":19.37,"c":19.58,"v":1634000},{"d":"2008-10-02","o":19.52,"h":19.82,"l":18.83,"c":19.08,"v":784100},{"d":"2008-10-03","o":19.18,"h":19.86,"l":19.07,"c":19.25,"v":1186500},{"d":"2008-10-06","o":18.79,"h":19.2,"l":17.79,"c":18.49,"v":1760100},{"d":"2008-10-07","o":18.73,"h":19.03,"l":18.19,"c":18.23,"v":1706500},{"d":"2008-10-08","o":17.82,"h":19.29,"l":17.74,"c":19.15,"v":2313100},{"d":"2008-10-09","o":18.99,"h":19.71,"l":17.82,"c":18.3,"v":2273700},{"d":"2008-10-10","o":17.58,"h":18.45,"l":16.49,"c":18.07,"v":2940800},{"d":"2008-10-13","o":18.93,"h":19.45,"l":18.18,"c":19.38,"v":2045600},{"d":"2008-10-14","o":18.81,"h":18.81,"l":16.5,"c":16.74,"v":4780300},{"d":"2008-10-15","o":16.38,"h":16.46,"l":15.33,"c":15.57,"v":1600500},{"d":"2008-10-16","o":15.8,"h":16.3,"l":15.03,"c":16.18,"v":1896300},{"d":"2008-10-17","o":15.65,"h":16.45,"l":15.24,"c":15.36,"v":1858000},{"d":"2008-10-20","o":15.58,"h":15.8,"l":15.15,"c":15.75,"v":1196700},{"d":"2008-10-21","o":15.86,"h":16.05,"l":15.4,"c":15.49,"v":1114200},{"d":"2008-10-22","o":15.35,"h":15.35,"l":14.25,"c":14.49,"v":1124600},{"d":"2008-10-23","o":14.46,"h":14.72,"l":13.58,"c":13.94,"v":1757300},{"d":"2008-10-24","o":13.55,"h":14.75,"l":13.25,"c":14.37,"v":1505600},{"d":"2008-10-27","o":14.15,"h":14.36,"l":13.72,"c":13.84,"v":985300},{"d":"2008-10-28","o":14.1,"h":14.77,"l":13.56,"c":14.72,"v":822300},{"d":"2008-10-29","o":14.86,"h":15.16,"l":14.34,"c":14.7,"v":1411700},{"d":"2008-10-30","o":15.04,"h":15.51,"l":14.57,"c":15.39,"v":693400},{"d":"2008-10-31","o":15.24,"h":15.47,"l":14.84,"c":15.2,"v":818400},{"d":"2008-11-03","o":15.28,"h":15.41,"l":14.94,"c":15.06,"v":415000},{"d":"2008-11-04","o":15.36,"h":15.43,"l":14.64,"c":15.26,"v":495600},{"d":"2008-11-05","o":15.03,"h":15.84,"l":15,"c":15.29,"v":1292500},{"d":"2008-11-06","o":15.06,"h":15.63,"l":14.29,"c":14.38,"v":998200},{"d":"2008-11-07","o":14.57,"h":14.88,"l":14.38,"c":14.73,"v":263200},{"d":"2008-11-10","o":14.94,"h":15,"l":14.11,"c":14.27,"v":347000},{"d":"2008-11-11","o":14.13,"h":14.32,"l":13.73,"c":13.92,"v":789400},{"d":"2008-11-12","o":13.7,"h":13.91,"l":13.27,"c":13.27,"v":590800},{"d":"2008-11-13","o":13.55,"h":14.5,"l":12.87,"c":14.49,"v":1077000},{"d":"2008-11-14","o":14.29,"h":14.78,"l":13.4,"c":13.44,"v":861900},{"d":"2008-11-17","o":13.37,"h":13.97,"l":13.36,"c":13.44,"v":626800},{"d":"2008-11-18","o":13.41,"h":13.57,"l":12.61,"c":13.15,"v":926300},{"d":"2008-11-19","o":13.17,"h":13.5,"l":12.31,"c":12.31,"v":694600},{"d":"2008-11-20","o":12.19,"h":13.4,"l":12.19,"c":12.48,"v":1169200},{"d":"2008-11-21","o":12.66,"h":13.09,"l":12.12,"c":13.08,"v":1117400},{"d":"2008-11-24","o":13.31,"h":13.97,"l":13.03,"c":13.5,"v":1282800},{"d":"2008-11-25","o":13.66,"h":13.71,"l":13.13,"c":13.7,"v":663100},{"d":"2008-11-26","o":13.52,"h":14.57,"l":13.5,"c":14.51,"v":673900},{"d":"2008-11-28","o":14.39,"h":14.52,"l":14.01,"c":14.2,"v":206800},{"d":"2008-12-01","o":13.94,"h":14.19,"l":13.03,"c":13.08,"v":711500},{"d":"2008-12-02","o":13.24,"h":13.79,"l":12.98,"c":13.62,"v":1215200},{"d":"2008-12-03","o":13.29,"h":14.09,"l":13.06,"c":13.91,"v":829700},{"d":"2008-12-04","o":13.67,"h":14.11,"l":12.97,"c":13.23,"v":771200},{"d":"2008-12-05","o":13.11,"h":13.5,"l":12.14,"c":13.45,"v":685500},{"d":"2008-12-08","o":13.82,"h":14.47,"l":13.53,"c":13.64,"v":1253600},{"d":"2008-12-09","o":13.52,"h":14.22,"l":13.46,"c":13.86,"v":1105300},{"d":"2008-12-10","o":13.97,"h":14.47,"l":13.97,"c":14.23,"v":582000},{"d":"2008-12-11","o":14.09,"h":14.29,"l":13.46,"c":13.54,"v":778300},{"d":"2008-12-12","o":13.33,"h":14.22,"l":13.33,"c":14.11,"v":588500},{"d":"2008-12-15","o":14.18,"h":14.33,"l":13.55,"c":13.93,"v":597000},{"d":"2008-12-16","o":13.3,"h":14.17,"l":12.95,"c":14.13,"v":1275800},{"d":"2008-12-17","o":13.96,"h":14.66,"l":13.55,"c":14.46,"v":812200},{"d":"2008-12-18","o":14.05,"h":14.14,"l":13.51,"c":13.63,"v":792400},{"d":"2008-12-19","o":13.86,"h":14.26,"l":13.51,"c":14.16,"v":914300},{"d":"2008-12-22","o":14.26,"h":14.27,"l":13.65,"c":14.02,"v":495800},{"d":"2008-12-23","o":14.09,"h":14.24,"l":13.47,"c":13.59,"v":436300},{"d":"2008-12-24","o":13.64,"h":13.9,"l":13.52,"c":13.85,"v":136000},{"d":"2008-12-26","o":13.85,"h":13.86,"l":13.56,"c":13.8,"v":191200},{"d":"2008-12-29","o":13.79,"h":13.82,"l":13.5,"c":13.73,"v":332800},{"d":"2008-12-30","o":13.83,"h":14.55,"l":13.5,"c":14.49,"v":488000},{"d":"2008-12-31","o":14.51,"h":15.07,"l":14.15,"c":14.88,"v":782300},{"d":"2009-01-02","o":15.03,"h":15.09,"l":14.63,"c":15.03,"v":696200},{"d":"2009-01-05","o":15.02,"h":15.25,"l":14.79,"c":15.04,"v":674500},{"d":"2009-01-06","o":15.17,"h":15.81,"l":15.17,"c":15.7,"v":722900},{"d":"2009-01-07","o":15.5,"h":15.8,"l":15.32,"c":15.43,"v":856100},{"d":"2009-01-08","o":15.42,"h":15.6,"l":15.23,"c":15.45,"v":962100},{"d":"2009-01-09","o":15.59,"h":15.82,"l":15.15,"c":15.5,"v":956400},{"d":"2009-01-12","o":15.47,"h":15.65,"l":15.4,"c":15.56,"v":943200},{"d":"2009-01-13","o":15.51,"h":15.87,"l":15.41,"c":15.81,"v":986400},{"d":"2009-01-14","o":15.6,"h":15.72,"l":14.09,"c":14.12,"v":2146100},{"d":"2009-01-15","o":14.27,"h":15.02,"l":13.83,"c":14.84,"v":2009500},{"d":"2009-01-16","o":15.04,"h":15.33,"l":14.52,"c":15.29,"v":1183700},{"d":"2009-01-20","o":15.09,"h":15.48,"l":14.22,"c":14.49,"v":1622200},{"d":"2009-01-21","o":13.85,"h":16.1,"l":13.62,"c":15.89,"v":3343200},{"d":"2009-01-22","o":15.72,"h":16.29,"l":15.41,"c":15.95,"v":1246500},{"d":"2009-01-23","o":15.76,"h":16.23,"l":15.6,"c":15.93,"v":1123300},{"d":"2009-01-26","o":15.96,"h":16.47,"l":15.79,"c":16.37,"v":972900},{"d":"2009-01-27","o":16.38,"h":16.68,"l":16.16,"c":16.27,"v":1023700},{"d":"2009-01-28","o":16.29,"h":16.58,"l":16.07,"c":16.22,"v":1049000},{"d":"2009-01-29","o":16.11,"h":16.11,"l":15.6,"c":15.7,"v":607500},{"d":"2009-01-30","o":15.87,"h":15.87,"l":15.01,"c":15.15,"v":1626000},{"d":"2009-02-02","o":15.03,"h":15.17,"l":14.87,"c":14.95,"v":1274300},{"d":"2009-02-03","o":14.98,"h":15.04,"l":14.53,"c":14.95,"v":871800},{"d":"2009-02-04","o":15,"h":15.1,"l":14.62,"c":14.96,"v":1513600},{"d":"2009-02-05","o":14.51,"h":15.24,"l":14.2,"c":15.04,"v":827400},{"d":"2009-02-06","o":15.03,"h":15.43,"l":14.92,"c":15.39,"v":768300},{"d":"2009-02-09","o":15.36,"h":15.78,"l":15.18,"c":15.61,"v":738000},{"d":"2009-02-10","o":15.54,"h":15.73,"l":15.11,"c":15.18,"v":1083100},{"d":"2009-02-11","o":15.19,"h":15.54,"l":15.1,"c":15.41,"v":979200},{"d":"2009-02-12","o":15.31,"h":15.56,"l":15.05,"c":15.17,"v":1668000},{"d":"2009-02-13","o":15.24,"h":15.77,"l":15.24,"c":15.37,"v":643800},{"d":"2009-02-17","o":15.01,"h":15.18,"l":14.74,"c":15,"v":1311000},{"d":"2009-02-18","o":15.01,"h":15.1,"l":14.64,"c":14.87,"v":958400},{"d":"2009-02-19","o":14.93,"h":15.57,"l":14.93,"c":15.01,"v":1308300},{"d":"2009-02-20","o":14.82,"h":15.24,"l":14.81,"c":15.06,"v":1316700},{"d":"2009-02-23","o":15.09,"h":15.17,"l":14.37,"c":14.39,"v":694200},{"d":"2009-02-24","o":14.58,"h":14.85,"l":14.41,"c":14.78,"v":802200},{"d":"2009-02-25","o":14.75,"h":15,"l":14.43,"c":14.76,"v":522100},{"d":"2009-02-26","o":14.9,"h":15.01,"l":14.34,"c":14.37,"v":525900},{"d":"2009-02-27","o":14.28,"h":14.84,"l":14.22,"c":14.44,"v":547700},{"d":"2009-03-02","o":14.26,"h":14.29,"l":13.75,"c":13.84,"v":936200},{"d":"2009-03-03","o":13.98,"h":14.45,"l":13.7,"c":13.98,"v":1708600},{"d":"2009-03-04","o":14.11,"h":14.79,"l":13.91,"c":14.56,"v":673800},{"d":"2009-03-05","o":14.33,"h":14.65,"l":14.04,"c":14.06,"v":491100},{"d":"2009-03-06","o":14.22,"h":14.43,"l":13.76,"c":14.14,"v":591000},{"d":"2009-03-09","o":13.98,"h":14.35,"l":13.87,"c":13.92,"v":530800},{"d":"2009-03-10","o":14.03,"h":14.62,"l":13.94,"c":14.62,"v":815000},{"d":"2009-03-11","o":14.61,"h":14.97,"l":14.48,"c":14.64,"v":403100},{"d":"2009-03-12","o":14.63,"h":15.48,"l":14.44,"c":15.44,"v":751100},{"d":"2009-03-13","o":15.43,"h":15.54,"l":15.22,"c":15.47,"v":411700},{"d":"2009-03-16","o":15.55,"h":15.69,"l":15.26,"c":15.29,"v":384600},{"d":"2009-03-17","o":15.33,"h":16.21,"l":15.32,"c":16.21,"v":727000},{"d":"2009-03-18","o":16.18,"h":16.73,"l":15.96,"c":16.71,"v":688900},{"d":"2009-03-19","o":16.74,"h":16.74,"l":16.28,"c":16.39,"v":408900},{"d":"2009-03-20","o":16.53,"h":16.6,"l":15.55,"c":15.67,"v":813400},{"d":"2009-03-23","o":16.08,"h":16.49,"l":15.7,"c":16.49,"v":787000},{"d":"2009-03-24","o":16.38,"h":16.48,"l":15.64,"c":15.91,"v":882100},{"d":"2009-03-25","o":16.09,"h":16.49,"l":15.68,"c":16.16,"v":559200},{"d":"2009-03-26","o":16.44,"h":16.71,"l":16.3,"c":16.5,"v":1353800},{"d":"2009-03-27","o":16.36,"h":16.42,"l":16.12,"c":16.2,"v":356300},{"d":"2009-03-30","o":15.9,"h":16.11,"l":15.54,"c":16.05,"v":439200},{"d":"2009-03-31","o":16.21,"h":16.58,"l":15.87,"c":16.21,"v":493300},{"d":"2009-04-01","o":16.36,"h":16.74,"l":15.92,"c":16.7,"v":464900},{"d":"2009-04-02","o":17.07,"h":18.15,"l":17.01,"c":18.04,"v":998900},{"d":"2009-04-03","o":18.08,"h":18.38,"l":17.89,"c":18.38,"v":549400},{"d":"2009-04-06","o":18.18,"h":18.18,"l":17.18,"c":17.45,"v":632100},{"d":"2009-04-07","o":17.23,"h":17.23,"l":16.77,"c":16.89,"v":488600},{"d":"2009-04-08","o":17.03,"h":17.95,"l":17.03,"c":17.89,"v":381200},{"d":"2009-04-09","o":18.19,"h":18.93,"l":18.04,"c":18.81,"v":658300},{"d":"2009-04-13","o":18.62,"h":18.7,"l":18.22,"c":18.48,"v":554400},{"d":"2009-04-14","o":18.34,"h":18.48,"l":18.04,"c":18.3,"v":720000},{"d":"2009-04-15","o":19.4,"h":20.2,"l":18.44,"c":19.77,"v":2444200},{"d":"2009-04-16","o":20.52,"h":20.52,"l":19.87,"c":20.38,"v":1140700},{"d":"2009-04-17","o":20.47,"h":21.2,"l":20.11,"c":21.09,"v":1468600},{"d":"2009-04-20","o":20.52,"h":20.71,"l":19.67,"c":19.8,"v":1013000},{"d":"2009-04-21","o":19.77,"h":19.91,"l":19.55,"c":19.91,"v":763300},{"d":"2009-04-22","o":19.77,"h":20.36,"l":19.57,"c":19.84,"v":812700},{"d":"2009-04-23","o":19.88,"h":19.91,"l":19.38,"c":19.68,"v":582000},{"d":"2009-04-24","o":19.99,"h":21.61,"l":19.99,"c":21.4,"v":1857600},{"d":"2009-04-27","o":20.97,"h":21.22,"l":20.77,"c":20.88,"v":772200},{"d":"2009-04-28","o":20.71,"h":21.06,"l":20.63,"c":20.7,"v":723200},{"d":"2009-04-29","o":21,"h":21.63,"l":20.8,"c":21.47,"v":789800},{"d":"2009-04-30","o":21.53,"h":21.85,"l":21.13,"c":21.15,"v":754400},{"d":"2009-05-01","o":21.04,"h":21.17,"l":20.69,"c":21.03,"v":486800},{"d":"2009-05-04","o":21,"h":21,"l":20.54,"c":20.76,"v":790100},{"d":"2009-05-05","o":20.75,"h":20.8,"l":20.11,"c":20.31,"v":870900},{"d":"2009-05-06","o":20.76,"h":20.76,"l":19.94,"c":20.35,"v":574000},{"d":"2009-05-07","o":20.55,"h":20.61,"l":19.57,"c":19.75,"v":622700},{"d":"2009-05-08","o":19.94,"h":20.4,"l":19.56,"c":19.94,"v":615100},{"d":"2009-05-11","o":19.5,"h":19.92,"l":19.1,"c":19.36,"v":781800},{"d":"2009-05-12","o":19.63,"h":19.81,"l":19.31,"c":19.61,"v":728800},{"d":"2009-05-13","o":19.29,"h":19.38,"l":18.84,"c":19.08,"v":757500},{"d":"2009-05-14","o":19.2,"h":19.59,"l":19,"c":19.4,"v":598500},{"d":"2009-05-15","o":19.33,"h":19.86,"l":19.33,"c":19.72,"v":535500},{"d":"2009-05-18","o":19.73,"h":20.25,"l":19.64,"c":20.25,"v":527700},{"d":"2009-05-19","o":20.04,"h":20.61,"l":20.04,"c":20.39,"v":664600},{"d":"2009-05-20","o":20.42,"h":21.09,"l":20.21,"c":20.31,"v":592700},{"d":"2009-05-21","o":19.92,"h":20.16,"l":19.61,"c":19.89,"v":708500},{"d":"2009-05-22","o":19.97,"h":20.03,"l":19.6,"c":19.72,"v":452900},{"d":"2009-05-26","o":19.61,"h":20.9,"l":19.56,"c":20.6,"v":608300},{"d":"2009-05-27","o":20.44,"h":20.64,"l":20.18,"c":20.23,"v":494800},{"d":"2009-05-28","o":20.4,"h":20.5,"l":19.91,"c":20.43,"v":788400},{"d":"2009-05-29","o":20.47,"h":20.8,"l":20.06,"c":20.78,"v":605800},{"d":"2009-06-01","o":21.08,"h":21.62,"l":21,"c":21.35,"v":667900},{"d":"2009-06-02","o":20.99,"h":21.72,"l":20.97,"c":21.37,"v":747000},{"d":"2009-06-03","o":21.26,"h":21.58,"l":21.05,"c":21.49,"v":778700},{"d":"2009-06-04","o":21.58,"h":21.78,"l":20.86,"c":21.19,"v":861600},{"d":"2009-06-05","o":21.37,"h":21.46,"l":20.77,"c":20.94,"v":524100},{"d":"2009-06-08","o":20.99,"h":20.99,"l":20.33,"c":20.75,"v":470200},{"d":"2009-06-09","o":20.93,"h":20.98,"l":20.56,"c":20.67,"v":459600},{"d":"2009-06-10","o":20.96,"h":20.96,"l":19.93,"c":20.37,"v":438300},{"d":"2009-06-11","o":20.42,"h":20.82,"l":20.36,"c":20.54,"v":406200},{"d":"2009-06-12","o":20.4,"h":20.4,"l":19.8,"c":20.24,"v":404900},{"d":"2009-06-15","o":20.13,"h":20.3,"l":19.57,"c":19.85,"v":579500},{"d":"2009-06-16","o":19.99,"h":20.06,"l":19.27,"c":19.31,"v":601800},{"d":"2009-06-17","o":19.39,"h":19.76,"l":19.15,"c":19.46,"v":410100},{"d":"2009-06-18","o":19.4,"h":19.67,"l":19.27,"c":19.42,"v":485800},{"d":"2009-06-19","o":19.74,"h":20.29,"l":19.57,"c":20.17,"v":1349100},{"d":"2009-06-22","o":20.08,"h":20.2,"l":19.54,"c":19.54,"v":643800},{"d":"2009-06-23","o":19.61,"h":19.72,"l":19.35,"c":19.37,"v":486000},{"d":"2009-06-24","o":19.4,"h":20.3,"l":19.4,"c":19.92,"v":699700},{"d":"2009-06-25","o":19.9,"h":20.85,"l":19.9,"c":20.79,"v":859300},{"d":"2009-06-26","o":20.74,"h":21.22,"l":20.6,"c":21.02,"v":1630100},{"d":"2009-06-29","o":20.97,"h":21.75,"l":20.92,"c":21.48,"v":1015000},{"d":"2009-06-30","o":21.46,"h":21.57,"l":21.2,"c":21.47,"v":1023100},{"d":"2009-07-01","o":21.76,"h":22.61,"l":21.53,"c":22.39,"v":1452500},{"d":"2009-07-02","o":22.72,"h":23.28,"l":22.65,"c":22.98,"v":1810600},{"d":"2009-07-06","o":22.87,"h":22.95,"l":22.34,"c":22.49,"v":980600},{"d":"2009-07-07","o":22.5,"h":22.5,"l":21.24,"c":21.26,"v":1269900},{"d":"2009-07-08","o":21.22,"h":21.57,"l":20.47,"c":20.94,"v":1367900},{"d":"2009-07-09","o":20.99,"h":21.08,"l":20.57,"c":20.74,"v":803000},{"d":"2009-07-10","o":20.6,"h":21.06,"l":20.3,"c":20.85,"v":1125800},{"d":"2009-07-13","o":20.82,"h":21.51,"l":20.8,"c":21.4,"v":881000},{"d":"2009-07-14","o":21.33,"h":21.94,"l":21.25,"c":21.74,"v":1318700},{"d":"2009-07-15","o":22.03,"h":22.98,"l":21.31,"c":21.83,"v":4119000},{"d":"2009-07-16","o":22,"h":23.43,"l":21.88,"c":23.37,"v":2574600},{"d":"2009-07-17","o":23.38,"h":23.86,"l":23.23,"c":23.62,"v":1316900},{"d":"2009-07-20","o":23.75,"h":24.25,"l":23.63,"c":24.1,"v":1474400},{"d":"2009-07-21","o":24.24,"h":24.25,"l":23.88,"c":24.25,"v":1054200},{"d":"2009-07-22","o":24.21,"h":24.82,"l":24.15,"c":24.62,"v":1361700},{"d":"2009-07-23","o":24.66,"h":25.47,"l":24.44,"c":25.04,"v":1331600},{"d":"2009-07-24","o":24.71,"h":25.03,"l":24.44,"c":25,"v":895700},{"d":"2009-07-27","o":25,"h":25.08,"l":24.51,"c":24.94,"v":663000},{"d":"2009-07-28","o":24.73,"h":24.93,"l":24.02,"c":24.36,"v":1016100},{"d":"2009-07-29","o":24.34,"h":24.54,"l":24,"c":24.48,"v":791000},{"d":"2009-07-30","o":24.73,"h":24.99,"l":24.25,"c":24.35,"v":734000},{"d":"2009-07-31","o":24.26,"h":24.54,"l":24.13,"c":24.16,"v":696400},{"d":"2009-08-03","o":24.13,"h":24.3,"l":23.7,"c":24.21,"v":706100},{"d":"2009-08-04","o":23.92,"h":24.2,"l":23.86,"c":23.98,"v":462200},{"d":"2009-08-05","o":23.95,"h":24.12,"l":23.44,"c":23.64,"v":841700},{"d":"2009-08-06","o":23.91,"h":23.97,"l":23.36,"c":23.57,"v":724600},{"d":"2009-08-07","o":23.98,"h":24.01,"l":23.41,"c":23.54,"v":542400},{"d":"2009-08-10","o":23.36,"h":23.86,"l":23.13,"c":23.16,"v":529700},{"d":"2009-08-11","o":23.15,"h":23.26,"l":22.83,"c":22.83,"v":713300},{"d":"2009-08-12","o":22.9,"h":23.15,"l":22.78,"c":22.81,"v":1301000},{"d":"2009-08-13","o":22.97,"h":23.13,"l":22.6,"c":23.1,"v":544300},{"d":"2009-08-14","o":22.96,"h":23.25,"l":22.57,"c":22.78,"v":617400},{"d":"2009-08-17","o":22.56,"h":22.6,"l":22.31,"c":22.47,"v":503100},{"d":"2009-08-18","o":22.5,"h":23,"l":22.41,"c":22.92,"v":511300},{"d":"2009-08-19","o":22.65,"h":23.17,"l":22.46,"c":23.16,"v":593400},{"d":"2009-08-20","o":23.2,"h":23.4,"l":22.95,"c":23.19,"v":370200},{"d":"2009-08-21","o":23.48,"h":23.74,"l":23.2,"c":23.61,"v":553800},{"d":"2009-08-24","o":23.63,"h":23.81,"l":23.5,"c":23.72,"v":534000},{"d":"2009-08-25","o":23.91,"h":24.16,"l":23.62,"c":23.72,"v":927400},{"d":"2009-08-26","o":23.62,"h":23.83,"l":23.34,"c":23.4,"v":389900},{"d":"2009-08-27","o":23.38,"h":23.61,"l":22.78,"c":23.17,"v":631700},{"d":"2009-08-28","o":23.23,"h":23.58,"l":22.62,"c":22.72,"v":1072800},{"d":"2009-08-31","o":22.58,"h":22.79,"l":22.22,"c":22.73,"v":1214100},{"d":"2009-09-01","o":22.57,"h":23.28,"l":22.33,"c":22.38,"v":723700},{"d":"2009-09-02","o":22.36,"h":22.45,"l":21.89,"c":21.96,"v":1020900},{"d":"2009-09-03","o":21.99,"h":22.06,"l":21.61,"c":21.9,"v":700700},{"d":"2009-09-04","o":21.84,"h":22.65,"l":21.84,"c":22.62,"v":743600},{"d":"2009-09-08","o":22.71,"h":22.99,"l":22.39,"c":22.75,"v":532600},{"d":"2009-09-09","o":22.68,"h":23.39,"l":22.55,"c":23.39,"v":662100},{"d":"2009-09-10","o":23.32,"h":23.92,"l":23.02,"c":23.9,"v":892000},{"d":"2009-09-11","o":24.71,"h":25.09,"l":24.2,"c":24.52,"v":1233600},{"d":"2009-09-14","o":24.3,"h":24.39,"l":24.15,"c":24.24,"v":729900},{"d":"2009-09-15","o":24.25,"h":24.34,"l":23.95,"c":24.13,"v":547800},{"d":"2009-09-16","o":24.03,"h":24.52,"l":24.03,"c":24.52,"v":383900},{"d":"2009-09-17","o":24.51,"h":24.82,"l":24.39,"c":24.56,"v":598800},{"d":"2009-09-18","o":24.81,"h":24.82,"l":24.5,"c":24.73,"v":880700},{"d":"2009-09-21","o":24.49,"h":24.9,"l":24.49,"c":24.9,"v":576600},{"d":"2009-09-22","o":24.93,"h":25,"l":24.64,"c":24.76,"v":317800},{"d":"2009-09-23","o":24.88,"h":24.88,"l":24.34,"c":24.34,"v":428800},{"d":"2009-09-24","o":24.28,"h":24.44,"l":23.75,"c":23.95,"v":516000},{"d":"2009-09-25","o":24.98,"h":25.08,"l":24.39,"c":24.63,"v":1693800},{"d":"2009-09-28","o":24.65,"h":25.05,"l":24.35,"c":24.83,"v":541700},{"d":"2009-09-29","o":24.81,"h":24.91,"l":24.46,"c":24.61,"v":412700},{"d":"2009-09-30","o":24.56,"h":24.93,"l":24.17,"c":24.55,"v":339500},{"d":"2009-10-01","o":24.53,"h":24.7,"l":23.86,"c":23.87,"v":403600},{"d":"2009-10-02","o":23.79,"h":24.01,"l":23.41,"c":23.43,"v":504500},{"d":"2009-10-05","o":23.57,"h":23.74,"l":23.35,"c":23.55,"v":492800},{"d":"2009-10-06","o":23.7,"h":23.93,"l":23.37,"c":23.93,"v":606100},{"d":"2009-10-07","o":23.89,"h":24.21,"l":23.71,"c":24.03,"v":456500},{"d":"2009-10-08","o":24.18,"h":24.34,"l":23.82,"c":24.26,"v":817600},{"d":"2009-10-09","o":24.15,"h":24.83,"l":23.92,"c":24.83,"v":556600},{"d":"2009-10-12","o":24.9,"h":25.11,"l":24.1,"c":24.18,"v":1797300},{"d":"2009-10-13","o":24.21,"h":25.29,"l":24.15,"c":25.25,"v":2179200},{"d":"2009-10-14","o":24.48,"h":26.14,"l":24.48,"c":25.71,"v":5454000},{"d":"2009-10-15","o":25.3,"h":25.44,"l":24.99,"c":25.35,"v":1981100},{"d":"2009-10-16","o":25.16,"h":25.66,"l":24.72,"c":25.61,"v":1803900},{"d":"2009-10-19","o":25.42,"h":25.95,"l":25.41,"c":25.69,"v":931900},{"d":"2009-10-20","o":25.8,"h":25.95,"l":25.43,"c":25.56,"v":784000},{"d":"2009-10-21","o":25.59,"h":25.86,"l":24.89,"c":24.93,"v":918600},{"d":"2009-10-22","o":25,"h":25.09,"l":24.5,"c":25.02,"v":606300},{"d":"2009-10-23","o":25.01,"h":25.12,"l":24.3,"c":24.58,"v":814700},{"d":"2009-10-26","o":24.66,"h":25.1,"l":24.28,"c":24.38,"v":718800},{"d":"2009-10-27","o":24.32,"h":24.41,"l":23.54,"c":23.57,"v":795100},{"d":"2009-10-28","o":23.5,"h":23.66,"l":23.12,"c":23.16,"v":808300},{"d":"2009-10-29","o":23.41,"h":23.6,"l":22.91,"c":23.43,"v":706500},{"d":"2009-10-30","o":23.27,"h":23.47,"l":22.95,"c":23.04,"v":1025400},{"d":"2009-11-02","o":23.06,"h":23.06,"l":22.53,"c":22.85,"v":1044000},{"d":"2009-11-03","o":22.8,"h":23.19,"l":22.48,"c":23.19,"v":734000},{"d":"2009-11-04","o":23.22,"h":23.29,"l":22.87,"c":23.16,"v":799000},{"d":"2009-11-05","o":23.42,"h":23.73,"l":22.95,"c":23.51,"v":788300},{"d":"2009-11-06","o":23.36,"h":23.76,"l":23.01,"c":23.46,"v":377900},{"d":"2009-11-09","o":23.56,"h":23.8,"l":23.46,"c":23.66,"v":451200},{"d":"2009-11-10","o":23.49,"h":23.64,"l":23.24,"c":23.61,"v":1017600},{"d":"2009-11-11","o":23.8,"h":24,"l":23.54,"c":23.7,"v":692000},{"d":"2009-11-12","o":23.69,"h":23.93,"l":23.13,"c":23.16,"v":888800},{"d":"2009-11-13","o":23.3,"h":23.49,"l":22.84,"c":23.33,"v":1150900},{"d":"2009-11-16","o":23.5,"h":23.75,"l":23.17,"c":23.44,"v":1436600},{"d":"2009-11-17","o":23.43,"h":23.85,"l":23.2,"c":23.72,"v":1068600},{"d":"2009-11-18","o":23.65,"h":23.72,"l":23.23,"c":23.34,"v":733800},{"d":"2009-11-19","o":23.16,"h":23.23,"l":22.61,"c":22.69,"v":1678100},{"d":"2009-11-20","o":22.48,"h":22.48,"l":21.52,"c":21.79,"v":2641400},{"d":"2009-11-23","o":22.09,"h":22.4,"l":21.54,"c":21.73,"v":1317700},{"d":"2009-11-24","o":21.54,"h":21.75,"l":21.29,"c":21.75,"v":741000},{"d":"2009-11-25","o":21.73,"h":21.76,"l":21.43,"c":21.5,"v":922600},{"d":"2009-11-27","o":21.15,"h":21.26,"l":20.99,"c":21.02,"v":740900},{"d":"2009-11-30","o":21.03,"h":21.18,"l":20.56,"c":21.13,"v":1117600},{"d":"2009-12-01","o":21.31,"h":21.44,"l":20.44,"c":20.46,"v":2574200},{"d":"2009-12-02","o":20.43,"h":20.83,"l":20.34,"c":20.44,"v":1791400},{"d":"2009-12-03","o":20.6,"h":20.71,"l":20.47,"c":20.63,"v":1220600},{"d":"2009-12-04","o":20.75,"h":21.24,"l":20.64,"c":21,"v":1584000},{"d":"2009-12-07","o":21.23,"h":21.38,"l":20.87,"c":21.33,"v":1073700},{"d":"2009-12-08","o":21.25,"h":21.56,"l":21.13,"c":21.45,"v":1582700},{"d":"2009-12-09","o":21.52,"h":21.91,"l":21.22,"c":21.79,"v":1544100},{"d":"2009-12-10","o":21.89,"h":22.05,"l":21.82,"c":22.05,"v":1294200},{"d":"2009-12-11","o":22.08,"h":22.26,"l":21.55,"c":22.05,"v":1763000},{"d":"2009-12-14","o":22.2,"h":22.48,"l":22.01,"c":22.35,"v":1021300},{"d":"2009-12-15","o":22.22,"h":22.56,"l":22.07,"c":22.4,"v":899400},{"d":"2009-12-16","o":22.55,"h":22.91,"l":22.35,"c":22.73,"v":1456900},{"d":"2009-12-17","o":22.51,"h":22.68,"l":21.99,"c":22.19,"v":866700},{"d":"2009-12-18","o":22.35,"h":22.35,"l":21.74,"c":21.98,"v":1442700},{"d":"2009-12-21","o":22.03,"h":22.35,"l":21.99,"c":22.24,"v":1017500},{"d":"2009-12-22","o":22.29,"h":22.37,"l":22.17,"c":22.3,"v":712700},{"d":"2009-12-23","o":22.4,"h":22.56,"l":22.27,"c":22.51,"v":689100},{"d":"2009-12-24","o":22.55,"h":22.7,"l":22.43,"c":22.53,"v":129600},{"d":"2009-12-28","o":22.63,"h":22.67,"l":22.39,"c":22.52,"v":324100},{"d":"2009-12-29","o":22.48,"h":22.74,"l":22.36,"c":22.61,"v":381200},{"d":"2009-12-30","o":22.48,"h":22.77,"l":22.33,"c":22.76,"v":355300},{"d":"2009-12-31","o":22.75,"h":23.1,"l":22.53,"c":22.55,"v":704900},{"d":"2010-01-04","o":22.7,"h":22.88,"l":22.63,"c":22.7,"v":638600},{"d":"2010-01-05","o":22.6,"h":23.02,"l":22.47,"c":22.97,"v":906300},{"d":"2010-01-06","o":23.04,"h":23.18,"l":22.81,"c":22.93,"v":866300},{"d":"2010-01-07","o":22.85,"h":23.6,"l":22.79,"c":23.5,"v":1505000},{"d":"2010-01-08","o":23.4,"h":23.56,"l":23.27,"c":23.33,"v":520500},{"d":"2010-01-11","o":23.35,"h":23.4,"l":22.61,"c":22.79,"v":924500},{"d":"2010-01-12","o":22.72,"h":22.84,"l":22.18,"c":22.36,"v":1064800},{"d":"2010-01-13","o":22.43,"h":23.02,"l":22.39,"c":22.88,"v":1217100},{"d":"2010-01-14","o":22.77,"h":23.04,"l":22.77,"c":22.94,"v":418600},{"d":"2010-01-15","o":23.04,"h":23.07,"l":22.53,"c":22.58,"v":933900},{"d":"2010-01-19","o":23,"h":23,"l":22.65,"c":22.87,"v":1869000},{"d":"2010-01-20","o":23.18,"h":23.6,"l":21.88,"c":22.53,"v":4090100},{"d":"2010-01-21","o":22.97,"h":23.66,"l":22.89,"c":23.1,"v":2209200},{"d":"2010-01-22","o":23.1,"h":23.57,"l":22.18,"c":22.25,"v":1835100},{"d":"2010-01-25","o":22.34,"h":22.36,"l":21.75,"c":21.77,"v":1208500},{"d":"2010-01-26","o":21.75,"h":22.48,"l":21.61,"c":21.99,"v":1286700},{"d":"2010-01-27","o":21.9,"h":22.31,"l":21.64,"c":22.22,"v":1178500},{"d":"2010-01-28","o":22.27,"h":22.54,"l":21.69,"c":21.78,"v":1415900},{"d":"2010-01-29","o":21.9,"h":22,"l":21.16,"c":21.2,"v":1070100},{"d":"2010-02-01","o":21.18,"h":21.46,"l":21.18,"c":21.39,"v":756800},{"d":"2010-02-02","o":21.35,"h":21.54,"l":21.18,"c":21.49,"v":728400},{"d":"2010-02-03","o":21.43,"h":21.55,"l":21.24,"c":21.35,"v":604800},{"d":"2010-02-04","o":21.3,"h":21.36,"l":20.94,"c":20.96,"v":1138500},{"d":"2010-02-05","o":20.96,"h":21.22,"l":20.76,"c":21.19,"v":1119200},{"d":"2010-02-08","o":21.15,"h":21.48,"l":21.07,"c":21.14,"v":894500},{"d":"2010-02-09","o":21.44,"h":21.55,"l":21.16,"c":21.49,"v":787800},{"d":"2010-02-10","o":21.39,"h":21.63,"l":21.13,"c":21.61,"v":732200},{"d":"2010-02-11","o":21.54,"h":22.21,"l":21.43,"c":22.09,"v":1550800},{"d":"2010-02-12","o":21.77,"h":22.52,"l":21.66,"c":22.5,"v":1511200},{"d":"2010-02-16","o":22.51,"h":22.68,"l":22.26,"c":22.56,"v":632500},{"d":"2010-02-17","o":22.62,"h":22.69,"l":22.34,"c":22.47,"v":567800},{"d":"2010-02-18","o":22.51,"h":22.92,"l":22.47,"c":22.88,"v":586100},{"d":"2010-02-19","o":22.92,"h":23.38,"l":22.86,"c":23.29,"v":1482000},{"d":"2010-02-22","o":23.31,"h":23.46,"l":23.19,"c":23.29,"v":672000},{"d":"2010-02-23","o":23.29,"h":23.36,"l":23.05,"c":23.14,"v":1023600},{"d":"2010-02-24","o":23.28,"h":23.84,"l":23.19,"c":23.67,"v":1076800},{"d":"2010-02-25","o":23.5,"h":23.67,"l":23.26,"c":23.67,"v":920900},{"d":"2010-02-26","o":23.62,"h":23.71,"l":23.29,"c":23.38,"v":457200},{"d":"2010-03-01","o":23.6,"h":23.83,"l":23.43,"c":23.66,"v":765000},{"d":"2010-03-02","o":23.65,"h":23.81,"l":23.48,"c":23.71,"v":735400},{"d":"2010-03-03","o":23.8,"h":24.83,"l":23.78,"c":24.43,"v":1424500},{"d":"2010-03-04","o":24.5,"h":24.56,"l":24.16,"c":24.54,"v":743600},{"d":"2010-03-05","o":24.62,"h":25.1,"l":24.54,"c":24.79,"v":841100},{"d":"2010-03-08","o":24.83,"h":25.17,"l":24.76,"c":25.05,"v":514600},{"d":"2010-03-09","o":24.9,"h":25.49,"l":24.8,"c":25.33,"v":841200},{"d":"2010-03-10","o":25.29,"h":25.81,"l":25.29,"c":25.53,"v":1174100},{"d":"2010-03-11","o":25.5,"h":25.63,"l":25.15,"c":25.4,"v":1074200},{"d":"2010-03-12","o":25.57,"h":25.59,"l":25.04,"c":25.25,"v":1036500},{"d":"2010-03-15","o":25.28,"h":25.44,"l":24.94,"c":25.12,"v":1064100},{"d":"2010-03-16","o":25.1,"h":25.37,"l":25.01,"c":25.25,"v":670500},{"d":"2010-03-17","o":25.24,"h":26.15,"l":25.24,"c":26.08,"v":1215000},{"d":"2010-03-18","o":26.18,"h":26.79,"l":25.96,"c":26.73,"v":1570800},{"d":"2010-03-19","o":26.84,"h":26.85,"l":26.03,"c":26.18,"v":1181100},{"d":"2010-03-22","o":26.16,"h":26.5,"l":25.99,"c":26.45,"v":742600},{"d":"2010-03-23","o":26.39,"h":26.62,"l":26.2,"c":26.56,"v":857400},{"d":"2010-03-24","o":26.38,"h":26.61,"l":26.14,"c":26.26,"v":770300},{"d":"2010-03-25","o":26.47,"h":26.96,"l":26.35,"c":26.55,"v":929600},{"d":"2010-03-26","o":26.7,"h":26.84,"l":26.31,"c":26.53,"v":1184500},{"d":"2010-03-29","o":26.67,"h":27.11,"l":26.52,"c":26.95,"v":1031900},{"d":"2010-03-30","o":27,"h":27.21,"l":26.44,"c":26.66,"v":752500},{"d":"2010-03-31","o":26.5,"h":26.77,"l":26.33,"c":26.35,"v":1152300},{"d":"2010-04-01","o":26.73,"h":27.07,"l":26.35,"c":26.5,"v":1293100},{"d":"2010-04-05","o":26.68,"h":27.24,"l":26.53,"c":27.18,"v":762100},{"d":"2010-04-06","o":27,"h":27.31,"l":26.9,"c":27.27,"v":896100},{"d":"2010-04-07","o":27.29,"h":27.7,"l":27.01,"c":27.44,"v":923900},{"d":"2010-04-08","o":27.26,"h":27.47,"l":26.91,"c":27.32,"v":571600},{"d":"2010-04-09","o":27.41,"h":27.47,"l":27.22,"c":27.4,"v":550200},{"d":"2010-04-12","o":27.52,"h":27.99,"l":27.44,"c":27.9,"v":1602300},{"d":"2010-04-13","o":27.79,"h":27.95,"l":27.16,"c":27.32,"v":1958700},{"d":"2010-04-14","o":28.65,"h":29.92,"l":28.16,"c":29.4,"v":4356500},{"d":"2010-04-15","o":29.52,"h":29.64,"l":29.19,"c":29.6,"v":1608600},{"d":"2010-04-16","o":29.51,"h":29.89,"l":28.99,"c":29.27,"v":1630600},{"d":"2010-04-19","o":29.1,"h":29.24,"l":28.24,"c":28.81,"v":1271500},{"d":"2010-04-20","o":28.97,"h":29.22,"l":28.79,"c":29.21,"v":512400},{"d":"2010-04-21","o":29.11,"h":29.36,"l":28.96,"c":29.22,"v":646800},{"d":"2010-04-22","o":28.03,"h":28.08,"l":26.36,"c":27.59,"v":3565400},{"d":"2010-04-23","o":27.53,"h":27.72,"l":27.26,"c":27.47,"v":1594700},{"d":"2010-04-26","o":27.41,"h":27.85,"l":27.41,"c":27.54,"v":825100},{"d":"2010-04-27","o":27.3,"h":27.68,"l":27.08,"c":27.14,"v":944100},{"d":"2010-04-28","o":27.19,"h":27.67,"l":27.08,"c":27.13,"v":769200},{"d":"2010-04-29","o":27.33,"h":27.5,"l":27.21,"c":27.47,"v":854000},{"d":"2010-04-30","o":27.43,"h":27.7,"l":26.76,"c":26.77,"v":530400},{"d":"2010-05-03","o":26.81,"h":27.59,"l":26.77,"c":27.59,"v":555300},{"d":"2010-05-04","o":27.26,"h":27.26,"l":26.48,"c":26.75,"v":706200},{"d":"2010-05-05","o":26.54,"h":27.33,"l":26.21,"c":26.94,"v":1314200},{"d":"2010-05-06","o":26.95,"h":27.19,"l":23.4,"c":25.6,"v":2488000},{"d":"2010-05-07","o":26.36,"h":26.4,"l":25.03,"c":25.57,"v":2018100},{"d":"2010-05-10","o":26.53,"h":27.25,"l":26.48,"c":26.74,"v":739400},{"d":"2010-05-11","o":26.52,"h":27.36,"l":26.4,"c":26.79,"v":548400},{"d":"2010-05-12","o":26.92,"h":27.44,"l":26.85,"c":27.28,"v":431100},{"d":"2010-05-13","o":27.12,"h":27.44,"l":26.42,"c":26.59,"v":561700},{"d":"2010-05-14","o":26.39,"h":26.58,"l":25.79,"c":26.37,"v":514500},{"d":"2010-05-17","o":26.52,"h":26.88,"l":25.7,"c":26.44,"v":439500},{"d":"2010-05-18","o":26.7,"h":26.94,"l":25.54,"c":25.72,"v":833500},{"d":"2010-05-19","o":25.71,"h":26,"l":25.2,"c":25.89,"v":649300},{"d":"2010-05-20","o":25.37,"h":25.81,"l":25.13,"c":25.35,"v":819500},{"d":"2010-05-21","o":25.08,"h":25.76,"l":24.75,"c":25.65,"v":828400},{"d":"2010-05-24","o":25.51,"h":25.95,"l":25.32,"c":25.64,"v":511600},{"d":"2010-05-25","o":25.35,"h":27.02,"l":24.99,"c":26.99,"v":2256700},{"d":"2010-05-26","o":27.05,"h":27.74,"l":26.8,"c":27.04,"v":990300},{"d":"2010-05-27","o":27.54,"h":27.73,"l":27.16,"c":27.48,"v":808100},{"d":"2010-05-28","o":27.37,"h":27.63,"l":27.08,"c":27.43,"v":1013400},{"d":"2010-06-01","o":27.2,"h":27.32,"l":26.41,"c":26.41,"v":651300},{"d":"2010-06-02","o":26.55,"h":27.87,"l":26.42,"c":27.81,"v":1067900},{"d":"2010-06-03","o":27.66,"h":28.76,"l":27.51,"c":28.66,"v":1163100},{"d":"2010-06-04","o":28.37,"h":28.37,"l":26.8,"c":26.9,"v":1339300},{"d":"2010-06-07","o":26.9,"h":27.03,"l":26.23,"c":26.38,"v":927600},{"d":"2010-06-08","o":26.46,"h":26.71,"l":25.57,"c":26.61,"v":1036900},{"d":"2010-06-09","o":26.82,"h":27.28,"l":26.51,"c":26.65,"v":674000},{"d":"2010-06-10","o":27.08,"h":27.46,"l":26.76,"c":27.27,"v":507600},{"d":"2010-06-11","o":27,"h":27.64,"l":26.98,"c":27.37,"v":630100},{"d":"2010-06-14","o":27.5,"h":27.87,"l":27.1,"c":27.16,"v":1085700},{"d":"2010-06-15","o":27.28,"h":27.83,"l":27.01,"c":27.75,"v":819600},{"d":"2010-06-16","o":27.5,"h":27.91,"l":27.38,"c":27.53,"v":724500},{"d":"2010-06-17","o":27.6,"h":27.87,"l":27.23,"c":27.85,"v":514000},{"d":"2010-06-18","o":27.87,"h":28.29,"l":27.42,"c":28.09,"v":1043900},{"d":"2010-06-21","o":28.4,"h":28.68,"l":28,"c":28.16,"v":641600},{"d":"2010-06-22","o":28.23,"h":28.59,"l":27.68,"c":27.72,"v":508400},{"d":"2010-06-23","o":27.59,"h":28.15,"l":27.15,"c":27.86,"v":590300},{"d":"2010-06-24","o":27.81,"h":28.18,"l":27.54,"c":27.67,"v":666300},{"d":"2010-06-25","o":27.67,"h":27.95,"l":27.19,"c":27.71,"v":1498400},{"d":"2010-06-28","o":27.71,"h":28.3,"l":27.53,"c":27.97,"v":354500},{"d":"2010-06-29","o":27.61,"h":27.88,"l":27.2,"c":27.37,"v":989200},{"d":"2010-06-30","o":27.44,"h":27.89,"l":27.2,"c":27.27,"v":613400},{"d":"2010-07-01","o":27.28,"h":27.73,"l":26.63,"c":27.57,"v":946000},{"d":"2010-07-02","o":27.73,"h":27.8,"l":27.12,"c":27.24,"v":847400},{"d":"2010-07-06","o":27.54,"h":27.94,"l":26.86,"c":27.04,"v":963000},{"d":"2010-07-07","o":27.16,"h":28.13,"l":27.16,"c":28.11,"v":1083000},{"d":"2010-07-08","o":28.35,"h":28.43,"l":27.99,"c":28.2,"v":808300},{"d":"2010-07-09","o":28.27,"h":28.97,"l":28.26,"c":28.55,"v":867000},{"d":"2010-07-12","o":28.49,"h":28.72,"l":27.83,"c":28.3,"v":808300},{"d":"2010-07-13","o":28.79,"h":28.95,"l":28.45,"c":28.86,"v":1264500},{"d":"2010-07-14","o":30.36,"h":31.38,"l":29.56,"c":31.24,"v":5634200},{"d":"2010-07-15","o":31.41,"h":31.63,"l":30.7,"c":31.53,"v":1732200},{"d":"2010-07-16","o":31.32,"h":31.67,"l":30.49,"c":30.8,"v":1547400},{"d":"2010-07-19","o":31.05,"h":31.78,"l":30.74,"c":31.43,"v":1939900},{"d":"2010-07-20","o":31.19,"h":31.62,"l":30.72,"c":31.57,"v":1288800},{"d":"2010-07-21","o":31.75,"h":31.75,"l":30.71,"c":30.84,"v":1091000},{"d":"2010-07-22","o":31.47,"h":32.18,"l":31.03,"c":32.08,"v":1626800},{"d":"2010-07-23","o":31.92,"h":32.68,"l":31.62,"c":32.29,"v":955300},{"d":"2010-07-26","o":32.26,"h":32.98,"l":32.15,"c":32.92,"v":764500},{"d":"2010-07-27","o":33,"h":33,"l":31.69,"c":31.99,"v":916500},{"d":"2010-07-28","o":31.85,"h":32.22,"l":31.4,"c":31.78,"v":558200},{"d":"2010-07-29","o":32,"h":32.1,"l":31.25,"c":31.74,"v":530700},{"d":"2010-07-30","o":31.32,"h":31.93,"l":31.16,"c":31.58,"v":364900},{"d":"2010-08-02","o":32.24,"h":32.48,"l":31.75,"c":31.82,"v":699500},{"d":"2010-08-03","o":31.66,"h":32.02,"l":31.36,"c":31.65,"v":639100},{"d":"2010-08-04","o":31.69,"h":32.2,"l":31.64,"c":32.13,"v":709400},{"d":"2010-08-05","o":31.85,"h":32.88,"l":31.43,"c":31.6,"v":631200},{"d":"2010-08-06","o":31.3,"h":31.74,"l":30.87,"c":31.46,"v":916900},{"d":"2010-08-09","o":31.46,"h":32.12,"l":31.33,"c":31.84,"v":531000},{"d":"2010-08-10","o":31.5,"h":31.9,"l":31.29,"c":31.72,"v":706100},{"d":"2010-08-11","o":31.13,"h":31.38,"l":30.05,"c":30.21,"v":1139600},{"d":"2010-08-12","o":29.62,"h":29.84,"l":28.51,"c":29.68,"v":1349800},{"d":"2010-08-13","o":29.53,"h":30.07,"l":29.28,"c":29.62,"v":771100},{"d":"2010-08-16","o":29.51,"h":30.23,"l":28.98,"c":30.09,"v":658400},{"d":"2010-08-17","o":30.24,"h":31.03,"l":30.2,"c":30.5,"v":649600},{"d":"2010-08-18","o":30.53,"h":31.4,"l":30.29,"c":31.01,"v":754900},{"d":"2010-08-19","o":30.96,"h":31.27,"l":30.35,"c":30.6,"v":740500},{"d":"2010-08-20","o":30.43,"h":30.79,"l":30.03,"c":30.69,"v":515400},{"d":"2010-08-23","o":30.82,"h":31.26,"l":30.35,"c":30.35,"v":485800},{"d":"2010-08-24","o":30.02,"h":30.81,"l":29.5,"c":30.2,"v":767800},{"d":"2010-08-25","o":30.03,"h":30.32,"l":29.62,"c":30.18,"v":721300},{"d":"2010-08-26","o":30.26,"h":30.5,"l":29.88,"c":29.98,"v":466200},{"d":"2010-08-27","o":30.3,"h":31.75,"l":30.09,"c":31.64,"v":1288400},{"d":"2010-08-30","o":31.5,"h":32.09,"l":30.96,"c":31.09,"v":1177500},{"d":"2010-08-31","o":31.01,"h":31.49,"l":30.5,"c":31.43,"v":879800},{"d":"2010-09-01","o":31.88,"h":32.53,"l":31.64,"c":32.1,"v":791700},{"d":"2010-09-02","o":32.29,"h":32.5,"l":32.01,"c":32.3,"v":648900},{"d":"2010-09-03","o":32.6,"h":33,"l":32.42,"c":32.5,"v":479200},{"d":"2010-09-07","o":32.52,"h":32.54,"l":32.09,"c":32.17,"v":531500},{"d":"2010-09-08","o":32.17,"h":33.48,"l":32.17,"c":32.85,"v":1016400},{"d":"2010-09-09","o":33.13,"h":33.64,"l":32.91,"c":33.6,"v":1195200},{"d":"2010-09-10","o":33.7,"h":34.13,"l":33.56,"c":33.67,"v":1263300},{"d":"2010-09-13","o":33.9,"h":34.54,"l":33.67,"c":33.86,"v":1278700},{"d":"2010-09-14","o":33.87,"h":33.89,"l":33.35,"c":33.61,"v":722400},{"d":"2010-09-15","o":33.59,"h":33.75,"l":33.29,"c":33.6,"v":1005200},{"d":"2010-09-16","o":33.44,"h":33.83,"l":33.24,"c":33.66,"v":784700},{"d":"2010-09-17","o":33.96,"h":34.22,"l":33.26,"c":34.11,"v":1941400},{"d":"2010-09-20","o":34.35,"h":34.8,"l":33.89,"c":34.65,"v":1062700},{"d":"2010-09-21","o":34.62,"h":34.76,"l":34.22,"c":34.6,"v":848900},{"d":"2010-09-22","o":34.45,"h":34.75,"l":33.67,"c":33.78,"v":944600},{"d":"2010-09-23","o":33.49,"h":34.18,"l":33.2,"c":33.48,"v":1020400},{"d":"2010-09-24","o":33.95,"h":34.24,"l":33.52,"c":33.98,"v":958700},{"d":"2010-09-27","o":34,"h":34.01,"l":33.6,"c":33.83,"v":851300},{"d":"2010-09-28","o":33.91,"h":34.07,"l":33.04,"c":33.84,"v":1117700},{"d":"2010-09-29","o":33.99,"h":35.8,"l":33.92,"c":34.77,"v":1574800},{"d":"2010-09-30","o":34.98,"h":35.47,"l":34.63,"c":35.3,"v":1582300},{"d":"2010-10-01","o":35.49,"h":35.97,"l":35.32,"c":35.71,"v":1422000},{"d":"2010-10-04","o":35.78,"h":36,"l":35.1,"c":35.51,"v":977600},{"d":"2010-10-05","o":35.85,"h":36.4,"l":35.79,"c":36.27,"v":1022500},{"d":"2010-10-06","o":36.38,"h":36.85,"l":35.86,"c":36.05,"v":1765300},{"d":"2010-10-07","o":36.33,"h":36.64,"l":35.03,"c":35.38,"v":1316000},{"d":"2010-10-08","o":35.27,"h":35.51,"l":34.94,"c":35.32,"v":1703400},{"d":"2010-10-11","o":35.18,"h":35.52,"l":35.14,"c":35.25,"v":838300},{"d":"2010-10-12","o":35.18,"h":35.76,"l":34.97,"c":35.52,"v":1445400},{"d":"2010-10-13","o":36.14,"h":36.51,"l":32.51,"c":33.37,"v":7636500},{"d":"2010-10-14","o":33.22,"h":33.89,"l":32.43,"c":32.64,"v":2908300},{"d":"2010-10-15","o":33.03,"h":33.23,"l":31.81,"c":32.27,"v":2478800},{"d":"2010-10-18","o":32.2,"h":32.76,"l":32.06,"c":32.55,"v":1795600},{"d":"2010-10-19","o":32.34,"h":33.16,"l":31.88,"c":32.65,"v":2537400},{"d":"2010-10-20","o":32.85,"h":32.94,"l":32.49,"c":32.68,"v":1437500},{"d":"2010-10-21","o":32.73,"h":32.91,"l":32.45,"c":32.7,"v":1446900},{"d":"2010-10-22","o":32.85,"h":33.04,"l":32.55,"c":32.91,"v":1425500},{"d":"2010-10-25","o":33.06,"h":34.18,"l":33,"c":34,"v":1539100},{"d":"2010-10-26","o":33.61,"h":33.88,"l":32.24,"c":32.24,"v":2232700},{"d":"2010-10-27","o":32.15,"h":32.21,"l":31.36,"c":31.9,"v":2190700},{"d":"2010-10-28","o":32.1,"h":32.21,"l":31.62,"c":31.95,"v":905800},{"d":"2010-10-29","o":31.82,"h":32.38,"l":31.54,"c":32.29,"v":811700},{"d":"2010-11-01","o":32.62,"h":32.92,"l":32.33,"c":32.53,"v":1314700},{"d":"2010-11-02","o":32.84,"h":32.88,"l":32.43,"c":32.56,"v":731800},{"d":"2010-11-03","o":32.53,"h":32.84,"l":32.03,"c":32.83,"v":886200},{"d":"2010-11-04","o":33,"h":33.35,"l":32.6,"c":33.04,"v":1143500},{"d":"2010-11-05","o":33.2,"h":33.8,"l":32.77,"c":33.7,"v":1292200},{"d":"2010-11-08","o":33.75,"h":33.94,"l":32.78,"c":32.84,"v":789100},{"d":"2010-11-09","o":32.84,"h":33.02,"l":32.41,"c":32.55,"v":629900},{"d":"2010-11-10","o":32.7,"h":33.05,"l":32.34,"c":32.93,"v":721600},{"d":"2010-11-11","o":32.6,"h":32.6,"l":31.85,"c":32.06,"v":863700},{"d":"2010-11-12","o":31.74,"h":32.55,"l":31.72,"c":31.82,"v":1678700},{"d":"2010-11-15","o":32,"h":32.17,"l":31.65,"c":31.67,"v":983800},{"d":"2010-11-16","o":31.41,"h":31.6,"l":31.09,"c":31.33,"v":1264400},{"d":"2010-11-17","o":31.28,"h":31.66,"l":31.12,"c":31.32,"v":762000},{"d":"2010-11-18","o":31.61,"h":32.11,"l":31.53,"c":31.66,"v":674300},{"d":"2010-11-19","o":31.65,"h":31.92,"l":31.38,"c":31.79,"v":580300},{"d":"2010-11-22","o":31.59,"h":31.88,"l":31.26,"c":31.83,"v":895500},{"d":"2010-11-23","o":31.61,"h":31.61,"l":30.74,"c":30.96,"v":1331900},{"d":"2010-11-24","o":31.26,"h":31.76,"l":31.26,"c":31.62,"v":442100},{"d":"2010-11-26","o":31.47,"h":31.64,"l":31.34,"c":31.48,"v":92100},{"d":"2010-11-29","o":31.2,"h":31.31,"l":30.7,"c":31.12,"v":617500},{"d":"2010-11-30","o":30.8,"h":31.33,"l":30.6,"c":31.14,"v":668300},{"d":"2010-12-01","o":31.55,"h":32.43,"l":31.42,"c":32.08,"v":956200},{"d":"2010-12-02","o":32.04,"h":33.13,"l":31.97,"c":32.89,"v":1465900},{"d":"2010-12-03","o":32.77,"h":33.58,"l":32.42,"c":33.46,"v":1122500},{"d":"2010-12-06","o":33.5,"h":33.85,"l":33.27,"c":33.68,"v":868900},{"d":"2010-12-07","o":34,"h":34.36,"l":33.65,"c":33.69,"v":1231600},{"d":"2010-12-08","o":33.8,"h":34.18,"l":33.53,"c":33.8,"v":688600},{"d":"2010-12-09","o":34.15,"h":34.15,"l":33.68,"c":34.11,"v":541300},{"d":"2010-12-10","o":34.2,"h":34.69,"l":33.92,"c":34.66,"v":708600},{"d":"2010-12-13","o":34.66,"h":34.86,"l":34.19,"c":34.44,"v":1084000},{"d":"2010-12-14","o":34.45,"h":34.81,"l":34.25,"c":34.44,"v":655000},{"d":"2010-12-15","o":34.45,"h":35.02,"l":34.42,"c":34.74,"v":873300},{"d":"2010-12-16","o":34.87,"h":35.58,"l":34.64,"c":35.54,"v":917700},{"d":"2010-12-17","o":35.61,"h":35.62,"l":35.13,"c":35.39,"v":1679400},{"d":"2010-12-20","o":35.4,"h":35.67,"l":35.02,"c":35.32,"v":692900},{"d":"2010-12-21","o":35.47,"h":35.74,"l":35.31,"c":35.67,"v":880900},{"d":"2010-12-22","o":35.63,"h":35.87,"l":35.5,"c":35.86,"v":770500},{"d":"2010-12-23","o":35.86,"h":36.16,"l":35.84,"c":35.96,"v":585000},{"d":"2010-12-27","o":35.79,"h":36.12,"l":35.67,"c":36.06,"v":260900},{"d":"2010-12-28","o":36.04,"h":36.22,"l":35.99,"c":36.17,"v":467600},{"d":"2010-12-29","o":36.14,"h":36.33,"l":35.8,"c":36.21,"v":405500},{"d":"2010-12-30","o":36.25,"h":36.72,"l":36.22,"c":36.38,"v":611900},{"d":"2010-12-31","o":36.39,"h":36.53,"l":36.15,"c":36.21,"v":602600},{"d":"2011-01-03","o":36.38,"h":36.88,"l":36.32,"c":36.42,"v":1062300},{"d":"2011-01-04","o":36.43,"h":36.56,"l":35.82,"c":36.28,"v":1312200},{"d":"2011-01-05","o":36.11,"h":37.01,"l":36.06,"c":36.84,"v":1052700},{"d":"2011-01-06","o":37.88,"h":39.48,"l":37.68,"c":38.93,"v":2910600},{"d":"2011-01-07","o":39,"h":39.18,"l":38.25,"c":38.66,"v":1119900},{"d":"2011-01-10","o":38.45,"h":39.56,"l":38.33,"c":39.06,"v":1221200},{"d":"2011-01-11","o":39.16,"h":39.62,"l":38.94,"c":38.99,"v":1216500},{"d":"2011-01-12","o":39.37,"h":39.5,"l":38.98,"c":39.46,"v":998900},{"d":"2011-01-13","o":39.65,"h":39.65,"l":39.19,"c":39.42,"v":404000},{"d":"2011-01-14","o":39.34,"h":39.62,"l":39.16,"c":39.4,"v":1248000},{"d":"2011-01-18","o":39.5,"h":39.85,"l":38.88,"c":39.65,"v":2540300},{"d":"2011-01-19","o":41.56,"h":42.65,"l":40.08,"c":42.25,"v":5619000},{"d":"2011-01-20","o":42.2,"h":42.25,"l":40.8,"c":41.75,"v":1854200},{"d":"2011-01-21","o":41.61,"h":41.65,"l":40.88,"c":41.32,"v":1738200},{"d":"2011-01-24","o":41.5,"h":41.89,"l":41.04,"c":41.4,"v":1084700},{"d":"2011-01-25","o":41.07,"h":41.49,"l":40.59,"c":41.33,"v":1559400},{"d":"2011-01-26","o":41.35,"h":42.63,"l":41.27,"c":42.49,"v":1985000},{"d":"2011-01-27","o":42.41,"h":43.6,"l":42.15,"c":42.66,"v":1472600},{"d":"2011-01-28","o":42.72,"h":42.75,"l":41.16,"c":41.72,"v":1312500},{"d":"2011-01-31","o":41.95,"h":42.2,"l":40.93,"c":41.13,"v":1541900},{"d":"2011-02-01","o":41.2,"h":41.79,"l":41.06,"c":41.61,"v":949900},{"d":"2011-02-02","o":41.3,"h":42.38,"l":41.01,"c":42.19,"v":730300},{"d":"2011-02-03","o":41.56,"h":42.63,"l":41.48,"c":42.41,"v":1048200},{"d":"2011-02-04","o":42.6,"h":44.55,"l":42.2,"c":44.4,"v":2207100},{"d":"2011-02-07","o":46.65,"h":46.96,"l":44.75,"c":44.96,"v":2178300},{"d":"2011-02-08","o":45.06,"h":45.6,"l":44.6,"c":44.93,"v":813400},{"d":"2011-02-09","o":44.77,"h":46.16,"l":44.75,"c":45.25,"v":870200},{"d":"2011-02-10","o":45.09,"h":46.51,"l":44.8,"c":46.05,"v":687300},{"d":"2011-02-11","o":45.89,"h":46.93,"l":45.76,"c":46.58,"v":759200},{"d":"2011-02-14","o":46.63,"h":46.79,"l":45.4,"c":46.15,"v":646100},{"d":"2011-02-15","o":46.14,"h":46.32,"l":45.1,"c":45.62,"v":518000},{"d":"2011-02-16","o":45.76,"h":46.01,"l":44.98,"c":45.61,"v":576700},{"d":"2011-02-17","o":45.61,"h":47.24,"l":44.95,"c":46.62,"v":960800},{"d":"2011-02-18","o":46.62,"h":46.97,"l":45.62,"c":46.21,"v":1019800},{"d":"2011-02-22","o":45.91,"h":45.91,"l":44.34,"c":44.56,"v":1052300},{"d":"2011-02-23","o":44.64,"h":44.64,"l":42.94,"c":43.7,"v":815500},{"d":"2011-02-24","o":43.61,"h":44.71,"l":43.42,"c":44.69,"v":1057700},{"d":"2011-02-25","o":44.69,"h":45.92,"l":44.56,"c":45.92,"v":1203300},{"d":"2011-02-28","o":46.02,"h":46.68,"l":45.06,"c":45.48,"v":1518700},{"d":"2011-03-01","o":45.54,"h":45.96,"l":44.57,"c":45.27,"v":1135100},{"d":"2011-03-02","o":45.48,"h":45.77,"l":44.85,"c":45.17,"v":562300},{"d":"2011-03-03","o":45.49,"h":47.37,"l":45.49,"c":47.24,"v":1069000},{"d":"2011-03-04","o":47.32,"h":47.5,"l":46.27,"c":47.09,"v":624600},{"d":"2011-03-07","o":47.5,"h":47.7,"l":44.29,"c":45.61,"v":1047400},{"d":"2011-03-08","o":45.81,"h":46.09,"l":45.34,"c":45.63,"v":741800},{"d":"2011-03-09","o":45.12,"h":45.53,"l":44.11,"c":44.64,"v":853100},{"d":"2011-03-10","o":44.02,"h":44.04,"l":42.74,"c":42.85,"v":1466500},{"d":"2011-03-11","o":42.95,"h":44,"l":42.56,"c":43.75,"v":1089700},{"d":"2011-03-14","o":43.32,"h":44.05,"l":43,"c":43.86,"v":804200},{"d":"2011-03-15","o":42.71,"h":43.94,"l":42.26,"c":43.55,"v":1036600},{"d":"2011-03-16","o":43.5,"h":44.58,"l":43.17,"c":43.56,"v":820000},{"d":"2011-03-17","o":44.26,"h":44.77,"l":43.77,"c":44.18,"v":829700},{"d":"2011-03-18","o":44.56,"h":45,"l":43.79,"c":44.8,"v":1543100},{"d":"2011-03-21","o":45.18,"h":45.45,"l":43.83,"c":44.02,"v":1540000},{"d":"2011-03-22","o":44.21,"h":44.3,"l":40.66,"c":40.91,"v":3163500},{"d":"2011-03-23","o":40.91,"h":42.25,"l":40.74,"c":42.16,"v":2282100},{"d":"2011-03-24","o":42.48,"h":43.38,"l":42.16,"c":42.51,"v":746100},{"d":"2011-03-25","o":41.77,"h":42.11,"l":40.76,"c":41.53,"v":1577000},{"d":"2011-03-28","o":41.75,"h":42.08,"l":41.37,"c":41.59,"v":819200},{"d":"2011-03-29","o":41.47,"h":42.83,"l":41.41,"c":42.67,"v":513300},{"d":"2011-03-30","o":42.85,"h":43.12,"l":42.15,"c":42.73,"v":839200},{"d":"2011-03-31","o":42.75,"h":43.11,"l":42.23,"c":42.46,"v":627600},{"d":"2011-04-01","o":43.02,"h":43.25,"l":41.32,"c":41.53,"v":1332400},{"d":"2011-04-04","o":41.58,"h":41.89,"l":41.05,"c":41.54,"v":723500},{"d":"2011-04-05","o":41.55,"h":42.24,"l":41.08,"c":41.98,"v":623200},{"d":"2011-04-06","o":42.27,"h":42.49,"l":41.46,"c":41.92,"v":413900},{"d":"2011-04-07","o":41.75,"h":42.21,"l":41.45,"c":41.57,"v":431300},{"d":"2011-04-08","o":41.89,"h":42.32,"l":41.57,"c":41.83,"v":718200},{"d":"2011-04-11","o":41.96,"h":42.67,"l":41.75,"c":41.92,"v":1179700},{"d":"2011-04-12","o":41.7,"h":42.03,"l":40.56,"c":41.6,"v":1232400},{"d":"2011-04-13","o":43.62,"h":43.86,"l":39.75,"c":41.15,"v":6495400},{"d":"2011-04-14","o":40.66,"h":41.15,"l":39.99,"c":40.67,"v":1479400},{"d":"2011-04-15","o":40.48,"h":41.28,"l":40.24,"c":40.83,"v":1032400},{"d":"2011-04-18","o":40.31,"h":40.39,"l":38.97,"c":39.22,"v":1680900},{"d":"2011-04-19","o":39.5,"h":39.73,"l":39.25,"c":39.52,"v":1091800},{"d":"2011-04-20","o":40.14,"h":40.6,"l":40,"c":40.37,"v":1395000},{"d":"2011-04-21","o":40.71,"h":40.77,"l":39.86,"c":40,"v":845300},{"d":"2011-04-25","o":39.71,"h":40.07,"l":38.79,"c":39.62,"v":1192100},{"d":"2011-04-26","o":39.6,"h":40.24,"l":39.21,"c":40.13,"v":738900},{"d":"2011-04-27","o":40.17,"h":40.89,"l":39.71,"c":40.44,"v":870700},{"d":"2011-04-28","o":40.45,"h":40.54,"l":39.95,"c":40.3,"v":422200},{"d":"2011-04-29","o":40.45,"h":42.18,"l":39.85,"c":41.27,"v":1200000},{"d":"2011-05-02","o":41.43,"h":42.04,"l":41.2,"c":41.52,"v":1465800},{"d":"2011-05-03","o":41.41,"h":41.86,"l":40.93,"c":40.96,"v":1200000},{"d":"2011-05-04","o":41.05,"h":41.05,"l":40.12,"c":40.37,"v":606300},{"d":"2011-05-05","o":40.12,"h":41.61,"l":40.04,"c":41.45,"v":1100000},{"d":"2011-05-06","o":41.76,"h":41.92,"l":41.02,"c":41.13,"v":662500},{"d":"2011-05-09","o":40.44,"h":42.31,"l":40.44,"c":42.13,"v":624000},{"d":"2011-05-10","o":42.33,"h":42.82,"l":42.13,"c":42.72,"v":559700},{"d":"2011-05-11","o":42.52,"h":43.28,"l":42.15,"c":42.32,"v":680700},{"d":"2011-05-12","o":42.19,"h":43.58,"l":42.01,"c":43.2,"v":740000},{"d":"2011-05-13","o":43.09,"h":43.1,"l":42.04,"c":42.24,"v":1073100},{"d":"2011-05-16","o":42.1,"h":42.23,"l":41.02,"c":41.03,"v":767400},{"d":"2011-05-17","o":40.72,"h":41.12,"l":40.07,"c":41.11,"v":612000},{"d":"2011-05-18","o":41.13,"h":42.2,"l":40.96,"c":41.9,"v":664700},{"d":"2011-05-19","o":42.19,"h":42.34,"l":41.66,"c":42.21,"v":502500},{"d":"2011-05-20","o":41.97,"h":42.47,"l":41.78,"c":42.15,"v":478000},{"d":"2011-05-23","o":41.93,"h":42.09,"l":40.81,"c":41.01,"v":1200000},{"d":"2011-05-24","o":41.25,"h":41.52,"l":40.55,"c":41.04,"v":691600},{"d":"2011-05-25","o":40.79,"h":41.72,"l":40.67,"c":41.56,"v":627600},{"d":"2011-05-26","o":41.56,"h":42.2,"l":40.98,"c":42.01,"v":624900},{"d":"2011-05-27","o":42.1,"h":42.63,"l":42,"c":42.22,"v":484700},{"d":"2011-05-31","o":42.82,"h":42.97,"l":42.04,"c":42.86,"v":684800},{"d":"2011-06-01","o":42.71,"h":43.38,"l":41.41,"c":41.46,"v":1012800},{"d":"2011-06-02","o":41.68,"h":42.18,"l":41.46,"c":41.73,"v":400700},{"d":"2011-06-03","o":41.11,"h":41.69,"l":40.28,"c":40.37,"v":806400},{"d":"2011-06-06","o":40.03,"h":40.55,"l":39.68,"c":39.74,"v":470200},{"d":"2011-06-07","o":40,"h":40.33,"l":39.51,"c":40.02,"v":566500},{"d":"2011-06-08","o":39.6,"h":39.75,"l":38.64,"c":39.31,"v":1786600},{"d":"2011-06-09","o":39.35,"h":39.56,"l":38.83,"c":39.3,"v":584100},{"d":"2011-06-10","o":39.01,"h":39.29,"l":38.16,"c":38.46,"v":812900},{"d":"2011-06-13","o":38.62,"h":38.9,"l":37.87,"c":37.97,"v":477200},{"d":"2011-06-14","o":38.2,"h":39.46,"l":37.94,"c":39.26,"v":989500},{"d":"2011-06-15","o":38.83,"h":39.4,"l":38.43,"c":38.63,"v":560000},{"d":"2011-06-16","o":38.56,"h":38.82,"l":37.62,"c":38.29,"v":1059300},{"d":"2011-06-17","o":38.48,"h":38.69,"l":36.48,"c":37.31,"v":1913800},{"d":"2011-06-20","o":37.34,"h":37.95,"l":37.13,"c":37.41,"v":718900},{"d":"2011-06-21","o":37.83,"h":38.38,"l":37.5,"c":37.98,"v":580400},{"d":"2011-06-22","o":37.95,"h":38.6,"l":37.75,"c":37.89,"v":522100},{"d":"2011-06-23","o":37.5,"h":38.75,"l":37.2,"c":38.58,"v":479700},{"d":"2011-06-24","o":38.54,"h":38.72,"l":37.81,"c":38.17,"v":681000},{"d":"2011-06-27","o":38,"h":38.84,"l":37.78,"c":38.46,"v":354800},{"d":"2011-06-28","o":38.51,"h":39.31,"l":38.46,"c":39.18,"v":397000},{"d":"2011-06-29","o":39.23,"h":39.48,"l":38.72,"c":38.76,"v":468700},{"d":"2011-06-30","o":38.82,"h":39.26,"l":38.61,"c":38.71,"v":785500},{"d":"2011-07-01","o":38.95,"h":39.48,"l":38.75,"c":39.39,"v":786000},{"d":"2011-07-05","o":39.47,"h":40.04,"l":39.29,"c":39.93,"v":646100},{"d":"2011-07-06","o":39.86,"h":40.38,"l":39.63,"c":40.38,"v":563200},{"d":"2011-07-07","o":40.85,"h":42.57,"l":40.78,"c":42.55,"v":1379700},{"d":"2011-07-08","o":41.94,"h":42.48,"l":41.55,"c":41.95,"v":1004900},{"d":"2011-07-11","o":41.4,"h":42.04,"l":40.41,"c":40.63,"v":803300},{"d":"2011-07-12","o":40.39,"h":40.39,"l":39.71,"c":40.13,"v":1091100},{"d":"2011-07-13","o":40.86,"h":40.95,"l":36.05,"c":36.11,"v":7056100},{"d":"2011-07-14","o":36.3,"h":37.28,"l":34.87,"c":35.25,"v":2280600},{"d":"2011-07-15","o":35.3,"h":35.81,"l":34.8,"c":35.32,"v":1524300},{"d":"2011-07-18","o":35.15,"h":35.47,"l":34.93,"c":35.34,"v":1613400},{"d":"2011-07-19","o":35.51,"h":36.16,"l":35.51,"c":35.84,"v":1335000},{"d":"2011-07-20","o":35.95,"h":36.01,"l":35.34,"c":35.56,"v":1436900},{"d":"2011-07-21","o":35.69,"h":35.89,"l":35.01,"c":35.37,"v":905800},{"d":"2011-07-22","o":35.51,"h":35.68,"l":35.1,"c":35.51,"v":624900},{"d":"2011-07-25","o":35.22,"h":35.46,"l":34.8,"c":34.86,"v":909900},{"d":"2011-07-26","o":34.85,"h":35.14,"l":34.69,"c":34.87,"v":556400},{"d":"2011-07-27","o":34.42,"h":34.99,"l":32.97,"c":33.59,"v":2011600},{"d":"2011-07-28","o":33.7,"h":34.66,"l":33.24,"c":33.78,"v":1121300},{"d":"2011-07-29","o":33.7,"h":34.37,"l":32.96,"c":33.08,"v":1214900},{"d":"2011-08-01","o":33.63,"h":33.84,"l":32,"c":32.34,"v":1697000},{"d":"2011-08-02","o":32.05,"h":32.22,"l":31.33,"c":31.34,"v":1207600},{"d":"2011-08-03","o":31.42,"h":32.05,"l":30.85,"c":31.98,"v":1828400},{"d":"2011-08-04","o":31.63,"h":31.81,"l":30.43,"c":30.43,"v":1216500},{"d":"2011-08-05","o":30.8,"h":31.05,"l":29.44,"c":30.03,"v":1675800},{"d":"2011-08-08","o":28.86,"h":29.74,"l":27.88,"c":27.92,"v":1518000},{"d":"2011-08-09","o":28.05,"h":29.88,"l":27.61,"c":29.79,"v":1419200},{"d":"2011-08-10","o":29.04,"h":29.14,"l":27.7,"c":27.77,"v":1318200},{"d":"2011-08-11","o":27.96,"h":30.47,"l":27.93,"c":30.06,"v":1231900},{"d":"2011-08-12","o":30.36,"h":30.88,"l":29.51,"c":29.76,"v":807400},{"d":"2011-08-15","o":29.92,"h":30.08,"l":29.2,"c":29.93,"v":814400},{"d":"2011-08-16","o":29.47,"h":30.09,"l":29.22,"c":29.69,"v":765800},{"d":"2011-08-17","o":29.89,"h":30.09,"l":29.26,"c":29.57,"v":653600},{"d":"2011-08-18","o":28.62,"h":28.62,"l":27.17,"c":27.4,"v":1123800},{"d":"2011-08-19","o":27,"h":27.92,"l":26.73,"c":27.1,"v":862300},{"d":"2011-08-22","o":27.54,"h":28.02,"l":27.32,"c":27.46,"v":781500},{"d":"2011-08-23","o":27.62,"h":28.86,"l":27.31,"c":28.83,"v":593200},{"d":"2011-08-24","o":28.75,"h":28.94,"l":28.06,"c":28.75,"v":481500},{"d":"2011-08-25","o":28.85,"h":29.01,"l":27.73,"c":28.1,"v":643700},{"d":"2011-08-26","o":27.79,"h":29.01,"l":27.55,"c":28.65,"v":407100},{"d":"2011-08-29","o":28.99,"h":30.06,"l":28.97,"c":30.01,"v":905600},{"d":"2011-08-30","o":29.83,"h":30.6,"l":29.66,"c":30.36,"v":734600},{"d":"2011-08-31","o":30.54,"h":31.21,"l":30.31,"c":31.06,"v":1157300},{"d":"2011-09-01","o":30.88,"h":31.67,"l":30.4,"c":30.62,"v":1268500},{"d":"2011-09-02","o":29.81,"h":30.1,"l":28.65,"c":28.89,"v":881400},{"d":"2011-09-06","o":27.93,"h":28.52,"l":27.61,"c":28.37,"v":547300},{"d":"2011-09-07","o":28.9,"h":30.23,"l":28.58,"c":30.14,"v":691400},{"d":"2011-09-08","o":29.96,"h":30.61,"l":29.71,"c":29.92,"v":505600},{"d":"2011-09-09","o":29.65,"h":30.06,"l":28.66,"c":28.94,"v":575200},{"d":"2011-09-12","o":28.47,"h":29.62,"l":28.24,"c":29.62,"v":402900},{"d":"2011-09-13","o":29.68,"h":31.49,"l":29.42,"c":31.3,"v":1038400},{"d":"2011-09-14","o":31.59,"h":32.18,"l":31.12,"c":31.99,"v":978200},{"d":"2011-09-15","o":32.32,"h":32.74,"l":31.94,"c":32.12,"v":637000},{"d":"2011-09-16","o":32.32,"h":32.32,"l":31.15,"c":31.6,"v":756400},{"d":"2011-09-19","o":31.03,"h":31.62,"l":30.63,"c":31.31,"v":483500},{"d":"2011-09-20","o":31.52,"h":32.23,"l":30.67,"c":30.74,"v":727300},{"d":"2011-09-21","o":30.96,"h":30.96,"l":29.56,"c":29.58,"v":959200},{"d":"2011-09-22","o":28.42,"h":28.47,"l":27,"c":28.25,"v":1443100},{"d":"2011-09-23","o":28.13,"h":29.14,"l":28.04,"c":29.1,"v":700300},{"d":"2011-09-26","o":28.45,"h":29.44,"l":28.45,"c":29.38,"v":345200},{"d":"2011-09-27","o":29.57,"h":30.04,"l":28.52,"c":28.84,"v":1455600},{"d":"2011-09-28","o":28.94,"h":29.08,"l":27.81,"c":27.82,"v":848200},{"d":"2011-09-29","o":28.14,"h":28.27,"l":26.62,"c":27.3,"v":1012800},{"d":"2011-09-30","o":26.88,"h":27.35,"l":26.42,"c":26.46,"v":737500},{"d":"2011-10-03","o":26.18,"h":27.14,"l":25.81,"c":25.99,"v":1004300},{"d":"2011-10-04","o":25.7,"h":26.89,"l":25.46,"c":26.83,"v":1006200},{"d":"2011-10-05","o":26.88,"h":28.3,"l":26.68,"c":28.11,"v":747700},{"d":"2011-10-06","o":28.05,"h":29.09,"l":27.86,"c":29.07,"v":691700},{"d":"2011-10-07","o":29.21,"h":29.24,"l":27.98,"c":28.23,"v":636900},{"d":"2011-10-10","o":28.91,"h":28.94,"l":28.38,"c":28.89,"v":985200},{"d":"2011-10-11","o":28.97,"h":30.32,"l":28.92,"c":30.12,"v":1154400},{"d":"2011-10-12","o":30.39,"h":30.65,"l":26.83,"c":29.56,"v":5545100},{"d":"2011-10-13","o":29.13,"h":30.39,"l":28.03,"c":30.31,"v":2148500},{"d":"2011-10-14","o":31.06,"h":32.88,"l":31.06,"c":31.87,"v":1773200},{"d":"2011-10-17","o":31.78,"h":31.97,"l":30.97,"c":31.28,"v":1137800},{"d":"2011-10-18","o":31.38,"h":32.19,"l":30.66,"c":31.98,"v":988500},{"d":"2011-10-19","o":31.85,"h":32.08,"l":31.25,"c":31.54,"v":1130700},{"d":"2011-10-20","o":31.46,"h":32.14,"l":31.2,"c":32.01,"v":913200},{"d":"2011-10-21","o":32.52,"h":32.56,"l":30.61,"c":31.12,"v":1221000},{"d":"2011-10-24","o":31.13,"h":31.95,"l":30.95,"c":31.82,"v":978800},{"d":"2011-10-25","o":31.37,"h":31.39,"l":30.32,"c":30.68,"v":728800},{"d":"2011-10-26","o":31.11,"h":31.51,"l":30.4,"c":31.29,"v":730900},{"d":"2011-10-27","o":32.42,"h":33.8,"l":31.76,"c":33.55,"v":1203000},{"d":"2011-10-28","o":33.44,"h":33.81,"l":33.13,"c":33.43,"v":791100},{"d":"2011-10-31","o":32.92,"h":33.88,"l":32.69,"c":33.6,"v":996300},{"d":"2011-11-01","o":32.37,"h":33.3,"l":32.08,"c":32.88,"v":1130500},{"d":"2011-11-02","o":33.39,"h":33.67,"l":32.59,"c":32.89,"v":1078100},{"d":"2011-11-03","o":33.2,"h":33.47,"l":31.96,"c":33.13,"v":1297300},{"d":"2011-11-04","o":32.88,"h":33.51,"l":32.26,"c":33.33,"v":568400},{"d":"2011-11-07","o":33.19,"h":33.33,"l":32.28,"c":33.2,"v":357100},{"d":"2011-11-08","o":33.34,"h":33.85,"l":32.61,"c":33.77,"v":563300},{"d":"2011-11-09","o":32.85,"h":33.35,"l":32,"c":32.11,"v":505100},{"d":"2011-11-10","o":32.69,"h":32.72,"l":31.97,"c":32.33,"v":323100},{"d":"2011-11-11","o":32.97,"h":34.16,"l":32.94,"c":33.89,"v":729700},{"d":"2011-11-14","o":33.86,"h":34.4,"l":33.44,"c":33.54,"v":659100},{"d":"2011-11-15","o":33.4,"h":34.42,"l":33.13,"c":34.3,"v":666100},{"d":"2011-11-16","o":34,"h":34.78,"l":33.79,"c":33.9,"v":460600},{"d":"2011-11-17","o":33.77,"h":33.93,"l":32.53,"c":32.68,"v":922000},{"d":"2011-11-18","o":32.68,"h":33.19,"l":31.91,"c":32.21,"v":636200},{"d":"2011-11-21","o":31.68,"h":31.94,"l":30.86,"c":31.25,"v":906800},{"d":"2011-11-22","o":31.13,"h":31.34,"l":30.28,"c":30.95,"v":983400},{"d":"2011-11-23","o":30.64,"h":30.91,"l":29.84,"c":29.85,"v":610900},{"d":"2011-11-25","o":29.68,"h":30.66,"l":29.68,"c":29.8,"v":316200},{"d":"2011-11-28","o":30.73,"h":31.62,"l":30.73,"c":31.61,"v":622000},{"d":"2011-11-29","o":31.65,"h":31.68,"l":30.37,"c":30.5,"v":776600},{"d":"2011-11-30","o":31.66,"h":33.08,"l":31.52,"c":33.03,"v":970800},{"d":"2011-12-01","o":32.87,"h":33.28,"l":32.19,"c":32.19,"v":533400},{"d":"2011-12-02","o":32.77,"h":32.89,"l":32.36,"c":32.74,"v":449200},{"d":"2011-12-05","o":33.37,"h":34.09,"l":33.12,"c":33.83,"v":766100},{"d":"2011-12-06","o":32.34,"h":33.15,"l":32.29,"c":32.57,"v":1182100},{"d":"2011-12-07","o":32.43,"h":32.55,"l":31.72,"c":32.39,"v":639700},{"d":"2011-12-08","o":32.28,"h":32.28,"l":31.22,"c":31.28,"v":713200},{"d":"2011-12-09","o":31.28,"h":32.35,"l":31,"c":32.22,"v":731000},{"d":"2011-12-12","o":31.96,"h":31.96,"l":29.67,"c":30.46,"v":2761100},{"d":"2011-12-13","o":30.26,"h":30.84,"l":28.15,"c":28.59,"v":2478400},{"d":"2011-12-14","o":27.64,"h":28.49,"l":27.15,"c":28.35,"v":1976000},{"d":"2011-12-15","o":28.76,"h":28.81,"l":28.03,"c":28.38,"v":875200},{"d":"2011-12-16","o":28.5,"h":29.25,"l":28.19,"c":28.6,"v":863000},{"d":"2011-12-19","o":28.51,"h":28.72,"l":27.71,"c":27.84,"v":671300},{"d":"2011-12-20","o":28.68,"h":30.61,"l":28.68,"c":30.27,"v":2300800},{"d":"2011-12-21","o":30,"h":30.08,"l":29.24,"c":29.81,"v":847800},{"d":"2011-12-22","o":29.87,"h":30.69,"l":29.87,"c":30.37,"v":698400},{"d":"2011-12-23","o":30.51,"h":30.65,"l":30.13,"c":30.59,"v":513300},{"d":"2011-12-27","o":30.58,"h":30.87,"l":30.37,"c":30.58,"v":346100},{"d":"2011-12-28","o":30.5,"h":30.5,"l":29.7,"c":29.87,"v":348700},{"d":"2011-12-29","o":29.97,"h":30.23,"l":29.83,"c":30.06,"v":452600},{"d":"2011-12-30","o":30.06,"h":30.56,"l":29.95,"c":30.16,"v":642000},{"d":"2012-01-03","o":30.91,"h":31.28,"l":30.03,"c":30.2,"v":867800},{"d":"2012-01-04","o":29.01,"h":29.46,"l":27.68,"c":29.01,"v":1782200},{"d":"2012-01-05","o":28.98,"h":29.69,"l":28.8,"c":29.42,"v":583900},{"d":"2012-01-06","o":29.52,"h":29.79,"l":28.88,"c":29.02,"v":881600},{"d":"2012-01-09","o":29.02,"h":29.42,"l":28.91,"c":29.29,"v":931100},{"d":"2012-01-10","o":29.76,"h":30.2,"l":29.55,"c":29.69,"v":535600},{"d":"2012-01-11","o":29.45,"h":30.65,"l":29.45,"c":30.46,"v":1374000},{"d":"2012-01-12","o":30.72,"h":31.72,"l":30.69,"c":31.53,"v":1017000},{"d":"2012-01-13","o":31.3,"h":31.47,"l":30.89,"c":31.35,"v":822500},{"d":"2012-01-17","o":31.93,"h":32.44,"l":31.02,"c":31.32,"v":1507700},{"d":"2012-01-18","o":31.75,"h":34.32,"l":31.17,"c":33.98,"v":3181400},{"d":"2012-01-19","o":33.6,"h":34.12,"l":33.22,"c":34.02,"v":1254900},{"d":"2012-01-20","o":33.99,"h":34.18,"l":33.78,"c":33.91,"v":790700},{"d":"2012-01-23","o":34.05,"h":35.21,"l":33.92,"c":34.99,"v":1417400},{"d":"2012-01-24","o":34.81,"h":35.33,"l":34.5,"c":35.26,"v":772600},{"d":"2012-01-25","o":35.13,"h":35.57,"l":34.6,"c":35.46,"v":652400},{"d":"2012-01-26","o":35.69,"h":36,"l":34.8,"c":34.97,"v":740500},{"d":"2012-01-27","o":34.64,"h":35.36,"l":34.58,"c":35.15,"v":567200},{"d":"2012-01-30","o":34.8,"h":35.41,"l":34.48,"c":35.26,"v":837100},{"d":"2012-01-31","o":35.51,"h":35.67,"l":34.63,"c":34.63,"v":841700},{"d":"2012-02-01","o":34.93,"h":35.65,"l":34.79,"c":35.22,"v":967200},{"d":"2012-02-02","o":35.55,"h":35.97,"l":35.38,"c":35.74,"v":648700},{"d":"2012-02-03","o":36.31,"h":37.09,"l":35.99,"c":36.97,"v":874600},{"d":"2012-02-06","o":36.64,"h":36.92,"l":36.43,"c":36.73,"v":657700},{"d":"2012-02-07","o":36.71,"h":37.22,"l":36.55,"c":37.11,"v":676300},{"d":"2012-02-08","o":37.08,"h":37.66,"l":36.95,"c":37.35,"v":808800},{"d":"2012-02-09","o":37.37,"h":37.54,"l":36.91,"c":37.5,"v":771100},{"d":"2012-02-10","o":37.18,"h":37.29,"l":36.88,"c":37.11,"v":538000},{"d":"2012-02-13","o":37.34,"h":37.68,"l":36.89,"c":37.57,"v":564900},{"d":"2012-02-14","o":37.27,"h":37.73,"l":37.16,"c":37.49,"v":695400},{"d":"2012-02-15","o":37.91,"h":38.13,"l":37.37,"c":37.88,"v":1106500},{"d":"2012-02-16","o":37.71,"h":38.48,"l":37.56,"c":38.37,"v":802800},{"d":"2012-02-17","o":38.45,"h":38.83,"l":38.11,"c":38.4,"v":748000},{"d":"2012-02-21","o":38.26,"h":38.6,"l":38.15,"c":38.42,"v":847100},{"d":"2012-02-22","o":38.39,"h":38.95,"l":38.13,"c":38.41,"v":698100},{"d":"2012-02-23","o":38.45,"h":38.76,"l":37.93,"c":37.94,"v":741100},{"d":"2012-02-24","o":38.03,"h":38.33,"l":37.46,"c":37.61,"v":739000},{"d":"2012-02-27","o":37.25,"h":37.56,"l":36.92,"c":37.26,"v":711400},{"d":"2012-02-28","o":37.36,"h":37.77,"l":37.21,"c":37.36,"v":457200},{"d":"2012-02-29","o":37.56,"h":37.85,"l":34.98,"c":35.25,"v":2219600},{"d":"2012-03-01","o":34.47,"h":34.49,"l":32.7,"c":33.32,"v":4395900},{"d":"2012-03-02","o":32.97,"h":33.45,"l":32.68,"c":32.88,"v":1234500},{"d":"2012-03-05","o":32.74,"h":32.87,"l":32.12,"c":32.43,"v":867100},{"d":"2012-03-06","o":32.05,"h":32.31,"l":31.29,"c":31.37,"v":1169500},{"d":"2012-03-07","o":31.63,"h":31.67,"l":31.17,"c":31.39,"v":1242900},{"d":"2012-03-08","o":31.61,"h":32.03,"l":31.5,"c":31.73,"v":1403000},{"d":"2012-03-09","o":31.72,"h":32.84,"l":31.59,"c":32.5,"v":2367200},{"d":"2012-03-12","o":32.04,"h":32.31,"l":31.3,"c":31.68,"v":781800},{"d":"2012-03-13","o":31.82,"h":32,"l":31.11,"c":31.3,"v":1835300},{"d":"2012-03-14","o":31.22,"h":31.42,"l":30.78,"c":31.17,"v":1636700},{"d":"2012-03-15","o":31.58,"h":32.95,"l":31.17,"c":32.3,"v":3890500},{"d":"2012-03-16","o":31.92,"h":32.06,"l":30.32,"c":30.6,"v":3140300},{"d":"2012-03-19","o":30.43,"h":31.77,"l":29.99,"c":31.45,"v":2445900},{"d":"2012-03-20","o":31.26,"h":31.39,"l":30.86,"c":30.97,"v":1393300},{"d":"2012-03-21","o":31.03,"h":31.23,"l":30.55,"c":31.11,"v":1078200},{"d":"2012-03-22","o":30.84,"h":31.06,"l":30.29,"c":30.38,"v":1051500},{"d":"2012-03-23","o":30.48,"h":30.57,"l":30.15,"c":30.38,"v":1320300},{"d":"2012-03-26","o":30.72,"h":31.04,"l":30.43,"c":30.89,"v":1158800},{"d":"2012-03-27","o":31.18,"h":31.59,"l":30.95,"c":31.2,"v":1284400},{"d":"2012-03-28","o":31.09,"h":31.44,"l":30.56,"c":30.87,"v":943700},{"d":"2012-03-29","o":30.55,"h":31.31,"l":30.52,"c":31.15,"v":1130100},{"d":"2012-03-30","o":31.25,"h":31.49,"l":30.78,"c":31.19,"v":1095100},{"d":"2012-04-02","o":31.06,"h":31.38,"l":30.71,"c":30.93,"v":1248700},{"d":"2012-04-03","o":31.02,"h":31.35,"l":30.49,"c":30.67,"v":694800},{"d":"2012-04-04","o":30.41,"h":30.44,"l":30,"c":30.13,"v":717100},{"d":"2012-04-05","o":29.6,"h":29.85,"l":28.99,"c":29.26,"v":1497200},{"d":"2012-04-09","o":28.7,"h":29.04,"l":28.5,"c":28.78,"v":1050500},{"d":"2012-04-10","o":28.88,"h":29.1,"l":28.4,"c":28.47,"v":1368200},{"d":"2012-04-11","o":28.5,"h":31.19,"l":28.19,"c":30.73,"v":3603300},{"d":"2012-04-12","o":30.95,"h":31.04,"l":30.26,"c":30.65,"v":1397600},{"d":"2012-04-13","o":30.49,"h":30.52,"l":29.73,"c":29.87,"v":915600},{"d":"2012-04-16","o":30.01,"h":30.02,"l":29.21,"c":29.51,"v":1104000},{"d":"2012-04-17","o":29.79,"h":30.47,"l":29.67,"c":30.24,"v":1011300},{"d":"2012-04-18","o":30.2,"h":30.23,"l":29.78,"c":30.04,"v":845100},{"d":"2012-04-19","o":29.95,"h":30.75,"l":29.88,"c":30.28,"v":953300},{"d":"2012-04-20","o":30.62,"h":30.62,"l":29.65,"c":29.74,"v":1221600},{"d":"2012-04-23","o":29.3,"h":29.87,"l":29.01,"c":29.73,"v":1096700},{"d":"2012-04-24","o":29.59,"h":29.86,"l":29.16,"c":29.55,"v":1441400},{"d":"2012-04-25","o":29.99,"h":30.89,"l":29.86,"c":30.26,"v":1315400},{"d":"2012-04-26","o":30.28,"h":30.75,"l":30.14,"c":30.37,"v":1065600},{"d":"2012-04-27","o":30.36,"h":30.65,"l":29.86,"c":30.62,"v":735600},{"d":"2012-04-30","o":30.53,"h":30.63,"l":30.21,"c":30.52,"v":557400},{"d":"2012-05-01","o":30.48,"h":31.52,"l":30.48,"c":31.07,"v":1004200},{"d":"2012-05-02","o":30.83,"h":31.01,"l":30.59,"c":30.93,"v":715700},{"d":"2012-05-03","o":30.78,"h":30.97,"l":30.04,"c":30.4,"v":886400},{"d":"2012-05-04","o":30.14,"h":30.25,"l":29.52,"c":29.65,"v":1146600},{"d":"2012-05-07","o":29.49,"h":29.83,"l":29.08,"c":29.27,"v":1078600},{"d":"2012-05-08","o":29.13,"h":30.31,"l":28.91,"c":30.19,"v":1198200},{"d":"2012-05-09","o":29.75,"h":30.99,"l":29.58,"c":30.7,"v":1098700},{"d":"2012-05-10","o":31.01,"h":31.03,"l":30.01,"c":30.32,"v":718000},{"d":"2012-05-11","o":29.99,"h":30.81,"l":29.99,"c":30.24,"v":621100},{"d":"2012-05-14","o":29.95,"h":30.19,"l":29.64,"c":29.72,"v":621500},{"d":"2012-05-15","o":29.81,"h":30.68,"l":29.75,"c":30.3,"v":783900},{"d":"2012-05-16","o":30.53,"h":30.59,"l":29.63,"c":29.63,"v":809900},{"d":"2012-05-17","o":29.69,"h":29.75,"l":29.13,"c":29.2,"v":729700},{"d":"2012-05-18","o":29.2,"h":29.69,"l":28.64,"c":28.66,"v":865500},{"d":"2012-05-21","o":28.78,"h":29.92,"l":28.61,"c":29.71,"v":792100},{"d":"2012-05-22","o":29.65,"h":30.02,"l":29.25,"c":29.76,"v":799700},{"d":"2012-05-23","o":29.55,"h":30.5,"l":29.33,"c":30.37,"v":713000},{"d":"2012-05-24","o":30.42,"h":30.45,"l":29.51,"c":29.8,"v":982300},{"d":"2012-05-25","o":29.91,"h":30.28,"l":29.82,"c":30.09,"v":476900},{"d":"2012-05-29","o":30.5,"h":30.86,"l":30.24,"c":30.79,"v":764300},{"d":"2012-05-30","o":30.36,"h":30.38,"l":29.16,"c":29.17,"v":821400},{"d":"2012-05-31","o":29.31,"h":29.48,"l":28.61,"c":29.23,"v":769700},{"d":"2012-06-01","o":28.56,"h":28.79,"l":28.22,"c":28.32,"v":607000},{"d":"2012-06-04","o":27.7,"h":28.41,"l":27.49,"c":28.02,"v":642400},{"d":"2012-06-05","o":28,"h":28.85,"l":27.98,"c":28.8,"v":575500},{"d":"2012-06-06","o":29.11,"h":29.72,"l":28.99,"c":29.63,"v":594400},{"d":"2012-06-07","o":30.07,"h":30.24,"l":29.43,"c":29.8,"v":812500},{"d":"2012-06-08","o":29.69,"h":30.11,"l":29.6,"c":29.75,"v":470700},{"d":"2012-06-11","o":30.16,"h":30.16,"l":28.63,"c":28.65,"v":563600},{"d":"2012-06-12","o":28.71,"h":29.33,"l":28.47,"c":29.33,"v":588600},{"d":"2012-06-13","o":29.29,"h":29.59,"l":28.82,"c":28.93,"v":450700},{"d":"2012-06-14","o":29.1,"h":29.1,"l":28.34,"c":28.88,"v":581800},{"d":"2012-06-15","o":29,"h":29.4,"l":28.72,"c":29.32,"v":581900},{"d":"2012-06-18","o":29.21,"h":29.85,"l":28.93,"c":29.8,"v":474200},{"d":"2012-06-19","o":29.98,"h":30.79,"l":29.53,"c":30.62,"v":610400},{"d":"2012-06-20","o":30.46,"h":31.03,"l":29.9,"c":30.7,"v":866000},{"d":"2012-06-21","o":30.66,"h":30.66,"l":28.99,"c":29.02,"v":500300},{"d":"2012-06-22","o":29.12,"h":29.68,"l":28.92,"c":29.57,"v":488900},{"d":"2012-06-25","o":29.1,"h":29.44,"l":28.66,"c":29.26,"v":636500},{"d":"2012-06-26","o":29.46,"h":30.41,"l":29.24,"c":29.53,"v":933100},{"d":"2012-06-27","o":29.66,"h":30.21,"l":29.52,"c":29.84,"v":712300},{"d":"2012-06-28","o":29.6,"h":29.71,"l":29.1,"c":29.52,"v":725800},{"d":"2012-06-29","o":30.3,"h":30.79,"l":30.13,"c":30.19,"v":1092800},{"d":"2012-07-02","o":30.1,"h":30.2,"l":29.15,"c":29.55,"v":858700},{"d":"2012-07-03","o":28.69,"h":29.58,"l":28.65,"c":29.52,"v":590000},{"d":"2012-07-05","o":29.43,"h":29.77,"l":29.08,"c":29.4,"v":664600},{"d":"2012-07-06","o":29.07,"h":29.09,"l":28,"c":28.4,"v":1197500},{"d":"2012-07-09","o":28.28,"h":28.4,"l":27.12,"c":27.75,"v":1970800},{"d":"2012-07-10","o":27.81,"h":28.07,"l":27.13,"c":27.19,"v":2326500},{"d":"2012-07-11","o":24.03,"h":24.79,"l":22.58,"c":23.01,"v":7513600},{"d":"2012-07-12","o":22.16,"h":22.54,"l":21.61,"c":21.98,"v":3406200},{"d":"2012-07-13","o":21.93,"h":22.23,"l":21.51,"c":21.58,"v":1761700},{"d":"2012-07-16","o":21.57,"h":21.68,"l":21.11,"c":21.46,"v":1634300},{"d":"2012-07-17","o":21.57,"h":21.64,"l":21.16,"c":21.4,"v":1055200},{"d":"2012-07-18","o":21.39,"h":21.9,"l":21.23,"c":21.72,"v":1151000},{"d":"2012-07-19","o":21.82,"h":22.11,"l":21.72,"c":21.97,"v":1008200},{"d":"2012-07-20","o":21.71,"h":21.91,"l":21.59,"c":21.67,"v":1032800},{"d":"2012-07-23","o":21.27,"h":21.53,"l":21.1,"c":21.39,"v":950100},{"d":"2012-07-24","o":21.34,"h":21.42,"l":20.69,"c":20.79,"v":1098000},{"d":"2012-07-25","o":20.92,"h":21.06,"l":20.72,"c":20.75,"v":1178000},{"d":"2012-07-26","o":21,"h":21.18,"l":20.35,"c":20.5,"v":1447900},{"d":"2012-07-27","o":20.66,"h":21.07,"l":20.3,"c":20.98,"v":1797700},{"d":"2012-07-30","o":20.94,"h":21.18,"l":20.7,"c":20.77,"v":890200},{"d":"2012-07-31","o":20.82,"h":21.85,"l":20.81,"c":21.58,"v":1499100},{"d":"2012-08-01","o":21.63,"h":21.67,"l":20.39,"c":20.91,"v":1291000},{"d":"2012-08-02","o":20.83,"h":21.19,"l":20.56,"c":20.8,"v":1326700},{"d":"2012-08-03","o":21.19,"h":21.48,"l":20.84,"c":20.9,"v":772300},{"d":"2012-08-06","o":20.99,"h":21.38,"l":20.84,"c":21.28,"v":833600},{"d":"2012-08-07","o":21.44,"h":22.53,"l":21.26,"c":22.4,"v":718800},{"d":"2012-08-08","o":22.37,"h":22.65,"l":21.96,"c":22.08,"v":721400},{"d":"2012-08-09","o":22.14,"h":22.78,"l":21.93,"c":22.56,"v":566200},{"d":"2012-08-10","o":22.57,"h":22.58,"l":22.04,"c":22.22,"v":588800},{"d":"2012-08-13","o":22.22,"h":22.22,"l":21.4,"c":21.84,"v":661400},{"d":"2012-08-14","o":21.94,"h":21.94,"l":21.19,"c":21.31,"v":761200},{"d":"2012-08-15","o":21.35,"h":22.06,"l":21.03,"c":21.82,"v":628600},{"d":"2012-08-16","o":21.92,"h":22.9,"l":21.92,"c":22.62,"v":1085300},{"d":"2012-08-17","o":22.57,"h":22.83,"l":22.37,"c":22.74,"v":521700},{"d":"2012-08-20","o":22.65,"h":22.87,"l":22.27,"c":22.36,"v":429100},{"d":"2012-08-21","o":22.53,"h":23.45,"l":22.32,"c":23.12,"v":1244400},{"d":"2012-08-22","o":22.99,"h":23.35,"l":22.79,"c":22.88,"v":795600},{"d":"2012-08-23","o":21.32,"h":21.57,"l":20.63,"c":21.24,"v":2677500},{"d":"2012-08-24","o":21.16,"h":21.21,"l":20.74,"c":20.98,"v":970200},{"d":"2012-08-27","o":21.12,"h":21.27,"l":20.77,"c":20.91,"v":733400},{"d":"2012-08-28","o":20.91,"h":21.12,"l":20.32,"c":20.79,"v":1723400},{"d":"2012-08-29","o":20.83,"h":21.12,"l":20.25,"c":21.06,"v":946600},{"d":"2012-08-30","o":20.69,"h":21.06,"l":20.54,"c":20.66,"v":1625400},{"d":"2012-08-31","o":20.9,"h":21.06,"l":20.24,"c":20.29,"v":1237200},{"d":"2012-09-04","o":20.35,"h":20.5,"l":19.85,"c":20.27,"v":1377600},{"d":"2012-09-05","o":20.15,"h":20.44,"l":19.95,"c":20.08,"v":1436000},{"d":"2012-09-06","o":20.32,"h":21.42,"l":20.17,"c":20.6,"v":2511500},{"d":"2012-09-07","o":19.88,"h":20.14,"l":19.11,"c":20.03,"v":4010400},{"d":"2012-09-10","o":20.06,"h":20.2,"l":19.53,"c":19.56,"v":1527700},{"d":"2012-09-11","o":19.56,"h":20.25,"l":19.3,"c":20.13,"v":1124500},{"d":"2012-09-12","o":20.21,"h":20.57,"l":19.96,"c":20.09,"v":848500},{"d":"2012-09-13","o":20.16,"h":20.54,"l":19.96,"c":20.09,"v":1033400},{"d":"2012-09-14","o":20.25,"h":21.05,"l":20.08,"c":20.31,"v":1382800},{"d":"2012-09-17","o":20.29,"h":20.59,"l":19.99,"c":20.16,"v":677600},{"d":"2012-09-18","o":20.1,"h":20.35,"l":19.84,"c":19.92,"v":637200},{"d":"2012-09-19","o":20.04,"h":20.36,"l":19.74,"c":20.14,"v":970600},{"d":"2012-09-20","o":20,"h":20.28,"l":19.99,"c":20.19,"v":1168100},{"d":"2012-09-21","o":20.41,"h":20.41,"l":19.93,"c":19.94,"v":1970000},{"d":"2012-09-24","o":19.91,"h":20.13,"l":19.66,"c":20.09,"v":1223100},{"d":"2012-09-25","o":20.25,"h":20.35,"l":19.64,"c":19.66,"v":1270400},{"d":"2012-09-26","o":19.67,"h":19.69,"l":18.89,"c":18.97,"v":2027400},{"d":"2012-09-27","o":19.08,"h":19.32,"l":18.85,"c":19.16,"v":1057500},{"d":"2012-09-28","o":17.67,"h":18.21,"l":17.12,"c":17.28,"v":6923000},{"d":"2012-10-01","o":17,"h":17.55,"l":16.84,"c":16.99,"v":2046000},{"d":"2012-10-02","o":17.01,"h":17.45,"l":16.74,"c":17.11,"v":3073600},{"d":"2012-10-03","o":17.09,"h":17.2,"l":15.73,"c":16.38,"v":5465000},{"d":"2012-10-04","o":15.83,"h":16.8,"l":15.82,"c":16.67,"v":2293900},{"d":"2012-10-05","o":16.3,"h":16.6,"l":16.03,"c":16.19,"v":1743800},{"d":"2012-10-08","o":15.6,"h":16.5,"l":15.56,"c":16.24,"v":1634500},{"d":"2012-10-09","o":16.26,"h":16.31,"l":15.9,"c":15.98,"v":1737900},{"d":"2012-10-10","o":16.17,"h":17.43,"l":15.8,"c":15.98,"v":4132900},{"d":"2012-10-11","o":16.44,"h":16.47,"l":15.78,"c":15.84,"v":1774900},{"d":"2012-10-12","o":16,"h":16.1,"l":15.38,"c":15.65,"v":1775700},{"d":"2012-10-15","o":15.7,"h":15.91,"l":15.56,"c":15.72,"v":1636300},{"d":"2012-10-16","o":15.79,"h":15.96,"l":15.66,"c":15.8,"v":2114400},{"d":"2012-10-17","o":16.27,"h":16.52,"l":15.9,"c":16.16,"v":2023800},{"d":"2012-10-18","o":16.17,"h":16.17,"l":15.86,"c":15.96,"v":1417100},{"d":"2012-10-19","o":15.86,"h":16,"l":15.63,"c":15.83,"v":1629400},{"d":"2012-10-22","o":15.83,"h":16.04,"l":15.67,"c":15.85,"v":1185700},{"d":"2012-10-23","o":15.6,"h":16.72,"l":15.55,"c":16.58,"v":1499000},{"d":"2012-10-24","o":16.62,"h":16.62,"l":15.92,"c":16.21,"v":1365500},{"d":"2012-10-25","o":16.31,"h":16.73,"l":16.17,"c":16.61,"v":1646100},{"d":"2012-10-26","o":16.57,"h":17.14,"l":16.41,"c":17.1,"v":1718100},{"d":"2012-10-31","o":17.07,"h":17.38,"l":16.5,"c":16.89,"v":1862900},{"d":"2012-11-01","o":16.86,"h":17.58,"l":16.42,"c":17.42,"v":1763900},{"d":"2012-11-02","o":17.48,"h":17.48,"l":16.9,"c":16.97,"v":950900},{"d":"2012-11-05","o":17,"h":17.45,"l":16.74,"c":17.15,"v":1103400},{"d":"2012-11-06","o":17.27,"h":18,"l":17.27,"c":17.52,"v":1575000},{"d":"2012-11-07","o":18.33,"h":19.35,"l":17.82,"c":18.03,"v":5499500},{"d":"2012-11-08","o":18.87,"h":18.87,"l":17.69,"c":17.72,"v":1764200},{"d":"2012-11-09","o":17.83,"h":17.99,"l":17.5,"c":17.61,"v":770600},{"d":"2012-11-12","o":17.65,"h":18.11,"l":17.47,"c":18.07,"v":838900},{"d":"2012-11-13","o":17.99,"h":18.16,"l":17.65,"c":17.66,"v":762100},{"d":"2012-11-14","o":17.9,"h":18.58,"l":17.57,"c":17.71,"v":866300},{"d":"2012-11-15","o":17.7,"h":17.91,"l":17.6,"c":17.82,"v":933100},{"d":"2012-11-16","o":17.75,"h":17.88,"l":17.37,"c":17.74,"v":843000},{"d":"2012-11-19","o":17.9,"h":17.98,"l":17.69,"c":17.96,"v":738600},{"d":"2012-11-20","o":17.89,"h":18.09,"l":17.77,"c":17.98,"v":836800},{"d":"2012-11-21","o":18.04,"h":18.5,"l":17.92,"c":18.21,"v":629600},{"d":"2012-11-23","o":18.3,"h":18.62,"l":17.72,"c":18.5,"v":460300},{"d":"2012-11-26","o":18.5,"h":18.81,"l":18.42,"c":18.5,"v":1111000},{"d":"2012-11-27","o":18.53,"h":19.37,"l":18.5,"c":19.14,"v":1293000},{"d":"2012-11-28","o":18.93,"h":19.73,"l":18.72,"c":19.65,"v":1201000},{"d":"2012-11-29","o":19.78,"h":20.28,"l":19.49,"c":20,"v":1051800},{"d":"2012-11-30","o":20.09,"h":20.13,"l":19.52,"c":19.66,"v":1370600},{"d":"2012-12-03","o":19.79,"h":19.97,"l":19.37,"c":19.68,"v":846900},{"d":"2012-12-04","o":19.74,"h":20.09,"l":19.33,"c":19.81,"v":732400},{"d":"2012-12-05","o":18.97,"h":19.19,"l":18.57,"c":18.92,"v":1794200},{"d":"2012-12-06","o":18.86,"h":19.21,"l":18.51,"c":18.78,"v":851100},{"d":"2012-12-07","o":18.9,"h":19.05,"l":18.36,"c":18.6,"v":1167700},{"d":"2012-12-10","o":18.68,"h":19.04,"l":18.61,"c":18.86,"v":727500},{"d":"2012-12-11","o":19.06,"h":19.24,"l":18.96,"c":19.15,"v":880500},{"d":"2012-12-12","o":19.25,"h":19.48,"l":19.08,"c":19.14,"v":983900},{"d":"2012-12-13","o":19.2,"h":19.4,"l":18.88,"c":19.3,"v":1081700},{"d":"2012-12-14","o":19.19,"h":19.56,"l":19.15,"c":19.48,"v":1203600},{"d":"2012-12-17","o":19.58,"h":19.77,"l":19.13,"c":19.19,"v":643800},{"d":"2012-12-18","o":19.26,"h":19.92,"l":19.21,"c":19.84,"v":1001400},{"d":"2012-12-19","o":19.81,"h":20.24,"l":19.56,"c":20.14,"v":1083400},{"d":"2012-12-20","o":20.18,"h":20.23,"l":19.63,"c":19.85,"v":1394100},{"d":"2012-12-21","o":19.7,"h":19.88,"l":19.26,"c":19.65,"v":2063100},{"d":"2012-12-24","o":19.65,"h":20.02,"l":19.26,"c":19.6,"v":297100},{"d":"2012-12-26","o":19.59,"h":20.04,"l":19.48,"c":19.55,"v":600300},{"d":"2012-12-27","o":19.53,"h":19.61,"l":18.91,"c":19.29,"v":816300},{"d":"2012-12-28","o":19.12,"h":19.7,"l":18.77,"c":19.35,"v":1076700},{"d":"2012-12-31","o":19.33,"h":19.66,"l":19.06,"c":19.54,"v":932600},{"d":"2013-01-02","o":19.99,"h":20.38,"l":19.9,"c":20.13,"v":1429100},{"d":"2013-01-03","o":20.16,"h":20.71,"l":19.93,"c":20.24,"v":1001600},{"d":"2013-01-04","o":20.27,"h":20.87,"l":20.2,"c":20.79,"v":714400},{"d":"2013-01-07","o":20.67,"h":21,"l":20.6,"c":20.81,"v":1025800},{"d":"2013-01-08","o":20.72,"h":21.22,"l":20.46,"c":20.72,"v":871200},{"d":"2013-01-09","o":20.76,"h":21.04,"l":20.38,"c":20.54,"v":1207600},{"d":"2013-01-10","o":20.7,"h":21.07,"l":20.47,"c":20.99,"v":1425200},{"d":"2013-01-11","o":20.97,"h":21.01,"l":20.51,"c":20.8,"v":850300},{"d":"2013-01-14","o":20.76,"h":21.09,"l":20.58,"c":20.72,"v":1264200},{"d":"2013-01-15","o":20.63,"h":21.02,"l":19.99,"c":20.98,"v":2328900},{"d":"2013-01-16","o":20.99,"h":22.78,"l":19.95,"c":21.96,"v":4242300},{"d":"2013-01-17","o":21.56,"h":21.94,"l":20.73,"c":21.23,"v":1460700},{"d":"2013-01-18","o":21.32,"h":21.48,"l":20.84,"c":20.98,"v":1071000},{"d":"2013-01-22","o":20.94,"h":21.16,"l":20.79,"c":20.94,"v":838300},{"d":"2013-01-23","o":20.99,"h":21,"l":20.32,"c":20.36,"v":1136800},{"d":"2013-01-24","o":20.34,"h":21.07,"l":20.25,"c":20.68,"v":661200},{"d":"2013-01-25","o":20.78,"h":20.84,"l":20.31,"c":20.63,"v":675000},{"d":"2013-01-28","o":20.65,"h":20.9,"l":20.39,"c":20.46,"v":724300},{"d":"2013-01-29","o":20.45,"h":20.45,"l":20.16,"c":20.23,"v":822200},{"d":"2013-01-30","o":20.27,"h":20.38,"l":19.99,"c":20.04,"v":945800},{"d":"2013-01-31","o":20.19,"h":20.6,"l":20.08,"c":20.2,"v":1010200},{"d":"2013-02-01","o":20.35,"h":20.4,"l":20.17,"c":20.22,"v":634000},{"d":"2013-02-04","o":20.23,"h":20.43,"l":19.52,"c":19.84,"v":1247900},{"d":"2013-02-05","o":19.9,"h":20.7,"l":19.66,"c":20.49,"v":1222300},{"d":"2013-02-06","o":20.43,"h":21.18,"l":20.4,"c":20.96,"v":1087000},{"d":"2013-02-07","o":20.94,"h":21.11,"l":20.81,"c":20.89,"v":545700},{"d":"2013-02-08","o":20.89,"h":21.15,"l":20.87,"c":20.94,"v":548200},{"d":"2013-02-11","o":20.87,"h":21.16,"l":20.69,"c":21.02,"v":489200},{"d":"2013-02-12","o":20.98,"h":22.03,"l":20.98,"c":21.86,"v":969600},{"d":"2013-02-13","o":21.84,"h":23.09,"l":21.77,"c":22.83,"v":2198800},{"d":"2013-02-14","o":22.28,"h":23.34,"l":22.06,"c":23.17,"v":1312900},{"d":"2013-02-15","o":23.34,"h":23.34,"l":22.98,"c":23.09,"v":1069000},{"d":"2013-02-19","o":23.14,"h":23.67,"l":23.02,"c":23.61,"v":1365800},{"d":"2013-02-20","o":23.55,"h":23.82,"l":23.4,"c":23.4,"v":1022900},{"d":"2013-02-21","o":23.39,"h":23.4,"l":22.88,"c":23.01,"v":1086800},{"d":"2013-02-22","o":23.1,"h":23.5,"l":23,"c":23.37,"v":755700},{"d":"2013-02-25","o":23.49,"h":23.53,"l":22.98,"c":22.99,"v":909300},{"d":"2013-02-26","o":23.14,"h":23.25,"l":22.57,"c":22.8,"v":923300},{"d":"2013-02-27","o":22.85,"h":23.09,"l":22.73,"c":22.95,"v":548900},{"d":"2013-02-28","o":22.26,"h":22.97,"l":22.23,"c":22.35,"v":1209900},{"d":"2013-03-01","o":22,"h":22,"l":21.04,"c":21.14,"v":1821200},{"d":"2013-03-04","o":21.25,"h":21.25,"l":20.5,"c":20.74,"v":1046300},{"d":"2013-03-05","o":20.83,"h":21.08,"l":20.65,"c":20.86,"v":850600},{"d":"2013-03-06","o":20.86,"h":20.88,"l":20.37,"c":20.49,"v":1121000},{"d":"2013-03-07","o":20.8,"h":21.22,"l":20.16,"c":20.83,"v":1110500},{"d":"2013-03-08","o":21.06,"h":21.14,"l":20.63,"c":20.73,"v":902500},{"d":"2013-03-11","o":20.7,"h":21.19,"l":20.59,"c":21.09,"v":362400},{"d":"2013-03-12","o":21.02,"h":21.3,"l":21.02,"c":21.28,"v":422200},{"d":"2013-03-13","o":21.15,"h":21.18,"l":19.95,"c":20.02,"v":1197900},{"d":"2013-03-14","o":20.11,"h":20.34,"l":20.04,"c":20.22,"v":508300},{"d":"2013-03-15","o":20.25,"h":20.5,"l":20,"c":20.42,"v":1371500},{"d":"2013-03-18","o":19.61,"h":20.33,"l":19.29,"c":19.83,"v":1017300},{"d":"2013-03-19","o":19.93,"h":20.04,"l":19.37,"c":19.49,"v":1184100},{"d":"2013-03-20","o":19.6,"h":19.93,"l":19.34,"c":19.69,"v":763300},{"d":"2013-03-21","o":19.52,"h":19.69,"l":19.05,"c":19.07,"v":706600},{"d":"2013-03-22","o":19.51,"h":20.43,"l":19.46,"c":19.54,"v":942200},{"d":"2013-03-25","o":19.55,"h":19.61,"l":19.15,"c":19.38,"v":512700},{"d":"2013-03-26","o":19.48,"h":20.1,"l":19.18,"c":19.32,"v":658000},{"d":"2013-03-27","o":19.15,"h":20.08,"l":18.97,"c":19.93,"v":829500},{"d":"2013-03-28","o":19.87,"h":19.99,"l":19.55,"c":19.64,"v":894600},{"d":"2013-04-01","o":19.63,"h":19.71,"l":19.11,"c":19.55,"v":592300},{"d":"2013-04-02","o":19.59,"h":19.77,"l":19.37,"c":19.43,"v":542800},{"d":"2013-04-03","o":19.48,"h":19.52,"l":19.16,"c":19.23,"v":587900},{"d":"2013-04-04","o":19.29,"h":19.29,"l":18.89,"c":18.96,"v":659700},{"d":"2013-04-05","o":18.12,"h":18.73,"l":18,"c":18.55,"v":1110600},{"d":"2013-04-08","o":18.62,"h":19.2,"l":18.62,"c":19.18,"v":651200},{"d":"2013-04-09","o":19.17,"h":20.14,"l":19.17,"c":19.71,"v":1145200},{"d":"2013-04-10","o":21.6,"h":22.81,"l":20.78,"c":22.46,"v":4398200},{"d":"2013-04-11","o":22.52,"h":23.01,"l":22.11,"c":22.83,"v":1234600},{"d":"2013-04-12","o":22.77,"h":22.84,"l":22.01,"c":22.61,"v":1193800},{"d":"2013-04-15","o":22.56,"h":22.56,"l":21.73,"c":21.98,"v":1066800},{"d":"2013-04-16","o":22.18,"h":22.18,"l":21.45,"c":21.65,"v":1067400},{"d":"2013-04-17","o":21.56,"h":21.6,"l":21.05,"c":21.3,"v":775900},{"d":"2013-04-18","o":21.32,"h":21.6,"l":21.09,"c":21.17,"v":673200},{"d":"2013-04-19","o":21.2,"h":21.33,"l":20.77,"c":20.81,"v":1082700},{"d":"2013-04-22","o":20.85,"h":20.85,"l":20.1,"c":20.56,"v":1127000},{"d":"2013-04-23","o":20.63,"h":20.81,"l":20.4,"c":20.73,"v":1054200},{"d":"2013-04-24","o":20.46,"h":20.6,"l":20.29,"c":20.47,"v":1106600},{"d":"2013-04-25","o":20.59,"h":20.96,"l":20.59,"c":20.92,"v":1124000},{"d":"2013-04-26","o":20.83,"h":21.06,"l":20.46,"c":20.55,"v":982500},{"d":"2013-04-29","o":20.64,"h":20.87,"l":20.26,"c":20.29,"v":781200},{"d":"2013-04-30","o":20.27,"h":21.09,"l":20.26,"c":21,"v":1251000},{"d":"2013-05-01","o":20.91,"h":21.55,"l":20.29,"c":20.43,"v":1212200},{"d":"2013-05-02","o":20.62,"h":20.93,"l":20.52,"c":20.82,"v":866400},{"d":"2013-05-03","o":21.06,"h":21.56,"l":20.95,"c":21.19,"v":780000},{"d":"2013-05-06","o":21.26,"h":21.83,"l":21.22,"c":21.79,"v":661200},{"d":"2013-05-07","o":21.4,"h":21.8,"l":20.84,"c":20.89,"v":886000},{"d":"2013-05-08","o":20.78,"h":21.04,"l":20.57,"c":20.98,"v":686100},{"d":"2013-05-09","o":21.02,"h":21.34,"l":20.86,"c":20.96,"v":757400},{"d":"2013-05-10","o":21.07,"h":21.66,"l":20.99,"c":21.48,"v":701900},{"d":"2013-05-13","o":21.51,"h":22.14,"l":21.34,"c":21.99,"v":680200},{"d":"2013-05-14","o":22.08,"h":22.54,"l":22.08,"c":22.5,"v":724900},{"d":"2013-05-15","o":22.51,"h":22.57,"l":21.98,"c":22.14,"v":770200},{"d":"2013-05-16","o":22.28,"h":23.15,"l":22.26,"c":22.63,"v":885600},{"d":"2013-05-17","o":22.78,"h":23,"l":22.5,"c":22.79,"v":503300},{"d":"2013-05-20","o":22.69,"h":22.91,"l":22.58,"c":22.81,"v":398600},{"d":"2013-05-21","o":22.83,"h":22.95,"l":22.57,"c":22.75,"v":786500},{"d":"2013-05-22","o":22.82,"h":22.82,"l":22,"c":22.12,"v":573900},{"d":"2013-05-23","o":21.95,"h":22.2,"l":21.63,"c":22.18,"v":622800},{"d":"2013-05-24","o":22.12,"h":22.38,"l":21.88,"c":22.28,"v":348500},{"d":"2013-05-28","o":22.69,"h":23.34,"l":22.69,"c":23.21,"v":566100},{"d":"2013-05-29","o":23.09,"h":23.68,"l":22.8,"c":23.49,"v":725600},{"d":"2013-05-30","o":23.51,"h":23.78,"l":23.35,"c":23.59,"v":481700},{"d":"2013-05-31","o":23.46,"h":23.64,"l":23.09,"c":23.12,"v":955500},{"d":"2013-06-03","o":23.23,"h":23.37,"l":22.56,"c":23.09,"v":1068800},{"d":"2013-06-04","o":23.15,"h":23.33,"l":22.65,"c":22.91,"v":662000},{"d":"2013-06-05","o":22.85,"h":23.15,"l":22.65,"c":22.88,"v":714500},{"d":"2013-06-06","o":23.53,"h":24.55,"l":23.22,"c":24.04,"v":930000},{"d":"2013-06-07","o":24.17,"h":24.17,"l":23.59,"c":24.06,"v":616900},{"d":"2013-06-10","o":24.09,"h":24.4,"l":23.68,"c":24.19,"v":648600},{"d":"2013-06-11","o":23.89,"h":24.4,"l":23.55,"c":23.83,"v":345100},{"d":"2013-06-12","o":23.99,"h":24.05,"l":23.46,"c":23.56,"v":344500},{"d":"2013-06-13","o":23.5,"h":24.31,"l":23.25,"c":24.19,"v":506400},{"d":"2013-06-14","o":24.3,"h":24.41,"l":23.57,"c":23.71,"v":537400},{"d":"2013-06-17","o":23.9,"h":24.12,"l":23.43,"c":23.74,"v":674400},{"d":"2013-06-18","o":23.81,"h":24.45,"l":23.54,"c":24.32,"v":420300},{"d":"2013-06-19","o":24.35,"h":24.55,"l":24.03,"c":24.29,"v":479600},{"d":"2013-06-20","o":24.11,"h":24.29,"l":23.7,"c":23.76,"v":484300},{"d":"2013-06-21","o":23.83,"h":24,"l":23.48,"c":23.89,"v":1072500},{"d":"2013-06-24","o":23.69,"h":23.86,"l":23.28,"c":23.39,"v":328400},{"d":"2013-06-25","o":23.65,"h":23.89,"l":23.22,"c":23.72,"v":661500},{"d":"2013-06-26","o":23.95,"h":24.23,"l":23.57,"c":23.95,"v":630400},{"d":"2013-06-27","o":24.09,"h":24.66,"l":24.09,"c":24.4,"v":631800},{"d":"2013-06-28","o":24.28,"h":24.86,"l":23.89,"c":24.62,"v":1582400},{"d":"2013-07-01","o":24.8,"h":25.03,"l":24.7,"c":24.83,"v":449300},{"d":"2013-07-02","o":24.75,"h":25.3,"l":24.56,"c":25.18,"v":825800},{"d":"2013-07-03","o":25.03,"h":25.22,"l":24.77,"c":25.08,"v":513500},{"d":"2013-07-05","o":25.48,"h":25.5,"l":24.94,"c":25.28,"v":672200},{"d":"2013-07-08","o":25.32,"h":25.32,"l":24.91,"c":25.02,"v":825200},{"d":"2013-07-09","o":25.08,"h":25.29,"l":24.88,"c":25.21,"v":1379600},{"d":"2013-07-10","o":26.52,"h":26.66,"l":23,"c":23.47,"v":4051200},{"d":"2013-07-11","o":24.6,"h":24.8,"l":23.91,"c":24,"v":2435900},{"d":"2013-07-12","o":23.95,"h":24.98,"l":23.76,"c":24.82,"v":1954400},{"d":"2013-07-15","o":24.94,"h":25.33,"l":24.7,"c":25.26,"v":809200},{"d":"2013-07-16","o":25.24,"h":25.76,"l":25.2,"c":25.76,"v":1110400},{"d":"2013-07-17","o":25.86,"h":26.51,"l":25.75,"c":26.26,"v":1082100},{"d":"2013-07-18","o":26.3,"h":26.64,"l":26.22,"c":26.41,"v":999300},{"d":"2013-07-19","o":26.45,"h":26.55,"l":26.28,"c":26.54,"v":672700},{"d":"2013-07-22","o":26.61,"h":26.8,"l":26.53,"c":26.69,"v":404700},{"d":"2013-07-23","o":26.74,"h":26.92,"l":26.63,"c":26.76,"v":596000},{"d":"2013-07-24","o":26.84,"h":26.93,"l":26.34,"c":26.5,"v":447000},{"d":"2013-07-25","o":26.54,"h":26.6,"l":25.87,"c":26.57,"v":560100},{"d":"2013-07-26","o":26.41,"h":26.57,"l":26.06,"c":26.17,"v":396500},{"d":"2013-07-29","o":26.18,"h":26.4,"l":25.82,"c":26,"v":301700},{"d":"2013-07-30","o":26.19,"h":26.53,"l":26.01,"c":26.29,"v":310100},{"d":"2013-07-31","o":26.29,"h":26.55,"l":26.27,"c":26.43,"v":321700},{"d":"2013-08-01","o":26.63,"h":27.03,"l":26.35,"c":26.79,"v":547100},{"d":"2013-08-02","o":26.66,"h":26.69,"l":26.43,"c":26.57,"v":326600},{"d":"2013-08-05","o":26.51,"h":26.79,"l":26.51,"c":26.75,"v":287600},{"d":"2013-08-06","o":26.55,"h":26.81,"l":26.43,"c":26.58,"v":354600},{"d":"2013-08-07","o":26.43,"h":26.59,"l":26.18,"c":26.25,"v":365600},{"d":"2013-08-08","o":26.46,"h":26.57,"l":26.29,"c":26.32,"v":410300},{"d":"2013-08-09","o":26.21,"h":26.32,"l":25.99,"c":26.05,"v":362800},{"d":"2013-08-12","o":25.9,"h":26.46,"l":25.78,"c":26.18,"v":466500},{"d":"2013-08-13","o":26.15,"h":26.59,"l":26.08,"c":26.39,"v":357400},{"d":"2013-08-14","o":26.37,"h":26.63,"l":26.26,"c":26.32,"v":388000},{"d":"2013-08-15","o":25.98,"h":26,"l":25.4,"c":25.42,"v":635000},{"d":"2013-08-16","o":25.35,"h":25.52,"l":25.13,"c":25.2,"v":803900},{"d":"2013-08-19","o":25.22,"h":25.56,"l":24.98,"c":25,"v":802800},{"d":"2013-08-20","o":25.05,"h":25.14,"l":24.83,"c":24.97,"v":436900},{"d":"2013-08-21","o":24.81,"h":24.93,"l":24.36,"c":24.38,"v":442900},{"d":"2013-08-22","o":24.44,"h":24.82,"l":24.37,"c":24.8,"v":298600},{"d":"2013-08-23","o":24.89,"h":25.01,"l":24.72,"c":24.85,"v":226900},{"d":"2013-08-26","o":24.84,"h":25.02,"l":24.57,"c":24.77,"v":204300},{"d":"2013-08-27","o":24.5,"h":24.53,"l":24.07,"c":24.21,"v":565800},{"d":"2013-08-28","o":24.25,"h":24.36,"l":23.91,"c":24.22,"v":267400},{"d":"2013-08-29","o":24.22,"h":24.66,"l":24.12,"c":24.42,"v":183900},{"d":"2013-08-30","o":24.51,"h":24.51,"l":23.93,"c":24.12,"v":460500},{"d":"2013-09-03","o":24.39,"h":24.7,"l":23.55,"c":23.89,"v":731000},{"d":"2013-09-04","o":24.01,"h":26.7,"l":23.95,"c":26.5,"v":1660400},{"d":"2013-09-05","o":26.46,"h":26.88,"l":26.3,"c":26.66,"v":865200},{"d":"2013-09-06","o":26.96,"h":27.92,"l":26.8,"c":27.18,"v":1136800},{"d":"2013-09-09","o":27.28,"h":27.46,"l":26.88,"c":26.98,"v":501100},{"d":"2013-09-10","o":27.23,"h":27.36,"l":26.73,"c":27.34,"v":415200},{"d":"2013-09-11","o":27.21,"h":27.52,"l":27.06,"c":27.46,"v":575800},{"d":"2013-09-12","o":27.45,"h":27.45,"l":26.95,"c":27.04,"v":279900},{"d":"2013-09-13","o":27.19,"h":27.29,"l":26.72,"c":27,"v":242200},{"d":"2013-09-16","o":27.34,"h":27.34,"l":26.38,"c":26.59,"v":514400},{"d":"2013-09-17","o":26.56,"h":27.12,"l":26.55,"c":27.11,"v":332400},{"d":"2013-09-18","o":27.18,"h":27.66,"l":26.92,"c":27.45,"v":296900},{"d":"2013-09-19","o":27.5,"h":27.62,"l":27.11,"c":27.29,"v":287900},{"d":"2013-09-20","o":27.3,"h":27.39,"l":26.63,"c":26.64,"v":1113900},{"d":"2013-09-23","o":26.7,"h":27.11,"l":26.52,"c":26.78,"v":218600},{"d":"2013-09-24","o":26.72,"h":26.72,"l":25.68,"c":26.46,"v":404600},{"d":"2013-09-25","o":26.56,"h":26.93,"l":26.38,"c":26.46,"v":306500},{"d":"2013-09-26","o":26.61,"h":27.07,"l":26.5,"c":26.69,"v":258400},{"d":"2013-09-27","o":26.45,"h":26.88,"l":26.42,"c":26.49,"v":156700},{"d":"2013-09-30","o":26.12,"h":26.74,"l":26.02,"c":26.64,"v":322000},{"d":"2013-10-01","o":26.65,"h":27.21,"l":26.43,"c":26.9,"v":456400},{"d":"2013-10-02","o":26.71,"h":26.9,"l":26.48,"c":26.59,"v":292700},{"d":"2013-10-03","o":26.6,"h":26.8,"l":25.97,"c":26.4,"v":379500},{"d":"2013-10-04","o":26.33,"h":27.11,"l":26.15,"c":26.77,"v":325400},{"d":"2013-10-07","o":26.58,"h":27.42,"l":26.58,"c":26.98,"v":734100},{"d":"2013-10-08","o":27,"h":27.27,"l":26.14,"c":26.75,"v":807200},{"d":"2013-10-09","o":27.25,"h":27.25,"l":22.68,"c":24.34,"v":3435300},{"d":"2013-10-10","o":24.9,"h":25.17,"l":24.51,"c":24.94,"v":1174500},{"d":"2013-10-11","o":24.81,"h":25.17,"l":24.77,"c":24.96,"v":745600},{"d":"2013-10-14","o":24.89,"h":24.93,"l":24.52,"c":24.77,"v":972800},{"d":"2013-10-15","o":24.6,"h":24.87,"l":24.3,"c":24.56,"v":705700},{"d":"2013-10-16","o":24.78,"h":25.02,"l":24.59,"c":24.88,"v":323600},{"d":"2013-10-17","o":24.7,"h":25.2,"l":24.65,"c":25.1,"v":473800},{"d":"2013-10-18","o":25.28,"h":25.71,"l":25.13,"c":25.51,"v":622300},{"d":"2013-10-21","o":25.58,"h":25.88,"l":25.29,"c":25.37,"v":495700},{"d":"2013-10-22","o":25.48,"h":25.51,"l":24.82,"c":25.07,"v":536600},{"d":"2013-10-23","o":24.85,"h":25.16,"l":24.58,"c":24.78,"v":422600},{"d":"2013-10-24","o":24.73,"h":24.92,"l":24.21,"c":24.22,"v":640300},{"d":"2013-10-25","o":24.32,"h":24.98,"l":24.04,"c":24.24,"v":381300},{"d":"2013-10-28","o":24.18,"h":24.21,"l":23.51,"c":23.86,"v":596100},{"d":"2013-10-29","o":24.01,"h":24.33,"l":23.74,"c":23.87,"v":647500},{"d":"2013-10-30","o":23.88,"h":23.9,"l":23.36,"c":23.56,"v":634900},{"d":"2013-10-31","o":23.5,"h":23.78,"l":23.3,"c":23.48,"v":522600},{"d":"2013-11-01","o":23.48,"h":23.69,"l":23.15,"c":23.64,"v":618500},{"d":"2013-11-04","o":23.69,"h":23.83,"l":23.28,"c":23.77,"v":600900},{"d":"2013-11-05","o":23.61,"h":23.9,"l":23.37,"c":23.64,"v":533900},{"d":"2013-11-06","o":23.84,"h":24.15,"l":23.4,"c":23.61,"v":239600},{"d":"2013-11-07","o":23.67,"h":23.72,"l":23.13,"c":23.27,"v":571100},{"d":"2013-11-08","o":23.28,"h":24.11,"l":23.25,"c":23.72,"v":499700},{"d":"2013-11-11","o":23.72,"h":23.85,"l":23.48,"c":23.74,"v":245200},{"d":"2013-11-12","o":23.65,"h":24.03,"l":23.51,"c":23.87,"v":365200},{"d":"2013-11-13","o":23.75,"h":24.15,"l":23.61,"c":24.01,"v":301200},{"d":"2013-11-14","o":23.9,"h":23.91,"l":23.14,"c":23.42,"v":571800},{"d":"2013-11-15","o":23.44,"h":24.22,"l":23.4,"c":24.03,"v":383200},{"d":"2013-11-18","o":24.06,"h":24.24,"l":23.77,"c":23.89,"v":368800},{"d":"2013-11-19","o":23.83,"h":24.5,"l":23.63,"c":24.49,"v":863800},{"d":"2013-11-20","o":24.58,"h":24.73,"l":24.3,"c":24.38,"v":327000},{"d":"2013-11-21","o":24.46,"h":25.66,"l":24.46,"c":25.21,"v":534000},{"d":"2013-11-22","o":25.21,"h":25.22,"l":24.81,"c":24.94,"v":293000},{"d":"2013-11-25","o":24.87,"h":25,"l":24.33,"c":24.78,"v":391800},{"d":"2013-11-26","o":24.73,"h":25.29,"l":24.52,"c":25.07,"v":382400},{"d":"2013-11-27","o":25.09,"h":25.37,"l":25.07,"c":25.26,"v":309800},{"d":"2013-11-29","o":25.4,"h":25.8,"l":25.34,"c":25.68,"v":235600},{"d":"2013-12-02","o":25.73,"h":26.39,"l":25.4,"c":25.67,"v":468400},{"d":"2013-12-03","o":25.58,"h":25.83,"l":25.22,"c":25.45,"v":328400},{"d":"2013-12-04","o":25.39,"h":25.97,"l":25.36,"c":25.76,"v":232200},{"d":"2013-12-05","o":25.77,"h":26.33,"l":25.72,"c":26.33,"v":326900},{"d":"2013-12-06","o":26.66,"h":26.7,"l":26.19,"c":26.29,"v":489400},{"d":"2013-12-09","o":26.23,"h":26.33,"l":25.81,"c":25.95,"v":342900},{"d":"2013-12-10","o":25.82,"h":26.1,"l":25.21,"c":25.34,"v":434500},{"d":"2013-12-11","o":25.38,"h":25.48,"l":24.96,"c":25.34,"v":340100},{"d":"2013-12-12","o":25.29,"h":25.67,"l":24.95,"c":25.39,"v":928300},{"d":"2013-12-13","o":25.51,"h":25.69,"l":25.19,"c":25.57,"v":293400},{"d":"2013-12-16","o":25.7,"h":26.11,"l":25.34,"c":26.07,"v":381400},{"d":"2013-12-17","o":26.17,"h":26.79,"l":26.02,"c":26.23,"v":475400},{"d":"2013-12-18","o":26.26,"h":26.41,"l":25.36,"c":26.17,"v":510300},{"d":"2013-12-19","o":26.07,"h":26.18,"l":25.46,"c":25.61,"v":413100},{"d":"2013-12-20","o":25.73,"h":26.43,"l":25.62,"c":26.27,"v":927400},{"d":"2013-12-23","o":26.31,"h":26.69,"l":26.27,"c":26.53,"v":304700},{"d":"2013-12-24","o":26.6,"h":26.84,"l":26.2,"c":26.38,"v":296500},{"d":"2013-12-26","o":26.44,"h":27.19,"l":26.39,"c":27.1,"v":479100},{"d":"2013-12-27","o":27.22,"h":27.27,"l":26.8,"c":27.02,"v":268400},{"d":"2013-12-30","o":26.93,"h":27.09,"l":26.78,"c":26.87,"v":286700},{"d":"2013-12-31","o":26.93,"h":27.1,"l":26.67,"c":27.01,"v":253700},{"d":"2014-01-02","o":26.9,"h":26.9,"l":26.06,"c":26.42,"v":644800},{"d":"2014-01-03","o":26.46,"h":26.76,"l":26.13,"c":26.51,"v":592800},{"d":"2014-01-06","o":26.56,"h":26.75,"l":26.3,"c":26.55,"v":581000},{"d":"2014-01-07","o":26.59,"h":26.93,"l":26.41,"c":26.78,"v":297300},{"d":"2014-01-08","o":26.77,"h":26.94,"l":26.26,"c":26.66,"v":561500},{"d":"2014-01-09","o":26,"h":26.01,"l":24.47,"c":25.2,"v":2151900},{"d":"2014-01-10","o":25.25,"h":25.69,"l":24.82,"c":25.11,"v":765100},{"d":"2014-01-13","o":25.13,"h":25.52,"l":24.48,"c":25.01,"v":1062900},{"d":"2014-01-14","o":25.31,"h":25.82,"l":25.13,"c":25.65,"v":926600},{"d":"2014-01-15","o":25.72,"h":26.6,"l":25.47,"c":26.17,"v":771700},{"d":"2014-01-16","o":26.1,"h":26.18,"l":25.46,"c":25.56,"v":660600},{"d":"2014-01-17","o":25.53,"h":25.72,"l":24.83,"c":24.84,"v":1021300},{"d":"2014-01-21","o":25.07,"h":26.65,"l":24.91,"c":26.07,"v":1411900},{"d":"2014-01-22","o":27.76,"h":27.98,"l":24.99,"c":27.24,"v":2226800},{"d":"2014-01-23","o":27.35,"h":27.35,"l":26.1,"c":26.14,"v":841800},{"d":"2014-01-24","o":25.92,"h":26.02,"l":25.36,"c":25.66,"v":709600},{"d":"2014-01-27","o":25.3,"h":25.79,"l":24.57,"c":25.09,"v":670100},{"d":"2014-01-28","o":25.08,"h":25.67,"l":24.92,"c":25.2,"v":936300},{"d":"2014-01-29","o":25.1,"h":25.86,"l":25.02,"c":25.63,"v":622300},{"d":"2014-01-30","o":25.94,"h":26.02,"l":25.61,"c":25.94,"v":417500},{"d":"2014-01-31","o":24.85,"h":25.65,"l":24.67,"c":25.39,"v":1125100},{"d":"2014-02-03","o":25.38,"h":25.54,"l":24.24,"c":24.55,"v":927500},{"d":"2014-02-04","o":24.61,"h":24.84,"l":24.4,"c":24.67,"v":646200},{"d":"2014-02-05","o":24.52,"h":24.94,"l":24.29,"c":24.59,"v":521700},{"d":"2014-02-06","o":24.67,"h":25.23,"l":24.4,"c":25.22,"v":400900},{"d":"2014-02-07","o":25.35,"h":25.48,"l":24.92,"c":25.2,"v":367700},{"d":"2014-02-10","o":25.14,"h":25.38,"l":24.85,"c":25.28,"v":308100},{"d":"2014-02-11","o":25.28,"h":25.45,"l":24.9,"c":25.38,"v":816300},{"d":"2014-02-12","o":25.39,"h":25.97,"l":25.35,"c":25.73,"v":642500},{"d":"2014-02-13","o":25.44,"h":25.88,"l":25.44,"c":25.74,"v":298800},{"d":"2014-02-14","o":25.74,"h":25.91,"l":25.53,"c":25.85,"v":220600},{"d":"2014-02-18","o":25.84,"h":26.43,"l":25.68,"c":26.33,"v":277800},{"d":"2014-02-19","o":26.17,"h":26.46,"l":25.82,"c":26.03,"v":507400},{"d":"2014-02-20","o":26.1,"h":26.67,"l":26.1,"c":26.58,"v":619400},{"d":"2014-02-21","o":26.66,"h":26.66,"l":25.89,"c":26.24,"v":526500},{"d":"2014-02-24","o":26.35,"h":26.43,"l":26.04,"c":26.11,"v":324900},{"d":"2014-02-25","o":26.18,"h":26.27,"l":25.88,"c":26,"v":355900},{"d":"2014-02-26","o":26.07,"h":26.73,"l":25.9,"c":26.62,"v":328300},{"d":"2014-02-27","o":26.57,"h":26.72,"l":26.17,"c":26.39,"v":340500},{"d":"2014-02-28","o":26.46,"h":26.6,"l":26.09,"c":26.2,"v":308000},{"d":"2014-03-03","o":25.92,"h":26.4,"l":25.46,"c":25.72,"v":401100},{"d":"2014-03-04","o":26.08,"h":26.93,"l":26.08,"c":26.56,"v":503600},{"d":"2014-03-05","o":26.49,"h":26.95,"l":26.26,"c":26.58,"v":372400},{"d":"2014-03-06","o":26.69,"h":27.15,"l":26.52,"c":26.98,"v":409700},{"d":"2014-03-07","o":27.2,"h":27.43,"l":26.62,"c":26.74,"v":286900},{"d":"2014-03-10","o":26.61,"h":26.86,"l":26.39,"c":26.81,"v":235500},{"d":"2014-03-11","o":26.84,"h":26.95,"l":25.79,"c":25.96,"v":264600},{"d":"2014-03-12","o":25.9,"h":26.68,"l":25.9,"c":26.68,"v":433800},{"d":"2014-03-13","o":26.75,"h":26.97,"l":25.57,"c":25.61,"v":388900},{"d":"2014-03-14","o":25.48,"h":26.05,"l":25.33,"c":25.68,"v":504200},{"d":"2014-03-17","o":25.92,"h":26.19,"l":25.6,"c":25.81,"v":369600},{"d":"2014-03-18","o":25.88,"h":26.62,"l":25.71,"c":26.4,"v":984200},{"d":"2014-03-19","o":26.31,"h":26.31,"l":25.4,"c":25.51,"v":677300},{"d":"2014-03-20","o":25.48,"h":26.09,"l":25.43,"c":25.67,"v":515900},{"d":"2014-03-21","o":25.81,"h":25.81,"l":25.1,"c":25.14,"v":1046800},{"d":"2014-03-24","o":25.22,"h":25.45,"l":24.64,"c":25.29,"v":711300},{"d":"2014-03-25","o":25.43,"h":25.64,"l":24.76,"c":25.12,"v":573100},{"d":"2014-03-26","o":25.39,"h":25.6,"l":24.68,"c":24.77,"v":883600},{"d":"2014-03-27","o":24.81,"h":25.25,"l":24.4,"c":24.54,"v":404400},{"d":"2014-03-28","o":24.53,"h":24.89,"l":24.19,"c":24.27,"v":549200},{"d":"2014-03-31","o":24.47,"h":24.8,"l":24.22,"c":24.41,"v":664600},{"d":"2014-04-01","o":24.5,"h":24.94,"l":24.39,"c":24.8,"v":542300},{"d":"2014-04-02","o":24.87,"h":25.47,"l":24.74,"c":25.39,"v":790400},{"d":"2014-04-03","o":25.51,"h":26.77,"l":25.19,"c":26.11,"v":1428100},{"d":"2014-04-04","o":26.39,"h":26.46,"l":24.71,"c":24.93,"v":759800},{"d":"2014-04-07","o":24.8,"h":24.95,"l":24.52,"c":24.79,"v":660200},{"d":"2014-04-08","o":24.76,"h":25.34,"l":24.62,"c":25.21,"v":511400},{"d":"2014-04-09","o":25.29,"h":25.49,"l":25.01,"c":25.37,"v":246500},{"d":"2014-04-10","o":25.41,"h":25.53,"l":24.1,"c":24.35,"v":942200},{"d":"2014-04-11","o":24.12,"h":24.58,"l":23.26,"c":23.33,"v":1300500},{"d":"2014-04-14","o":23.64,"h":24.28,"l":23.35,"c":23.57,"v":933200},{"d":"2014-04-15","o":23.64,"h":24.8,"l":23.28,"c":24.67,"v":1272200},{"d":"2014-04-16","o":24.44,"h":25.03,"l":22.28,"c":22.46,"v":2337800},{"d":"2014-04-17","o":22.29,"h":22.62,"l":21.82,"c":22.5,"v":1211900},{"d":"2014-04-21","o":22.46,"h":22.64,"l":21.83,"c":22.42,"v":1352400},{"d":"2014-04-22","o":22.39,"h":23.1,"l":22.17,"c":22.99,"v":834300},{"d":"2014-04-23","o":22.86,"h":23.56,"l":22.78,"c":23.37,"v":985800},{"d":"2014-04-24","o":23.61,"h":23.78,"l":23.05,"c":23.45,"v":891800},{"d":"2014-04-25","o":23.38,"h":23.38,"l":22.82,"c":23.06,"v":861100},{"d":"2014-04-28","o":23.12,"h":23.38,"l":22.19,"c":22.74,"v":1164200},{"d":"2014-04-29","o":22.72,"h":22.92,"l":22.39,"c":22.56,"v":682600},{"d":"2014-04-30","o":22.43,"h":22.64,"l":22.16,"c":22.43,"v":947800},{"d":"2014-05-01","o":22.46,"h":22.96,"l":22.03,"c":22.24,"v":920700},{"d":"2014-05-02","o":22.23,"h":22.51,"l":22.12,"c":22.28,"v":826500},{"d":"2014-05-05","o":22.02,"h":22.18,"l":21.67,"c":21.92,"v":720300},{"d":"2014-05-06","o":21.81,"h":22.04,"l":21.57,"c":21.65,"v":714100},{"d":"2014-05-07","o":21.72,"h":21.95,"l":21.34,"c":21.94,"v":654100},{"d":"2014-05-08","o":21.96,"h":22.41,"l":21.62,"c":21.71,"v":437900},{"d":"2014-05-09","o":21.57,"h":21.84,"l":21.38,"c":21.73,"v":534900},{"d":"2014-05-12","o":21.93,"h":22.48,"l":21.77,"c":22.35,"v":470200},{"d":"2014-05-13","o":22.39,"h":22.39,"l":21.76,"c":21.97,"v":807600},{"d":"2014-05-14","o":21.87,"h":22,"l":21.23,"c":21.3,"v":1000000},{"d":"2014-05-15","o":21.29,"h":21.64,"l":20.72,"c":21.6,"v":1121200},{"d":"2014-05-16","o":21.55,"h":21.59,"l":21.11,"c":21.53,"v":401500},{"d":"2014-05-19","o":21.51,"h":22.46,"l":21.51,"c":22.22,"v":673000},{"d":"2014-05-20","o":22.55,"h":22.93,"l":21.98,"c":22.05,"v":933200},{"d":"2014-05-21","o":22.1,"h":22.25,"l":21.31,"c":21.76,"v":1004900},{"d":"2014-05-22","o":21.77,"h":22.33,"l":21.66,"c":22.21,"v":759300},{"d":"2014-05-23","o":22.27,"h":22.45,"l":21.92,"c":22.31,"v":785500},{"d":"2014-05-27","o":22.51,"h":22.72,"l":22.37,"c":22.55,"v":426900},{"d":"2014-05-28","o":22.48,"h":22.58,"l":22.21,"c":22.31,"v":613400},{"d":"2014-05-29","o":22.39,"h":22.47,"l":22.2,"c":22.44,"v":441800},{"d":"2014-05-30","o":22.46,"h":22.55,"l":22.05,"c":22.44,"v":460400},{"d":"2014-06-02","o":22.3,"h":22.4,"l":21.16,"c":21.29,"v":824400},{"d":"2014-06-03","o":21.22,"h":21.49,"l":21.01,"c":21.3,"v":519600},{"d":"2014-06-04","o":21.24,"h":21.51,"l":21.11,"c":21.32,"v":447400},{"d":"2014-06-05","o":22,"h":22.58,"l":21.72,"c":22.11,"v":838500},{"d":"2014-06-06","o":22.25,"h":22.73,"l":22.07,"c":22.5,"v":796800},{"d":"2014-06-09","o":22.44,"h":22.9,"l":22.36,"c":22.69,"v":525300},{"d":"2014-06-10","o":22.57,"h":22.71,"l":22.34,"c":22.47,"v":258200},{"d":"2014-06-11","o":22.35,"h":22.49,"l":21.89,"c":22.19,"v":577200},{"d":"2014-06-12","o":22.16,"h":22.41,"l":21.95,"c":22.24,"v":401500},{"d":"2014-06-13","o":22.1,"h":22.49,"l":21.83,"c":22.43,"v":250600},{"d":"2014-06-16","o":22.39,"h":22.43,"l":21.49,"c":21.61,"v":677400},{"d":"2014-06-17","o":21.64,"h":22.48,"l":21.53,"c":22.45,"v":547500},{"d":"2014-06-18","o":22.41,"h":22.41,"l":21.82,"c":21.95,"v":322800},{"d":"2014-06-19","o":22.11,"h":22.11,"l":21.75,"c":21.83,"v":266900},{"d":"2014-06-20","o":21.94,"h":22.16,"l":21.76,"c":22.05,"v":549700},{"d":"2014-06-23","o":22.03,"h":22.18,"l":21.8,"c":21.81,"v":391600},{"d":"2014-06-24","o":21.74,"h":22.4,"l":21.74,"c":22.26,"v":760600},{"d":"2014-06-25","o":22.15,"h":22.15,"l":21.56,"c":21.86,"v":468000},{"d":"2014-06-26","o":21.9,"h":22.11,"l":21.51,"c":22.03,"v":263000},{"d":"2014-06-27","o":21.86,"h":22.56,"l":21.86,"c":22.49,"v":1145600},{"d":"2014-06-30","o":22.45,"h":22.62,"l":22.26,"c":22.56,"v":346600},{"d":"2014-07-01","o":22.66,"h":23.31,"l":22.45,"c":23,"v":653900},{"d":"2014-07-02","o":22.95,"h":23.16,"l":22.66,"c":22.85,"v":372200},{"d":"2014-07-03","o":22.87,"h":23.33,"l":22.73,"c":23.14,"v":255300},{"d":"2014-07-07","o":23.04,"h":23.18,"l":22.81,"c":23.05,"v":380300},{"d":"2014-07-08","o":22.97,"h":23.05,"l":22.14,"c":22.36,"v":595100},{"d":"2014-07-09","o":22.37,"h":22.48,"l":22.17,"c":22.37,"v":308200},{"d":"2014-07-10","o":21.93,"h":22.27,"l":21.64,"c":22.06,"v":428500},{"d":"2014-07-11","o":21.99,"h":22.42,"l":21.87,"c":22.3,"v":430300},{"d":"2014-07-14","o":22.58,"h":22.8,"l":22.34,"c":22.62,"v":457000},{"d":"2014-07-15","o":22.55,"h":22.88,"l":22.4,"c":22.64,"v":663100},{"d":"2014-07-16","o":22.93,"h":23.06,"l":20.94,"c":22.71,"v":2195600},{"d":"2014-07-17","o":22.43,"h":22.93,"l":21.58,"c":22.55,"v":1283400},{"d":"2014-07-18","o":22.52,"h":23.03,"l":22.42,"c":22.43,"v":500900},{"d":"2014-07-21","o":22.24,"h":22.62,"l":22.03,"c":22.42,"v":636400},{"d":"2014-07-22","o":22.52,"h":22.56,"l":22.29,"c":22.44,"v":396700},{"d":"2014-07-23","o":22.41,"h":22.57,"l":22.11,"c":22.26,"v":514700},{"d":"2014-07-24","o":22.34,"h":22.53,"l":22.03,"c":22.37,"v":889000},{"d":"2014-07-25","o":22.16,"h":22.42,"l":21.94,"c":22.4,"v":454300},{"d":"2014-07-28","o":22.41,"h":22.5,"l":21.88,"c":22.28,"v":517200},{"d":"2014-07-29","o":22.19,"h":22.55,"l":22.13,"c":22.18,"v":417900},{"d":"2014-07-30","o":22.33,"h":22.67,"l":22.26,"c":22.64,"v":401600},{"d":"2014-07-31","o":22.37,"h":22.67,"l":22.11,"c":22.24,"v":421700},{"d":"2014-08-01","o":22.2,"h":22.44,"l":21.79,"c":22.1,"v":578200},{"d":"2014-08-04","o":22.18,"h":22.3,"l":21.82,"c":22.24,"v":393500},{"d":"2014-08-05","o":22.15,"h":22.8,"l":22.03,"c":22.37,"v":361500},{"d":"2014-08-06","o":22.3,"h":22.88,"l":22.17,"c":22.64,"v":283900},{"d":"2014-08-07","o":22.78,"h":22.98,"l":22.16,"c":22.19,"v":434600},{"d":"2014-08-08","o":22.2,"h":22.31,"l":21.87,"c":21.95,"v":590000},{"d":"2014-08-11","o":22.11,"h":22.27,"l":21.9,"c":22.16,"v":252900},{"d":"2014-08-12","o":22.11,"h":22.21,"l":21.9,"c":22.07,"v":301800},{"d":"2014-08-13","o":22.16,"h":22.32,"l":21.89,"c":22.15,"v":250900},{"d":"2014-08-14","o":22.18,"h":22.25,"l":21.96,"c":22.18,"v":191900},{"d":"2014-08-15","o":22.39,"h":22.41,"l":21.98,"c":22.15,"v":318100},{"d":"2014-08-18","o":22.34,"h":22.45,"l":22.11,"c":22.43,"v":356700},{"d":"2014-08-19","o":22.44,"h":22.67,"l":22.24,"c":22.66,"v":313700},{"d":"2014-08-20","o":22.59,"h":22.81,"l":22.4,"c":22.76,"v":278400},{"d":"2014-08-21","o":22.77,"h":22.89,"l":22.46,"c":22.71,"v":302200},{"d":"2014-08-22","o":22.66,"h":22.74,"l":22.51,"c":22.59,"v":228600},{"d":"2014-08-25","o":22.77,"h":22.94,"l":22.46,"c":22.62,"v":455500},{"d":"2014-08-26","o":22.6,"h":22.94,"l":22.48,"c":22.87,"v":199800},{"d":"2014-08-27","o":22.95,"h":23.07,"l":22.82,"c":23.04,"v":250200},{"d":"2014-08-28","o":22.98,"h":23.02,"l":22.78,"c":22.95,"v":172900},{"d":"2014-08-29","o":23,"h":23.14,"l":22.93,"c":23.08,"v":154700},{"d":"2014-09-02","o":23.13,"h":23.41,"l":22.91,"c":23.17,"v":300800},{"d":"2014-09-03","o":23.26,"h":23.41,"l":23.02,"c":23.08,"v":279800},{"d":"2014-09-04","o":23.02,"h":23.3,"l":22.77,"c":22.86,"v":299700},{"d":"2014-09-05","o":22.74,"h":22.97,"l":22.6,"c":22.72,"v":281900},{"d":"2014-09-08","o":22.68,"h":22.83,"l":22.49,"c":22.76,"v":409500},{"d":"2014-09-09","o":22.7,"h":22.76,"l":22.4,"c":22.59,"v":426000},{"d":"2014-09-10","o":22.68,"h":22.78,"l":22.42,"c":22.71,"v":254400},{"d":"2014-09-11","o":22.64,"h":22.93,"l":22.56,"c":22.87,"v":321000},{"d":"2014-09-12","o":22.77,"h":23,"l":22.5,"c":22.63,"v":273900},{"d":"2014-09-15","o":22.7,"h":22.7,"l":22.11,"c":22.28,"v":182800},{"d":"2014-09-16","o":22.32,"h":22.62,"l":22.12,"c":22.51,"v":323800},{"d":"2014-09-17","o":22.46,"h":22.69,"l":22.31,"c":22.44,"v":266900},{"d":"2014-09-18","o":22.5,"h":22.69,"l":22.24,"c":22.46,"v":327900},{"d":"2014-09-19","o":22.49,"h":22.66,"l":21.93,"c":21.97,"v":788700},{"d":"2014-09-22","o":21.92,"h":21.99,"l":21.63,"c":21.63,"v":355400},{"d":"2014-09-23","o":21.6,"h":21.75,"l":21.1,"c":21.29,"v":488200},{"d":"2014-09-24","o":21.35,"h":21.61,"l":21.28,"c":21.58,"v":332900},{"d":"2014-09-25","o":21.57,"h":21.57,"l":21.03,"c":21.06,"v":265500},{"d":"2014-09-26","o":21.16,"h":21.2,"l":20.83,"c":20.93,"v":299500},{"d":"2014-09-29","o":20.71,"h":21.13,"l":20.62,"c":20.85,"v":399900},{"d":"2014-09-30","o":20.84,"h":20.92,"l":20.53,"c":20.53,"v":468100},{"d":"2014-10-01","o":20.46,"h":20.68,"l":20.05,"c":20.22,"v":532200},{"d":"2014-10-02","o":20.2,"h":20.62,"l":20.08,"c":20.3,"v":356500},{"d":"2014-10-03","o":19,"h":19.53,"l":18.54,"c":18.81,"v":1458300},{"d":"2014-10-06","o":18.9,"h":19.33,"l":18.64,"c":19.21,"v":860300},{"d":"2014-10-07","o":19.14,"h":19.44,"l":18.76,"c":18.81,"v":653300},{"d":"2014-10-08","o":19.36,"h":19.69,"l":19.01,"c":19.43,"v":630900},{"d":"2014-10-09","o":19.38,"h":19.44,"l":18.76,"c":18.77,"v":464100},{"d":"2014-10-10","o":18.66,"h":18.91,"l":18.21,"c":18.23,"v":466900},{"d":"2014-10-13","o":18.28,"h":18.94,"l":18.25,"c":18.48,"v":510200},{"d":"2014-10-14","o":18.65,"h":19.08,"l":18.55,"c":18.88,"v":527900},{"d":"2014-10-15","o":18.66,"h":19.98,"l":17.51,"c":19.91,"v":1764400},{"d":"2014-10-16","o":19.24,"h":19.8,"l":19,"c":19.36,"v":1015100},{"d":"2014-10-17","o":19.64,"h":20.21,"l":19.46,"c":20.12,"v":913900},{"d":"2014-10-20","o":20,"h":20.34,"l":19.73,"c":19.91,"v":599800},{"d":"2014-10-21","o":20.08,"h":20.56,"l":19.98,"c":20.53,"v":474500},{"d":"2014-10-22","o":20.53,"h":20.74,"l":20.08,"c":20.18,"v":485600},{"d":"2014-10-23","o":20.39,"h":20.89,"l":20.33,"c":20.66,"v":495800},{"d":"2014-10-24","o":20.68,"h":20.84,"l":20.32,"c":20.52,"v":558500},{"d":"2014-10-27","o":20.42,"h":20.68,"l":20.22,"c":20.39,"v":434500},{"d":"2014-10-28","o":19.92,"h":20.64,"l":19.07,"c":20.53,"v":887200},{"d":"2014-10-29","o":20.56,"h":20.85,"l":20.33,"c":20.55,"v":840100},{"d":"2014-10-30","o":20.55,"h":21.06,"l":20.34,"c":20.91,"v":719700},{"d":"2014-10-31","o":21.38,"h":21.5,"l":20.97,"c":21.21,"v":8585400},{"d":"2014-11-03","o":21.24,"h":22.14,"l":21.22,"c":21.67,"v":968700},{"d":"2014-11-04","o":21.65,"h":21.81,"l":21.3,"c":21.43,"v":527500},{"d":"2014-11-05","o":21.53,"h":21.82,"l":21.05,"c":21.22,"v":507500},{"d":"2014-11-06","o":21.26,"h":21.45,"l":21.07,"c":21.23,"v":368500},{"d":"2014-11-07","o":21.14,"h":21.61,"l":20.94,"c":21.53,"v":473400},{"d":"2014-11-10","o":20.17,"h":20.5,"l":19.79,"c":20.11,"v":1746600},{"d":"2014-11-11","o":20.27,"h":20.62,"l":20,"c":20.41,"v":844900},{"d":"2014-11-12","o":20,"h":20.05,"l":19.36,"c":19.64,"v":1228200},{"d":"2014-11-13","o":19.6,"h":19.82,"l":18.86,"c":18.97,"v":849900},{"d":"2014-11-14","o":18.99,"h":19.31,"l":18.85,"c":19.09,"v":589500},{"d":"2014-11-17","o":19.07,"h":19.14,"l":18.68,"c":18.72,"v":674300},{"d":"2014-11-18","o":18.83,"h":19.17,"l":18.75,"c":18.99,"v":425100},{"d":"2014-11-19","o":19.03,"h":19.22,"l":18.88,"c":18.89,"v":579100},{"d":"2014-11-20","o":18.83,"h":19.58,"l":18.7,"c":19.55,"v":753700},{"d":"2014-11-21","o":19.77,"h":20.23,"l":19.73,"c":20.01,"v":809600},{"d":"2014-11-24","o":20.04,"h":20.51,"l":19.79,"c":20.44,"v":598300},{"d":"2014-11-25","o":20.43,"h":20.77,"l":20.26,"c":20.71,"v":727500},{"d":"2014-11-26","o":20.76,"h":21.3,"l":20.72,"c":20.99,"v":999700},{"d":"2014-11-28","o":20.94,"h":21.2,"l":20.84,"c":20.89,"v":399800},{"d":"2014-12-01","o":20.79,"h":21.01,"l":20.62,"c":20.86,"v":672100},{"d":"2014-12-02","o":20.86,"h":21.1,"l":20.6,"c":21.04,"v":660100},{"d":"2014-12-03","o":21.03,"h":21.41,"l":20.99,"c":21.2,"v":564700},{"d":"2014-12-04","o":21.18,"h":21.3,"l":20.87,"c":21.05,"v":453900},{"d":"2014-12-05","o":21.04,"h":21.57,"l":21.02,"c":21.41,"v":387400},{"d":"2014-12-08","o":21.37,"h":21.56,"l":21.02,"c":21.03,"v":338600},{"d":"2014-12-09","o":20.76,"h":21.66,"l":19.43,"c":21.46,"v":573300},{"d":"2014-12-10","o":21.41,"h":21.41,"l":20.63,"c":21.02,"v":542400},{"d":"2014-12-11","o":21.25,"h":21.8,"l":20.93,"c":21.01,"v":462800},{"d":"2014-12-12","o":20.64,"h":21.06,"l":20.56,"c":20.84,"v":482800},{"d":"2014-12-15","o":21,"h":21,"l":20.37,"c":20.65,"v":806400},{"d":"2014-12-16","o":20.56,"h":21.1,"l":20.5,"c":20.9,"v":459700},{"d":"2014-12-17","o":20.89,"h":21.49,"l":20.65,"c":21.43,"v":522200},{"d":"2014-12-18","o":21.67,"h":21.95,"l":21.44,"c":21.84,"v":735900},{"d":"2014-12-19","o":21.88,"h":22.16,"l":21.65,"c":21.93,"v":966800},{"d":"2014-12-22","o":21.91,"h":22.16,"l":21.75,"c":22.03,"v":351000},{"d":"2014-12-23","o":22.2,"h":22.42,"l":22.01,"c":22.13,"v":201100},{"d":"2014-12-24","o":22.12,"h":22.19,"l":21.95,"c":21.99,"v":219000},{"d":"2014-12-26","o":22.15,"h":22.27,"l":21.87,"c":22.16,"v":217300},{"d":"2014-12-29","o":22.16,"h":22.43,"l":22.07,"c":22.12,"v":192600},{"d":"2014-12-30","o":22.08,"h":22.28,"l":21.82,"c":22.15,"v":262400},{"d":"2014-12-31","o":22.23,"h":22.23,"l":21.76,"c":21.8,"v":401500},{"d":"2015-01-02","o":21.91,"h":21.96,"l":21.29,"c":21.78,"v":323400},{"d":"2015-01-05","o":21.63,"h":21.96,"l":21.47,"c":21.74,"v":358600},{"d":"2015-01-06","o":21.91,"h":21.92,"l":21.17,"c":21.42,"v":487800},{"d":"2015-01-07","o":21.59,"h":21.72,"l":21.03,"c":21.52,"v":617900},{"d":"2015-01-08","o":21.71,"h":22.11,"l":21.26,"c":21.44,"v":926700},{"d":"2015-01-09","o":21.5,"h":21.67,"l":21.21,"c":21.28,"v":460500},{"d":"2015-01-12","o":21.28,"h":21.35,"l":20.8,"c":21.14,"v":739700},{"d":"2015-01-13","o":21.29,"h":22.25,"l":20.97,"c":22.22,"v":1257600},{"d":"2015-01-14","o":22.11,"h":22.61,"l":21.71,"c":22.56,"v":970900},{"d":"2015-01-15","o":22.63,"h":22.69,"l":21.86,"c":22.26,"v":786800},{"d":"2015-01-16","o":22.21,"h":22.62,"l":21.98,"c":22.56,"v":907800},{"d":"2015-01-20","o":22.56,"h":23.2,"l":22.49,"c":23.05,"v":1906500},{"d":"2015-01-21","o":23.75,"h":24.13,"l":21.95,"c":23.05,"v":1964700},{"d":"2015-01-22","o":23.19,"h":23.43,"l":22.67,"c":22.85,"v":898000},{"d":"2015-01-23","o":22.84,"h":22.86,"l":22.26,"c":22.38,"v":744400},{"d":"2015-01-26","o":22.36,"h":22.36,"l":21.82,"c":22,"v":940700},{"d":"2015-01-27","o":21.8,"h":22.37,"l":21.76,"c":22.32,"v":571500},{"d":"2015-01-28","o":22.56,"h":22.78,"l":22.36,"c":22.36,"v":860700},{"d":"2015-01-29","o":22.36,"h":22.63,"l":22.25,"c":22.59,"v":678800},{"d":"2015-01-30","o":22.44,"h":22.63,"l":22.08,"c":22.11,"v":749000},{"d":"2015-02-02","o":22.19,"h":22.19,"l":21.41,"c":21.87,"v":525500},{"d":"2015-02-03","o":21.85,"h":22.1,"l":21.7,"c":21.99,"v":403300},{"d":"2015-02-04","o":21.88,"h":22.07,"l":21.51,"c":21.58,"v":529400},{"d":"2015-02-05","o":21.59,"h":22.03,"l":21.59,"c":21.98,"v":326400},{"d":"2015-02-06","o":21.9,"h":22.19,"l":21.68,"c":21.87,"v":395800},{"d":"2015-02-09","o":21.76,"h":22.29,"l":21.56,"c":22,"v":388700},{"d":"2015-02-10","o":22.02,"h":22.23,"l":21.81,"c":22.1,"v":310700},{"d":"2015-02-11","o":22.1,"h":22.56,"l":21.83,"c":22.47,"v":757500},{"d":"2015-02-12","o":22.7,"h":23.43,"l":22.7,"c":23.38,"v":868200},{"d":"2015-02-13","o":23.42,"h":23.54,"l":22.51,"c":23.11,"v":897100},{"d":"2015-02-17","o":23.17,"h":23.28,"l":22.56,"c":22.77,"v":376000},{"d":"2015-02-18","o":22.7,"h":23.02,"l":22.54,"c":22.98,"v":264900},{"d":"2015-02-19","o":22.95,"h":23.16,"l":22.79,"c":22.84,"v":389000},{"d":"2015-02-20","o":22.75,"h":23.1,"l":22.4,"c":23,"v":493600},{"d":"2015-02-23","o":22.97,"h":22.97,"l":21.82,"c":22.15,"v":851000},{"d":"2015-02-24","o":22.1,"h":22.42,"l":21.98,"c":22.08,"v":460900},{"d":"2015-02-25","o":22.13,"h":22.3,"l":21.87,"c":21.95,"v":648000},{"d":"2015-02-26","o":21.99,"h":22.2,"l":21.22,"c":21.26,"v":1151400},{"d":"2015-02-27","o":21.29,"h":21.64,"l":21.26,"c":21.53,"v":860300},{"d":"2015-03-02","o":21.55,"h":21.55,"l":20.62,"c":20.76,"v":1530800},{"d":"2015-03-03","o":20.73,"h":20.73,"l":20.34,"c":20.38,"v":1271100},{"d":"2015-03-04","o":20.25,"h":20.62,"l":20.13,"c":20.36,"v":572000},{"d":"2015-03-05","o":20.37,"h":20.68,"l":20.29,"c":20.52,"v":610900},{"d":"2015-03-06","o":20.5,"h":20.78,"l":20.35,"c":20.57,"v":617900},{"d":"2015-03-09","o":20.66,"h":20.75,"l":20.38,"c":20.51,"v":432700},{"d":"2015-03-10","o":20.39,"h":20.47,"l":20,"c":20.03,"v":382600},{"d":"2015-03-11","o":20.11,"h":20.66,"l":19.95,"c":20.54,"v":366400},{"d":"2015-03-12","o":20.56,"h":20.82,"l":19.95,"c":20.39,"v":914800},{"d":"2015-03-13","o":20.42,"h":20.43,"l":19.76,"c":19.9,"v":541800},{"d":"2015-03-16","o":19.95,"h":20.29,"l":19.82,"c":20.09,"v":340300},{"d":"2015-03-17","o":20.07,"h":20.27,"l":19.65,"c":19.89,"v":682700},{"d":"2015-03-18","o":19.77,"h":20.01,"l":19.52,"c":19.79,"v":600100},{"d":"2015-03-19","o":19.58,"h":19.58,"l":18.68,"c":18.8,"v":1870800},{"d":"2015-03-20","o":18.82,"h":19.77,"l":18.77,"c":18.79,"v":970900},{"d":"2015-03-23","o":18.84,"h":19.03,"l":18.68,"c":18.91,"v":683100},{"d":"2015-03-24","o":18.85,"h":19.17,"l":18.73,"c":18.74,"v":761800},{"d":"2015-03-25","o":18.74,"h":18.96,"l":18.52,"c":18.66,"v":836000},{"d":"2015-03-26","o":18.68,"h":18.68,"l":18.28,"c":18.32,"v":454200},{"d":"2015-03-27","o":18.3,"h":18.53,"l":18.1,"c":18.33,"v":755400},{"d":"2015-03-30","o":18.4,"h":18.81,"l":18.31,"c":18.73,"v":499400},{"d":"2015-03-31","o":18.69,"h":18.87,"l":18.55,"c":18.67,"v":992000},{"d":"2015-04-01","o":18.56,"h":18.93,"l":18.38,"c":18.85,"v":703900},{"d":"2015-04-02","o":18.84,"h":19.06,"l":18.69,"c":18.82,"v":600700},{"d":"2015-04-06","o":19.16,"h":19.58,"l":18.91,"c":19.11,"v":906800},{"d":"2015-04-07","o":19.09,"h":19.33,"l":18.81,"c":19.27,"v":437800},{"d":"2015-04-08","o":19.26,"h":19.26,"l":18.61,"c":18.96,"v":508100},{"d":"2015-04-09","o":18.88,"h":19.26,"l":18.74,"c":19.01,"v":570500},{"d":"2015-04-10","o":19.11,"h":19.11,"l":18.86,"c":19.03,"v":338200},{"d":"2015-04-13","o":19.02,"h":19.02,"l":18.46,"c":18.67,"v":811000},{"d":"2015-04-14","o":18.65,"h":18.79,"l":18.02,"c":18.4,"v":717000},{"d":"2015-04-15","o":18.5,"h":19.27,"l":18.31,"c":19.03,"v":690900},{"d":"2015-04-16","o":19.04,"h":19.14,"l":18.72,"c":18.91,"v":540800},{"d":"2015-04-17","o":18.76,"h":18.79,"l":18.34,"c":18.68,"v":609800},{"d":"2015-04-20","o":18.67,"h":18.73,"l":18.07,"c":18.27,"v":712800},{"d":"2015-04-21","o":18.38,"h":18.64,"l":18.18,"c":18.53,"v":905700},{"d":"2015-04-22","o":16.75,"h":17.9,"l":16.53,"c":16.61,"v":4011500},{"d":"2015-04-23","o":16.28,"h":16.29,"l":15.67,"c":16.01,"v":3597300},{"d":"2015-04-24","o":16.04,"h":16.25,"l":15.87,"c":15.98,"v":2305600},{"d":"2015-04-27","o":15.95,"h":16.15,"l":15.88,"c":16.06,"v":1879300},{"d":"2015-04-28","o":16.08,"h":16.22,"l":15.77,"c":16.13,"v":1108700},{"d":"2015-04-29","o":16.02,"h":16.2,"l":15.76,"c":16,"v":1628700},{"d":"2015-04-30","o":16.51,"h":16.73,"l":16.12,"c":16.61,"v":1930800},{"d":"2015-05-01","o":16.6,"h":16.77,"l":16.5,"c":16.63,"v":1333300},{"d":"2015-05-04","o":16.62,"h":16.77,"l":16.47,"c":16.52,"v":874900},{"d":"2015-05-05","o":16.29,"h":16.67,"l":16.22,"c":16.33,"v":653900},{"d":"2015-05-06","o":16.42,"h":16.42,"l":16.15,"c":16.31,"v":691300},{"d":"2015-05-07","o":16.32,"h":16.33,"l":16.15,"c":16.3,"v":548900},{"d":"2015-05-08","o":16.48,"h":16.73,"l":16.3,"c":16.63,"v":642100},{"d":"2015-05-11","o":16.57,"h":16.73,"l":16.52,"c":16.67,"v":496200},{"d":"2015-05-12","o":16.61,"h":16.66,"l":16.45,"c":16.56,"v":490600},{"d":"2015-05-13","o":16.57,"h":16.74,"l":16.54,"c":16.64,"v":348900},{"d":"2015-05-14","o":16.67,"h":16.82,"l":16.55,"c":16.7,"v":499300},{"d":"2015-05-15","o":16.72,"h":16.84,"l":16.62,"c":16.76,"v":390300},{"d":"2015-05-18","o":16.68,"h":16.93,"l":16.63,"c":16.9,"v":363700},{"d":"2015-05-19","o":16.89,"h":17.02,"l":16.75,"c":16.96,"v":527400},{"d":"2015-05-20","o":16.95,"h":17.12,"l":16.92,"c":17.03,"v":388700},{"d":"2015-05-21","o":16.99,"h":17.12,"l":16.91,"c":16.91,"v":398200},{"d":"2015-05-22","o":16.91,"h":17.17,"l":16.85,"c":17.11,"v":630900},{"d":"2015-05-26","o":17.08,"h":17.09,"l":16.68,"c":16.86,"v":603300},{"d":"2015-05-27","o":16.87,"h":17.27,"l":16.8,"c":17.21,"v":452700},{"d":"2015-05-28","o":17.23,"h":17.57,"l":17.15,"c":17.51,"v":656900},{"d":"2015-05-29","o":17.45,"h":17.53,"l":17.1,"c":17.22,"v":723900},{"d":"2015-06-01","o":17.26,"h":17.26,"l":16.8,"c":16.82,"v":583300},{"d":"2015-06-02","o":16.79,"h":17.18,"l":16.7,"c":16.93,"v":271100},{"d":"2015-06-03","o":16.94,"h":17.14,"l":16.74,"c":16.89,"v":504700},{"d":"2015-06-04","o":16.9,"h":17.04,"l":16.83,"c":16.9,"v":235400},{"d":"2015-06-05","o":16.92,"h":17.12,"l":16.74,"c":16.82,"v":532600},{"d":"2015-06-08","o":16.81,"h":16.94,"l":16.68,"c":16.76,"v":375800},{"d":"2015-06-09","o":16.8,"h":16.98,"l":16.6,"c":16.61,"v":516100},{"d":"2015-06-10","o":16.68,"h":16.86,"l":16.67,"c":16.75,"v":543400},{"d":"2015-06-11","o":16.78,"h":16.82,"l":16.72,"c":16.8,"v":260000},{"d":"2015-06-12","o":16.7,"h":16.84,"l":16.66,"c":16.82,"v":374000},{"d":"2015-06-15","o":16.7,"h":16.88,"l":16.57,"c":16.77,"v":677200},{"d":"2015-06-16","o":16.73,"h":17,"l":16.63,"c":16.85,"v":341200},{"d":"2015-06-17","o":16.9,"h":17.02,"l":16.8,"c":16.83,"v":224600},{"d":"2015-06-18","o":16.79,"h":16.98,"l":16.7,"c":16.85,"v":312500},{"d":"2015-06-19","o":16.91,"h":16.91,"l":16.69,"c":16.79,"v":674400},{"d":"2015-06-22","o":16.86,"h":16.92,"l":16.69,"c":16.75,"v":327600},{"d":"2015-06-23","o":16.78,"h":16.89,"l":16.66,"c":16.82,"v":447700},{"d":"2015-06-24","o":16.82,"h":16.92,"l":16.7,"c":16.73,"v":515100},{"d":"2015-06-25","o":16.79,"h":16.79,"l":16.62,"c":16.65,"v":277500},{"d":"2015-06-26","o":16.63,"h":16.63,"l":16.31,"c":16.35,"v":1448200},{"d":"2015-06-29","o":16.25,"h":16.48,"l":16.07,"c":16.3,"v":510800},{"d":"2015-06-30","o":16.34,"h":16.38,"l":16.06,"c":16.25,"v":699100},{"d":"2015-07-01","o":16.38,"h":16.38,"l":16.07,"c":16.19,"v":604400},{"d":"2015-07-02","o":16.22,"h":16.34,"l":16.06,"c":16.12,"v":383000},{"d":"2015-07-06","o":16.05,"h":16.15,"l":15.93,"c":16.08,"v":438800},{"d":"2015-07-07","o":16.13,"h":16.13,"l":15.88,"c":16.02,"v":649800},{"d":"2015-07-08","o":16.02,"h":16.42,"l":16,"c":16.34,"v":788600},{"d":"2015-07-09","o":16.47,"h":16.63,"l":16.11,"c":16.17,"v":721600},{"d":"2015-07-10","o":16.33,"h":16.89,"l":16.12,"c":16.74,"v":930500},{"d":"2015-07-13","o":16.74,"h":16.96,"l":16.64,"c":16.93,"v":797600},{"d":"2015-07-14","o":16.99,"h":17.34,"l":16.79,"c":17.28,"v":1484900},{"d":"2015-07-15","o":17.65,"h":17.67,"l":15.93,"c":16.12,"v":3442300},{"d":"2015-07-16","o":16.12,"h":16.9,"l":15.91,"c":16.77,"v":1677700},{"d":"2015-07-17","o":16.92,"h":17.15,"l":16.44,"c":16.52,"v":921000},{"d":"2015-07-20","o":16.58,"h":16.6,"l":16.14,"c":16.3,"v":734400},{"d":"2015-07-21","o":16.28,"h":16.45,"l":16.22,"c":16.37,"v":545500},{"d":"2015-07-22","o":16.28,"h":16.38,"l":16.07,"c":16.28,"v":789300},{"d":"2015-07-23","o":16.38,"h":16.49,"l":16.28,"c":16.39,"v":606500},{"d":"2015-07-24","o":16.42,"h":16.49,"l":16.22,"c":16.24,"v":626800},{"d":"2015-07-27","o":16.19,"h":16.23,"l":15.94,"c":15.96,"v":419500},{"d":"2015-07-28","o":15.96,"h":15.98,"l":15.78,"c":15.92,"v":536400},{"d":"2015-07-29","o":15.95,"h":16.3,"l":15.89,"c":16.17,"v":468500},{"d":"2015-07-30","o":16.11,"h":16.45,"l":16.11,"c":16.39,"v":550700},{"d":"2015-07-31","o":16.45,"h":16.54,"l":16.36,"c":16.5,"v":550900},{"d":"2015-08-03","o":16.44,"h":16.5,"l":16.21,"c":16.39,"v":435100},{"d":"2015-08-04","o":16.4,"h":16.57,"l":16.1,"c":16.17,"v":511600},{"d":"2015-08-05","o":16.24,"h":16.58,"l":16.12,"c":16.16,"v":560700},{"d":"2015-08-06","o":16.1,"h":16.29,"l":15.94,"c":16.24,"v":330600},{"d":"2015-08-07","o":16.15,"h":16.44,"l":16.07,"c":16.36,"v":510800},{"d":"2015-08-10","o":16.45,"h":16.59,"l":16.37,"c":16.56,"v":597300},{"d":"2015-08-11","o":16.53,"h":16.53,"l":16.13,"c":16.19,"v":336900},{"d":"2015-08-12","o":16.19,"h":16.27,"l":15.92,"c":16.05,"v":483300},{"d":"2015-08-13","o":16.03,"h":16.29,"l":15.9,"c":15.94,"v":324900},{"d":"2015-08-14","o":15.92,"h":16.05,"l":15.78,"c":15.95,"v":788500},{"d":"2015-08-17","o":15.94,"h":16.31,"l":15.9,"c":16.29,"v":346900},{"d":"2015-08-18","o":16.28,"h":16.48,"l":16.13,"c":16.15,"v":247100},{"d":"2015-08-19","o":16.06,"h":16.13,"l":15.7,"c":15.71,"v":641600},{"d":"2015-08-20","o":15.66,"h":15.77,"l":15.47,"c":15.63,"v":530800},{"d":"2015-08-21","o":15.48,"h":15.72,"l":15.35,"c":15.59,"v":473000},{"d":"2015-08-24","o":15.1,"h":15.49,"l":14.7,"c":15.12,"v":525200},{"d":"2015-08-25","o":15.47,"h":15.64,"l":14.81,"c":14.83,"v":448400},{"d":"2015-08-26","o":15.06,"h":15.35,"l":14.9,"c":15.35,"v":418900},{"d":"2015-08-27","o":15.56,"h":15.75,"l":15.36,"c":15.63,"v":397300},{"d":"2015-08-28","o":15.63,"h":15.84,"l":15.5,"c":15.7,"v":455200},{"d":"2015-08-31","o":15.62,"h":16.07,"l":15.62,"c":16.02,"v":669000},{"d":"2015-09-01","o":15.79,"h":16.06,"l":15.64,"c":15.66,"v":418800},{"d":"2015-09-02","o":15.83,"h":16,"l":15.63,"c":15.68,"v":290700},{"d":"2015-09-03","o":15.69,"h":15.95,"l":15.56,"c":15.7,"v":214700},{"d":"2015-09-04","o":15.53,"h":15.72,"l":15.43,"c":15.51,"v":283000},{"d":"2015-09-08","o":15.7,"h":15.77,"l":15.45,"c":15.5,"v":427600},{"d":"2015-09-09","o":15.52,"h":15.68,"l":15.43,"c":15.46,"v":657300},{"d":"2015-09-10","o":15.45,"h":15.59,"l":15.29,"c":15.44,"v":271300},{"d":"2015-09-11","o":15.28,"h":15.37,"l":15,"c":15.14,"v":178400},{"d":"2015-09-14","o":15.19,"h":15.19,"l":14.98,"c":14.99,"v":245700},{"d":"2015-09-15","o":15.03,"h":15.3,"l":15.03,"c":15.17,"v":283600},{"d":"2015-09-16","o":15.2,"h":15.31,"l":15.13,"c":15.22,"v":426400},{"d":"2015-09-17","o":15.19,"h":15.25,"l":15.06,"c":15.13,"v":254000},{"d":"2015-09-18","o":14.94,"h":15.05,"l":14.66,"c":14.81,"v":547600},{"d":"2015-09-21","o":14.88,"h":15.03,"l":14.74,"c":14.84,"v":175100},{"d":"2015-09-22","o":14.71,"h":14.83,"l":14.44,"c":14.51,"v":262000},{"d":"2015-09-23","o":14.5,"h":14.64,"l":14.37,"c":14.38,"v":157800},{"d":"2015-09-24","o":14.29,"h":14.82,"l":14.2,"c":14.71,"v":365700},{"d":"2015-09-25","o":14.8,"h":14.86,"l":14.64,"c":14.72,"v":296900},{"d":"2015-09-28","o":14.63,"h":14.85,"l":14.57,"c":14.73,"v":226300},{"d":"2015-09-29","o":14.72,"h":14.81,"l":14.46,"c":14.51,"v":290800},{"d":"2015-09-30","o":14.64,"h":14.87,"l":14.55,"c":14.6,"v":552800},{"d":"2015-10-01","o":15.05,"h":15.99,"l":14.49,"c":14.73,"v":951600},{"d":"2015-10-02","o":14.47,"h":14.7,"l":14.32,"c":14.65,"v":443400},{"d":"2015-10-05","o":14.76,"h":15.32,"l":14.64,"c":15.24,"v":342900},{"d":"2015-10-06","o":15.18,"h":15.7,"l":15.18,"c":15.68,"v":432200},{"d":"2015-10-07","o":15.73,"h":15.91,"l":15.25,"c":15.54,"v":507500},{"d":"2015-10-08","o":15.58,"h":15.83,"l":15.08,"c":15.79,"v":351900},{"d":"2015-10-09","o":15.77,"h":15.98,"l":15.1,"c":15.73,"v":292900},{"d":"2015-10-12","o":15.71,"h":15.81,"l":15.38,"c":15.78,"v":322500},{"d":"2015-10-13","o":15.64,"h":15.93,"l":15.36,"c":15.46,"v":474600},{"d":"2015-10-14","o":15.47,"h":15.68,"l":13.93,"c":14.51,"v":1589900},{"d":"2015-10-15","o":14.51,"h":14.61,"l":14.08,"c":14.46,"v":719500},{"d":"2015-10-16","o":14.53,"h":14.93,"l":14.2,"c":14.82,"v":520400},{"d":"2015-10-19","o":14.75,"h":14.85,"l":14.24,"c":14.69,"v":388800},{"d":"2015-10-20","o":14.65,"h":14.94,"l":14.61,"c":14.81,"v":302300},{"d":"2015-10-21","o":14.83,"h":14.93,"l":14.52,"c":14.55,"v":192500},{"d":"2015-10-22","o":14.67,"h":14.91,"l":14.51,"c":14.73,"v":485800},{"d":"2015-10-23","o":14.8,"h":15.03,"l":14.44,"c":15.02,"v":381300},{"d":"2015-10-26","o":15.06,"h":15.18,"l":14.6,"c":14.77,"v":457700},{"d":"2015-10-27","o":14.69,"h":14.86,"l":14.5,"c":14.53,"v":458600},{"d":"2015-10-28","o":14.63,"h":15.07,"l":14.46,"c":15.06,"v":815400},{"d":"2015-10-29","o":14.94,"h":15.24,"l":14.81,"c":15.04,"v":288100},{"d":"2015-10-30","o":15.03,"h":15.59,"l":13.92,"c":15.53,"v":759400},{"d":"2015-11-02","o":15.58,"h":15.77,"l":15.34,"c":15.61,"v":316800},{"d":"2015-11-03","o":15.59,"h":15.77,"l":15.31,"c":15.58,"v":402600},{"d":"2015-11-04","o":15.64,"h":15.76,"l":15.46,"c":15.63,"v":197200},{"d":"2015-11-05","o":15.65,"h":15.93,"l":15.01,"c":15.81,"v":383300},{"d":"2015-11-06","o":15.72,"h":15.98,"l":15.48,"c":15.96,"v":279300},{"d":"2015-11-09","o":15.96,"h":15.96,"l":15.61,"c":15.75,"v":250000},{"d":"2015-11-10","o":15.69,"h":15.69,"l":15.44,"c":15.56,"v":181400},{"d":"2015-11-11","o":15.61,"h":15.79,"l":15.55,"c":15.65,"v":245400},{"d":"2015-11-12","o":15.53,"h":15.56,"l":15.33,"c":15.4,"v":239200},{"d":"2015-11-13","o":15.28,"h":15.45,"l":15.12,"c":15.33,"v":305000},{"d":"2015-11-16","o":15.28,"h":15.76,"l":15.27,"c":15.74,"v":242800},{"d":"2015-11-17","o":15.8,"h":15.93,"l":15.59,"c":15.87,"v":279200},{"d":"2015-11-18","o":15.94,"h":16.05,"l":15.69,"c":15.98,"v":413100},{"d":"2015-11-19","o":16.03,"h":16.51,"l":15.77,"c":16.27,"v":351800},{"d":"2015-11-20","o":16.36,"h":16.56,"l":16.23,"c":16.3,"v":322800},{"d":"2015-11-23","o":16.3,"h":16.4,"l":16.12,"c":16.32,"v":331900},{"d":"2015-11-24","o":16.25,"h":16.38,"l":16.11,"c":16.32,"v":328900},{"d":"2015-11-25","o":16.31,"h":16.39,"l":16,"c":16.11,"v":265900},{"d":"2015-11-27","o":16.11,"h":16.3,"l":15.98,"c":16.29,"v":94300},{"d":"2015-11-30","o":16.33,"h":16.36,"l":16.15,"c":16.31,"v":280500},{"d":"2015-12-01","o":16.4,"h":16.53,"l":16.3,"c":16.46,"v":173700},{"d":"2015-12-02","o":16.47,"h":16.69,"l":16.34,"c":16.39,"v":204700},{"d":"2015-12-03","o":16.41,"h":16.59,"l":16.09,"c":16.25,"v":302300},{"d":"2015-12-04","o":16.26,"h":16.58,"l":16.25,"c":16.51,"v":381200},{"d":"2015-12-07","o":16.49,"h":16.69,"l":16.44,"c":16.69,"v":313200},{"d":"2015-12-08","o":16.52,"h":16.61,"l":16.16,"c":16.42,"v":523800},{"d":"2015-12-09","o":16.34,"h":16.72,"l":16.18,"c":16.43,"v":486800},{"d":"2015-12-10","o":16.28,"h":16.49,"l":15.99,"c":16.24,"v":454700},{"d":"2015-12-11","o":15.99,"h":16.36,"l":15.71,"c":16.31,"v":492800},{"d":"2015-12-14","o":16.34,"h":16.45,"l":16,"c":16.07,"v":347200},{"d":"2015-12-15","o":16.18,"h":16.55,"l":16.08,"c":16.44,"v":626900},{"d":"2015-12-16","o":16.52,"h":16.99,"l":16.39,"c":16.88,"v":630600},{"d":"2015-12-17","o":17.59,"h":18.2,"l":17.36,"c":17.52,"v":1177800},{"d":"2015-12-18","o":17.52,"h":17.66,"l":17.29,"c":17.3,"v":1168800},{"d":"2015-12-21","o":17.49,"h":17.53,"l":16.99,"c":17.19,"v":497400},{"d":"2015-12-22","o":17.23,"h":17.4,"l":17.06,"c":17.21,"v":358000},{"d":"2015-12-23","o":17.28,"h":17.39,"l":17.1,"c":17.16,"v":313300},{"d":"2015-12-24","o":17.17,"h":17.36,"l":17.09,"c":17.29,"v":135700},{"d":"2015-12-28","o":17.24,"h":17.38,"l":17.05,"c":17.12,"v":271900},{"d":"2015-12-29","o":17.15,"h":17.4,"l":17.04,"c":17.37,"v":273100},{"d":"2015-12-30","o":17.39,"h":17.44,"l":17.15,"c":17.3,"v":217700},{"d":"2015-12-31","o":17.2,"h":17.33,"l":16.92,"c":17.22,"v":332800},{"d":"2016-01-04","o":16.95,"h":17.19,"l":16.58,"c":17.14,"v":667500},{"d":"2016-01-05","o":17.16,"h":17.18,"l":16.74,"c":17.07,"v":496900},{"d":"2016-01-06","o":16.91,"h":17.27,"l":16.52,"c":16.6,"v":525200},{"d":"2016-01-07","o":16.84,"h":17.5,"l":16.49,"c":16.71,"v":907300},{"d":"2016-01-08","o":17.45,"h":17.91,"l":17.17,"c":17.18,"v":1192500},{"d":"2016-01-11","o":17.22,"h":17.48,"l":16.95,"c":17.24,"v":549200},{"d":"2016-01-12","o":17.34,"h":18,"l":17.28,"c":17.75,"v":963700},{"d":"2016-01-13","o":17.84,"h":17.96,"l":17.11,"c":17.22,"v":582200},{"d":"2016-01-14","o":17.32,"h":17.74,"l":17.2,"c":17.57,"v":546000},{"d":"2016-01-15","o":17.4,"h":17.63,"l":16.9,"c":17.39,"v":1043400},{"d":"2016-01-19","o":17.7,"h":18.18,"l":17.49,"c":17.59,"v":1545600},{"d":"2016-01-20","o":18.05,"h":18.15,"l":16.27,"c":17.9,"v":2171600},{"d":"2016-01-21","o":18.33,"h":19.15,"l":17.73,"c":18.91,"v":2465000},{"d":"2016-01-22","o":18.94,"h":19.39,"l":18.58,"c":18.84,"v":1085900},{"d":"2016-01-25","o":18.72,"h":19.09,"l":18.6,"c":18.78,"v":918800},{"d":"2016-01-26","o":18.91,"h":19.11,"l":18.53,"c":18.76,"v":1041600},{"d":"2016-01-27","o":18.75,"h":18.88,"l":18.54,"c":18.7,"v":603400},{"d":"2016-01-28","o":18.79,"h":18.82,"l":17.5,"c":17.62,"v":1115700},{"d":"2016-01-29","o":17.74,"h":18.33,"l":17.43,"c":18.16,"v":1005600},{"d":"2016-02-01","o":18.03,"h":18.47,"l":17.61,"c":18.23,"v":517800},{"d":"2016-02-02","o":17.93,"h":18.16,"l":17.84,"c":18.03,"v":669200},{"d":"2016-02-03","o":18.14,"h":18.26,"l":17.92,"c":18.16,"v":742400},{"d":"2016-02-04","o":18.65,"h":19.13,"l":18.46,"c":18.93,"v":993400},{"d":"2016-02-05","o":18.86,"h":19.06,"l":18.27,"c":18.29,"v":641700},{"d":"2016-02-08","o":18.02,"h":18.61,"l":18.02,"c":18.47,"v":533100},{"d":"2016-02-09","o":18.37,"h":18.81,"l":18.24,"c":18.29,"v":809800},{"d":"2016-02-10","o":18.31,"h":19.01,"l":17.88,"c":17.99,"v":869000},{"d":"2016-02-11","o":17.83,"h":18.22,"l":17.76,"c":18.13,"v":589700},{"d":"2016-02-12","o":18.22,"h":18.22,"l":17.81,"c":17.85,"v":384400},{"d":"2016-02-16","o":18.02,"h":18.24,"l":17.91,"c":18.22,"v":430700},{"d":"2016-02-17","o":18.26,"h":18.64,"l":18.24,"c":18.43,"v":576500},{"d":"2016-02-18","o":18.48,"h":18.63,"l":18.25,"c":18.3,"v":512800},{"d":"2016-02-19","o":18.28,"h":18.7,"l":17.83,"c":18.45,"v":371300},{"d":"2016-02-22","o":18.59,"h":18.68,"l":18.35,"c":18.59,"v":350200},{"d":"2016-02-23","o":18.53,"h":18.9,"l":18.45,"c":18.68,"v":483500},{"d":"2016-02-24","o":18.54,"h":18.81,"l":18.5,"c":18.75,"v":754500},{"d":"2016-02-25","o":18.81,"h":18.96,"l":18.57,"c":18.71,"v":393500},{"d":"2016-02-26","o":18.71,"h":18.92,"l":18.64,"c":18.79,"v":313200},{"d":"2016-02-29","o":18.86,"h":19,"l":18.55,"c":18.71,"v":486000},{"d":"2016-03-01","o":18.81,"h":18.95,"l":18.34,"c":18.54,"v":709800},{"d":"2016-03-02","o":18.47,"h":19.09,"l":18.39,"c":18.93,"v":631700},{"d":"2016-03-03","o":18.81,"h":19.05,"l":18.08,"c":18.22,"v":497100},{"d":"2016-03-04","o":18.34,"h":18.61,"l":18,"c":18.38,"v":605900},{"d":"2016-03-07","o":18.31,"h":18.75,"l":18.27,"c":18.62,"v":283600},{"d":"2016-03-08","o":18.49,"h":18.77,"l":18.44,"c":18.67,"v":364800},{"d":"2016-03-09","o":18.73,"h":18.93,"l":18.55,"c":18.71,"v":244700},{"d":"2016-03-10","o":18.76,"h":18.97,"l":18.64,"c":18.69,"v":362200},{"d":"2016-03-11","o":18.82,"h":19.33,"l":18.7,"c":19.24,"v":361400},{"d":"2016-03-14","o":19.13,"h":19.24,"l":18.94,"c":19,"v":151100},{"d":"2016-03-15","o":18.93,"h":19.27,"l":18.85,"c":19.1,"v":371100},{"d":"2016-03-16","o":18.98,"h":19.32,"l":18.91,"c":19.19,"v":189100},{"d":"2016-03-17","o":19.23,"h":19.8,"l":18.98,"c":19.65,"v":341400},{"d":"2016-03-18","o":19.77,"h":19.77,"l":19.43,"c":19.6,"v":422800},{"d":"2016-03-21","o":19.54,"h":19.93,"l":19.54,"c":19.89,"v":282800},{"d":"2016-03-22","o":19.73,"h":20,"l":19.63,"c":19.72,"v":264400},{"d":"2016-03-23","o":19.64,"h":19.81,"l":19.31,"c":19.55,"v":346300},{"d":"2016-03-24","o":19.47,"h":19.7,"l":19.23,"c":19.4,"v":412200},{"d":"2016-03-28","o":19.44,"h":19.61,"l":19.21,"c":19.46,"v":415700},{"d":"2016-03-29","o":19.47,"h":19.73,"l":19.09,"c":19.7,"v":571600},{"d":"2016-03-30","o":20.01,"h":20.8,"l":19.9,"c":20.47,"v":866300},{"d":"2016-03-31","o":20.41,"h":20.64,"l":20.22,"c":20.22,"v":325000},{"d":"2016-04-01","o":20.13,"h":20.25,"l":19.91,"c":20.09,"v":564600},{"d":"2016-04-04","o":20.01,"h":20.32,"l":20.01,"c":20.27,"v":401100},{"d":"2016-04-05","o":20.14,"h":20.14,"l":19.77,"c":19.91,"v":299000},{"d":"2016-04-06","o":19.95,"h":20.13,"l":19.55,"c":19.78,"v":321000},{"d":"2016-04-07","o":19.65,"h":19.79,"l":19.56,"c":19.68,"v":279400},{"d":"2016-04-08","o":19.93,"h":20.27,"l":19.57,"c":19.73,"v":474800},{"d":"2016-04-11","o":19.75,"h":19.93,"l":19.52,"c":19.61,"v":280000},{"d":"2016-04-12","o":19.12,"h":19.25,"l":18.61,"c":19.05,"v":836900},{"d":"2016-04-13","o":19.15,"h":20.19,"l":18.74,"c":19.82,"v":2223500},{"d":"2016-04-14","o":20,"h":20.43,"l":19.85,"c":20.23,"v":785700},{"d":"2016-04-15","o":20.12,"h":20.33,"l":19.8,"c":20.3,"v":400600},{"d":"2016-04-18","o":20.21,"h":20.55,"l":20.13,"c":20.43,"v":438400},{"d":"2016-04-19","o":19.75,"h":20.02,"l":18.41,"c":18.85,"v":1789100},{"d":"2016-04-20","o":19.28,"h":19.28,"l":18.66,"c":19.04,"v":563700},{"d":"2016-04-21","o":19.01,"h":19.27,"l":18.58,"c":18.6,"v":651900},{"d":"2016-04-22","o":18.62,"h":19.43,"l":18.62,"c":19.43,"v":634200},{"d":"2016-04-25","o":19.34,"h":19.58,"l":19.12,"c":19.41,"v":449100},{"d":"2016-04-26","o":19.35,"h":19.86,"l":19.3,"c":19.84,"v":520000},{"d":"2016-04-27","o":19.77,"h":19.94,"l":19.51,"c":19.88,"v":324800},{"d":"2016-04-28","o":19.72,"h":20.05,"l":19.68,"c":19.89,"v":328600},{"d":"2016-04-29","o":19.85,"h":19.96,"l":19.09,"c":19.32,"v":387500},{"d":"2016-05-02","o":19.4,"h":19.62,"l":19.18,"c":19.51,"v":375600},{"d":"2016-05-03","o":19.44,"h":19.44,"l":19.13,"c":19.18,"v":290500},{"d":"2016-05-04","o":19.16,"h":19.38,"l":19.09,"c":19.15,"v":234100},{"d":"2016-05-05","o":19.25,"h":19.31,"l":18.74,"c":18.75,"v":582900},{"d":"2016-05-06","o":18.75,"h":18.97,"l":18.47,"c":18.81,"v":397100},{"d":"2016-05-09","o":18.82,"h":18.94,"l":18.66,"c":18.72,"v":338100},{"d":"2016-05-10","o":18.58,"h":18.85,"l":18.44,"c":18.83,"v":681900},{"d":"2016-05-11","o":18.82,"h":18.93,"l":18.6,"c":18.64,"v":234100},{"d":"2016-05-12","o":18.72,"h":18.84,"l":18.59,"c":18.65,"v":319700},{"d":"2016-05-13","o":18.59,"h":18.79,"l":18.5,"c":18.58,"v":283200},{"d":"2016-05-16","o":18.47,"h":18.98,"l":18.41,"c":18.76,"v":229700},{"d":"2016-05-17","o":18.71,"h":18.88,"l":18.16,"c":18.3,"v":470200},{"d":"2016-05-18","o":18.28,"h":18.76,"l":18.18,"c":18.46,"v":418400},{"d":"2016-05-19","o":18.46,"h":18.64,"l":18.09,"c":18.28,"v":328600},{"d":"2016-05-20","o":18.39,"h":18.57,"l":18.26,"c":18.52,"v":357300},{"d":"2016-05-23","o":18.5,"h":18.82,"l":18.41,"c":18.71,"v":316300},{"d":"2016-05-24","o":18.83,"h":19.3,"l":18.73,"c":19.07,"v":409100},{"d":"2016-05-25","o":19.14,"h":19.14,"l":18.92,"c":18.99,"v":116700},{"d":"2016-05-26","o":18.99,"h":19.26,"l":18.95,"c":19.16,"v":128500},{"d":"2016-05-27","o":19.09,"h":19.26,"l":19.02,"c":19.21,"v":136100},{"d":"2016-05-31","o":19.27,"h":19.48,"l":19.15,"c":19.45,"v":229000},{"d":"2016-06-01","o":19.43,"h":19.54,"l":19.26,"c":19.5,"v":178300},{"d":"2016-06-02","o":19.55,"h":19.61,"l":19.28,"c":19.3,"v":275200},{"d":"2016-06-03","o":19.29,"h":19.64,"l":19.15,"c":19.34,"v":302700},{"d":"2016-06-06","o":19.4,"h":19.6,"l":19.38,"c":19.47,"v":269200},{"d":"2016-06-07","o":19.46,"h":19.51,"l":19.03,"c":19.22,"v":491600},{"d":"2016-06-08","o":19.2,"h":19.26,"l":19.09,"c":19.1,"v":546600},{"d":"2016-06-09","o":19.09,"h":19.21,"l":18.84,"c":18.99,"v":501300},{"d":"2016-06-10","o":18.93,"h":19.1,"l":18.73,"c":18.83,"v":288400},{"d":"2016-06-13","o":18.79,"h":19.02,"l":18.52,"c":18.52,"v":255600},{"d":"2016-06-14","o":18.45,"h":18.69,"l":18.31,"c":18.45,"v":353400},{"d":"2016-06-15","o":18.42,"h":18.77,"l":18.4,"c":18.51,"v":419100},{"d":"2016-06-16","o":18.44,"h":18.79,"l":18.43,"c":18.69,"v":419800},{"d":"2016-06-17","o":18.76,"h":18.76,"l":18.36,"c":18.5,"v":690100},{"d":"2016-06-20","o":18.67,"h":18.83,"l":18.64,"c":18.75,"v":288500},{"d":"2016-06-21","o":18.74,"h":18.78,"l":18.47,"c":18.52,"v":259300},{"d":"2016-06-22","o":18.51,"h":18.72,"l":18.46,"c":18.54,"v":271700},{"d":"2016-06-23","o":18.59,"h":18.86,"l":18.3,"c":18.78,"v":585900},{"d":"2016-06-24","o":18.22,"h":18.31,"l":17.76,"c":17.8,"v":1566800},{"d":"2016-06-27","o":17.63,"h":17.64,"l":17.06,"c":17.14,"v":582300},{"d":"2016-06-28","o":17.31,"h":17.69,"l":17.27,"c":17.62,"v":459400},{"d":"2016-06-29","o":17.7,"h":17.98,"l":17.55,"c":17.93,"v":219100},{"d":"2016-06-30","o":18,"h":18.65,"l":17.95,"c":18.65,"v":500500},{"d":"2016-07-01","o":18.65,"h":18.84,"l":18.64,"c":18.78,"v":414500},{"d":"2016-07-05","o":18.72,"h":18.78,"l":18.3,"c":18.43,"v":245900},{"d":"2016-07-06","o":18.28,"h":18.63,"l":18.15,"c":18.61,"v":350900},{"d":"2016-07-07","o":18.62,"h":18.73,"l":18.51,"c":18.64,"v":209800},{"d":"2016-07-08","o":18.82,"h":19.43,"l":18.69,"c":19.35,"v":625900},{"d":"2016-07-11","o":19.5,"h":19.91,"l":19.5,"c":19.72,"v":535300},{"d":"2016-07-12","o":20,"h":20,"l":19.59,"c":19.74,"v":823100},{"d":"2016-07-13","o":20.81,"h":21.43,"l":19.09,"c":19.14,"v":2180900},{"d":"2016-07-14","o":19.17,"h":19.2,"l":17.87,"c":17.96,"v":1459700},{"d":"2016-07-15","o":18,"h":18.12,"l":17.7,"c":18.05,"v":758700},{"d":"2016-07-18","o":18.13,"h":18.13,"l":17.9,"c":18,"v":688200},{"d":"2016-07-19","o":17.95,"h":18.14,"l":17.93,"c":17.93,"v":363300},{"d":"2016-07-20","o":17.95,"h":18.41,"l":17.78,"c":18.39,"v":485400},{"d":"2016-07-21","o":18.37,"h":18.42,"l":18.01,"c":18.08,"v":333100},{"d":"2016-07-22","o":18.08,"h":18.19,"l":17.97,"c":17.99,"v":363400},{"d":"2016-07-25","o":18.03,"h":18.1,"l":17.89,"c":17.9,"v":341000},{"d":"2016-07-26","o":17.79,"h":18.12,"l":17.79,"c":18.09,"v":356800},{"d":"2016-07-27","o":18.16,"h":18.22,"l":18.01,"c":18.2,"v":414700},{"d":"2016-07-28","o":18.12,"h":18.15,"l":17.95,"c":18.15,"v":359000},{"d":"2016-07-29","o":18.13,"h":18.23,"l":17.92,"c":18.2,"v":356800},{"d":"2016-08-01","o":18.19,"h":18.24,"l":18.05,"c":18.09,"v":190100},{"d":"2016-08-02","o":18.01,"h":18.08,"l":17.75,"c":17.81,"v":269200},{"d":"2016-08-03","o":17.86,"h":18.06,"l":17.75,"c":18.04,"v":188200},{"d":"2016-08-04","o":18.05,"h":18.14,"l":17.83,"c":17.88,"v":245000},{"d":"2016-08-05","o":18,"h":18.11,"l":17.88,"c":17.94,"v":257900},{"d":"2016-08-08","o":17.94,"h":18,"l":17.76,"c":17.81,"v":133100},{"d":"2016-08-09","o":17.84,"h":18.04,"l":17.71,"c":17.92,"v":189100},{"d":"2016-08-10","o":17.93,"h":17.94,"l":17.79,"c":17.89,"v":125300},{"d":"2016-08-11","o":17.97,"h":18.14,"l":17.84,"c":18.06,"v":315100},{"d":"2016-08-12","o":18.03,"h":18.22,"l":17.97,"c":18.21,"v":199100},{"d":"2016-08-15","o":18.24,"h":18.53,"l":18.05,"c":18.44,"v":243700},{"d":"2016-08-16","o":18.42,"h":18.59,"l":18.23,"c":18.23,"v":216100},{"d":"2016-08-17","o":18.28,"h":18.46,"l":18,"c":18.16,"v":179100},{"d":"2016-08-18","o":18.2,"h":18.33,"l":18.03,"c":18.12,"v":165400},{"d":"2016-08-19","o":18.11,"h":18.32,"l":17.96,"c":18.11,"v":238400},{"d":"2016-08-22","o":18.1,"h":18.43,"l":17.95,"c":18.16,"v":219400},{"d":"2016-08-23","o":18.2,"h":18.27,"l":18.07,"c":18.21,"v":163000},{"d":"2016-08-24","o":18.19,"h":18.26,"l":18.1,"c":18.2,"v":233100},{"d":"2016-08-25","o":18.15,"h":18.42,"l":17.99,"c":18.38,"v":238500},{"d":"2016-08-26","o":18.41,"h":18.64,"l":18.35,"c":18.48,"v":264700},{"d":"2016-08-29","o":18.55,"h":18.74,"l":18.37,"c":18.6,"v":213400},{"d":"2016-08-30","o":18.61,"h":18.75,"l":18.58,"c":18.67,"v":112700},{"d":"2016-08-31","o":18.63,"h":18.68,"l":18.28,"c":18.38,"v":236000},{"d":"2016-09-01","o":18.45,"h":18.53,"l":18.32,"c":18.52,"v":129100},{"d":"2016-09-02","o":18.63,"h":18.83,"l":18.53,"c":18.83,"v":211000},{"d":"2016-09-06","o":18.91,"h":19.05,"l":18.73,"c":19.03,"v":306800},{"d":"2016-09-07","o":19,"h":19.13,"l":18.76,"c":18.87,"v":219000},{"d":"2016-09-08","o":18.85,"h":18.96,"l":18.74,"c":18.96,"v":189100},{"d":"2016-09-09","o":18.88,"h":18.88,"l":18.36,"c":18.36,"v":312400},{"d":"2016-09-12","o":18.27,"h":18.58,"l":18.26,"c":18.51,"v":148400},{"d":"2016-09-13","o":18.41,"h":18.55,"l":18.18,"c":18.21,"v":295800},{"d":"2016-09-14","o":18.26,"h":18.46,"l":18.15,"c":18.15,"v":222200},{"d":"2016-09-15","o":18.16,"h":18.5,"l":18.12,"c":18.35,"v":177100},{"d":"2016-09-16","o":18.36,"h":18.41,"l":18.14,"c":18.16,"v":491500},{"d":"2016-09-19","o":18.29,"h":18.59,"l":18.29,"c":18.53,"v":166800},{"d":"2016-09-20","o":18.59,"h":18.62,"l":18.32,"c":18.33,"v":104500},{"d":"2016-09-21","o":18.4,"h":18.72,"l":18.34,"c":18.66,"v":257100},{"d":"2016-09-22","o":18.77,"h":19.36,"l":18.6,"c":19.32,"v":343700},{"d":"2016-09-23","o":19.24,"h":19.25,"l":18.86,"c":18.95,"v":263900},{"d":"2016-09-26","o":18.82,"h":18.98,"l":18.71,"c":18.73,"v":180000},{"d":"2016-09-27","o":18.68,"h":19,"l":18.68,"c":18.89,"v":281400},{"d":"2016-09-28","o":18.89,"h":19.1,"l":18.84,"c":18.91,"v":176300},{"d":"2016-09-29","o":18.87,"h":18.94,"l":18.61,"c":18.91,"v":447900},{"d":"2016-09-30","o":18.94,"h":19.27,"l":18.91,"c":19.14,"v":269000},{"d":"2016-10-03","o":19.07,"h":19.31,"l":18.91,"c":19.17,"v":194900},{"d":"2016-10-04","o":19.22,"h":19.24,"l":19.05,"c":19.15,"v":134200},{"d":"2016-10-05","o":19.23,"h":19.55,"l":19.12,"c":19.37,"v":257200},{"d":"2016-10-06","o":19.38,"h":19.6,"l":19.21,"c":19.53,"v":208300},{"d":"2016-10-07","o":19.52,"h":19.61,"l":19.14,"c":19.4,"v":187100},{"d":"2016-10-10","o":19.59,"h":19.63,"l":19.25,"c":19.27,"v":217200},{"d":"2016-10-11","o":19.25,"h":19.32,"l":18.82,"c":18.98,"v":164900},{"d":"2016-10-12","o":18.87,"h":19.5,"l":18.4,"c":18.79,"v":202600},{"d":"2016-10-13","o":18.69,"h":18.69,"l":18.13,"c":18.22,"v":355200},{"d":"2016-10-14","o":18.34,"h":18.49,"l":18.07,"c":18.07,"v":174300},{"d":"2016-10-17","o":18,"h":18.15,"l":17.8,"c":18.1,"v":347300},{"d":"2016-10-18","o":18.3,"h":18.88,"l":18.05,"c":18.6,"v":453600},{"d":"2016-10-19","o":18.75,"h":20.15,"l":18.05,"c":19.95,"v":1527100},{"d":"2016-10-20","o":20.15,"h":20.15,"l":19.3,"c":19.4,"v":556000},{"d":"2016-10-21","o":19.2,"h":19.35,"l":19,"c":19.1,"v":384300},{"d":"2016-10-24","o":19.25,"h":19.5,"l":19.05,"c":19.25,"v":267200},{"d":"2016-10-25","o":19.2,"h":19.35,"l":18.8,"c":18.85,"v":215400},{"d":"2016-10-26","o":18.9,"h":19.2,"l":18.75,"c":18.85,"v":361300},{"d":"2016-10-27","o":18.8,"h":18.95,"l":17.55,"c":17.95,"v":975700},{"d":"2016-10-28","o":18,"h":18.65,"l":18,"c":18.05,"v":450600},{"d":"2016-10-31","o":18.65,"h":18.7,"l":18,"c":18.15,"v":596500},{"d":"2016-11-01","o":18.05,"h":18.4,"l":17.9,"c":18,"v":340200},{"d":"2016-11-02","o":17.95,"h":18.85,"l":17.95,"c":18.85,"v":719600},{"d":"2016-11-03","o":18.85,"h":19,"l":17.9,"c":18.1,"v":901100},{"d":"2016-11-04","o":18.25,"h":18.35,"l":17.9,"c":17.9,"v":483600},{"d":"2016-11-07","o":18.25,"h":18.4,"l":18.05,"c":18.35,"v":375100},{"d":"2016-11-08","o":18.4,"h":18.8,"l":18.2,"c":18.65,"v":235900},{"d":"2016-11-09","o":18.4,"h":19.15,"l":18.3,"c":19.1,"v":433900},{"d":"2016-11-10","o":19.25,"h":19.65,"l":19.05,"c":19.45,"v":655800},{"d":"2016-11-11","o":19.45,"h":20.05,"l":19.25,"c":20,"v":658200},{"d":"2016-11-14","o":20,"h":20.2,"l":19.65,"c":19.8,"v":491600},{"d":"2016-11-15","o":19.65,"h":20,"l":19.6,"c":20,"v":321700},{"d":"2016-11-16","o":19.85,"h":20.05,"l":19.65,"c":20,"v":276900},{"d":"2016-11-17","o":19.95,"h":20.02,"l":19.75,"c":19.95,"v":335100},{"d":"2016-11-18","o":19.95,"h":20.05,"l":19.7,"c":20,"v":249300},{"d":"2016-11-21","o":21.15,"h":21.15,"l":19.7,"c":20,"v":311800},{"d":"2016-11-22","o":20,"h":20.45,"l":19.83,"c":20.35,"v":259300},{"d":"2016-11-23","o":20.2,"h":20.6,"l":20.15,"c":20.55,"v":225400},{"d":"2016-11-25","o":20.6,"h":20.8,"l":20.5,"c":20.7,"v":139900},{"d":"2016-11-28","o":20.7,"h":20.7,"l":19.85,"c":20.55,"v":222800},{"d":"2016-11-29","o":20.6,"h":21.03,"l":20.55,"c":20.7,"v":289700},{"d":"2016-11-30","o":20.85,"h":20.85,"l":20.25,"c":20.35,"v":252500},{"d":"2016-12-01","o":20.45,"h":20.8,"l":20.4,"c":20.6,"v":444000},{"d":"2016-12-02","o":20.45,"h":20.7,"l":19.7,"c":20.55,"v":252200},{"d":"2016-12-05","o":20.65,"h":21.15,"l":20.49,"c":21.05,"v":408700},{"d":"2016-12-06","o":21,"h":21.1,"l":20.7,"c":21,"v":197900},{"d":"2016-12-07","o":20.85,"h":21.65,"l":20.65,"c":21.55,"v":300300},{"d":"2016-12-08","o":21.7,"h":22.5,"l":21.65,"c":22.35,"v":402100},{"d":"2016-12-09","o":22.3,"h":22.6,"l":22.1,"c":22.4,"v":303500},{"d":"2016-12-12","o":22.3,"h":22.5,"l":21.9,"c":22,"v":507600},{"d":"2016-12-13","o":22,"h":22.5,"l":21.95,"c":22.35,"v":232800},{"d":"2016-12-14","o":22.45,"h":22.55,"l":21.9,"c":22.2,"v":194800},{"d":"2016-12-15","o":22.25,"h":22.98,"l":22.08,"c":22.75,"v":466200},{"d":"2016-12-16","o":22.85,"h":23.18,"l":22.45,"c":22.7,"v":1381000},{"d":"2016-12-19","o":22.85,"h":23.45,"l":22.8,"c":23,"v":282100},{"d":"2016-12-20","o":23.15,"h":23.35,"l":22.9,"c":23.15,"v":194900},{"d":"2016-12-21","o":23.1,"h":23.75,"l":22.45,"c":22.95,"v":225800},{"d":"2016-12-22","o":22.95,"h":23.1,"l":22.6,"c":22.7,"v":140200},{"d":"2016-12-23","o":22.75,"h":22.95,"l":22.3,"c":22.8,"v":166300},{"d":"2016-12-27","o":22.8,"h":23.1,"l":22.65,"c":22.7,"v":146700},{"d":"2016-12-28","o":22.75,"h":22.95,"l":22.35,"c":22.5,"v":174900},{"d":"2016-12-29","o":22.55,"h":22.75,"l":21.9,"c":22.65,"v":235800},{"d":"2016-12-30","o":22.65,"h":22.65,"l":22.25,"c":22.35,"v":184700},{"d":"2017-01-03","o":22.3,"h":22.9,"l":22.2,"c":22.65,"v":451900},{"d":"2017-01-04","o":22.55,"h":23.25,"l":22.55,"c":23.2,"v":275900},{"d":"2017-01-05","o":23.15,"h":23.25,"l":22.45,"c":22.55,"v":181400},{"d":"2017-01-06","o":22.65,"h":22.7,"l":22.15,"c":22.25,"v":243800},{"d":"2017-01-09","o":22.15,"h":22.55,"l":22.1,"c":22.1,"v":235700},{"d":"2017-01-10","o":22.15,"h":22.35,"l":22.03,"c":22.35,"v":241700},{"d":"2017-01-11","o":22.3,"h":22.55,"l":22,"c":22.35,"v":138800},{"d":"2017-01-12","o":22.35,"h":22.35,"l":21.85,"c":22.05,"v":217800},{"d":"2017-01-13","o":22.15,"h":22.6,"l":22.08,"c":22.25,"v":235700},{"d":"2017-01-17","o":22.15,"h":22.7,"l":21.75,"c":22.55,"v":660400},{"d":"2017-01-18","o":23,"h":23.2,"l":21.5,"c":22.7,"v":1514200},{"d":"2017-01-19","o":22.85,"h":23,"l":22.45,"c":22.6,"v":562300},{"d":"2017-01-20","o":22.75,"h":22.75,"l":22.1,"c":22.15,"v":459300},{"d":"2017-01-23","o":22.1,"h":22.3,"l":21.85,"c":22.1,"v":379100},{"d":"2017-01-24","o":22.15,"h":22.65,"l":21.95,"c":22.4,"v":254300},{"d":"2017-01-25","o":22.6,"h":22.95,"l":22.15,"c":22.25,"v":501300},{"d":"2017-01-26","o":22.35,"h":22.45,"l":21.75,"c":22,"v":321100},{"d":"2017-01-27","o":21.95,"h":22.1,"l":21.6,"c":21.8,"v":280400},{"d":"2017-01-30","o":21.7,"h":22,"l":21.5,"c":21.75,"v":374100},{"d":"2017-01-31","o":21.55,"h":22.05,"l":21.53,"c":21.9,"v":397000},{"d":"2017-02-01","o":22.05,"h":22.2,"l":21.6,"c":21.85,"v":281500},{"d":"2017-02-02","o":21.8,"h":22,"l":21.65,"c":21.75,"v":268500},{"d":"2017-02-03","o":21.8,"h":22.1,"l":21.7,"c":21.75,"v":339000},{"d":"2017-02-06","o":21.7,"h":21.7,"l":21.35,"c":21.45,"v":339700},{"d":"2017-02-07","o":21.45,"h":21.55,"l":21.2,"c":21.35,"v":317600},{"d":"2017-02-08","o":21.25,"h":21.55,"l":21.15,"c":21.4,"v":223000},{"d":"2017-02-09","o":21.4,"h":21.95,"l":21.4,"c":21.65,"v":346800},{"d":"2017-02-10","o":21.75,"h":21.75,"l":21.5,"c":21.65,"v":443300},{"d":"2017-02-13","o":21.75,"h":22.05,"l":21.55,"c":21.65,"v":229700},{"d":"2017-02-14","o":21.6,"h":21.88,"l":21.45,"c":21.55,"v":266900},{"d":"2017-02-15","o":21.4,"h":21.85,"l":21.4,"c":21.8,"v":241700},{"d":"2017-02-16","o":21.85,"h":21.95,"l":21.48,"c":21.7,"v":348900},{"d":"2017-02-17","o":21.75,"h":21.8,"l":21.4,"c":21.7,"v":497800},{"d":"2017-02-21","o":21.75,"h":21.93,"l":21.55,"c":21.55,"v":179500},{"d":"2017-02-22","o":21.55,"h":21.7,"l":21.4,"c":21.55,"v":266800},{"d":"2017-02-23","o":21.7,"h":21.7,"l":21.1,"c":21.45,"v":436800},{"d":"2017-02-24","o":21.25,"h":21.75,"l":21.25,"c":21.65,"v":198700},{"d":"2017-02-27","o":21.65,"h":21.85,"l":20.61,"c":21.8,"v":284800},{"d":"2017-02-28","o":21.75,"h":21.78,"l":21.05,"c":21.15,"v":403600},{"d":"2017-03-01","o":21.45,"h":21.9,"l":21.15,"c":21.85,"v":363800},{"d":"2017-03-02","o":21.8,"h":21.9,"l":21.48,"c":21.6,"v":184700},{"d":"2017-03-03","o":21.55,"h":21.65,"l":21.05,"c":21.55,"v":327200},{"d":"2017-03-06","o":21.45,"h":21.7,"l":21.35,"c":21.6,"v":150200},{"d":"2017-03-07","o":21.55,"h":21.7,"l":21.4,"c":21.45,"v":146600},{"d":"2017-03-08","o":21.35,"h":21.7,"l":21.2,"c":21.25,"v":165200},{"d":"2017-03-09","o":21.2,"h":21.3,"l":21.1,"c":21.15,"v":186200},{"d":"2017-03-10","o":21.15,"h":21.35,"l":21,"c":21.25,"v":206100},{"d":"2017-03-13","o":21.3,"h":21.3,"l":21,"c":21.2,"v":191100},{"d":"2017-03-14","o":21.1,"h":21.2,"l":20.95,"c":21.2,"v":121900},{"d":"2017-03-15","o":21.25,"h":21.45,"l":21.18,"c":21.3,"v":335700},{"d":"2017-03-16","o":21.4,"h":21.4,"l":21.1,"c":21.3,"v":485800},{"d":"2017-03-17","o":21.25,"h":21.65,"l":21.05,"c":21.6,"v":730300},{"d":"2017-03-20","o":21.55,"h":21.63,"l":21.4,"c":21.5,"v":169000},{"d":"2017-03-21","o":21.55,"h":21.65,"l":21,"c":21.05,"v":223000},{"d":"2017-03-22","o":20.95,"h":21.15,"l":20.65,"c":20.8,"v":362500},{"d":"2017-03-23","o":20.85,"h":21.5,"l":20.6,"c":21.3,"v":253300},{"d":"2017-03-24","o":21.3,"h":21.53,"l":21.1,"c":21.1,"v":260100},{"d":"2017-03-27","o":20.75,"h":21.25,"l":20.75,"c":21.15,"v":416500},{"d":"2017-03-28","o":21.1,"h":21.15,"l":20.85,"c":21.05,"v":201900},{"d":"2017-03-29","o":21,"h":21.15,"l":20.8,"c":21.1,"v":464900},{"d":"2017-03-30","o":21.1,"h":21.25,"l":20.95,"c":21.05,"v":240800},{"d":"2017-03-31","o":21.05,"h":21.2,"l":20.6,"c":20.75,"v":623700},{"d":"2017-04-03","o":20.75,"h":20.85,"l":20.13,"c":20.15,"v":289300},{"d":"2017-04-04","o":20.15,"h":20.35,"l":19.88,"c":20,"v":283900},{"d":"2017-04-05","o":20.1,"h":20.35,"l":19.7,"c":19.9,"v":347400},{"d":"2017-04-06","o":19.85,"h":20.05,"l":19.7,"c":19.95,"v":232900},{"d":"2017-04-07","o":19.9,"h":20.15,"l":19.85,"c":20.05,"v":262800},{"d":"2017-04-10","o":20.05,"h":20.15,"l":19.77,"c":19.9,"v":161400},{"d":"2017-04-11","o":19.8,"h":20.1,"l":19.75,"c":19.95,"v":315900},{"d":"2017-04-12","o":19.9,"h":19.95,"l":19.55,"c":19.6,"v":233300},{"d":"2017-04-13","o":19.6,"h":19.65,"l":18.93,"c":19.1,"v":288800},{"d":"2017-04-17","o":19.1,"h":19.4,"l":19.05,"c":19.25,"v":314400},{"d":"2017-04-18","o":19.1,"h":19.65,"l":19.1,"c":19.6,"v":403100},{"d":"2017-04-19","o":20.7,"h":20.85,"l":19.2,"c":19.8,"v":1496100},{"d":"2017-04-20","o":21.35,"h":21.35,"l":19.65,"c":19.85,"v":882600},{"d":"2017-04-21","o":19.85,"h":20.1,"l":19.58,"c":19.65,"v":526200},{"d":"2017-04-24","o":19.95,"h":20.1,"l":19.75,"c":20,"v":356500},{"d":"2017-04-25","o":20.15,"h":20.35,"l":20.05,"c":20.1,"v":216500},{"d":"2017-04-26","o":20.2,"h":20.35,"l":19.9,"c":20.05,"v":357300},{"d":"2017-04-27","o":20.05,"h":20.2,"l":19.93,"c":20,"v":255300},{"d":"2017-04-28","o":20,"h":20.15,"l":19.8,"c":20,"v":402400},{"d":"2017-05-01","o":20.05,"h":20.25,"l":19.88,"c":20.1,"v":377200},{"d":"2017-05-02","o":20.05,"h":20.2,"l":19.9,"c":20.15,"v":292100},{"d":"2017-05-03","o":20.1,"h":20.2,"l":19.9,"c":19.95,"v":415000},{"d":"2017-05-04","o":20.05,"h":20.2,"l":19.9,"c":19.9,"v":238000},{"d":"2017-05-05","o":19.95,"h":20.15,"l":19.93,"c":20.1,"v":353400},{"d":"2017-05-08","o":20.05,"h":20.15,"l":19.95,"c":20,"v":321100},{"d":"2017-05-09","o":20,"h":20.15,"l":19.9,"c":19.9,"v":376300},{"d":"2017-05-10","o":19.9,"h":20.5,"l":19.9,"c":20.25,"v":373200},{"d":"2017-05-11","o":20.2,"h":20.3,"l":19.95,"c":20.2,"v":155100},{"d":"2017-05-12","o":20.15,"h":20.18,"l":19.95,"c":20.1,"v":210200},{"d":"2017-05-15","o":20.25,"h":20.35,"l":20,"c":20.15,"v":285900},{"d":"2017-05-16","o":20.2,"h":20.2,"l":19.95,"c":20.05,"v":297900},{"d":"2017-05-17","o":19.8,"h":20.2,"l":19.8,"c":19.9,"v":465600},{"d":"2017-05-18","o":19.75,"h":20,"l":19.15,"c":19.35,"v":712000},{"d":"2017-05-19","o":19.4,"h":19.7,"l":19.35,"c":19.55,"v":611300},{"d":"2017-05-22","o":19.6,"h":19.8,"l":19.4,"c":19.75,"v":275900},{"d":"2017-05-23","o":19.8,"h":19.9,"l":19.4,"c":19.55,"v":635500},{"d":"2017-05-24","o":19.6,"h":19.85,"l":19.48,"c":19.75,"v":254300},{"d":"2017-05-25","o":19.85,"h":20,"l":19.55,"c":19.7,"v":284900},{"d":"2017-05-26","o":19.65,"h":20.05,"l":19.65,"c":19.9,"v":271200},{"d":"2017-05-30","o":19.9,"h":19.9,"l":19.63,"c":19.7,"v":329600},{"d":"2017-05-31","o":19.75,"h":19.9,"l":19.25,"c":19.25,"v":502900},{"d":"2017-06-01","o":19.4,"h":20.4,"l":19.25,"c":20.4,"v":312900},{"d":"2017-06-02","o":20.45,"h":20.7,"l":20.2,"c":20.4,"v":251000},{"d":"2017-06-05","o":20.35,"h":20.55,"l":20.25,"c":20.5,"v":237500},{"d":"2017-06-06","o":20.4,"h":20.63,"l":20.35,"c":20.55,"v":228600},{"d":"2017-06-07","o":20.55,"h":20.63,"l":20.23,"c":20.4,"v":267100},{"d":"2017-06-08","o":20.4,"h":20.7,"l":20.3,"c":20.55,"v":204100},{"d":"2017-06-09","o":20.6,"h":20.85,"l":20.45,"c":20.65,"v":294800},{"d":"2017-06-12","o":20.7,"h":20.7,"l":20.35,"c":20.45,"v":200400},{"d":"2017-06-13","o":20.5,"h":20.65,"l":20.4,"c":20.6,"v":142400},{"d":"2017-06-14","o":20.65,"h":20.65,"l":20.25,"c":20.45,"v":178400},{"d":"2017-06-15","o":20.15,"h":20.5,"l":20.15,"c":20.25,"v":137900},{"d":"2017-06-16","o":20.05,"h":20.5,"l":19.95,"c":20.4,"v":355500},{"d":"2017-06-19","o":20.45,"h":20.45,"l":20.13,"c":20.4,"v":181200},{"d":"2017-06-20","o":20.35,"h":20.35,"l":20.1,"c":20.1,"v":192200},{"d":"2017-06-21","o":20.2,"h":20.2,"l":19.65,"c":19.65,"v":203400},{"d":"2017-06-22","o":19.7,"h":19.93,"l":19.52,"c":19.8,"v":118400},{"d":"2017-06-23","o":19.8,"h":20.1,"l":19.8,"c":19.9,"v":1492500},{"d":"2017-06-26","o":19.95,"h":20.25,"l":19.95,"c":20,"v":297100},{"d":"2017-06-27","o":19.95,"h":20.15,"l":19.8,"c":20.05,"v":191300},{"d":"2017-06-28","o":20.15,"h":20.6,"l":20.15,"c":20.5,"v":410300},{"d":"2017-06-29","o":20.5,"h":20.5,"l":20.3,"c":20.4,"v":284500},{"d":"2017-06-30","o":20.45,"h":20.85,"l":20.3,"c":20.65,"v":396600},{"d":"2017-07-03","o":20.75,"h":20.8,"l":20.6,"c":20.8,"v":122600},{"d":"2017-07-05","o":20.75,"h":20.85,"l":20.6,"c":20.65,"v":331900},{"d":"2017-07-06","o":20.5,"h":20.55,"l":20,"c":20.05,"v":226000},{"d":"2017-07-07","o":20.05,"h":20.5,"l":20.05,"c":20.5,"v":152600},{"d":"2017-07-10","o":20.4,"h":20.7,"l":20.4,"c":20.55,"v":249700},{"d":"2017-07-11","o":20.5,"h":20.53,"l":20.25,"c":20.4,"v":136300},{"d":"2017-07-12","o":20.55,"h":20.85,"l":20.5,"c":20.75,"v":215000},{"d":"2017-07-13","o":20.8,"h":20.8,"l":20.2,"c":20.25,"v":208500},{"d":"2017-07-14","o":20.3,"h":20.43,"l":20.15,"c":20.4,"v":149900},{"d":"2017-07-17","o":20.35,"h":20.6,"l":20.2,"c":20.5,"v":251200},{"d":"2017-07-18","o":20.5,"h":20.6,"l":20.05,"c":20.5,"v":580600},{"d":"2017-07-19","o":21.5,"h":22.65,"l":21.45,"c":22,"v":1353200},{"d":"2017-07-20","o":22.4,"h":23.85,"l":21.85,"c":23.8,"v":929000},{"d":"2017-07-21","o":23.85,"h":23.9,"l":23.3,"c":23.3,"v":456100},{"d":"2017-07-24","o":23.25,"h":23.7,"l":23.25,"c":23.6,"v":451000},{"d":"2017-07-25","o":23.75,"h":24.05,"l":23.6,"c":23.8,"v":370000},{"d":"2017-07-26","o":23.8,"h":24,"l":23.28,"c":23.35,"v":319000},{"d":"2017-07-27","o":23.4,"h":23.7,"l":23.25,"c":23.35,"v":417600},{"d":"2017-07-28","o":23.3,"h":23.5,"l":23.15,"c":23.2,"v":310200},{"d":"2017-07-31","o":23.25,"h":23.5,"l":23.15,"c":23.45,"v":440500},{"d":"2017-08-01","o":23.5,"h":23.75,"l":23.2,"c":23.65,"v":261100},{"d":"2017-08-02","o":23.65,"h":23.68,"l":23,"c":23.05,"v":362800},{"d":"2017-08-03","o":23.15,"h":23.3,"l":22.7,"c":22.8,"v":209000},{"d":"2017-08-04","o":22.8,"h":22.8,"l":22.2,"c":22.45,"v":328100},{"d":"2017-08-07","o":22.45,"h":22.55,"l":22.2,"c":22.3,"v":318300},{"d":"2017-08-08","o":22.25,"h":22.73,"l":22.25,"c":22.55,"v":320400},{"d":"2017-08-09","o":22.35,"h":22.58,"l":21.98,"c":22.15,"v":297500},{"d":"2017-08-10","o":22.1,"h":22.15,"l":21.75,"c":21.8,"v":280000},{"d":"2017-08-11","o":21.85,"h":21.95,"l":21.53,"c":21.8,"v":359200},{"d":"2017-08-14","o":21.9,"h":22,"l":21.78,"c":21.95,"v":264700},{"d":"2017-08-15","o":22.05,"h":22.1,"l":21.7,"c":21.7,"v":200500},{"d":"2017-08-16","o":21.85,"h":21.95,"l":21.73,"c":21.85,"v":236200},{"d":"2017-08-17","o":21.7,"h":21.85,"l":21.33,"c":21.5,"v":341900},{"d":"2017-08-18","o":21.3,"h":21.8,"l":21.28,"c":21.6,"v":1276000},{"d":"2017-08-21","o":21.55,"h":21.65,"l":21.3,"c":21.45,"v":201200},{"d":"2017-08-22","o":21.5,"h":21.8,"l":21.45,"c":21.65,"v":229400},{"d":"2017-08-23","o":21.55,"h":21.95,"l":21.5,"c":21.7,"v":220300},{"d":"2017-08-24","o":21.85,"h":22.15,"l":21.65,"c":22.05,"v":308100},{"d":"2017-08-25","o":22.1,"h":22.25,"l":22.05,"c":22.25,"v":156700},{"d":"2017-08-28","o":22.25,"h":22.25,"l":21.8,"c":22,"v":196800},{"d":"2017-08-29","o":21.85,"h":21.98,"l":21.73,"c":21.95,"v":189800},{"d":"2017-08-30","o":21.95,"h":22.15,"l":21.85,"c":22.05,"v":174800},{"d":"2017-08-31","o":22.1,"h":22.1,"l":21.7,"c":22.1,"v":213100},{"d":"2017-09-01","o":22.1,"h":22.3,"l":22,"c":22.25,"v":216700},{"d":"2017-09-05","o":22.25,"h":22.25,"l":21.48,"c":21.65,"v":280900},{"d":"2017-09-06","o":21.75,"h":21.9,"l":21.6,"c":21.7,"v":199100},{"d":"2017-09-07","o":21.75,"h":21.8,"l":21.48,"c":21.7,"v":189400},{"d":"2017-09-08","o":21.6,"h":21.85,"l":21.4,"c":21.7,"v":213700},{"d":"2017-09-11","o":21.85,"h":22.18,"l":21.75,"c":22.05,"v":219700},{"d":"2017-09-12","o":22.1,"h":22.35,"l":22.05,"c":22.35,"v":357000},{"d":"2017-09-13","o":22.3,"h":22.4,"l":22.2,"c":22.25,"v":217600},{"d":"2017-09-14","o":22.25,"h":22.43,"l":22.2,"c":22.35,"v":213700},{"d":"2017-09-15","o":22.35,"h":22.5,"l":22.2,"c":22.45,"v":604100},{"d":"2017-09-18","o":22.5,"h":22.5,"l":22.35,"c":22.5,"v":205200},{"d":"2017-09-19","o":22.5,"h":22.85,"l":22.25,"c":22.4,"v":551700},{"d":"2017-09-20","o":22.4,"h":22.65,"l":22.35,"c":22.5,"v":227500},{"d":"2017-09-21","o":22.5,"h":22.65,"l":22.35,"c":22.45,"v":187100},{"d":"2017-09-22","o":22.45,"h":22.8,"l":22.45,"c":22.65,"v":145600},{"d":"2017-09-25","o":22.6,"h":22.83,"l":22.4,"c":22.6,"v":287400},{"d":"2017-09-26","o":22.7,"h":23.2,"l":22.6,"c":23.15,"v":364600},{"d":"2017-09-27","o":23.2,"h":24.3,"l":23.05,"c":23.9,"v":907900},{"d":"2017-09-28","o":23.8,"h":24.35,"l":23.55,"c":23.65,"v":610900},{"d":"2017-09-29","o":23.65,"h":24.1,"l":23.55,"c":24,"v":291900},{"d":"2017-10-02","o":24,"h":24.4,"l":23.9,"c":24.35,"v":336900},{"d":"2017-10-03","o":24.35,"h":24.45,"l":24.15,"c":24.4,"v":199700},{"d":"2017-10-04","o":24.35,"h":24.6,"l":24.25,"c":24.5,"v":197800},{"d":"2017-10-05","o":24.5,"h":24.5,"l":24.25,"c":24.35,"v":176600},{"d":"2017-10-06","o":24.25,"h":24.48,"l":24.2,"c":24.25,"v":223400},{"d":"2017-10-09","o":24.25,"h":24.55,"l":24.2,"c":24.45,"v":220900},{"d":"2017-10-10","o":24.45,"h":24.6,"l":24.25,"c":24.3,"v":199800},{"d":"2017-10-11","o":24.25,"h":24.55,"l":23.8,"c":24.45,"v":228800},{"d":"2017-10-12","o":24.35,"h":24.5,"l":24.05,"c":24.1,"v":271300},{"d":"2017-10-13","o":24.15,"h":24.3,"l":24,"c":24.2,"v":153300},{"d":"2017-10-16","o":24.25,"h":24.45,"l":23.9,"c":24,"v":210500},{"d":"2017-10-17","o":23.9,"h":24.1,"l":23.8,"c":23.9,"v":288400},{"d":"2017-10-18","o":25.1,"h":25.1,"l":22.2,"c":22.35,"v":1276900},{"d":"2017-10-19","o":22.25,"h":22.5,"l":21.75,"c":21.85,"v":694700},{"d":"2017-10-20","o":22.15,"h":22.2,"l":21.55,"c":21.95,"v":661100},{"d":"2017-10-23","o":22,"h":22.1,"l":21.55,"c":21.6,"v":386100},{"d":"2017-10-24","o":21.65,"h":21.8,"l":21.55,"c":21.6,"v":462800},{"d":"2017-10-25","o":21.5,"h":21.6,"l":21.2,"c":21.25,"v":413700},{"d":"2017-10-26","o":21.25,"h":21.3,"l":20.95,"c":21,"v":436800},{"d":"2017-10-27","o":21.05,"h":21.65,"l":20.9,"c":21.4,"v":561700},{"d":"2017-10-30","o":21.45,"h":21.45,"l":20.98,"c":21.2,"v":337600},{"d":"2017-10-31","o":21.1,"h":21.35,"l":20.95,"c":21.1,"v":367600},{"d":"2017-11-01","o":21.25,"h":21.35,"l":20.85,"c":21,"v":283300},{"d":"2017-11-02","o":20.95,"h":21,"l":20.65,"c":20.75,"v":310700},{"d":"2017-11-03","o":20.8,"h":21,"l":20.6,"c":20.85,"v":425100},{"d":"2017-11-06","o":20.9,"h":21.05,"l":20.78,"c":20.9,"v":540500},{"d":"2017-11-07","o":20.75,"h":21.03,"l":20.75,"c":20.9,"v":314900},{"d":"2017-11-08","o":21,"h":21,"l":20.7,"c":20.85,"v":241700},{"d":"2017-11-09","o":20.85,"h":20.9,"l":20.45,"c":20.5,"v":234400},{"d":"2017-11-10","o":20.5,"h":20.8,"l":20.5,"c":20.65,"v":144600},{"d":"2017-11-13","o":20.55,"h":20.85,"l":20.55,"c":20.65,"v":143200},{"d":"2017-11-14","o":20.55,"h":20.75,"l":20.55,"c":20.7,"v":218700},{"d":"2017-11-15","o":20.55,"h":20.95,"l":20.55,"c":20.75,"v":381700},{"d":"2017-11-16","o":20.75,"h":21.1,"l":20.3,"c":21.05,"v":480100},{"d":"2017-11-17","o":20.9,"h":21.43,"l":20.8,"c":21.25,"v":268100},{"d":"2017-11-20","o":21.25,"h":21.8,"l":21.15,"c":21.65,"v":333900},{"d":"2017-11-21","o":21.6,"h":21.95,"l":21.5,"c":21.9,"v":266500},{"d":"2017-11-22","o":21.85,"h":22.45,"l":21.05,"c":22.1,"v":409000},{"d":"2017-11-24","o":22.15,"h":22.35,"l":21.95,"c":22.3,"v":120200},{"d":"2017-11-27","o":22.35,"h":22.45,"l":22.1,"c":22.25,"v":291700},{"d":"2017-11-28","o":22.25,"h":23.05,"l":22.2,"c":22.95,"v":465800},{"d":"2017-11-29","o":22.9,"h":23,"l":22.55,"c":22.85,"v":247200},{"d":"2017-11-30","o":22.85,"h":23.1,"l":22.7,"c":23.1,"v":228600},{"d":"2017-12-01","o":23.1,"h":23.1,"l":22.28,"c":22.8,"v":267200},{"d":"2017-12-04","o":23.05,"h":23.15,"l":22.55,"c":22.75,"v":243700},{"d":"2017-12-05","o":22.85,"h":22.85,"l":22.3,"c":22.35,"v":197300},{"d":"2017-12-06","o":22.35,"h":22.5,"l":22.1,"c":22.15,"v":179100},{"d":"2017-12-07","o":22.2,"h":22.3,"l":22.05,"c":22.1,"v":213000},{"d":"2017-12-08","o":22.1,"h":22.4,"l":22.05,"c":22.15,"v":165300},{"d":"2017-12-11","o":22.2,"h":22.25,"l":21.95,"c":22,"v":297100},{"d":"2017-12-12","o":21.9,"h":22.1,"l":21.75,"c":21.85,"v":326900},{"d":"2017-12-13","o":21.85,"h":22.25,"l":21.7,"c":21.8,"v":533000},{"d":"2017-12-14","o":21.8,"h":22.11,"l":21.53,"c":21.6,"v":556600},{"d":"2017-12-15","o":21.65,"h":22.05,"l":21.45,"c":21.9,"v":758800},{"d":"2017-12-18","o":22.1,"h":22.4,"l":22,"c":22.15,"v":263500},{"d":"2017-12-19","o":22.05,"h":22.35,"l":22,"c":22.1,"v":235100},{"d":"2017-12-20","o":22.15,"h":22.9,"l":22.15,"c":22.65,"v":367700},{"d":"2017-12-21","o":22.65,"h":23.05,"l":22.6,"c":22.8,"v":242500},{"d":"2017-12-22","o":22.8,"h":22.8,"l":22.5,"c":22.55,"v":183700},{"d":"2017-12-26","o":22.5,"h":22.55,"l":22.4,"c":22.45,"v":103200},{"d":"2017-12-27","o":22.5,"h":22.6,"l":22.2,"c":22.35,"v":162400},{"d":"2017-12-28","o":22.35,"h":22.45,"l":22.1,"c":22.25,"v":142400},{"d":"2017-12-29","o":18.85,"h":19.95,"l":18.65,"c":19.35,"v":1881900},{"d":"2018-01-02","o":19.3,"h":20.3,"l":19.3,"c":20,"v":829800},{"d":"2018-01-03","o":19.95,"h":20.1,"l":19.25,"c":19.3,"v":627300},{"d":"2018-01-04","o":19.45,"h":19.6,"l":19.15,"c":19.25,"v":400000},{"d":"2018-01-05","o":19.3,"h":19.55,"l":19.1,"c":19.3,"v":509400},{"d":"2018-01-08","o":19.3,"h":19.8,"l":19.1,"c":19.75,"v":550100},{"d":"2018-01-09","o":19.75,"h":19.75,"l":19.35,"c":19.45,"v":302100},{"d":"2018-01-10","o":19.35,"h":19.6,"l":19.25,"c":19.6,"v":333800},{"d":"2018-01-11","o":19.6,"h":19.8,"l":19.4,"c":19.7,"v":375700},{"d":"2018-01-12","o":19.6,"h":19.95,"l":19.55,"c":19.7,"v":349000},{"d":"2018-01-16","o":20.45,"h":20.45,"l":19.45,"c":19.5,"v":760300},{"d":"2018-01-17","o":19,"h":19.6,"l":18.6,"c":18.85,"v":1084900},{"d":"2018-01-18","o":18.55,"h":18.65,"l":16.52,"c":16.68,"v":2069500},{"d":"2018-01-19","o":16.65,"h":16.8,"l":16.25,"c":16.4,"v":1046200},{"d":"2018-01-22","o":16.35,"h":16.8,"l":16.05,"c":16.8,"v":904900},{"d":"2018-01-23","o":16.85,"h":17.15,"l":16.6,"c":16.8,"v":843000},{"d":"2018-01-24","o":16.9,"h":16.9,"l":16,"c":16.2,"v":603000},{"d":"2018-01-25","o":16.35,"h":16.35,"l":15.85,"c":16,"v":732700},{"d":"2018-01-26","o":16.1,"h":16.4,"l":15.95,"c":16.25,"v":420900},{"d":"2018-01-29","o":16.3,"h":16.45,"l":16.02,"c":16.15,"v":412700},{"d":"2018-01-30","o":16.1,"h":16.4,"l":16,"c":16.1,"v":566500},{"d":"2018-01-31","o":16.05,"h":16.27,"l":15.9,"c":16,"v":593400},{"d":"2018-02-01","o":16,"h":16.45,"l":16,"c":16.2,"v":1139400},{"d":"2018-02-02","o":16.2,"h":16.5,"l":16.2,"c":16.3,"v":674700},{"d":"2018-02-05","o":16.25,"h":16.45,"l":15.95,"c":15.95,"v":847300},{"d":"2018-02-06","o":15.7,"h":16.3,"l":15.65,"c":16.1,"v":856000},{"d":"2018-02-07","o":16.15,"h":16.35,"l":16.08,"c":16.25,"v":713800},{"d":"2018-02-08","o":16.3,"h":16.3,"l":15.85,"c":15.9,"v":1093600},{"d":"2018-02-09","o":16.05,"h":16.25,"l":15.75,"c":16.05,"v":692300},{"d":"2018-02-12","o":16.1,"h":16.5,"l":15.93,"c":16.35,"v":416900},{"d":"2018-02-13","o":16.35,"h":16.6,"l":16.2,"c":16.4,"v":349900},{"d":"2018-02-14","o":16.25,"h":16.7,"l":16.15,"c":16.3,"v":438100},{"d":"2018-02-15","o":16.45,"h":16.65,"l":16.25,"c":16.5,"v":366500},{"d":"2018-02-16","o":16.45,"h":16.63,"l":16.1,"c":16.25,"v":477500},{"d":"2018-02-20","o":16.15,"h":16.63,"l":16.1,"c":16.4,"v":599800},{"d":"2018-02-21","o":16.4,"h":16.65,"l":16.25,"c":16.27,"v":525300},{"d":"2018-02-22","o":16.25,"h":16.25,"l":15.68,"c":15.8,"v":1197700},{"d":"2018-02-23","o":15.8,"h":15.85,"l":15.63,"c":15.7,"v":554700},{"d":"2018-02-26","o":15.75,"h":15.9,"l":15.68,"c":15.8,"v":804100},{"d":"2018-02-27","o":15.8,"h":15.9,"l":15.35,"c":15.35,"v":795100},{"d":"2018-02-28","o":15.4,"h":15.75,"l":15.25,"c":15.65,"v":661000},{"d":"2018-03-01","o":15.7,"h":15.85,"l":15.4,"c":15.5,"v":524300},{"d":"2018-03-02","o":15.35,"h":15.7,"l":15.3,"c":15.55,"v":483300},{"d":"2018-03-05","o":15.55,"h":15.95,"l":15.55,"c":15.7,"v":446200},{"d":"2018-03-06","o":15.85,"h":16,"l":15.75,"c":16,"v":532100},{"d":"2018-03-07","o":15.95,"h":16.4,"l":15.85,"c":16.15,"v":487700},{"d":"2018-03-08","o":16.2,"h":16.4,"l":16.15,"c":16.3,"v":325600},{"d":"2018-03-09","o":16.3,"h":16.45,"l":16.13,"c":16.3,"v":460300},{"d":"2018-03-12","o":16.3,"h":16.5,"l":16.3,"c":16.45,"v":438600},{"d":"2018-03-13","o":16.5,"h":16.9,"l":16.45,"c":16.65,"v":848100},{"d":"2018-03-14","o":16.65,"h":16.65,"l":16.25,"c":16.25,"v":585300},{"d":"2018-03-15","o":16.3,"h":16.4,"l":15.9,"c":16.3,"v":333700},{"d":"2018-03-16","o":16.3,"h":16.3,"l":15.8,"c":15.9,"v":927300},{"d":"2018-03-19","o":15.8,"h":16.15,"l":15.65,"c":16.05,"v":541300},{"d":"2018-03-20","o":16.05,"h":16.15,"l":15.9,"c":16.1,"v":284400},{"d":"2018-03-21","o":16.1,"h":16.15,"l":15.8,"c":16.05,"v":360000},{"d":"2018-03-22","o":15.95,"h":16.05,"l":15.55,"c":15.75,"v":606500},{"d":"2018-03-23","o":15.75,"h":15.9,"l":15.45,"c":15.65,"v":600900},{"d":"2018-03-26","o":15.75,"h":15.9,"l":15.25,"c":15.55,"v":429900},{"d":"2018-03-27","o":15.6,"h":15.65,"l":15.23,"c":15.35,"v":291000},{"d":"2018-03-28","o":15.3,"h":15.5,"l":15.15,"c":15.4,"v":662700},{"d":"2018-03-29","o":15.45,"h":15.75,"l":15.4,"c":15.55,"v":508400},{"d":"2018-04-02","o":15.6,"h":15.65,"l":15.05,"c":15.2,"v":410500},{"d":"2018-04-03","o":15.25,"h":15.25,"l":15.05,"c":15.2,"v":362700},{"d":"2018-04-04","o":14.9,"h":15.1,"l":14.8,"c":15.1,"v":353000},{"d":"2018-04-05","o":15.1,"h":15.15,"l":15,"c":15.1,"v":285100},{"d":"2018-04-06","o":15.05,"h":15.25,"l":14.8,"c":14.9,"v":521900},{"d":"2018-04-09","o":15,"h":15.3,"l":14.9,"c":15.1,"v":270800},{"d":"2018-04-10","o":15.25,"h":15.4,"l":15.05,"c":15.2,"v":524300},{"d":"2018-04-11","o":15.15,"h":15.8,"l":15.15,"c":15.4,"v":350800},{"d":"2018-04-12","o":15.5,"h":15.6,"l":15.4,"c":15.4,"v":365700},{"d":"2018-04-13","o":15.5,"h":15.6,"l":15.35,"c":15.55,"v":201600},{"d":"2018-04-16","o":15.55,"h":15.63,"l":15.3,"c":15.55,"v":351600},{"d":"2018-04-17","o":15.6,"h":16.25,"l":15.58,"c":16.05,"v":1006400},{"d":"2018-04-18","o":14.8,"h":15.35,"l":14.4,"c":14.95,"v":1566600},{"d":"2018-04-19","o":14.7,"h":15.05,"l":14.65,"c":14.83,"v":481300},{"d":"2018-04-20","o":14.75,"h":14.85,"l":14.65,"c":14.7,"v":756600},{"d":"2018-04-23","o":14.75,"h":14.85,"l":14.4,"c":14.45,"v":442900},{"d":"2018-04-24","o":14.5,"h":14.75,"l":14.4,"c":14.7,"v":503300},{"d":"2018-04-25","o":14.75,"h":14.75,"l":14.5,"c":14.7,"v":335600},{"d":"2018-04-26","o":14.7,"h":14.75,"l":14.3,"c":14.6,"v":343600},{"d":"2018-04-27","o":14.65,"h":14.83,"l":14.3,"c":14.5,"v":297000},{"d":"2018-04-30","o":14.5,"h":14.7,"l":14.35,"c":14.65,"v":470700},{"d":"2018-05-01","o":14.55,"h":14.9,"l":14.4,"c":14.9,"v":498900},{"d":"2018-05-02","o":14.95,"h":15.15,"l":14.7,"c":14.9,"v":427700},{"d":"2018-05-03","o":14.85,"h":14.95,"l":14.58,"c":14.75,"v":435400},{"d":"2018-05-04","o":14.75,"h":15.1,"l":14.6,"c":14.85,"v":354200},{"d":"2018-05-07","o":14.95,"h":15.55,"l":14.85,"c":15.05,"v":531400},{"d":"2018-05-08","o":15,"h":15.35,"l":14.85,"c":15.3,"v":310300},{"d":"2018-05-09","o":15.3,"h":15.35,"l":15.05,"c":15.25,"v":316100},{"d":"2018-05-10","o":15.2,"h":15.4,"l":15.1,"c":15.25,"v":330700},{"d":"2018-05-11","o":15.25,"h":15.35,"l":15.1,"c":15.15,"v":208000},{"d":"2018-05-14","o":15.2,"h":15.25,"l":14.68,"c":14.75,"v":384400},{"d":"2018-05-15","o":14.75,"h":14.75,"l":14.55,"c":14.55,"v":261000},{"d":"2018-05-16","o":14.65,"h":14.9,"l":14.55,"c":14.7,"v":319200},{"d":"2018-05-17","o":14.75,"h":14.85,"l":14.6,"c":14.75,"v":312700},{"d":"2018-05-18","o":14.8,"h":14.9,"l":14.65,"c":14.85,"v":203500},{"d":"2018-05-21","o":14.85,"h":15.45,"l":14.85,"c":15.45,"v":593800},{"d":"2018-05-22","o":15.35,"h":15.9,"l":15.05,"c":15.1,"v":430400},{"d":"2018-05-23","o":15,"h":15,"l":14.75,"c":14.9,"v":374400},{"d":"2018-05-24","o":14.95,"h":14.95,"l":14.6,"c":14.65,"v":315200},{"d":"2018-05-25","o":14.7,"h":15.1,"l":14.6,"c":15.05,"v":285900},{"d":"2018-05-29","o":14.95,"h":15.05,"l":14.75,"c":14.8,"v":298500},{"d":"2018-05-30","o":14.8,"h":14.85,"l":14.15,"c":14.25,"v":499200},{"d":"2018-05-31","o":14.3,"h":14.35,"l":13.95,"c":13.95,"v":424200},{"d":"2018-06-01","o":14,"h":14.3,"l":14,"c":14.15,"v":679800},{"d":"2018-06-04","o":14.25,"h":15.15,"l":14.2,"c":15.1,"v":862500},{"d":"2018-06-05","o":15.1,"h":15.55,"l":14.98,"c":15.2,"v":393200},{"d":"2018-06-06","o":15.2,"h":15.2,"l":14.85,"c":15,"v":274700},{"d":"2018-06-07","o":15.05,"h":15.05,"l":14.7,"c":14.8,"v":258300},{"d":"2018-06-08","o":14.8,"h":14.85,"l":14.65,"c":14.7,"v":180000},{"d":"2018-06-11","o":14.7,"h":14.8,"l":14.3,"c":14.5,"v":360600},{"d":"2018-06-12","o":14.5,"h":14.6,"l":14.4,"c":14.5,"v":135300},{"d":"2018-06-13","o":14.55,"h":14.75,"l":14.45,"c":14.75,"v":204700},{"d":"2018-06-14","o":14.75,"h":15.3,"l":14.7,"c":15.15,"v":323900},{"d":"2018-06-15","o":15.1,"h":15.58,"l":15.05,"c":15.45,"v":555900},{"d":"2018-06-18","o":15.45,"h":15.5,"l":15.2,"c":15.5,"v":200700},{"d":"2018-06-19","o":15.4,"h":15.5,"l":15.2,"c":15.3,"v":194300},{"d":"2018-06-20","o":15.3,"h":15.4,"l":15.15,"c":15.2,"v":257700},{"d":"2018-06-21","o":15.2,"h":15.2,"l":14.25,"c":14.3,"v":880500},{"d":"2018-06-22","o":14.4,"h":14.5,"l":14.1,"c":14.35,"v":749900},{"d":"2018-06-25","o":14.25,"h":14.4,"l":14.13,"c":14.3,"v":192900},{"d":"2018-06-26","o":14.3,"h":14.55,"l":14.15,"c":14.5,"v":209400},{"d":"2018-06-27","o":14.5,"h":14.7,"l":14.45,"c":14.6,"v":236800},{"d":"2018-06-28","o":14.6,"h":14.9,"l":14.5,"c":14.75,"v":224700},{"d":"2018-06-29","o":14.75,"h":15,"l":14.65,"c":14.85,"v":196000},{"d":"2018-07-02","o":14.8,"h":14.95,"l":14.55,"c":14.95,"v":230100},{"d":"2018-07-03","o":15,"h":15.3,"l":14.9,"c":15,"v":234600},{"d":"2018-07-05","o":15.05,"h":15.45,"l":15,"c":15.35,"v":255100},{"d":"2018-07-06","o":15.4,"h":15.7,"l":15.35,"c":15.5,"v":214600},{"d":"2018-07-09","o":15.55,"h":15.65,"l":15.35,"c":15.4,"v":198900},{"d":"2018-07-10","o":15.4,"h":15.45,"l":15.25,"c":15.35,"v":166500},{"d":"2018-07-11","o":15.25,"h":15.45,"l":15.05,"c":15.1,"v":248900},{"d":"2018-07-12","o":15.15,"h":15.65,"l":15.1,"c":15.58,"v":230500},{"d":"2018-07-13","o":15.55,"h":15.75,"l":15.5,"c":15.65,"v":172700},{"d":"2018-07-16","o":15.65,"h":16.1,"l":15.55,"c":16,"v":918200},{"d":"2018-07-17","o":15.9,"h":16.05,"l":15.6,"c":16,"v":1152300},{"d":"2018-07-18","o":16.8,"h":17.2,"l":15.6,"c":16.05,"v":1497000},{"d":"2018-07-19","o":16.05,"h":16.6,"l":15.8,"c":16.45,"v":615100},{"d":"2018-07-20","o":16.4,"h":16.7,"l":16.25,"c":16.5,"v":393700},{"d":"2018-07-23","o":16.45,"h":16.75,"l":16.15,"c":16.7,"v":537700},{"d":"2018-07-24","o":16.7,"h":16.9,"l":16.4,"c":16.55,"v":576000},{"d":"2018-07-25","o":16.5,"h":16.5,"l":15.95,"c":16.05,"v":302600},{"d":"2018-07-26","o":16.05,"h":16.5,"l":16,"c":16.5,"v":271400},{"d":"2018-07-27","o":16.45,"h":16.5,"l":16.15,"c":16.3,"v":238200},{"d":"2018-07-30","o":16.25,"h":16.5,"l":16.2,"c":16.25,"v":211600},{"d":"2018-07-31","o":16.2,"h":16.45,"l":16.05,"c":16.25,"v":357300},{"d":"2018-08-01","o":16.3,"h":16.35,"l":16,"c":16.15,"v":276600},{"d":"2018-08-02","o":16.15,"h":16.3,"l":16,"c":16.2,"v":135500},{"d":"2018-08-03","o":16.25,"h":16.5,"l":16.05,"c":16.15,"v":132300},{"d":"2018-08-06","o":16.2,"h":16.3,"l":16,"c":16.3,"v":101900},{"d":"2018-08-07","o":16.3,"h":16.55,"l":16.25,"c":16.3,"v":205000},{"d":"2018-08-08","o":16.35,"h":16.35,"l":15.9,"c":15.95,"v":244000},{"d":"2018-08-09","o":15.9,"h":16.1,"l":15.85,"c":15.9,"v":221600},{"d":"2018-08-10","o":15.85,"h":16,"l":15.7,"c":15.9,"v":262000},{"d":"2018-08-13","o":15.95,"h":16.13,"l":15.75,"c":16.1,"v":319300},{"d":"2018-08-14","o":16.1,"h":16.25,"l":16,"c":16.2,"v":153100},{"d":"2018-08-15","o":16.15,"h":16.15,"l":15.95,"c":16.05,"v":333500},{"d":"2018-08-16","o":16.1,"h":16.5,"l":16.1,"c":16.45,"v":200000},{"d":"2018-08-17","o":16.35,"h":16.58,"l":16.25,"c":16.35,"v":256300},{"d":"2018-08-20","o":16.4,"h":16.65,"l":16.4,"c":16.55,"v":381200},{"d":"2018-08-21","o":16.65,"h":16.9,"l":16.55,"c":16.9,"v":248300},{"d":"2018-08-22","o":16.85,"h":17.05,"l":16.77,"c":16.95,"v":191200},{"d":"2018-08-23","o":16.95,"h":17.15,"l":16.9,"c":17,"v":130600},{"d":"2018-08-24","o":16.95,"h":17.15,"l":16.9,"c":16.95,"v":208800},{"d":"2018-08-27","o":17.05,"h":17.15,"l":16.95,"c":17,"v":145000},{"d":"2018-08-28","o":17,"h":17.05,"l":16.9,"c":16.95,"v":136600},{"d":"2018-08-29","o":16.9,"h":17.1,"l":16.9,"c":17,"v":122500},{"d":"2018-08-30","o":17.05,"h":17.15,"l":16.9,"c":17.1,"v":282600},{"d":"2018-08-31","o":17.05,"h":17.2,"l":17,"c":17.2,"v":147800},{"d":"2018-09-04","o":17.2,"h":17.25,"l":16.85,"c":16.95,"v":187900},{"d":"2018-09-05","o":17,"h":17.05,"l":16.75,"c":16.95,"v":142300},{"d":"2018-09-06","o":16.9,"h":16.9,"l":16.7,"c":16.75,"v":104500},{"d":"2018-09-07","o":16.75,"h":16.95,"l":16.65,"c":16.9,"v":172300},{"d":"2018-09-10","o":16.9,"h":16.9,"l":16.7,"c":16.7,"v":124600},{"d":"2018-09-11","o":16.7,"h":16.7,"l":16.3,"c":16.5,"v":153800},{"d":"2018-09-12","o":16.65,"h":18.8,"l":16.63,"c":18.55,"v":755500},{"d":"2018-09-13","o":18.55,"h":19.3,"l":18.55,"c":18.8,"v":497500},{"d":"2018-09-14","o":18.75,"h":18.98,"l":18.65,"c":18.75,"v":231500},{"d":"2018-09-17","o":18.65,"h":18.7,"l":17.95,"c":18.45,"v":197700},{"d":"2018-09-18","o":18.35,"h":18.75,"l":18.35,"c":18.6,"v":287800},{"d":"2018-09-19","o":18.55,"h":18.6,"l":18.25,"c":18.35,"v":321300},{"d":"2018-09-20","o":18.45,"h":18.65,"l":18.45,"c":18.5,"v":181800},{"d":"2018-09-21","o":18.5,"h":18.75,"l":18.3,"c":18.6,"v":1051600},{"d":"2018-09-24","o":18.65,"h":18.75,"l":18.2,"c":18.25,"v":163800},{"d":"2018-09-25","o":18.3,"h":18.45,"l":18.05,"c":18.2,"v":235000},{"d":"2018-09-26","o":18.25,"h":18.35,"l":18.05,"c":18.1,"v":157300},{"d":"2018-09-27","o":18.15,"h":18.15,"l":17.45,"c":17.45,"v":267900},{"d":"2018-09-28","o":17.4,"h":17.65,"l":17.35,"c":17.65,"v":232100},{"d":"2018-10-01","o":17.71,"h":17.83,"l":17.37,"c":17.57,"v":337900},{"d":"2018-10-02","o":17.51,"h":18.06,"l":17.42,"c":17.87,"v":376300},{"d":"2018-10-03","o":17.9,"h":18.31,"l":17.81,"c":18.02,"v":240100},{"d":"2018-10-04","o":18.01,"h":18.19,"l":17.59,"c":17.71,"v":184700},{"d":"2018-10-05","o":17.71,"h":17.71,"l":17.18,"c":17.35,"v":213700},{"d":"2018-10-08","o":17.34,"h":17.58,"l":17.02,"c":17.2,"v":190000},{"d":"2018-10-09","o":17.14,"h":17.67,"l":17.03,"c":17.58,"v":230800},{"d":"2018-10-10","o":17.56,"h":17.58,"l":17.02,"c":17.06,"v":212400},{"d":"2018-10-11","o":16.93,"h":17.25,"l":16.86,"c":16.9,"v":240000},{"d":"2018-10-12","o":17.05,"h":17.37,"l":16.83,"c":16.96,"v":199500},{"d":"2018-10-15","o":16.97,"h":17.3,"l":16.74,"c":17.05,"v":237100},{"d":"2018-10-16","o":17.04,"h":18.4,"l":16.89,"c":18.12,"v":758900},{"d":"2018-10-17","o":17.23,"h":17.74,"l":14.79,"c":15.01,"v":2514700},{"d":"2018-10-18","o":15.11,"h":15.11,"l":13.52,"c":13.83,"v":1253400},{"d":"2018-10-19","o":13.8,"h":14.3,"l":13.76,"c":13.78,"v":622800},{"d":"2018-10-22","o":13.75,"h":14.39,"l":13.75,"c":14.01,"v":472500},{"d":"2018-10-23","o":13.88,"h":14.1,"l":13.59,"c":13.94,"v":395000},{"d":"2018-10-24","o":13.93,"h":13.94,"l":13.37,"c":13.39,"v":304800},{"d":"2018-10-25","o":13.45,"h":13.72,"l":13.27,"c":13.52,"v":267400},{"d":"2018-10-26","o":13.32,"h":13.68,"l":13.05,"c":13.54,"v":256200},{"d":"2018-10-29","o":13.79,"h":13.91,"l":13.14,"c":13.3,"v":256000},{"d":"2018-10-30","o":13.25,"h":13.78,"l":13.23,"c":13.72,"v":210400},{"d":"2018-10-31","o":13.83,"h":13.93,"l":13.38,"c":13.44,"v":302400},{"d":"2018-11-01","o":13.5,"h":13.94,"l":13.36,"c":13.9,"v":323600},{"d":"2018-11-02","o":13.96,"h":14.04,"l":13.83,"c":13.92,"v":271700},{"d":"2018-11-05","o":13.95,"h":14.17,"l":13.74,"c":14.05,"v":441700},{"d":"2018-11-06","o":14.04,"h":14.27,"l":13.86,"c":13.99,"v":286100},{"d":"2018-11-07","o":14.1,"h":14.32,"l":13.99,"c":14.32,"v":175700},{"d":"2018-11-08","o":14.29,"h":14.5,"l":14.24,"c":14.47,"v":164700},{"d":"2018-11-09","o":14.4,"h":14.42,"l":14,"c":14.12,"v":282000},{"d":"2018-11-12","o":14.01,"h":14.11,"l":13.44,"c":13.45,"v":383100},{"d":"2018-11-13","o":13.55,"h":13.76,"l":13.49,"c":13.7,"v":161900},{"d":"2018-11-14","o":13.8,"h":13.94,"l":13.47,"c":13.63,"v":410300},{"d":"2018-11-15","o":13.66,"h":13.82,"l":13.36,"c":13.78,"v":192600},{"d":"2018-11-16","o":13.68,"h":13.73,"l":13.45,"c":13.64,"v":257700},{"d":"2018-11-19","o":13.6,"h":13.6,"l":13.02,"c":13.41,"v":322100},{"d":"2018-11-20","o":13.26,"h":13.34,"l":12.54,"c":12.55,"v":172500},{"d":"2018-11-21","o":12.64,"h":12.98,"l":12.56,"c":12.94,"v":165900},{"d":"2018-11-23","o":12.86,"h":13.07,"l":12.8,"c":12.87,"v":57200},{"d":"2018-11-26","o":12.97,"h":13.04,"l":12.61,"c":12.73,"v":168000},{"d":"2018-11-27","o":12.61,"h":12.68,"l":12.46,"c":12.51,"v":167300},{"d":"2018-11-28","o":12.51,"h":12.71,"l":12.34,"c":12.55,"v":263200},{"d":"2018-11-29","o":12.54,"h":12.69,"l":12.34,"c":12.4,"v":175200},{"d":"2018-11-30","o":12.39,"h":12.5,"l":11.93,"c":12.45,"v":317100},{"d":"2018-12-03","o":12.55,"h":12.8,"l":12.43,"c":12.78,"v":246400},{"d":"2018-12-04","o":12.76,"h":12.82,"l":12.12,"c":12.54,"v":332000},{"d":"2018-12-06","o":12.36,"h":12.63,"l":11.92,"c":12.59,"v":320400},{"d":"2018-12-07","o":12.51,"h":12.74,"l":11.94,"c":12,"v":247000},{"d":"2018-12-10","o":11.99,"h":12.26,"l":11.58,"c":11.8,"v":408700},{"d":"2018-12-11","o":11.93,"h":12.21,"l":11.45,"c":11.63,"v":254300},{"d":"2018-12-12","o":11.74,"h":12.21,"l":11.73,"c":11.93,"v":353900},{"d":"2018-12-13","o":12.08,"h":12.11,"l":11.61,"c":11.79,"v":419300},{"d":"2018-12-14","o":11.69,"h":11.82,"l":11.48,"c":11.52,"v":140000},{"d":"2018-12-17","o":11.52,"h":11.68,"l":10.9,"c":10.96,"v":366400},{"d":"2018-12-18","o":11.07,"h":11.26,"l":10.84,"c":10.96,"v":278000},{"d":"2018-12-19","o":10.96,"h":11.22,"l":10.58,"c":10.67,"v":261200},{"d":"2018-12-20","o":10.6,"h":10.8,"l":10.4,"c":10.69,"v":344200},{"d":"2018-12-21","o":10.7,"h":10.92,"l":10.45,"c":10.52,"v":1672100},{"d":"2018-12-24","o":10.47,"h":10.59,"l":10.25,"c":10.43,"v":216100},{"d":"2018-12-26","o":10.5,"h":11.1,"l":10.21,"c":11.07,"v":417200},{"d":"2018-12-27","o":10.87,"h":11.12,"l":10.59,"c":10.95,"v":288800},{"d":"2018-12-28","o":11.01,"h":11.24,"l":10.77,"c":10.82,"v":430700},{"d":"2018-12-31","o":10.82,"h":10.9,"l":10.53,"c":10.74,"v":337900},{"d":"2019-01-02","o":10.59,"h":11.04,"l":10.58,"c":10.85,"v":582500},{"d":"2019-01-03","o":10.87,"h":11.14,"l":10.49,"c":10.88,"v":318200},{"d":"2019-01-04","o":10.99,"h":11.42,"l":10.89,"c":11.26,"v":476100},{"d":"2019-01-07","o":11.25,"h":11.7,"l":11.23,"c":11.54,"v":529900},{"d":"2019-01-08","o":11.61,"h":11.87,"l":11.49,"c":11.83,"v":495900},{"d":"2019-01-09","o":11.92,"h":12.09,"l":11.87,"c":11.94,"v":240700},{"d":"2019-01-10","o":11.87,"h":11.96,"l":11.53,"c":11.76,"v":215800},{"d":"2019-01-11","o":11.71,"h":11.87,"l":11.55,"c":11.78,"v":234400},{"d":"2019-01-14","o":11.72,"h":11.89,"l":11.55,"c":11.62,"v":187500},{"d":"2019-01-15","o":11.6,"h":11.75,"l":11.5,"c":11.61,"v":252400},{"d":"2019-01-16","o":11.62,"h":11.89,"l":11.62,"c":11.77,"v":160100},{"d":"2019-01-17","o":11.74,"h":11.95,"l":11.49,"c":11.87,"v":317600},{"d":"2019-01-18","o":11.88,"h":12.01,"l":11.84,"c":11.89,"v":436100},{"d":"2019-01-22","o":11.87,"h":12.04,"l":11.69,"c":11.78,"v":255900},{"d":"2019-01-23","o":11.79,"h":12.28,"l":11.79,"c":12.27,"v":713600},{"d":"2019-01-24","o":12.28,"h":13.74,"l":11.85,"c":13.56,"v":1431100},{"d":"2019-01-25","o":13.64,"h":14.37,"l":13.61,"c":14.04,"v":973600},{"d":"2019-01-28","o":13.93,"h":14.7,"l":13.84,"c":14.69,"v":614800},{"d":"2019-01-29","o":13.85,"h":14.66,"l":13.85,"c":14.55,"v":448300},{"d":"2019-01-30","o":14.56,"h":14.84,"l":14.21,"c":14.69,"v":335000},{"d":"2019-01-31","o":14.65,"h":14.84,"l":14.51,"c":14.58,"v":314300},{"d":"2019-02-01","o":14.58,"h":14.72,"l":14.26,"c":14.37,"v":457200},{"d":"2019-02-04","o":14.38,"h":14.56,"l":14.13,"c":14.29,"v":354300},{"d":"2019-02-05","o":14.27,"h":14.42,"l":14.22,"c":14.3,"v":343400},{"d":"2019-02-06","o":14.3,"h":14.44,"l":14.04,"c":14.31,"v":319600},{"d":"2019-02-07","o":14.17,"h":14.33,"l":14.12,"c":14.2,"v":277800},{"d":"2019-02-08","o":14.14,"h":14.34,"l":14.01,"c":14.03,"v":175500},{"d":"2019-02-11","o":14.08,"h":14.28,"l":13.91,"c":14.26,"v":228400},{"d":"2019-02-12","o":14.32,"h":14.62,"l":14.32,"c":14.58,"v":200200},{"d":"2019-02-13","o":14.58,"h":14.68,"l":14.47,"c":14.67,"v":241100},{"d":"2019-02-14","o":14.72,"h":14.85,"l":14.6,"c":14.61,"v":342000},{"d":"2019-02-15","o":14.69,"h":14.97,"l":14.64,"c":14.69,"v":306300},{"d":"2019-02-19","o":14.64,"h":14.84,"l":14.53,"c":14.56,"v":365600},{"d":"2019-02-20","o":14.59,"h":14.67,"l":14.56,"c":14.58,"v":624800},{"d":"2019-02-21","o":14.56,"h":14.61,"l":14.53,"c":14.54,"v":299300},{"d":"2019-02-22","o":14.6,"h":14.65,"l":14.52,"c":14.6,"v":869000},{"d":"2019-02-25","o":14.67,"h":15.18,"l":14.65,"c":15.1,"v":1117500},{"d":"2019-02-26","o":15.09,"h":15.16,"l":14.85,"c":14.86,"v":348400},{"d":"2019-02-27","o":14.87,"h":15.3,"l":14.79,"c":15.08,"v":393400},{"d":"2019-02-28","o":15.06,"h":15.14,"l":14.88,"c":15.02,"v":333400},{"d":"2019-03-01","o":15.06,"h":15.26,"l":14.95,"c":15.2,"v":333900},{"d":"2019-03-04","o":15.25,"h":15.4,"l":15.09,"c":15.3,"v":469700},{"d":"2019-03-05","o":15.33,"h":15.4,"l":14.86,"c":14.91,"v":194500},{"d":"2019-03-06","o":14.87,"h":14.94,"l":14.58,"c":14.66,"v":295800},{"d":"2019-03-07","o":14.62,"h":14.7,"l":14.39,"c":14.65,"v":306800},{"d":"2019-03-08","o":14.58,"h":14.81,"l":14.58,"c":14.75,"v":207600},{"d":"2019-03-11","o":14.76,"h":14.85,"l":14.62,"c":14.81,"v":212000},{"d":"2019-03-12","o":14.82,"h":14.91,"l":14.61,"c":14.72,"v":216500},{"d":"2019-03-13","o":14.8,"h":15.04,"l":14.74,"c":14.91,"v":255900},{"d":"2019-03-14","o":14.94,"h":15.04,"l":14.76,"c":14.77,"v":261700},{"d":"2019-03-15","o":14.82,"h":14.96,"l":14.7,"c":14.75,"v":448400},{"d":"2019-03-18","o":14.75,"h":14.91,"l":14.62,"c":14.67,"v":324200},{"d":"2019-03-19","o":14.72,"h":14.81,"l":14.47,"c":14.54,"v":310200},{"d":"2019-03-20","o":14.5,"h":14.59,"l":14.36,"c":14.42,"v":191500},{"d":"2019-03-21","o":14.4,"h":14.7,"l":14.35,"c":14.65,"v":264000},{"d":"2019-03-22","o":14.53,"h":14.66,"l":14.04,"c":14.04,"v":297700},{"d":"2019-03-25","o":14.05,"h":14.19,"l":13.87,"c":14.06,"v":228200},{"d":"2019-03-26","o":14.13,"h":14.31,"l":14.03,"c":14.17,"v":208200},{"d":"2019-03-27","o":14.14,"h":14.14,"l":13.75,"c":14.02,"v":150400},{"d":"2019-03-28","o":14.02,"h":14.22,"l":13.88,"c":13.95,"v":173800},{"d":"2019-03-29","o":14.02,"h":14.06,"l":13.68,"c":13.7,"v":338100},{"d":"2019-04-01","o":13.81,"h":14.2,"l":13.76,"c":14.17,"v":391900},{"d":"2019-04-02","o":14.2,"h":14.33,"l":14.04,"c":14.07,"v":142000},{"d":"2019-04-03","o":14.15,"h":14.29,"l":14.1,"c":14.15,"v":252600},{"d":"2019-04-04","o":14.19,"h":14.25,"l":14.1,"c":14.13,"v":156700},{"d":"2019-04-05","o":14.14,"h":14.29,"l":14.05,"c":14.09,"v":322000},{"d":"2019-04-08","o":14.04,"h":14.25,"l":13.85,"c":14.19,"v":314600},{"d":"2019-04-09","o":14.15,"h":14.64,"l":14.1,"c":14.33,"v":654500},{"d":"2019-04-10","o":14.2,"h":14.37,"l":14.11,"c":14.29,"v":331400},{"d":"2019-04-11","o":14.37,"h":14.4,"l":14.19,"c":14.24,"v":199500},{"d":"2019-04-12","o":14.29,"h":14.45,"l":14.15,"c":14.39,"v":225700},{"d":"2019-04-15","o":14.39,"h":14.45,"l":14.16,"c":14.24,"v":117900},{"d":"2019-04-16","o":14.28,"h":14.71,"l":14.22,"c":14.69,"v":507900},{"d":"2019-04-17","o":14.78,"h":14.85,"l":14.39,"c":14.55,"v":249200},{"d":"2019-04-18","o":15,"h":16.67,"l":15,"c":16.59,"v":2056500},{"d":"2019-04-22","o":16.97,"h":17.58,"l":16.65,"c":17.44,"v":722800},{"d":"2019-04-23","o":17.41,"h":17.7,"l":17.35,"c":17.63,"v":862500},{"d":"2019-04-24","o":17.49,"h":17.81,"l":17.11,"c":17.78,"v":395600},{"d":"2019-04-25","o":17.63,"h":17.65,"l":17.23,"c":17.25,"v":287400},{"d":"2019-04-26","o":17.14,"h":17.29,"l":16.97,"c":17.26,"v":402100},{"d":"2019-04-29","o":17.22,"h":17.53,"l":17.15,"c":17.17,"v":406000},{"d":"2019-04-30","o":17.18,"h":17.43,"l":17.03,"c":17.14,"v":445800},{"d":"2019-05-01","o":17.06,"h":17.56,"l":16.89,"c":17.04,"v":639400},{"d":"2019-05-02","o":16.94,"h":17.23,"l":16.9,"c":17.17,"v":206100},{"d":"2019-05-03","o":17.16,"h":17.29,"l":16.86,"c":17.18,"v":292100},{"d":"2019-05-06","o":16.88,"h":17.08,"l":16.67,"c":17.06,"v":186700},{"d":"2019-05-07","o":16.81,"h":16.93,"l":16.55,"c":16.73,"v":971900},{"d":"2019-05-08","o":16.61,"h":16.84,"l":16.45,"c":16.51,"v":286800},{"d":"2019-05-09","o":16.27,"h":16.48,"l":16.15,"c":16.41,"v":858200},{"d":"2019-05-10","o":16.22,"h":16.39,"l":16.12,"c":16.38,"v":173700},{"d":"2019-05-13","o":16.05,"h":16.13,"l":15.81,"c":15.99,"v":1376000},{"d":"2019-05-14","o":16.06,"h":16.36,"l":15.86,"c":16.34,"v":148200},{"d":"2019-05-15","o":16.22,"h":16.52,"l":16.22,"c":16.43,"v":521800},{"d":"2019-05-16","o":16.45,"h":16.65,"l":16.29,"c":16.34,"v":398600},{"d":"2019-05-17","o":16.2,"h":16.37,"l":16.09,"c":16.19,"v":343700},{"d":"2019-05-20","o":16.05,"h":16.2,"l":15.85,"c":15.95,"v":132400},{"d":"2019-05-21","o":16.02,"h":16.11,"l":15.95,"c":16.1,"v":621100},{"d":"2019-05-22","o":16.06,"h":16.48,"l":16.05,"c":16.38,"v":657100},{"d":"2019-05-23","o":16.24,"h":16.34,"l":16.09,"c":16.16,"v":685800},{"d":"2019-05-24","o":16.3,"h":16.46,"l":16.25,"c":16.32,"v":545800},{"d":"2019-05-28","o":16.34,"h":16.47,"l":15.94,"c":15.97,"v":160600},{"d":"2019-05-29","o":15.88,"h":15.88,"l":15.62,"c":15.74,"v":960900},{"d":"2019-05-30","o":15.8,"h":16.05,"l":15.76,"c":16.03,"v":150200},{"d":"2019-05-31","o":15.84,"h":15.93,"l":15.59,"c":15.68,"v":237400},{"d":"2019-06-03","o":15.64,"h":15.9,"l":15.64,"c":15.8,"v":291700},{"d":"2019-06-04","o":15.99,"h":16.41,"l":15.93,"c":16.27,"v":530500},{"d":"2019-06-05","o":16.35,"h":16.39,"l":15.97,"c":16.09,"v":211100},{"d":"2019-06-06","o":16.17,"h":16.42,"l":15.77,"c":16.38,"v":576700},{"d":"2019-06-07","o":16.49,"h":16.71,"l":16.4,"c":16.54,"v":382200},{"d":"2019-06-10","o":16.57,"h":16.67,"l":16.28,"c":16.36,"v":145500},{"d":"2019-06-11","o":16.49,"h":16.57,"l":16.27,"c":16.31,"v":332100},{"d":"2019-06-12","o":16.26,"h":16.34,"l":16.01,"c":16.11,"v":107200},{"d":"2019-06-13","o":16.17,"h":16.53,"l":16.13,"c":16.41,"v":392100},{"d":"2019-06-14","o":16.32,"h":16.36,"l":16.02,"c":16.2,"v":169700},{"d":"2019-06-17","o":16.19,"h":16.67,"l":16.19,"c":16.47,"v":202600},{"d":"2019-06-18","o":16.6,"h":16.99,"l":16.59,"c":16.69,"v":197600},{"d":"2019-06-19","o":16.72,"h":16.78,"l":16.35,"c":16.52,"v":236100},{"d":"2019-06-20","o":16.71,"h":16.92,"l":16.38,"c":16.52,"v":168000},{"d":"2019-06-21","o":16.45,"h":16.45,"l":16.02,"c":16.06,"v":656600},{"d":"2019-06-24","o":16.06,"h":16.06,"l":15.61,"c":15.62,"v":230100},{"d":"2019-06-25","o":15.6,"h":15.82,"l":15.36,"c":15.4,"v":378500},{"d":"2019-06-26","o":15.49,"h":15.75,"l":15.36,"c":15.39,"v":273600},{"d":"2019-06-27","o":15.4,"h":15.62,"l":15.04,"c":15.1,"v":258400},{"d":"2019-06-28","o":15.13,"h":15.4,"l":15,"c":15.25,"v":592300},{"d":"2019-07-01","o":15.47,"h":15.47,"l":15.09,"c":15.28,"v":321000},{"d":"2019-07-02","o":15.25,"h":15.37,"l":15.07,"c":15.2,"v":270300},{"d":"2019-07-03","o":15.17,"h":15.41,"l":15.05,"c":15.37,"v":192900},{"d":"2019-07-05","o":15.25,"h":15.39,"l":14.98,"c":15.36,"v":152800},{"d":"2019-07-08","o":15.28,"h":15.34,"l":15.09,"c":15.22,"v":146400},{"d":"2019-07-09","o":15.12,"h":15.63,"l":15.12,"c":15.62,"v":237800},{"d":"2019-07-10","o":15.59,"h":15.88,"l":15.59,"c":15.63,"v":175400},{"d":"2019-07-11","o":15.63,"h":15.79,"l":15.47,"c":15.68,"v":185300},{"d":"2019-07-12","o":15.65,"h":15.92,"l":15.58,"c":15.72,"v":279100},{"d":"2019-07-15","o":15.73,"h":15.92,"l":15.57,"c":15.86,"v":251800},{"d":"2019-07-16","o":15.83,"h":15.93,"l":15.7,"c":15.75,"v":195200},{"d":"2019-07-17","o":15.71,"h":15.87,"l":15.59,"c":15.82,"v":294500},{"d":"2019-07-18","o":15.96,"h":16.4,"l":11.86,"c":12.13,"v":3143100},{"d":"2019-07-19","o":12.1,"h":12.23,"l":11.28,"c":11.53,"v":1183800},{"d":"2019-07-22","o":11.51,"h":11.73,"l":11.39,"c":11.43,"v":691600},{"d":"2019-07-23","o":11.49,"h":11.58,"l":11.2,"c":11.32,"v":411500},{"d":"2019-07-24","o":11.27,"h":11.33,"l":11.1,"c":11.21,"v":417700},{"d":"2019-07-25","o":11.2,"h":11.33,"l":11.03,"c":11.07,"v":329500},{"d":"2019-07-26","o":11.13,"h":11.45,"l":11.08,"c":11.43,"v":344200},{"d":"2019-07-29","o":11.37,"h":11.58,"l":11.33,"c":11.37,"v":306900},{"d":"2019-07-30","o":11.28,"h":11.45,"l":11.17,"c":11.35,"v":357600},{"d":"2019-07-31","o":11.29,"h":11.53,"l":11.07,"c":11.11,"v":370600},{"d":"2019-08-01","o":11.1,"h":11.37,"l":10.84,"c":10.95,"v":338500},{"d":"2019-08-02","o":10.82,"h":10.82,"l":10.56,"c":10.78,"v":211600},{"d":"2019-08-05","o":10.58,"h":10.86,"l":10.5,"c":10.79,"v":287600},{"d":"2019-08-06","o":10.81,"h":11.09,"l":10.69,"c":11.07,"v":268000},{"d":"2019-08-07","o":10.95,"h":11.11,"l":10.51,"c":11.08,"v":185600},{"d":"2019-08-08","o":11.18,"h":11.31,"l":11.09,"c":11.21,"v":333300},{"d":"2019-08-09","o":11.21,"h":11.23,"l":10.93,"c":11.03,"v":139600},{"d":"2019-08-12","o":10.96,"h":11.12,"l":10.86,"c":11.09,"v":241500},{"d":"2019-08-13","o":10.97,"h":11.36,"l":10.96,"c":11.19,"v":178700},{"d":"2019-08-14","o":11.01,"h":11.05,"l":10.87,"c":10.88,"v":234700},{"d":"2019-08-15","o":10.89,"h":10.93,"l":10.55,"c":10.59,"v":278000},{"d":"2019-08-16","o":10.7,"h":10.86,"l":10.67,"c":10.75,"v":164400},{"d":"2019-08-19","o":10.88,"h":11.11,"l":10.88,"c":11.06,"v":188600},{"d":"2019-08-20","o":11.05,"h":11.09,"l":10.65,"c":10.79,"v":206300},{"d":"2019-08-21","o":10.88,"h":10.94,"l":10.71,"c":10.86,"v":219900},{"d":"2019-08-22","o":10.89,"h":11.07,"l":10.72,"c":10.72,"v":145500},{"d":"2019-08-23","o":10.66,"h":10.66,"l":10.17,"c":10.25,"v":359000},{"d":"2019-08-26","o":10.36,"h":10.42,"l":10.07,"c":10.28,"v":502500},{"d":"2019-08-27","o":10.34,"h":10.4,"l":10.03,"c":10.11,"v":227200},{"d":"2019-08-28","o":10.04,"h":10.3,"l":9.92,"c":10.19,"v":174900},{"d":"2019-08-29","o":10.31,"h":10.56,"l":10.28,"c":10.5,"v":169300},{"d":"2019-08-30","o":10.53,"h":10.55,"l":10.24,"c":10.27,"v":320700},{"d":"2019-09-03","o":10.24,"h":10.33,"l":10.01,"c":10.13,"v":234800},{"d":"2019-09-04","o":10.17,"h":10.31,"l":10.03,"c":10.1,"v":335600},{"d":"2019-09-05","o":10.24,"h":10.67,"l":10.24,"c":10.63,"v":386900},{"d":"2019-09-06","o":10.64,"h":10.75,"l":10.57,"c":10.68,"v":138100},{"d":"2019-09-09","o":10.72,"h":10.88,"l":10.65,"c":10.77,"v":249400},{"d":"2019-09-10","o":10.76,"h":11.31,"l":10.75,"c":11.19,"v":408200},{"d":"2019-09-11","o":11.23,"h":11.56,"l":11.17,"c":11.54,"v":434800},{"d":"2019-09-12","o":11.52,"h":11.55,"l":11.13,"c":11.22,"v":265900},{"d":"2019-09-13","o":11.3,"h":11.52,"l":11.16,"c":11.34,"v":272600},{"d":"2019-09-16","o":11.28,"h":11.66,"l":11.15,"c":11.57,"v":198900},{"d":"2019-09-17","o":11.53,"h":11.62,"l":11.38,"c":11.58,"v":195200},{"d":"2019-09-18","o":11.54,"h":11.62,"l":11.34,"c":11.41,"v":188500},{"d":"2019-09-19","o":11.44,"h":11.62,"l":11.38,"c":11.42,"v":143900},{"d":"2019-09-20","o":11.45,"h":11.66,"l":11.39,"c":11.47,"v":428400},{"d":"2019-09-23","o":11.44,"h":11.6,"l":11.2,"c":11.55,"v":143500},{"d":"2019-09-24","o":11.5,"h":11.71,"l":11.36,"c":11.41,"v":323900},{"d":"2019-09-25","o":11.41,"h":11.73,"l":11.31,"c":11.7,"v":294100},{"d":"2019-09-26","o":11.6,"h":11.6,"l":11.2,"c":11.28,"v":140700},{"d":"2019-09-27","o":11.26,"h":11.47,"l":11.2,"c":11.3,"v":174100},{"d":"2019-09-30","o":11.37,"h":11.42,"l":11.24,"c":11.35,"v":289800},{"d":"2019-10-01","o":11.41,"h":11.53,"l":11.01,"c":11.07,"v":186500},{"d":"2019-10-02","o":11.02,"h":11.5,"l":10.85,"c":11.3,"v":321700},{"d":"2019-10-03","o":11.22,"h":11.37,"l":11.01,"c":11.29,"v":213700},{"d":"2019-10-04","o":11.29,"h":11.52,"l":11.21,"c":11.49,"v":181500},{"d":"2019-10-07","o":11.4,"h":11.59,"l":11.27,"c":11.3,"v":403000},{"d":"2019-10-08","o":11.25,"h":11.34,"l":11,"c":11.05,"v":377700},{"d":"2019-10-09","o":11.12,"h":11.15,"l":10.78,"c":10.91,"v":278800},{"d":"2019-10-10","o":8.63,"h":9.23,"l":8.09,"c":8.81,"v":1686300},{"d":"2019-10-11","o":8.81,"h":9.28,"l":8.81,"c":9.04,"v":462700},{"d":"2019-10-14","o":9.02,"h":9.23,"l":8.96,"c":9.07,"v":358000},{"d":"2019-10-15","o":9.11,"h":9.29,"l":9.08,"c":9.26,"v":345300},{"d":"2019-10-16","o":9.28,"h":9.73,"l":9.28,"c":9.61,"v":252800},{"d":"2019-10-17","o":9.64,"h":9.94,"l":9.64,"c":9.81,"v":218300},{"d":"2019-10-18","o":9.78,"h":9.85,"l":9.59,"c":9.63,"v":229600},{"d":"2019-10-21","o":9.69,"h":9.84,"l":9.38,"c":9.41,"v":276100},{"d":"2019-10-22","o":9.41,"h":9.51,"l":9.3,"c":9.35,"v":262500},{"d":"2019-10-23","o":9.36,"h":9.41,"l":9.26,"c":9.34,"v":241600},{"d":"2019-10-24","o":9.36,"h":9.42,"l":9.04,"c":9.09,"v":205100},{"d":"2019-10-25","o":9.09,"h":9.51,"l":8.97,"c":9.37,"v":261700},{"d":"2019-10-28","o":9.43,"h":9.63,"l":9.41,"c":9.43,"v":145100},{"d":"2019-10-29","o":9.41,"h":9.64,"l":9.35,"c":9.59,"v":198200},{"d":"2019-10-30","o":9.59,"h":9.69,"l":9.48,"c":9.58,"v":225900},{"d":"2019-10-31","o":9.71,"h":9.74,"l":8.71,"c":8.81,"v":553200},{"d":"2019-11-01","o":8.7,"h":9.35,"l":8.5,"c":9.18,"v":435600},{"d":"2019-11-04","o":9.32,"h":9.65,"l":9.21,"c":9.54,"v":307400},{"d":"2019-11-05","o":9.52,"h":9.71,"l":9.41,"c":9.47,"v":219400},{"d":"2019-11-06","o":9.39,"h":9.43,"l":9.12,"c":9.12,"v":268900},{"d":"2019-11-07","o":9.18,"h":9.53,"l":9.03,"c":9.43,"v":384900},{"d":"2019-11-08","o":9.42,"h":9.71,"l":9.34,"c":9.63,"v":302700},{"d":"2019-11-11","o":9.5,"h":9.77,"l":9.39,"c":9.65,"v":259200},{"d":"2019-11-12","o":9.65,"h":9.75,"l":9.54,"c":9.72,"v":280400},{"d":"2019-11-13","o":9.51,"h":9.57,"l":9.35,"c":9.37,"v":177500},{"d":"2019-11-14","o":9.27,"h":9.36,"l":9.21,"c":9.25,"v":174400},{"d":"2019-11-15","o":9.32,"h":9.39,"l":9.23,"c":9.32,"v":185500},{"d":"2019-11-18","o":9.28,"h":9.29,"l":9.01,"c":9.08,"v":216000},{"d":"2019-11-19","o":9.14,"h":9.26,"l":8.94,"c":9.07,"v":217400},{"d":"2019-11-20","o":8.99,"h":9.08,"l":8.84,"c":8.87,"v":221400},{"d":"2019-11-21","o":8.88,"h":8.88,"l":8.62,"c":8.65,"v":234100},{"d":"2019-11-22","o":8.71,"h":8.87,"l":8.65,"c":8.8,"v":150800},{"d":"2019-11-25","o":8.76,"h":9.34,"l":8.69,"c":9.26,"v":375100},{"d":"2019-11-26","o":9.26,"h":9.48,"l":9.14,"c":9.23,"v":331100},{"d":"2019-11-27","o":9.22,"h":9.39,"l":9.18,"c":9.22,"v":163900},{"d":"2019-11-29","o":9.21,"h":9.29,"l":9.13,"c":9.19,"v":111400},{"d":"2019-12-02","o":9.23,"h":9.32,"l":8.9,"c":9.08,"v":303000},{"d":"2019-12-03","o":8.95,"h":9.11,"l":8.89,"c":9.04,"v":189800},{"d":"2019-12-04","o":9.08,"h":9.19,"l":8.9,"c":8.93,"v":232400},{"d":"2019-12-05","o":8.93,"h":8.96,"l":8.81,"c":8.91,"v":281200},{"d":"2019-12-06","o":8.93,"h":8.99,"l":8.75,"c":8.86,"v":410100},{"d":"2019-12-09","o":8.84,"h":9.23,"l":8.84,"c":9.13,"v":274600},{"d":"2019-12-10","o":9.12,"h":9.19,"l":9.03,"c":9.15,"v":248600},{"d":"2019-12-11","o":9.14,"h":9.33,"l":9.12,"c":9.31,"v":133200},{"d":"2019-12-12","o":9.37,"h":9.58,"l":9.34,"c":9.44,"v":226600},{"d":"2019-12-13","o":9.43,"h":9.5,"l":9.21,"c":9.37,"v":237200},{"d":"2019-12-16","o":9.47,"h":9.74,"l":9.34,"c":9.45,"v":191200},{"d":"2019-12-17","o":9.46,"h":9.47,"l":9.31,"c":9.43,"v":252900},{"d":"2019-12-18","o":9.46,"h":9.66,"l":9.39,"c":9.56,"v":167500},{"d":"2019-12-19","o":9.53,"h":9.55,"l":9.42,"c":9.49,"v":329600},{"d":"2019-12-20","o":9.47,"h":9.52,"l":9.34,"c":9.44,"v":857900},{"d":"2019-12-23","o":9.44,"h":9.72,"l":9.36,"c":9.62,"v":163500},{"d":"2019-12-24","o":9.63,"h":9.84,"l":9.57,"c":9.71,"v":117100},{"d":"2019-12-26","o":9.69,"h":9.82,"l":9.61,"c":9.8,"v":151200},{"d":"2019-12-27","o":9.84,"h":9.84,"l":9.7,"c":9.74,"v":164700},{"d":"2019-12-30","o":9.79,"h":9.93,"l":9.65,"c":9.83,"v":154000},{"d":"2019-12-31","o":9.76,"h":9.97,"l":9.73,"c":9.89,"v":413100},{"d":"2020-01-02","o":9.99,"h":10.12,"l":9.91,"c":10.01,"v":175800},{"d":"2020-01-03","o":9.87,"h":9.97,"l":9.73,"c":9.96,"v":227200},{"d":"2020-01-06","o":9.87,"h":10,"l":9.82,"c":9.98,"v":125200},{"d":"2020-01-07","o":9.97,"h":10,"l":9.72,"c":9.89,"v":204600},{"d":"2020-01-08","o":9.85,"h":10,"l":9.81,"c":9.93,"v":138300},{"d":"2020-01-09","o":9.91,"h":9.94,"l":9.7,"c":9.79,"v":246800},{"d":"2020-01-10","o":9.78,"h":9.92,"l":9.74,"c":9.8,"v":121600},{"d":"2020-01-13","o":9.81,"h":10.02,"l":9.74,"c":10.02,"v":130500},{"d":"2020-01-14","o":9.95,"h":9.99,"l":9.86,"c":9.94,"v":165900},{"d":"2020-01-15","o":9.93,"h":10.18,"l":9.93,"c":10.12,"v":125900},{"d":"2020-01-16","o":10.23,"h":10.41,"l":10.21,"c":10.24,"v":144200},{"d":"2020-01-17","o":10.32,"h":10.32,"l":10.19,"c":10.3,"v":166200},{"d":"2020-01-21","o":10.25,"h":10.38,"l":10.16,"c":10.27,"v":215000},{"d":"2020-01-22","o":10.31,"h":10.37,"l":10.07,"c":10.17,"v":143000},{"d":"2020-01-23","o":10.15,"h":10.15,"l":9.97,"c":10.06,"v":358000},{"d":"2020-01-24","o":10.06,"h":10.1,"l":9.86,"c":9.89,"v":175800},{"d":"2020-01-27","o":9.73,"h":9.73,"l":9.57,"c":9.57,"v":381500},{"d":"2020-01-28","o":9.6,"h":9.81,"l":9.6,"c":9.65,"v":161300},{"d":"2020-01-29","o":9.63,"h":9.75,"l":9.44,"c":9.47,"v":210600},{"d":"2020-01-30","o":9.38,"h":9.48,"l":9.31,"c":9.41,"v":220800},{"d":"2020-01-31","o":9.35,"h":9.36,"l":9.03,"c":9.05,"v":229300},{"d":"2020-02-03","o":9.12,"h":9.3,"l":9.1,"c":9.29,"v":228800},{"d":"2020-02-04","o":9.42,"h":9.69,"l":9.42,"c":9.58,"v":156500},{"d":"2020-02-05","o":9.65,"h":9.94,"l":9.6,"c":9.93,"v":244900},{"d":"2020-02-06","o":10.3,"h":10.85,"l":9.53,"c":9.61,"v":415900},{"d":"2020-02-07","o":9.54,"h":9.61,"l":8.45,"c":8.63,"v":591000},{"d":"2020-02-10","o":8.58,"h":8.73,"l":8.4,"c":8.61,"v":304300},{"d":"2020-02-11","o":8.66,"h":8.99,"l":8.63,"c":8.89,"v":377200},{"d":"2020-02-12","o":9.01,"h":9.39,"l":8.88,"c":9.12,"v":363100},{"d":"2020-02-13","o":9.02,"h":9.15,"l":8.92,"c":9.06,"v":219700},{"d":"2020-02-14","o":9.02,"h":9.1,"l":8.78,"c":9.02,"v":182100},{"d":"2020-02-18","o":8.94,"h":9.05,"l":8.48,"c":8.6,"v":276200},{"d":"2020-02-19","o":8.56,"h":8.73,"l":8.51,"c":8.61,"v":229500},{"d":"2020-02-20","o":9.06,"h":9.36,"l":9.02,"c":9.17,"v":306300},{"d":"2020-02-21","o":9.14,"h":9.4,"l":9.02,"c":9.36,"v":352800},{"d":"2020-02-24","o":9,"h":9.23,"l":8.9,"c":9.09,"v":227800},{"d":"2020-02-25","o":9.07,"h":9.14,"l":8.53,"c":8.63,"v":784300},{"d":"2020-02-26","o":8.68,"h":8.74,"l":8.42,"c":8.5,"v":214700},{"d":"2020-02-27","o":8.31,"h":8.44,"l":8.03,"c":8.03,"v":307100},{"d":"2020-02-28","o":7.83,"h":8.16,"l":7.65,"c":8.05,"v":583400},{"d":"2020-03-02","o":8.08,"h":8.16,"l":7.9,"c":8.14,"v":326400},{"d":"2020-03-03","o":8.11,"h":8.32,"l":7.85,"c":8.08,"v":325400},{"d":"2020-03-04","o":8.19,"h":8.35,"l":7.98,"c":8.35,"v":182100},{"d":"2020-03-05","o":8.14,"h":8.2,"l":7.92,"c":8.07,"v":682200},{"d":"2020-03-06","o":7.85,"h":8.23,"l":7.71,"c":7.87,"v":261100},{"d":"2020-03-09","o":7.35,"h":7.39,"l":6.9,"c":7.07,"v":210100},{"d":"2020-03-10","o":7.36,"h":7.43,"l":6.96,"c":7.34,"v":423600},{"d":"2020-03-11","o":7.12,"h":7.18,"l":6.67,"c":6.84,"v":450700},{"d":"2020-03-12","o":6.28,"h":6.69,"l":6.09,"c":6.29,"v":368900},{"d":"2020-03-13","o":6.65,"h":6.67,"l":5.99,"c":6.39,"v":354300},{"d":"2020-03-16","o":5.78,"h":6.24,"l":5.75,"c":5.9,"v":445400},{"d":"2020-03-17","o":6.04,"h":6.12,"l":5.1,"c":5.12,"v":1153000},{"d":"2020-03-18","o":4.98,"h":5.21,"l":4.8,"c":5.15,"v":423700},{"d":"2020-03-19","o":5.2,"h":6.54,"l":5.2,"c":6.2,"v":695000},{"d":"2020-03-20","o":6.26,"h":6.53,"l":5.58,"c":5.8,"v":545300},{"d":"2020-03-23","o":5.79,"h":5.8,"l":5.37,"c":5.57,"v":306300},{"d":"2020-03-24","o":5.82,"h":6.38,"l":5.75,"c":6.35,"v":318300},{"d":"2020-03-25","o":6.35,"h":6.95,"l":6.15,"c":6.2,"v":482300},{"d":"2020-03-26","o":6.62,"h":7.87,"l":6.31,"c":7.78,"v":482900},{"d":"2020-03-27","o":7.7,"h":8.14,"l":7.14,"c":8.05,"v":588800},{"d":"2020-03-30","o":8.19,"h":8.25,"l":7.6,"c":8.03,"v":410700},{"d":"2020-03-31","o":8.03,"h":8.27,"l":7.12,"c":7.68,"v":559000},{"d":"2020-04-01","o":7.56,"h":7.85,"l":7.55,"c":7.68,"v":641900},{"d":"2020-04-02","o":7.68,"h":8.11,"l":7.49,"c":7.95,"v":319000},{"d":"2020-04-03","o":7.91,"h":8.35,"l":7.85,"c":8.26,"v":509400},{"d":"2020-04-06","o":8.65,"h":8.81,"l":8.15,"c":8.73,"v":352000},{"d":"2020-04-07","o":8.9,"h":9.33,"l":8.51,"c":8.76,"v":494100},{"d":"2020-04-08","o":8.82,"h":9.27,"l":8.72,"c":9.21,"v":437200},{"d":"2020-04-09","o":9.38,"h":9.48,"l":8.55,"c":9.24,"v":424100},{"d":"2020-04-13","o":9.23,"h":9.34,"l":8.77,"c":8.95,"v":277000},{"d":"2020-04-14","o":9.11,"h":9.17,"l":8.5,"c":8.63,"v":419800},{"d":"2020-04-15","o":8.34,"h":8.43,"l":8.13,"c":8.25,"v":252700},{"d":"2020-04-16","o":8.22,"h":8.43,"l":8.01,"c":8.29,"v":295700},{"d":"2020-04-17","o":9.56,"h":10.11,"l":9.27,"c":9.49,"v":732300},{"d":"2020-04-20","o":9.31,"h":9.78,"l":8.87,"c":9.69,"v":619400},{"d":"2020-04-21","o":9.42,"h":9.57,"l":8.64,"c":8.67,"v":258700},{"d":"2020-04-22","o":8.87,"h":9.29,"l":8.66,"c":8.84,"v":339800},{"d":"2020-04-23","o":8.87,"h":9.56,"l":8.87,"c":9.28,"v":253500},{"d":"2020-04-24","o":9.31,"h":9.62,"l":9.3,"c":9.57,"v":271800},{"d":"2020-04-27","o":9.59,"h":10.24,"l":9.59,"c":9.99,"v":278900},{"d":"2020-04-28","o":10.23,"h":10.27,"l":9.83,"c":10.06,"v":269200},{"d":"2020-04-29","o":10.32,"h":10.81,"l":10.2,"c":10.67,"v":421600},{"d":"2020-04-30","o":10.52,"h":10.53,"l":10.1,"c":10.28,"v":290700},{"d":"2020-05-01","o":10,"h":10.11,"l":9.61,"c":9.98,"v":306700},{"d":"2020-05-04","o":9.8,"h":10.05,"l":9.65,"c":10,"v":404300},{"d":"2020-05-05","o":9.99,"h":10.4,"l":9.96,"c":10.07,"v":232600},{"d":"2020-05-06","o":10.09,"h":10.52,"l":9.9,"c":10.27,"v":410000},{"d":"2020-05-07","o":10.19,"h":11.92,"l":10.19,"c":11.65,"v":1139700},{"d":"2020-05-08","o":12,"h":12,"l":11.13,"c":11.39,"v":793100},{"d":"2020-05-11","o":11.25,"h":11.27,"l":10.6,"c":10.67,"v":564200},{"d":"2020-05-12","o":10.87,"h":11.4,"l":10.62,"c":11.06,"v":376600},{"d":"2020-05-13","o":10.9,"h":11.11,"l":9.97,"c":10.28,"v":415500},{"d":"2020-05-14","o":10.15,"h":10.44,"l":9.97,"c":10.29,"v":287200},{"d":"2020-05-15","o":10.33,"h":10.65,"l":10.22,"c":10.4,"v":367500},{"d":"2020-05-18","o":10.97,"h":11.05,"l":10.59,"c":10.99,"v":402200},{"d":"2020-05-19","o":10.92,"h":11.31,"l":10.84,"c":11,"v":305700},{"d":"2020-05-20","o":11.05,"h":11.12,"l":10.8,"c":11.01,"v":281400},{"d":"2020-05-21","o":11,"h":11.25,"l":10.91,"c":10.94,"v":265100},{"d":"2020-05-22","o":10.89,"h":11.2,"l":10.81,"c":11.2,"v":214100},{"d":"2020-05-26","o":11.64,"h":11.72,"l":11.06,"c":11.14,"v":288600},{"d":"2020-05-27","o":11.35,"h":11.39,"l":10.95,"c":11.38,"v":327600},{"d":"2020-05-28","o":11.5,"h":11.62,"l":11.05,"c":11.14,"v":278900},{"d":"2020-05-29","o":11.05,"h":11.43,"l":10.73,"c":11.4,"v":440700},{"d":"2020-06-01","o":11.45,"h":11.94,"l":11.26,"c":11.74,"v":488200},{"d":"2020-06-02","o":11.76,"h":11.76,"l":11.05,"c":11.28,"v":262700},{"d":"2020-06-03","o":11.49,"h":11.83,"l":11.49,"c":11.62,"v":233800},{"d":"2020-06-04","o":11.5,"h":11.79,"l":11.29,"c":11.44,"v":420700},{"d":"2020-06-05","o":11.72,"h":11.86,"l":11.47,"c":11.51,"v":469800},{"d":"2020-06-08","o":11.69,"h":12.49,"l":11.64,"c":12.06,"v":829700},{"d":"2020-06-09","o":11.92,"h":11.98,"l":11.52,"c":11.61,"v":309200},{"d":"2020-06-10","o":11.64,"h":11.64,"l":11.32,"c":11.5,"v":319600},{"d":"2020-06-11","o":11.12,"h":11.2,"l":10.26,"c":10.26,"v":469100},{"d":"2020-06-12","o":10.68,"h":10.96,"l":10.3,"c":10.52,"v":304500},{"d":"2020-06-15","o":10.54,"h":10.8,"l":10.29,"c":10.77,"v":339400},{"d":"2020-06-16","o":11.34,"h":11.58,"l":11.03,"c":11.13,"v":342100},{"d":"2020-06-17","o":11.07,"h":11.32,"l":10.94,"c":11.01,"v":281600},{"d":"2020-06-18","o":10.92,"h":11.3,"l":10.92,"c":11.18,"v":346500},{"d":"2020-06-19","o":11.28,"h":11.45,"l":10.88,"c":11.01,"v":786600},{"d":"2020-06-22","o":10.92,"h":11.07,"l":10.72,"c":10.98,"v":336700},{"d":"2020-06-23","o":11.2,"h":11.2,"l":10.78,"c":10.97,"v":445100},{"d":"2020-06-24","o":11,"h":11.08,"l":10.09,"c":10.42,"v":764700},{"d":"2020-06-25","o":10.39,"h":10.49,"l":10.22,"c":10.46,"v":274900},{"d":"2020-06-26","o":10.43,"h":10.7,"l":10.28,"c":10.62,"v":546400},{"d":"2020-06-29","o":10.74,"h":11,"l":10.57,"c":10.81,"v":402600},{"d":"2020-06-30","o":10.6,"h":10.96,"l":10.6,"c":10.93,"v":239600},{"d":"2020-07-01","o":10.93,"h":11,"l":10.56,"c":10.61,"v":252900},{"d":"2020-07-02","o":10.77,"h":10.94,"l":10.49,"c":10.52,"v":216100},{"d":"2020-07-06","o":10.8,"h":11.31,"l":10.66,"c":11.24,"v":362000},{"d":"2020-07-07","o":11.1,"h":11.35,"l":11,"c":11.02,"v":308800},{"d":"2020-07-08","o":11.01,"h":11.21,"l":10.85,"c":11.04,"v":330300},{"d":"2020-07-09","o":11.02,"h":11.15,"l":10.85,"c":11.08,"v":233100},{"d":"2020-07-10","o":11.09,"h":11.11,"l":10.86,"c":10.92,"v":154800},{"d":"2020-07-13","o":11.04,"h":11.25,"l":10.85,"c":10.86,"v":278600},{"d":"2020-07-14","o":10.91,"h":11.08,"l":10.73,"c":11.06,"v":228300},{"d":"2020-07-15","o":11.31,"h":11.57,"l":11.14,"c":11.32,"v":301900},{"d":"2020-07-16","o":11.26,"h":11.27,"l":10.98,"c":11.07,"v":209800},{"d":"2020-07-17","o":11.05,"h":11.55,"l":11.05,"c":11.5,"v":356500},{"d":"2020-07-20","o":11.47,"h":11.86,"l":11.33,"c":11.63,"v":466000},{"d":"2020-07-21","o":11.83,"h":12.13,"l":11.59,"c":11.7,"v":288800},{"d":"2020-07-22","o":11.76,"h":12.62,"l":11.75,"c":12.55,"v":773600},{"d":"2020-07-23","o":12.67,"h":12.89,"l":12.45,"c":12.82,"v":450400},{"d":"2020-07-24","o":12.72,"h":12.83,"l":12.48,"c":12.6,"v":261000},{"d":"2020-07-27","o":12.63,"h":12.8,"l":12.58,"c":12.76,"v":226500},{"d":"2020-07-28","o":12.6,"h":12.68,"l":12.2,"c":12.24,"v":313000},{"d":"2020-07-29","o":12.29,"h":12.56,"l":12.29,"c":12.39,"v":185000},{"d":"2020-07-30","o":12.1,"h":12.31,"l":11.98,"c":12.25,"v":220700},{"d":"2020-07-31","o":12.25,"h":12.45,"l":12.08,"c":12.42,"v":309000},{"d":"2020-08-03","o":12.51,"h":12.59,"l":12.35,"c":12.51,"v":265800},{"d":"2020-08-04","o":12.43,"h":12.91,"l":12.35,"c":12.86,"v":354900},{"d":"2020-08-05","o":12.77,"h":13.2,"l":12.76,"c":12.84,"v":352900},{"d":"2020-08-06","o":12.72,"h":13.2,"l":11.55,"c":12.13,"v":750100},{"d":"2020-08-07","o":12.2,"h":12.75,"l":12.17,"c":12.4,"v":325800},{"d":"2020-08-10","o":12.46,"h":12.56,"l":12.04,"c":12.11,"v":330500},{"d":"2020-08-11","o":12.2,"h":12.6,"l":12.05,"c":12.11,"v":253200},{"d":"2020-08-12","o":12.26,"h":12.51,"l":12.15,"c":12.24,"v":218400},{"d":"2020-08-13","o":12.15,"h":12.46,"l":12.01,"c":12.33,"v":208900},{"d":"2020-08-14","o":12.29,"h":12.37,"l":12.12,"c":12.18,"v":150600},{"d":"2020-08-17","o":12.19,"h":12.32,"l":12.06,"c":12.1,"v":216800},{"d":"2020-08-18","o":12.11,"h":12.23,"l":11.94,"c":12.11,"v":231000},{"d":"2020-08-19","o":12.04,"h":12.32,"l":11.91,"c":11.99,"v":214800},{"d":"2020-08-20","o":11.87,"h":12.18,"l":11.73,"c":11.83,"v":196800},{"d":"2020-08-21","o":11.75,"h":11.92,"l":11.48,"c":11.57,"v":173700},{"d":"2020-08-24","o":11.68,"h":11.75,"l":11.38,"c":11.56,"v":236600},{"d":"2020-08-25","o":11.58,"h":11.79,"l":11.58,"c":11.73,"v":216700},{"d":"2020-08-26","o":11.75,"h":12,"l":11.66,"c":11.69,"v":219300},{"d":"2020-08-27","o":11.8,"h":11.86,"l":11.27,"c":11.28,"v":223200},{"d":"2020-08-28","o":11.39,"h":11.49,"l":11.09,"c":11.22,"v":176400},{"d":"2020-08-31","o":11.23,"h":11.29,"l":10.97,"c":11.09,"v":319300},{"d":"2020-09-01","o":11.05,"h":11.28,"l":10.96,"c":11.21,"v":276800},{"d":"2020-09-02","o":11.22,"h":11.52,"l":11.13,"c":11.44,"v":159300},{"d":"2020-09-03","o":10.98,"h":10.98,"l":10.32,"c":10.4,"v":369600},{"d":"2020-09-04","o":10.52,"h":10.64,"l":10.22,"c":10.45,"v":273200},{"d":"2020-09-08","o":10.3,"h":10.41,"l":10.15,"c":10.19,"v":262300},{"d":"2020-09-09","o":10.23,"h":10.59,"l":10.02,"c":10.22,"v":245000},{"d":"2020-09-10","o":10.32,"h":10.41,"l":10.07,"c":10.08,"v":248900},{"d":"2020-09-11","o":10.16,"h":10.41,"l":10.05,"c":10.32,"v":214000},{"d":"2020-09-14","o":10.35,"h":10.57,"l":10.16,"c":10.52,"v":179400},{"d":"2020-09-15","o":10.65,"h":10.95,"l":10.41,"c":10.55,"v":427000},{"d":"2020-09-16","o":10.63,"h":10.75,"l":10.56,"c":10.6,"v":214400},{"d":"2020-09-17","o":10.37,"h":10.52,"l":10.27,"c":10.35,"v":274000},{"d":"2020-09-18","o":10.43,"h":10.53,"l":10.15,"c":10.48,"v":633600},{"d":"2020-09-21","o":10.27,"h":10.32,"l":10.11,"c":10.3,"v":276400},{"d":"2020-09-22","o":10.35,"h":10.35,"l":10.06,"c":10.24,"v":182000},{"d":"2020-09-23","o":10.22,"h":10.4,"l":9.81,"c":9.88,"v":260300},{"d":"2020-09-24","o":9.76,"h":10.12,"l":9.66,"c":9.81,"v":205600},{"d":"2020-09-25","o":9.79,"h":10.37,"l":9.77,"c":9.93,"v":130600},{"d":"2020-09-28","o":10.07,"h":10.33,"l":10.07,"c":10.21,"v":224200},{"d":"2020-09-29","o":10.23,"h":10.49,"l":10.23,"c":10.39,"v":150700},{"d":"2020-09-30","o":10.37,"h":10.51,"l":10.17,"c":10.26,"v":189500},{"d":"2020-10-01","o":10.33,"h":10.39,"l":10.13,"c":10.3,"v":156300},{"d":"2020-10-02","o":10.09,"h":10.42,"l":10.09,"c":10.35,"v":181200},{"d":"2020-10-05","o":10.51,"h":10.8,"l":10.43,"c":10.79,"v":179900},{"d":"2020-10-06","o":10.84,"h":10.97,"l":10.51,"c":10.52,"v":211300},{"d":"2020-10-07","o":10.61,"h":11.12,"l":10.52,"c":11.02,"v":291700},{"d":"2020-10-08","o":11.18,"h":11.22,"l":10.77,"c":10.97,"v":137900},{"d":"2020-10-09","o":11.11,"h":11.27,"l":10.86,"c":10.89,"v":171400},{"d":"2020-10-12","o":11.04,"h":11.25,"l":10.72,"c":11.05,"v":215600},{"d":"2020-10-13","o":10.93,"h":10.97,"l":10.75,"c":10.84,"v":238200},{"d":"2020-10-14","o":10.84,"h":10.92,"l":10.74,"c":10.86,"v":162400},{"d":"2020-10-15","o":10.82,"h":11.17,"l":10.7,"c":11.1,"v":145200},{"d":"2020-10-16","o":11.07,"h":11.33,"l":10.86,"c":10.88,"v":136700},{"d":"2020-10-19","o":11.24,"h":11.68,"l":11.15,"c":11.41,"v":360100},{"d":"2020-10-20","o":11.53,"h":11.78,"l":11.46,"c":11.64,"v":342100},{"d":"2020-10-21","o":12.02,"h":12.86,"l":12.02,"c":12.15,"v":458100},{"d":"2020-10-22","o":12.2,"h":12.45,"l":11.96,"c":12.29,"v":240600},{"d":"2020-10-23","o":12.34,"h":12.5,"l":12.17,"c":12.42,"v":193100},{"d":"2020-10-26","o":12.23,"h":12.33,"l":11.82,"c":12.01,"v":285900},{"d":"2020-10-27","o":12,"h":12.01,"l":11.38,"c":11.53,"v":273800},{"d":"2020-10-28","o":11.3,"h":11.37,"l":10.87,"c":10.9,"v":235200},{"d":"2020-10-29","o":10.97,"h":11.15,"l":10.87,"c":10.98,"v":294900},{"d":"2020-10-30","o":10.96,"h":11.1,"l":10.67,"c":10.69,"v":430200},{"d":"2020-11-02","o":10.86,"h":11.33,"l":10.7,"c":11.31,"v":402600},{"d":"2020-11-03","o":12.06,"h":12.06,"l":10.66,"c":11.17,"v":557200},{"d":"2020-11-04","o":11.99,"h":12.93,"l":11.84,"c":12.02,"v":546700},{"d":"2020-11-05","o":12.18,"h":12.98,"l":12.1,"c":12.88,"v":552800},{"d":"2020-11-06","o":12.88,"h":12.88,"l":12.02,"c":12.19,"v":355700},{"d":"2020-11-09","o":12.9,"h":12.97,"l":11.73,"c":11.77,"v":366800},{"d":"2020-11-10","o":11.87,"h":12.47,"l":11.77,"c":12.39,"v":344300},{"d":"2020-11-11","o":12.38,"h":12.53,"l":12.12,"c":12.51,"v":205800},{"d":"2020-11-12","o":12.42,"h":12.67,"l":12.17,"c":12.33,"v":266500},{"d":"2020-11-13","o":12.51,"h":12.76,"l":12.22,"c":12.65,"v":252300},{"d":"2020-11-16","o":12.73,"h":12.95,"l":12.34,"c":12.65,"v":310200},{"d":"2020-11-17","o":12.62,"h":12.62,"l":12.26,"c":12.51,"v":179700},{"d":"2020-11-18","o":12.54,"h":12.77,"l":12.38,"c":12.42,"v":267700},{"d":"2020-11-19","o":12.35,"h":12.5,"l":12.06,"c":12.28,"v":124000},{"d":"2020-11-20","o":12.16,"h":12.3,"l":12.08,"c":12.17,"v":153900},{"d":"2020-11-23","o":12.25,"h":12.44,"l":12.09,"c":12.31,"v":190700},{"d":"2020-11-24","o":12.39,"h":12.7,"l":12.24,"c":12.54,"v":265600},{"d":"2020-11-25","o":12.58,"h":12.67,"l":12.42,"c":12.5,"v":159000},{"d":"2020-11-27","o":12.68,"h":13.24,"l":12.6,"c":12.85,"v":205200},{"d":"2020-11-30","o":12.98,"h":13.2,"l":12.52,"c":12.64,"v":269800},{"d":"2020-12-01","o":12.86,"h":13.25,"l":12.62,"c":12.72,"v":272500},{"d":"2020-12-02","o":12.64,"h":12.84,"l":12.47,"c":12.76,"v":193000},{"d":"2020-12-03","o":12.81,"h":14.58,"l":12.66,"c":14.26,"v":1167700},{"d":"2020-12-04","o":14.29,"h":14.75,"l":13.7,"c":14.66,"v":545000},{"d":"2020-12-07","o":14.79,"h":15.26,"l":14.53,"c":14.62,"v":318700},{"d":"2020-12-08","o":15.08,"h":15.15,"l":14.52,"c":15.12,"v":428500},{"d":"2020-12-09","o":15.15,"h":15.6,"l":14.37,"c":14.52,"v":338400},{"d":"2020-12-10","o":14.47,"h":14.54,"l":14.2,"c":14.36,"v":237500},{"d":"2020-12-11","o":14.21,"h":14.36,"l":13.88,"c":14.07,"v":252800},{"d":"2020-12-14","o":14.22,"h":14.32,"l":13.87,"c":14.19,"v":305600},{"d":"2020-12-15","o":14.2,"h":14.72,"l":14.2,"c":14.65,"v":316200},{"d":"2020-12-16","o":14.58,"h":14.82,"l":14.5,"c":14.62,"v":271700},{"d":"2020-12-17","o":14.73,"h":15.04,"l":14.66,"c":15.04,"v":223100},{"d":"2020-12-18","o":15.11,"h":15.39,"l":14.96,"c":15.14,"v":843000},{"d":"2020-12-21","o":14.8,"h":14.97,"l":14.51,"c":14.85,"v":217700},{"d":"2020-12-22","o":14.82,"h":15.06,"l":14.77,"c":15.01,"v":161100},{"d":"2020-12-23","o":15.1,"h":15.19,"l":14.9,"c":15.02,"v":180400},{"d":"2020-12-24","o":15.07,"h":15.19,"l":14.95,"c":15.02,"v":54400},{"d":"2020-12-28","o":15.16,"h":16.18,"l":15.16,"c":15.75,"v":547000},{"d":"2020-12-29","o":15.86,"h":15.86,"l":14.64,"c":14.84,"v":358700},{"d":"2020-12-30","o":14.86,"h":15.02,"l":14.65,"c":14.74,"v":190300},{"d":"2020-12-31","o":14.73,"h":14.81,"l":14.54,"c":14.77,"v":221800},{"d":"2021-01-04","o":14.69,"h":15.2,"l":14.37,"c":14.73,"v":361800},{"d":"2021-01-05","o":14.6,"h":15.09,"l":14.58,"c":14.99,"v":233700},{"d":"2021-01-06","o":14.9,"h":15.58,"l":14.81,"c":15.45,"v":386200},{"d":"2021-01-07","o":15.31,"h":15.65,"l":15.22,"c":15.61,"v":196600},{"d":"2021-01-08","o":15.61,"h":15.83,"l":15.35,"c":15.73,"v":283000},{"d":"2021-01-11","o":15.55,"h":15.83,"l":15.51,"c":15.68,"v":184700},{"d":"2021-01-12","o":15.79,"h":16.29,"l":15.79,"c":16.1,"v":209400},{"d":"2021-01-13","o":16,"h":16.1,"l":15.91,"c":16.02,"v":158200},{"d":"2021-01-14","o":16.19,"h":16.91,"l":16.19,"c":16.74,"v":267300},{"d":"2021-01-15","o":16.59,"h":16.76,"l":16.13,"c":16.71,"v":258400},{"d":"2021-01-19","o":16.81,"h":17.09,"l":16.53,"c":17,"v":362300},{"d":"2021-01-20","o":17.18,"h":17.9,"l":17.18,"c":17.62,"v":481800},{"d":"2021-01-21","o":17.87,"h":17.87,"l":16.75,"c":17.14,"v":365300},{"d":"2021-01-22","o":17.04,"h":17.55,"l":16.8,"c":17.51,"v":232500},{"d":"2021-01-25","o":17.45,"h":17.73,"l":17.1,"c":17.52,"v":208000},{"d":"2021-01-26","o":17.71,"h":17.74,"l":17.18,"c":17.49,"v":297200},{"d":"2021-01-27","o":17.13,"h":18.45,"l":17.01,"c":18.02,"v":454800},{"d":"2021-01-28","o":18.35,"h":18.35,"l":17.07,"c":17.5,"v":397400},{"d":"2021-01-29","o":17.5,"h":18.11,"l":17.14,"c":17.2,"v":330600},{"d":"2021-02-01","o":17.28,"h":17.52,"l":16.81,"c":17.22,"v":327000},{"d":"2021-02-02","o":17.32,"h":17.59,"l":16.7,"c":17,"v":267500},{"d":"2021-02-03","o":17,"h":17.17,"l":16.58,"c":17.12,"v":389100},{"d":"2021-02-04","o":17.07,"h":17.16,"l":15.62,"c":16.09,"v":741100},{"d":"2021-02-05","o":16.93,"h":17.37,"l":16.09,"c":16.11,"v":400700},{"d":"2021-02-08","o":16.32,"h":17.03,"l":16.32,"c":16.94,"v":344600},{"d":"2021-02-09","o":16.87,"h":17.03,"l":16.46,"c":16.89,"v":243000},{"d":"2021-02-10","o":16.95,"h":16.95,"l":16.21,"c":16.38,"v":403100},{"d":"2021-02-11","o":16.52,"h":16.6,"l":15.93,"c":16.15,"v":260300},{"d":"2021-02-12","o":16.15,"h":16.83,"l":16.15,"c":16.44,"v":277800},{"d":"2021-02-16","o":16.55,"h":16.88,"l":16.15,"c":16.25,"v":254400},{"d":"2021-02-17","o":15.95,"h":16.08,"l":15.54,"c":15.96,"v":279800},{"d":"2021-02-18","o":15.75,"h":15.83,"l":15.46,"c":15.52,"v":476700},{"d":"2021-02-19","o":15.56,"h":16.42,"l":15.56,"c":16.11,"v":312600},{"d":"2021-02-22","o":15.99,"h":16.54,"l":15.98,"c":16.5,"v":247700},{"d":"2021-02-23","o":16.29,"h":16.53,"l":15.57,"c":16.38,"v":447800},{"d":"2021-02-24","o":16.58,"h":17.67,"l":16.58,"c":17.51,"v":638600},{"d":"2021-02-25","o":17.5,"h":17.86,"l":16.98,"c":17.1,"v":284400},{"d":"2021-02-26","o":17.25,"h":17.44,"l":16.56,"c":16.84,"v":315100},{"d":"2021-03-01","o":17.17,"h":17.72,"l":17.17,"c":17.72,"v":267300},{"d":"2021-03-02","o":17.69,"h":17.76,"l":16.97,"c":16.99,"v":173300},{"d":"2021-03-03","o":17.14,"h":17.21,"l":16.65,"c":16.79,"v":217500},{"d":"2021-03-04","o":16.78,"h":17.11,"l":15.88,"c":16.21,"v":271600},{"d":"2021-03-05","o":16.44,"h":16.61,"l":15.28,"c":16.52,"v":343800},{"d":"2021-03-08","o":16.62,"h":17.3,"l":16.3,"c":16.98,"v":284200},{"d":"2021-03-09","o":17.35,"h":17.74,"l":17.22,"c":17.48,"v":257700},{"d":"2021-03-10","o":17.66,"h":17.87,"l":17.34,"c":17.57,"v":208600},{"d":"2021-03-11","o":17.73,"h":18.44,"l":17.73,"c":18.06,"v":337600},{"d":"2021-03-12","o":17.97,"h":18.35,"l":17.84,"c":18.29,"v":253600},{"d":"2021-03-15","o":18.52,"h":19.06,"l":18.36,"c":18.94,"v":340900},{"d":"2021-03-16","o":18.75,"h":19.41,"l":18.72,"c":19.23,"v":434900},{"d":"2021-03-17","o":19.01,"h":19.11,"l":17.91,"c":18.48,"v":314900},{"d":"2021-03-18","o":17.6,"h":18.36,"l":17.55,"c":17.6,"v":196100},{"d":"2021-03-19","o":17.6,"h":18.1,"l":16.81,"c":17.86,"v":875000},{"d":"2021-03-22","o":17.85,"h":18.14,"l":17.32,"c":17.74,"v":204000},{"d":"2021-03-23","o":17.6,"h":17.82,"l":16.5,"c":16.59,"v":210800},{"d":"2021-03-24","o":16.89,"h":16.99,"l":16.08,"c":16.1,"v":223200},{"d":"2021-03-25","o":15.89,"h":16.74,"l":15.79,"c":16.62,"v":241600},{"d":"2021-03-26","o":16.83,"h":17.4,"l":16.71,"c":17.35,"v":248200},{"d":"2021-03-29","o":17.11,"h":17.35,"l":15.95,"c":16.19,"v":474000},{"d":"2021-03-30","o":16.08,"h":16.59,"l":15.9,"c":16.52,"v":145300},{"d":"2021-03-31","o":16.6,"h":16.82,"l":16.37,"c":16.68,"v":282500},{"d":"2021-04-01","o":16.91,"h":17.25,"l":16.82,"c":17.18,"v":174500},{"d":"2021-04-05","o":17.31,"h":17.53,"l":17.07,"c":17.34,"v":174800},{"d":"2021-04-06","o":17.39,"h":17.58,"l":17.2,"c":17.32,"v":111400},{"d":"2021-04-07","o":17.84,"h":18.62,"l":17.65,"c":18.27,"v":388500},{"d":"2021-04-08","o":18.33,"h":18.48,"l":18.01,"c":18.45,"v":156000},{"d":"2021-04-09","o":18.27,"h":18.38,"l":18.09,"c":18.27,"v":129000},{"d":"2021-04-12","o":18.38,"h":18.67,"l":18.18,"c":18.61,"v":182500},{"d":"2021-04-13","o":18.64,"h":18.64,"l":18.25,"c":18.51,"v":126800},{"d":"2021-04-14","o":18.63,"h":18.86,"l":18.52,"c":18.56,"v":177800},{"d":"2021-04-15","o":18.67,"h":18.67,"l":18.04,"c":18.42,"v":114800},{"d":"2021-04-16","o":18.56,"h":18.72,"l":18.3,"c":18.46,"v":150900},{"d":"2021-04-19","o":18.29,"h":18.38,"l":17.76,"c":17.86,"v":172200},{"d":"2021-04-20","o":17.86,"h":17.86,"l":17,"c":17.26,"v":143700},{"d":"2021-04-21","o":17.28,"h":18.31,"l":17.11,"c":17.56,"v":153800},{"d":"2021-04-22","o":17.51,"h":17.6,"l":17.02,"c":17.19,"v":211300},{"d":"2021-04-23","o":17.39,"h":17.83,"l":17.14,"c":17.55,"v":231800},{"d":"2021-04-26","o":17.56,"h":17.9,"l":17.39,"c":17.79,"v":111000},{"d":"2021-04-27","o":17.94,"h":18,"l":17.53,"c":17.57,"v":102900},{"d":"2021-04-28","o":17.63,"h":17.98,"l":17.6,"c":17.65,"v":139400},{"d":"2021-04-29","o":17.86,"h":17.86,"l":17.37,"c":17.64,"v":120700},{"d":"2021-04-30","o":17.39,"h":17.55,"l":17,"c":17.09,"v":197700},{"d":"2021-05-03","o":17.3,"h":17.58,"l":17.18,"c":17.5,"v":302900},{"d":"2021-05-04","o":17.4,"h":17.52,"l":16.83,"c":16.95,"v":192900},{"d":"2021-05-05","o":17.02,"h":17.37,"l":16.79,"c":17.27,"v":247000},{"d":"2021-05-06","o":17.55,"h":17.7,"l":17.18,"c":17.59,"v":270400},{"d":"2021-05-07","o":17.96,"h":20.35,"l":17.81,"c":19.93,"v":644500},{"d":"2021-05-10","o":19.93,"h":20.16,"l":19.37,"c":19.59,"v":382600},{"d":"2021-05-11","o":18.97,"h":19.76,"l":18.71,"c":19.47,"v":260000},{"d":"2021-05-12","o":19.31,"h":19.53,"l":18.39,"c":18.5,"v":310000},{"d":"2021-05-13","o":18.59,"h":19.16,"l":18.5,"c":19.01,"v":134100},{"d":"2021-05-14","o":19.71,"h":20.35,"l":19.25,"c":20.05,"v":357600},{"d":"2021-05-17","o":20.22,"h":20.49,"l":19.78,"c":20.21,"v":218100},{"d":"2021-05-18","o":19.35,"h":20.18,"l":19.35,"c":19.52,"v":253800},{"d":"2021-05-19","o":19.02,"h":19.62,"l":18.76,"c":19.51,"v":192100},{"d":"2021-05-20","o":19.49,"h":19.87,"l":19.23,"c":19.81,"v":126500},{"d":"2021-05-21","o":19.95,"h":20.05,"l":19.27,"c":19.51,"v":119500},{"d":"2021-05-24","o":19.68,"h":20.15,"l":19.56,"c":19.94,"v":209200},{"d":"2021-05-25","o":19.99,"h":20.5,"l":19.5,"c":19.52,"v":156700},{"d":"2021-05-26","o":19.52,"h":20.23,"l":19.52,"c":20.1,"v":159000},{"d":"2021-05-27","o":20.28,"h":20.6,"l":20.05,"c":20.08,"v":231900},{"d":"2021-05-28","o":20.09,"h":20.35,"l":19.74,"c":19.81,"v":119500},{"d":"2021-06-01","o":19.99,"h":20.37,"l":19.7,"c":20.09,"v":194700},{"d":"2021-06-02","o":20.18,"h":20.2,"l":19.89,"c":20.08,"v":111500},{"d":"2021-06-03","o":20.03,"h":20.3,"l":19.76,"c":20.12,"v":215400},{"d":"2021-06-04","o":20.2,"h":20.54,"l":20.18,"c":20.52,"v":206300},{"d":"2021-06-07","o":20.67,"h":21.46,"l":20.62,"c":21.44,"v":282500},{"d":"2021-06-08","o":20.88,"h":22.31,"l":20.88,"c":21.2,"v":506200},{"d":"2021-06-09","o":21.19,"h":21.3,"l":20.69,"c":20.89,"v":208400},{"d":"2021-06-10","o":20.91,"h":20.98,"l":20.51,"c":20.93,"v":136200},{"d":"2021-06-11","o":21.04,"h":21.35,"l":21.02,"c":21.35,"v":76200},{"d":"2021-06-14","o":21.67,"h":21.68,"l":21.27,"c":21.59,"v":230800},{"d":"2021-06-15","o":21.54,"h":21.79,"l":21.2,"c":21.43,"v":227000},{"d":"2021-06-16","o":21.43,"h":21.48,"l":20.99,"c":21.34,"v":202200},{"d":"2021-06-17","o":21.17,"h":21.61,"l":20.68,"c":20.9,"v":159600},{"d":"2021-06-18","o":20.43,"h":20.75,"l":19.9,"c":20.05,"v":507800},{"d":"2021-06-21","o":20.29,"h":20.67,"l":20.03,"c":20.5,"v":162700},{"d":"2021-06-22","o":20.44,"h":21.11,"l":20.04,"c":20.94,"v":153800},{"d":"2021-06-23","o":20.95,"h":21.14,"l":20.65,"c":20.71,"v":129000},{"d":"2021-06-24","o":20.81,"h":21.09,"l":20.62,"c":21.04,"v":87200},{"d":"2021-06-25","o":21.18,"h":21.72,"l":20.92,"c":21.22,"v":631900},{"d":"2021-06-28","o":21.22,"h":21.76,"l":21.12,"c":21.63,"v":348800},{"d":"2021-06-29","o":21.63,"h":21.68,"l":20.66,"c":20.67,"v":182500},{"d":"2021-06-30","o":20.58,"h":21.07,"l":20.26,"c":20.65,"v":174900},{"d":"2021-07-01","o":20.71,"h":20.82,"l":20.33,"c":20.71,"v":115400},{"d":"2021-07-02","o":20.94,"h":20.94,"l":20.21,"c":20.32,"v":129700},{"d":"2021-07-06","o":20.54,"h":20.66,"l":19.59,"c":20.11,"v":350300},{"d":"2021-07-07","o":20.11,"h":20.43,"l":19.22,"c":19.42,"v":270000},{"d":"2021-07-08","o":18.93,"h":19.33,"l":18.24,"c":19.18,"v":190300},{"d":"2021-07-09","o":19.24,"h":19.8,"l":19.21,"c":19.7,"v":114900},{"d":"2021-07-12","o":19.66,"h":19.9,"l":19.3,"c":19.48,"v":129500},{"d":"2021-07-13","o":19.41,"h":19.41,"l":19.02,"c":19.21,"v":185500},{"d":"2021-07-14","o":19.54,"h":20.04,"l":19.28,"c":19.67,"v":371900},{"d":"2021-07-15","o":19.41,"h":19.55,"l":18.98,"c":19.15,"v":145900},{"d":"2021-07-16","o":19.32,"h":19.32,"l":18.44,"c":18.46,"v":151800},{"d":"2021-07-19","o":18.01,"h":19.2,"l":17.53,"c":19.19,"v":479800},{"d":"2021-07-20","o":19.31,"h":20.67,"l":19.18,"c":20.43,"v":517400},{"d":"2021-07-21","o":20.26,"h":21.47,"l":19.94,"c":21.43,"v":386100},{"d":"2021-07-22","o":21.2,"h":21.43,"l":20.27,"c":21.29,"v":438300},{"d":"2021-07-23","o":21.37,"h":22.19,"l":21.32,"c":22.15,"v":305100},{"d":"2021-07-26","o":22.25,"h":22.89,"l":22.16,"c":22.76,"v":484500},{"d":"2021-07-27","o":22.68,"h":22.72,"l":22.05,"c":22.31,"v":576300},{"d":"2021-07-28","o":22.35,"h":22.56,"l":21.7,"c":22.05,"v":327400},{"d":"2021-07-29","o":22.29,"h":22.81,"l":22.19,"c":22.6,"v":200300},{"d":"2021-07-30","o":22.37,"h":22.59,"l":22.08,"c":22.41,"v":291200},{"d":"2021-08-02","o":22.45,"h":22.63,"l":21.59,"c":21.71,"v":313300},{"d":"2021-08-03","o":21.7,"h":22.25,"l":21.28,"c":22.13,"v":419400},{"d":"2021-08-04","o":21.89,"h":22.41,"l":21.73,"c":21.99,"v":344900},{"d":"2021-08-05","o":22.5,"h":22.5,"l":20.71,"c":21.7,"v":559900},{"d":"2021-08-06","o":22.45,"h":23.58,"l":22.45,"c":23.53,"v":579500},{"d":"2021-08-09","o":23.63,"h":24.36,"l":23.38,"c":23.61,"v":465600},{"d":"2021-08-10","o":23.52,"h":23.8,"l":23.21,"c":23.47,"v":233600},{"d":"2021-08-11","o":23.55,"h":23.55,"l":23.08,"c":23.35,"v":237400},{"d":"2021-08-12","o":23.42,"h":23.48,"l":22.92,"c":23.44,"v":252600},{"d":"2021-08-13","o":23.46,"h":23.47,"l":23.01,"c":23.41,"v":221700},{"d":"2021-08-16","o":23.3,"h":23.91,"l":23.03,"c":23.8,"v":275100},{"d":"2021-08-17","o":23.59,"h":23.62,"l":22.97,"c":23.19,"v":215500},{"d":"2021-08-18","o":23.1,"h":23.45,"l":22.87,"c":23.03,"v":220000},{"d":"2021-08-19","o":22.81,"h":23.28,"l":22.58,"c":22.88,"v":323000},{"d":"2021-08-20","o":22.81,"h":22.96,"l":22.4,"c":22.8,"v":252800},{"d":"2021-08-23","o":22.99,"h":23.81,"l":22.99,"c":23.48,"v":309300},{"d":"2021-08-24","o":23.48,"h":23.77,"l":23.17,"c":23.51,"v":215600},{"d":"2021-08-25","o":23.54,"h":23.88,"l":23.46,"c":23.57,"v":234500},{"d":"2021-08-26","o":23.63,"h":24.05,"l":23.39,"c":23.75,"v":207200},{"d":"2021-08-27","o":23.74,"h":24.76,"l":23.71,"c":24.57,"v":340200},{"d":"2021-08-30","o":22.98,"h":22.98,"l":20.39,"c":20.51,"v":2670800},{"d":"2021-08-31","o":20.52,"h":21.39,"l":20.3,"c":20.66,"v":1559200},{"d":"2021-09-01","o":20.79,"h":21.18,"l":20.25,"c":20.71,"v":786400},{"d":"2021-09-02","o":20.88,"h":20.88,"l":20.35,"c":20.72,"v":611600},{"d":"2021-09-03","o":20.7,"h":20.85,"l":20.38,"c":20.55,"v":312600},{"d":"2021-09-07","o":20.42,"h":20.53,"l":19.96,"c":20.08,"v":327900},{"d":"2021-09-08","o":20,"h":20.1,"l":19.76,"c":20,"v":364400},{"d":"2021-09-09","o":20.03,"h":20.45,"l":19.8,"c":20.14,"v":265900},{"d":"2021-09-10","o":20.14,"h":20.15,"l":19.56,"c":19.6,"v":220900},{"d":"2021-09-13","o":19.8,"h":19.81,"l":19.36,"c":19.72,"v":242000},{"d":"2021-09-14","o":19.71,"h":19.85,"l":19.04,"c":19.35,"v":404200},{"d":"2021-09-15","o":19.31,"h":19.54,"l":18.91,"c":19.53,"v":324600},{"d":"2021-09-16","o":19.39,"h":19.55,"l":19.17,"c":19.44,"v":201400},{"d":"2021-09-17","o":19.34,"h":19.5,"l":18.79,"c":19.05,"v":950800},{"d":"2021-09-20","o":18.68,"h":18.96,"l":18.34,"c":18.94,"v":360600},{"d":"2021-09-21","o":18.97,"h":19.13,"l":18.6,"c":18.67,"v":264800},{"d":"2021-09-22","o":18.75,"h":19.27,"l":18.71,"c":19.02,"v":198200},{"d":"2021-09-23","o":19.16,"h":19.72,"l":19.16,"c":19.52,"v":207400},{"d":"2021-09-24","o":19.3,"h":19.68,"l":19.12,"c":19.54,"v":266600},{"d":"2021-09-27","o":19.48,"h":19.89,"l":19.46,"c":19.61,"v":274400},{"d":"2021-09-28","o":19.4,"h":19.45,"l":18.52,"c":18.55,"v":492200},{"d":"2021-09-29","o":18.66,"h":18.73,"l":18.31,"c":18.42,"v":487600},{"d":"2021-09-30","o":18.52,"h":18.84,"l":18.25,"c":18.76,"v":359800},{"d":"2021-10-01","o":18.87,"h":19.02,"l":18.38,"c":18.81,"v":293300},{"d":"2021-10-04","o":18.72,"h":18.73,"l":18.36,"c":18.59,"v":191200},{"d":"2021-10-05","o":18.63,"h":19.03,"l":18.56,"c":18.69,"v":192200},{"d":"2021-10-06","o":18.39,"h":18.95,"l":18.32,"c":18.7,"v":199800},{"d":"2021-10-07","o":18.7,"h":19.29,"l":18.63,"c":19.02,"v":347300},{"d":"2021-10-08","o":19.05,"h":19.36,"l":18.76,"c":18.95,"v":167700},{"d":"2021-10-11","o":18.85,"h":19.07,"l":18.66,"c":18.69,"v":150200},{"d":"2021-10-12","o":18.69,"h":19.02,"l":18.59,"c":18.83,"v":285500},{"d":"2021-10-13","o":18.8,"h":19.11,"l":18.62,"c":18.77,"v":156900},{"d":"2021-10-14","o":19,"h":19.21,"l":18.75,"c":19.1,"v":265600},{"d":"2021-10-15","o":19.41,"h":19.41,"l":18.15,"c":18.19,"v":434800},{"d":"2021-10-18","o":18.12,"h":18.55,"l":17.78,"c":18.19,"v":476400},{"d":"2021-10-19","o":17.93,"h":18.04,"l":17.43,"c":17.5,"v":376500},{"d":"2021-10-20","o":17.67,"h":18.16,"l":17.53,"c":17.86,"v":263900},{"d":"2021-10-21","o":17.88,"h":18.1,"l":17.64,"c":18.05,"v":233000},{"d":"2021-10-22","o":17.79,"h":17.97,"l":17.43,"c":17.79,"v":263300},{"d":"2021-10-25","o":17.87,"h":18.04,"l":17.5,"c":17.59,"v":532600},{"d":"2021-10-26","o":17.68,"h":18.01,"l":17.53,"c":17.58,"v":520600},{"d":"2021-10-27","o":17.59,"h":18.09,"l":17.59,"c":18,"v":280600},{"d":"2021-10-28","o":18.06,"h":18.33,"l":18.06,"c":18.21,"v":151500},{"d":"2021-10-29","o":17.97,"h":18.64,"l":17.97,"c":18.48,"v":317900},{"d":"2021-11-01","o":18.51,"h":19.51,"l":18.51,"c":19.06,"v":278400},{"d":"2021-11-02","o":18.64,"h":20.1,"l":18.64,"c":19.26,"v":474400},{"d":"2021-11-03","o":19.31,"h":20.4,"l":19.22,"c":20.27,"v":413900},{"d":"2021-11-04","o":20.32,"h":20.98,"l":20.14,"c":20.64,"v":489400},{"d":"2021-11-05","o":20.74,"h":21.37,"l":20.59,"c":20.69,"v":377000},{"d":"2021-11-08","o":20.82,"h":21.07,"l":20.69,"c":20.75,"v":223300},{"d":"2021-11-09","o":20.77,"h":21.12,"l":20.72,"c":20.91,"v":270500},{"d":"2021-11-10","o":20.69,"h":20.97,"l":20.27,"c":20.31,"v":255600},{"d":"2021-11-11","o":20.4,"h":20.88,"l":20.29,"c":20.77,"v":168700},{"d":"2021-11-12","o":20.47,"h":21.34,"l":20.47,"c":21.12,"v":386900},{"d":"2021-11-15","o":21.4,"h":22.6,"l":21.34,"c":21.42,"v":474000},{"d":"2021-11-16","o":21.24,"h":21.66,"l":20.97,"c":21.66,"v":507300},{"d":"2021-11-17","o":21.63,"h":22.12,"l":21.44,"c":22.06,"v":392000},{"d":"2021-11-18","o":22.01,"h":22.2,"l":21.67,"c":21.86,"v":530700},{"d":"2021-11-19","o":21.64,"h":21.86,"l":21.37,"c":21.47,"v":441000},{"d":"2021-11-22","o":21.54,"h":22.05,"l":21.29,"c":21.64,"v":194000},{"d":"2021-11-23","o":21.55,"h":22.01,"l":21.16,"c":21.96,"v":258900},{"d":"2021-11-24","o":21.71,"h":21.75,"l":21.35,"c":21.55,"v":301200},{"d":"2021-11-26","o":21.02,"h":21.13,"l":20.55,"c":20.6,"v":343500},{"d":"2021-11-29","o":20.91,"h":21.31,"l":20.63,"c":21.06,"v":349900},{"d":"2021-11-30","o":20.88,"h":21.06,"l":20.07,"c":20.38,"v":439000},{"d":"2021-12-01","o":20.73,"h":21.34,"l":19.8,"c":19.82,"v":337600},{"d":"2021-12-02","o":19.77,"h":20.25,"l":19.68,"c":20.08,"v":295700},{"d":"2021-12-03","o":20.2,"h":20.41,"l":18.91,"c":20.09,"v":276000},{"d":"2021-12-06","o":20.17,"h":20.65,"l":19.9,"c":20.56,"v":487300},{"d":"2021-12-07","o":20.86,"h":21.5,"l":20.75,"c":21.14,"v":530600},{"d":"2021-12-08","o":21.23,"h":21.34,"l":20.76,"c":20.91,"v":404500},{"d":"2021-12-09","o":20.91,"h":21.53,"l":20.91,"c":21.06,"v":413000},{"d":"2021-12-10","o":21.29,"h":21.43,"l":20.47,"c":21.01,"v":279100},{"d":"2021-12-13","o":20.92,"h":21.09,"l":20.38,"c":20.4,"v":299900},{"d":"2021-12-14","o":20.29,"h":20.77,"l":20.26,"c":20.72,"v":554700},{"d":"2021-12-15","o":20.72,"h":21.4,"l":20.44,"c":21.36,"v":393100},{"d":"2021-12-16","o":21.5,"h":21.5,"l":20.58,"c":20.71,"v":322700},{"d":"2021-12-17","o":20.94,"h":21.7,"l":20.52,"c":21.13,"v":2259800},{"d":"2021-12-20","o":20.8,"h":21.15,"l":20.57,"c":21.11,"v":289000},{"d":"2021-12-21","o":21.18,"h":21.68,"l":21.02,"c":21.66,"v":388900},{"d":"2021-12-22","o":21.69,"h":21.88,"l":21.38,"c":21.69,"v":449000},{"d":"2021-12-23","o":21.85,"h":22.13,"l":21.77,"c":22.01,"v":293600},{"d":"2021-12-27","o":22.15,"h":22.94,"l":22.12,"c":22.91,"v":297300},{"d":"2021-12-28","o":22.96,"h":22.98,"l":22.43,"c":22.67,"v":193500},{"d":"2021-12-29","o":22.69,"h":23.08,"l":22.49,"c":23.06,"v":305800},{"d":"2021-12-30","o":23.17,"h":23.53,"l":22.87,"c":22.92,"v":254000},{"d":"2021-12-31","o":22.9,"h":23.13,"l":22.83,"c":22.83,"v":322400},{"d":"2022-01-03","o":22.93,"h":23.36,"l":22.79,"c":22.97,"v":453500},{"d":"2022-01-04","o":22.91,"h":22.91,"l":21.6,"c":21.89,"v":908000},{"d":"2022-01-05","o":21.9,"h":22.17,"l":21.52,"c":21.56,"v":476200},{"d":"2022-01-06","o":21.49,"h":21.58,"l":20.94,"c":21,"v":553300},{"d":"2022-01-07","o":20.9,"h":21.34,"l":20.14,"c":20.43,"v":515200},{"d":"2022-01-10","o":20.2,"h":20.42,"l":19.79,"c":20.36,"v":480800},{"d":"2022-01-11","o":20.36,"h":20.45,"l":19.87,"c":20.07,"v":540900},{"d":"2022-01-12","o":20.04,"h":20.27,"l":19.35,"c":19.45,"v":641900},{"d":"2022-01-13","o":19.47,"h":19.8,"l":19.36,"c":19.48,"v":469100},{"d":"2022-01-14","o":19.35,"h":19.65,"l":19.24,"c":19.64,"v":438400},{"d":"2022-01-18","o":19.48,"h":19.48,"l":19.01,"c":19.15,"v":441200},{"d":"2022-01-19","o":19.01,"h":19.01,"l":18,"c":18.09,"v":823900},{"d":"2022-01-20","o":18.18,"h":18.57,"l":17.72,"c":17.76,"v":1079200},{"d":"2022-01-21","o":17.7,"h":18,"l":17.44,"c":17.44,"v":853500},{"d":"2022-01-24","o":17.25,"h":18.17,"l":17.1,"c":18.09,"v":840400},{"d":"2022-01-25","o":17.72,"h":18.94,"l":17.72,"c":18.61,"v":995800},{"d":"2022-01-26","o":18.66,"h":19.23,"l":18.5,"c":18.81,"v":1192500},{"d":"2022-01-27","o":19.25,"h":19.45,"l":17.59,"c":17.71,"v":633400},{"d":"2022-01-28","o":17.72,"h":18.43,"l":17.37,"c":18.4,"v":405100},{"d":"2022-01-31","o":18.32,"h":19.23,"l":18.29,"c":19.21,"v":649200},{"d":"2022-02-01","o":19.21,"h":19.21,"l":18.71,"c":19.17,"v":490600},{"d":"2022-02-02","o":19.29,"h":19.47,"l":18.71,"c":18.93,"v":707800},{"d":"2022-02-03","o":19.5,"h":20.8,"l":19.05,"c":20.08,"v":1337800},{"d":"2022-02-04","o":20.28,"h":20.5,"l":19.56,"c":20.1,"v":887700},{"d":"2022-02-07","o":20.23,"h":21.11,"l":20.08,"c":20.76,"v":576600},{"d":"2022-02-08","o":20.87,"h":21.44,"l":20.52,"c":21.38,"v":531500},{"d":"2022-02-09","o":21.5,"h":21.74,"l":21.18,"c":21.42,"v":533100},{"d":"2022-02-10","o":21.06,"h":21.74,"l":20.86,"c":20.99,"v":497200},{"d":"2022-02-11","o":20.99,"h":21.4,"l":20.58,"c":20.75,"v":343300},{"d":"2022-02-14","o":20.73,"h":20.99,"l":20.38,"c":20.47,"v":495900},{"d":"2022-02-15","o":20.56,"h":21.37,"l":20.56,"c":21.18,"v":547000},{"d":"2022-02-16","o":20.91,"h":21.25,"l":20.86,"c":21.19,"v":225700},{"d":"2022-02-17","o":21.01,"h":21.04,"l":20.64,"c":20.66,"v":307600},{"d":"2022-02-18","o":20.53,"h":20.92,"l":20.5,"c":20.7,"v":342400},{"d":"2022-02-22","o":20.65,"h":20.85,"l":20.34,"c":20.53,"v":279000},{"d":"2022-02-23","o":20.64,"h":20.73,"l":19.97,"c":20.09,"v":321000},{"d":"2022-02-24","o":19.5,"h":20.33,"l":19.35,"c":20.31,"v":412000},{"d":"2022-02-25","o":20.35,"h":20.68,"l":19.97,"c":20.65,"v":302600},{"d":"2022-02-28","o":20.42,"h":20.77,"l":20.37,"c":20.59,"v":321500},{"d":"2022-03-01","o":20.49,"h":20.58,"l":19.82,"c":20.06,"v":331700},{"d":"2022-03-02","o":20.05,"h":20.59,"l":20.05,"c":20.38,"v":333200},{"d":"2022-03-03","o":20.54,"h":20.59,"l":19.94,"c":20.27,"v":468200},{"d":"2022-03-04","o":20,"h":20.1,"l":19.54,"c":19.71,"v":219700},{"d":"2022-03-07","o":19.8,"h":19.81,"l":19.26,"c":19.66,"v":578300},{"d":"2022-03-08","o":19.73,"h":20.42,"l":19.18,"c":19.29,"v":392200},{"d":"2022-03-09","o":19.7,"h":19.94,"l":19.4,"c":19.8,"v":268300},{"d":"2022-03-10","o":19.58,"h":20.02,"l":19.39,"c":19.99,"v":231600},{"d":"2022-03-11","o":20,"h":20.21,"l":19.33,"c":19.51,"v":293600},{"d":"2022-03-14","o":19.48,"h":19.6,"l":19.02,"c":19.12,"v":256300},{"d":"2022-03-15","o":19.23,"h":19.46,"l":18.96,"c":19.45,"v":333500},{"d":"2022-03-16","o":19.74,"h":19.86,"l":19.27,"c":19.84,"v":464300},{"d":"2022-03-17","o":19.82,"h":20.05,"l":19.62,"c":19.88,"v":418600},{"d":"2022-03-18","o":19.95,"h":20.06,"l":19.61,"c":19.65,"v":1068400},{"d":"2022-03-21","o":19.69,"h":20.12,"l":19.43,"c":19.56,"v":406300},{"d":"2022-03-22","o":19.62,"h":19.82,"l":19.37,"c":19.62,"v":451600},{"d":"2022-03-23","o":19.44,"h":19.5,"l":18.86,"c":19.14,"v":432400},{"d":"2022-03-24","o":19.21,"h":19.32,"l":18.95,"c":19.02,"v":315900},{"d":"2022-03-25","o":19.06,"h":19.2,"l":18.83,"c":18.94,"v":459000},{"d":"2022-03-28","o":18.83,"h":19.27,"l":18.7,"c":18.98,"v":397600},{"d":"2022-03-29","o":19.22,"h":19.44,"l":18.95,"c":19.1,"v":496800},{"d":"2022-03-30","o":18.99,"h":19.27,"l":18.3,"c":18.4,"v":417200},{"d":"2022-03-31","o":18.4,"h":18.68,"l":18.39,"c":18.45,"v":486400},{"d":"2022-04-01","o":18.5,"h":18.74,"l":18.13,"c":18.4,"v":457400},{"d":"2022-04-04","o":18.34,"h":18.53,"l":18.11,"c":18.41,"v":390900},{"d":"2022-04-05","o":18.51,"h":18.68,"l":18.11,"c":18.37,"v":458900},{"d":"2022-04-06","o":18.23,"h":18.41,"l":17.6,"c":17.67,"v":359700},{"d":"2022-04-07","o":17.77,"h":17.97,"l":17.52,"c":17.81,"v":364400},{"d":"2022-04-08","o":17.82,"h":17.84,"l":17.42,"c":17.66,"v":377000},{"d":"2022-04-11","o":17.51,"h":17.76,"l":17.41,"c":17.43,"v":433300},{"d":"2022-04-12","o":17.88,"h":18.51,"l":17.65,"c":17.7,"v":613700},{"d":"2022-04-13","o":17.75,"h":18.13,"l":17.72,"c":18,"v":321100},{"d":"2022-04-14","o":18.1,"h":18.18,"l":17.78,"c":17.81,"v":232100},{"d":"2022-04-18","o":17.73,"h":18,"l":17.44,"c":17.92,"v":191800},{"d":"2022-04-19","o":17.9,"h":18.25,"l":17.83,"c":18.07,"v":387500},{"d":"2022-04-20","o":18.3,"h":18.56,"l":18.11,"c":18.35,"v":403500},{"d":"2022-04-21","o":19.25,"h":19.25,"l":18,"c":18.07,"v":338300},{"d":"2022-04-22","o":17.95,"h":18.1,"l":17.8,"c":17.89,"v":349100},{"d":"2022-04-25","o":17.78,"h":18.18,"l":17.7,"c":18.14,"v":344500},{"d":"2022-04-26","o":18.07,"h":18.27,"l":17.55,"c":17.61,"v":411700},{"d":"2022-04-27","o":17.51,"h":17.61,"l":17.12,"c":17.2,"v":426900},{"d":"2022-04-28","o":17.31,"h":17.81,"l":17.1,"c":17.77,"v":204900},{"d":"2022-04-29","o":17.7,"h":17.9,"l":17.29,"c":17.39,"v":319600},{"d":"2022-05-02","o":17.39,"h":17.7,"l":17.31,"c":17.7,"v":207100},{"d":"2022-05-03","o":17.68,"h":17.94,"l":17.53,"c":17.74,"v":420900},{"d":"2022-05-04","o":17.75,"h":17.82,"l":17.13,"c":17.6,"v":441700},{"d":"2022-05-05","o":17.6,"h":17.6,"l":16.3,"c":16.82,"v":840300},{"d":"2022-05-06","o":16.89,"h":18.47,"l":16.67,"c":18.34,"v":735600},{"d":"2022-05-09","o":18.04,"h":18.57,"l":17.36,"c":17.46,"v":444700},{"d":"2022-05-10","o":17.65,"h":17.94,"l":17.08,"c":17.61,"v":631400},{"d":"2022-05-11","o":17.52,"h":18.02,"l":17.32,"c":17.51,"v":387700},{"d":"2022-05-12","o":17.37,"h":17.49,"l":16.71,"c":17.25,"v":359700},{"d":"2022-05-13","o":17.47,"h":17.66,"l":17.18,"c":17.58,"v":420900},{"d":"2022-05-16","o":17.43,"h":17.59,"l":17.22,"c":17.27,"v":269300},{"d":"2022-05-17","o":17.58,"h":18.5,"l":17.58,"c":18.48,"v":359800},{"d":"2022-05-18","o":18.12,"h":18.44,"l":17.71,"c":17.94,"v":385400},{"d":"2022-05-19","o":17.49,"h":18.11,"l":17.28,"c":17.99,"v":392900},{"d":"2022-05-20","o":18.25,"h":18.42,"l":17.49,"c":18.1,"v":343600},{"d":"2022-05-23","o":18.29,"h":18.32,"l":17.83,"c":18.06,"v":282200},{"d":"2022-05-24","o":17.95,"h":18.09,"l":17.62,"c":18.04,"v":250800},{"d":"2022-05-25","o":18.01,"h":18.93,"l":18,"c":18.77,"v":246200},{"d":"2022-05-26","o":18.76,"h":18.98,"l":18.58,"c":18.67,"v":247700},{"d":"2022-05-27","o":18.7,"h":18.98,"l":18.56,"c":18.87,"v":193100},{"d":"2022-05-31","o":18.74,"h":18.85,"l":18.52,"c":18.53,"v":371300},{"d":"2022-06-01","o":18.58,"h":19.12,"l":18.56,"c":18.95,"v":379400},{"d":"2022-06-02","o":18.97,"h":19.79,"l":18.94,"c":19.69,"v":349100},{"d":"2022-06-03","o":19.83,"h":19.85,"l":19.07,"c":19.3,"v":504500},{"d":"2022-06-06","o":19.37,"h":19.54,"l":18.98,"c":19.26,"v":236100},{"d":"2022-06-07","o":19.08,"h":19.36,"l":19.02,"c":19.33,"v":185200},{"d":"2022-06-08","o":19.3,"h":19.44,"l":19.07,"c":19.26,"v":230200},{"d":"2022-06-09","o":19.14,"h":19.33,"l":18.94,"c":18.96,"v":197200},{"d":"2022-06-10","o":18.65,"h":18.75,"l":18.23,"c":18.36,"v":213600},{"d":"2022-06-13","o":17.96,"h":18.22,"l":17.8,"c":17.98,"v":345800},{"d":"2022-06-14","o":18.05,"h":18.25,"l":17.76,"c":18.05,"v":197800},{"d":"2022-06-15","o":18.15,"h":18.64,"l":18.05,"c":18.39,"v":284000},{"d":"2022-06-16","o":18.03,"h":18.05,"l":17,"c":17.43,"v":418600},{"d":"2022-06-17","o":17.64,"h":18.24,"l":17.49,"c":17.73,"v":708200},{"d":"2022-06-21","o":18.04,"h":18.6,"l":17.88,"c":18.5,"v":235900},{"d":"2022-06-22","o":18.31,"h":18.47,"l":17.54,"c":18.06,"v":254300},{"d":"2022-06-23","o":18.06,"h":18.12,"l":17.87,"c":17.99,"v":317600},{"d":"2022-06-24","o":18.17,"h":18.71,"l":18.05,"c":18.47,"v":1343500},{"d":"2022-06-27","o":18.64,"h":18.73,"l":18.41,"c":18.6,"v":186600},{"d":"2022-06-28","o":18.68,"h":18.97,"l":18.34,"c":18.37,"v":147800},{"d":"2022-06-29","o":18.44,"h":18.53,"l":17.91,"c":18,"v":362200},{"d":"2022-06-30","o":17.73,"h":17.99,"l":17.49,"c":17.53,"v":926600},{"d":"2022-07-01","o":17.5,"h":18.26,"l":17.42,"c":18.18,"v":339900},{"d":"2022-07-05","o":17.88,"h":18.18,"l":17.37,"c":18.03,"v":373100},{"d":"2022-07-06","o":17.94,"h":18.96,"l":17.61,"c":18.81,"v":917600},{"d":"2022-07-07","o":19.02,"h":20.54,"l":18.79,"c":20.16,"v":1149900},{"d":"2022-07-08","o":19.99,"h":20.98,"l":19.94,"c":20.56,"v":2427900},{"d":"2022-07-11","o":20.47,"h":20.9,"l":20.05,"c":20.08,"v":2932600},{"d":"2022-07-12","o":20.09,"h":20.55,"l":19.41,"c":19.85,"v":10790400},{"d":"2022-07-13","o":19.48,"h":20.16,"l":19.34,"c":19.58,"v":1174800},{"d":"2022-07-14","o":19.99,"h":19.99,"l":19.05,"c":19.22,"v":690700},{"d":"2022-07-15","o":19.19,"h":20.3,"l":18.79,"c":20.2,"v":809400},{"d":"2022-07-18","o":20.2,"h":21.56,"l":20.2,"c":21.4,"v":870100},{"d":"2022-07-19","o":21.54,"h":22.49,"l":21.54,"c":22.35,"v":1032500},{"d":"2022-07-20","o":22.13,"h":23.49,"l":21.98,"c":23.27,"v":1555100},{"d":"2022-07-21","o":23.18,"h":23.98,"l":22.79,"c":23.91,"v":900500},{"d":"2022-07-22","o":23.93,"h":24,"l":23.48,"c":24,"v":658300},{"d":"2022-07-25","o":24,"h":24.32,"l":23.51,"c":23.97,"v":1844400},{"d":"2022-07-26","o":23.4,"h":24.31,"l":23.23,"c":23.7,"v":1118400},{"d":"2022-07-27","o":23.7,"h":24,"l":23.32,"c":23.85,"v":1025200},{"d":"2022-07-28","o":23.87,"h":24.37,"l":23.16,"c":24.11,"v":1119300},{"d":"2022-07-29","o":23.96,"h":24.42,"l":23.59,"c":24.09,"v":1570000},{"d":"2022-08-01","o":23.93,"h":24.9,"l":22.29,"c":24.61,"v":941400},{"d":"2022-08-02","o":24.28,"h":24.84,"l":24.1,"c":24.39,"v":676600},{"d":"2022-08-03","o":24.35,"h":24.89,"l":24.01,"c":24.7,"v":711000},{"d":"2022-08-04","o":24.56,"h":25.29,"l":22.28,"c":23.1,"v":2240200},{"d":"2022-08-05","o":22.84,"h":24.1,"l":22.84,"c":23.84,"v":622100},{"d":"2022-08-08","o":23.9,"h":24.02,"l":23.57,"c":23.86,"v":911900},{"d":"2022-08-09","o":23.8,"h":24.1,"l":23.26,"c":23.6,"v":666800},{"d":"2022-08-10","o":23.73,"h":24.42,"l":23.6,"c":24.25,"v":794500},{"d":"2022-08-11","o":24.17,"h":24.5,"l":24.06,"c":24.18,"v":444600},{"d":"2022-08-12","o":24.2,"h":24.52,"l":23.86,"c":24.49,"v":607600},{"d":"2022-08-15","o":24.14,"h":25.05,"l":24.02,"c":24.99,"v":548700},{"d":"2022-08-16","o":24.62,"h":25.08,"l":24.42,"c":24.83,"v":500900},{"d":"2022-08-17","o":24.7,"h":24.7,"l":24.11,"c":24.15,"v":492600},{"d":"2022-08-18","o":24.1,"h":24.99,"l":24.1,"c":24.86,"v":505200},{"d":"2022-08-19","o":24.72,"h":25.47,"l":23.81,"c":25.09,"v":595700},{"d":"2022-08-22","o":24.62,"h":24.7,"l":24.25,"c":24.45,"v":435400},{"d":"2022-08-23","o":24.57,"h":24.96,"l":24.46,"c":24.48,"v":335300},{"d":"2022-08-24","o":24.56,"h":24.56,"l":24.3,"c":24.38,"v":285600},{"d":"2022-08-25","o":24.4,"h":24.94,"l":24.27,"c":24.47,"v":374700},{"d":"2022-08-26","o":24.5,"h":24.85,"l":24.18,"c":24.34,"v":564300},{"d":"2022-08-29","o":23.95,"h":24.13,"l":23.52,"c":23.87,"v":412800},{"d":"2022-08-30","o":23.94,"h":24.06,"l":23.26,"c":23.66,"v":538700},{"d":"2022-08-31","o":23.84,"h":23.94,"l":22.84,"c":23.24,"v":648900},{"d":"2022-09-01","o":23,"h":23.51,"l":22.45,"c":22.7,"v":676800},{"d":"2022-09-02","o":23.01,"h":23.18,"l":22.39,"c":22.68,"v":605900},{"d":"2022-09-06","o":22.46,"h":22.5,"l":20.19,"c":20.31,"v":1363100},{"d":"2022-09-07","o":20.26,"h":20.66,"l":19.88,"c":20.38,"v":965100},{"d":"2022-09-08","o":20.22,"h":20.35,"l":19.44,"c":19.89,"v":768700},{"d":"2022-09-09","o":20.17,"h":20.24,"l":19.68,"c":20.04,"v":514800},{"d":"2022-09-12","o":20.23,"h":20.84,"l":19.81,"c":20.27,"v":660300},{"d":"2022-09-13","o":20.14,"h":20.14,"l":18.69,"c":18.91,"v":925000},{"d":"2022-09-14","o":19.01,"h":19.18,"l":18.29,"c":18.43,"v":1224500},{"d":"2022-09-15","o":18.15,"h":18.27,"l":17.52,"c":17.84,"v":1291400},{"d":"2022-09-16","o":17.66,"h":18.84,"l":17.43,"c":18.59,"v":3965400},{"d":"2022-09-19","o":18.21,"h":18.69,"l":18.03,"c":18.3,"v":1106400},{"d":"2022-09-20","o":18.86,"h":18.9,"l":18.37,"c":18.63,"v":1113600},{"d":"2022-09-21","o":18.58,"h":19.21,"l":18.49,"c":18.83,"v":670300},{"d":"2022-09-22","o":18.72,"h":18.83,"l":18.48,"c":18.67,"v":672300},{"d":"2022-09-23","o":18.38,"h":18.65,"l":17.84,"c":18.11,"v":657700},{"d":"2022-09-26","o":18.25,"h":19.6,"l":18.17,"c":19,"v":1010400},{"d":"2022-09-27","o":19.22,"h":19.51,"l":18.68,"c":18.97,"v":546600},{"d":"2022-09-28","o":19.21,"h":19.78,"l":18.85,"c":19.6,"v":572900},{"d":"2022-09-29","o":19.31,"h":19.45,"l":19.09,"c":19.33,"v":509200},{"d":"2022-09-30","o":19.35,"h":20.01,"l":19.2,"c":19.58,"v":571400},{"d":"2022-10-03","o":19.75,"h":19.83,"l":19.36,"c":19.78,"v":683200},{"d":"2022-10-04","o":20,"h":20.52,"l":19.95,"c":20.52,"v":796700},{"d":"2022-10-05","o":20.33,"h":20.88,"l":20.26,"c":20.69,"v":431600},{"d":"2022-10-06","o":20.58,"h":20.78,"l":20.08,"c":20.22,"v":646500},{"d":"2022-10-07","o":20.15,"h":20.59,"l":20.15,"c":20.52,"v":841900},{"d":"2022-10-10","o":20.32,"h":20.59,"l":19.65,"c":20.02,"v":390800},{"d":"2022-10-11","o":19.8,"h":19.98,"l":19.18,"c":19.51,"v":406100},{"d":"2022-10-12","o":19.5,"h":19.73,"l":19.32,"c":19.32,"v":267900},{"d":"2022-10-13","o":19.15,"h":19.91,"l":18.8,"c":19.89,"v":384200},{"d":"2022-10-14","o":19.69,"h":19.81,"l":19.07,"c":19.28,"v":376800},{"d":"2022-10-17","o":19.7,"h":20,"l":19.49,"c":19.72,"v":479200},{"d":"2022-10-18","o":19.85,"h":20.12,"l":19.27,"c":19.6,"v":557200},{"d":"2022-10-19","o":19.28,"h":19.44,"l":18.96,"c":19.07,"v":340700},{"d":"2022-10-20","o":18.92,"h":19.37,"l":18.68,"c":18.7,"v":334600},{"d":"2022-10-21","o":18.86,"h":19.29,"l":18.79,"c":19.11,"v":290100},{"d":"2022-10-24","o":19.3,"h":19.44,"l":18.99,"c":19.32,"v":205000},{"d":"2022-10-25","o":20.06,"h":22.38,"l":19.77,"c":21.74,"v":1835500},{"d":"2022-10-26","o":21.96,"h":22.6,"l":21.82,"c":22.39,"v":556800},{"d":"2022-10-27","o":22.49,"h":22.82,"l":22.25,"c":22.45,"v":512200},{"d":"2022-10-28","o":22.47,"h":22.69,"l":22.4,"c":22.5,"v":446000},{"d":"2022-10-31","o":22.32,"h":22.93,"l":22.32,"c":22.46,"v":633900},{"d":"2022-11-01","o":22.62,"h":22.83,"l":22.32,"c":22.66,"v":411000},{"d":"2022-11-02","o":22.77,"h":23.21,"l":22.24,"c":22.39,"v":519400},{"d":"2022-11-03","o":22.09,"h":22.5,"l":22.01,"c":22.32,"v":350800},{"d":"2022-11-04","o":22.41,"h":22.41,"l":19.85,"c":20.5,"v":1141400},{"d":"2022-11-07","o":20.55,"h":20.89,"l":20.41,"c":20.65,"v":889600},{"d":"2022-11-08","o":20.25,"h":20.77,"l":18.69,"c":20.21,"v":1878700},{"d":"2022-11-09","o":20.06,"h":20.06,"l":18.15,"c":18.19,"v":1104600},{"d":"2022-11-10","o":18.66,"h":19.54,"l":18.52,"c":19.42,"v":629700},{"d":"2022-11-11","o":19.42,"h":20.04,"l":19.18,"c":19.63,"v":597100},{"d":"2022-11-14","o":19.56,"h":20.2,"l":19.55,"c":19.87,"v":451700},{"d":"2022-11-15","o":20.47,"h":21.65,"l":20.47,"c":21.54,"v":687800},{"d":"2022-11-16","o":21.26,"h":21.37,"l":20.32,"c":20.41,"v":470700},{"d":"2022-11-17","o":20.29,"h":20.43,"l":19.88,"c":20.42,"v":389900},{"d":"2022-11-18","o":20.86,"h":21.68,"l":20.74,"c":21.05,"v":557900},{"d":"2022-11-21","o":20.72,"h":20.8,"l":20.16,"c":20.52,"v":303100},{"d":"2022-11-22","o":20.56,"h":20.58,"l":20.29,"c":20.35,"v":340500},{"d":"2022-11-23","o":20.36,"h":20.84,"l":20.06,"c":20.25,"v":423900},{"d":"2022-11-25","o":20.78,"h":20.84,"l":20.26,"c":20.29,"v":159400},{"d":"2022-11-28","o":20.06,"h":20.14,"l":19.35,"c":19.58,"v":358200},{"d":"2022-11-29","o":19.86,"h":19.86,"l":19.42,"c":19.48,"v":338800},{"d":"2022-11-30","o":19.6,"h":20.32,"l":19.42,"c":20.27,"v":629500},{"d":"2022-12-01","o":20.4,"h":20.56,"l":20.15,"c":20.56,"v":310100},{"d":"2022-12-02","o":20.56,"h":20.89,"l":20.18,"c":20.87,"v":496400},{"d":"2022-12-05","o":20.95,"h":20.95,"l":20.46,"c":20.61,"v":303900},{"d":"2022-12-06","o":20.52,"h":20.69,"l":19.35,"c":19.38,"v":452100},{"d":"2022-12-07","o":19.43,"h":19.56,"l":19.02,"c":19.05,"v":561800},{"d":"2022-12-08","o":19.25,"h":20.53,"l":19.23,"c":20.49,"v":418500},{"d":"2022-12-09","o":20.53,"h":20.53,"l":19.93,"c":19.97,"v":287500},{"d":"2022-12-12","o":20.24,"h":20.48,"l":20.05,"c":20.47,"v":297500},{"d":"2022-12-13","o":20.96,"h":21.15,"l":20.24,"c":20.34,"v":571800},{"d":"2022-12-14","o":20.44,"h":21.03,"l":20.28,"c":20.55,"v":670400},{"d":"2022-12-15","o":20.23,"h":20.32,"l":19.06,"c":19.32,"v":781300},{"d":"2022-12-16","o":19.17,"h":19.41,"l":18.83,"c":18.94,"v":2578200},{"d":"2022-12-19","o":18.83,"h":19.02,"l":18.48,"c":18.62,"v":617900},{"d":"2022-12-20","o":18.5,"h":18.68,"l":18.25,"c":18.56,"v":528500},{"d":"2022-12-21","o":18.56,"h":19.19,"l":18.52,"c":19.03,"v":259700},{"d":"2022-12-22","o":18.84,"h":18.84,"l":18.48,"c":18.67,"v":231700},{"d":"2022-12-23","o":18.48,"h":18.91,"l":18.34,"c":18.79,"v":231700},{"d":"2022-12-27","o":18.76,"h":18.77,"l":18.45,"c":18.54,"v":253600},{"d":"2022-12-28","o":18.34,"h":18.73,"l":18.1,"c":18.25,"v":385800},{"d":"2022-12-29","o":18.22,"h":18.84,"l":18.2,"c":18.79,"v":328900},{"d":"2022-12-30","o":18.67,"h":18.98,"l":18.59,"c":18.79,"v":286500},{"d":"2023-01-03","o":18.71,"h":19.22,"l":18.65,"c":18.83,"v":347900},{"d":"2023-01-04","o":18.95,"h":19.47,"l":18.94,"c":19.09,"v":395300},{"d":"2023-01-05","o":19.08,"h":19.08,"l":18.34,"c":18.35,"v":359700},{"d":"2023-01-06","o":18.66,"h":19.29,"l":18.45,"c":19.15,"v":373000},{"d":"2023-01-09","o":19.97,"h":19.97,"l":19.31,"c":19.46,"v":388400},{"d":"2023-01-10","o":19.64,"h":19.84,"l":19.32,"c":19.7,"v":492800},{"d":"2023-01-11","o":19.7,"h":19.74,"l":19.07,"c":19.25,"v":430700},{"d":"2023-01-12","o":20.2,"h":20.21,"l":19.47,"c":19.85,"v":517800},{"d":"2023-01-13","o":19.72,"h":19.96,"l":19.49,"c":19.85,"v":415300},{"d":"2023-01-17","o":19.88,"h":20.11,"l":19.5,"c":19.54,"v":417900},{"d":"2023-01-18","o":19.64,"h":19.66,"l":18.88,"c":19.03,"v":452700},{"d":"2023-01-19","o":18.89,"h":19.16,"l":18.84,"c":18.94,"v":470400},{"d":"2023-01-20","o":19.09,"h":19.09,"l":18.02,"c":18.36,"v":783900},{"d":"2023-01-23","o":18.2,"h":18.88,"l":18.2,"c":18.33,"v":492500},{"d":"2023-01-24","o":17.9,"h":18.45,"l":17.73,"c":18.42,"v":372500},{"d":"2023-01-25","o":18.07,"h":18.1,"l":17.78,"c":17.93,"v":640000},{"d":"2023-01-26","o":18.14,"h":18.79,"l":17.98,"c":18.76,"v":490000},{"d":"2023-01-27","o":18.48,"h":18.75,"l":18.26,"c":18.67,"v":397400},{"d":"2023-01-30","o":18.53,"h":18.97,"l":18.52,"c":18.7,"v":456700},{"d":"2023-01-31","o":18.67,"h":18.98,"l":18.63,"c":18.87,"v":505300},{"d":"2023-02-01","o":18.66,"h":18.9,"l":18.3,"c":18.4,"v":715900},{"d":"2023-02-02","o":18.61,"h":19.2,"l":18.16,"c":18.61,"v":842200},{"d":"2023-02-03","o":18.42,"h":18.67,"l":18.02,"c":18.16,"v":452300},{"d":"2023-02-06","o":18.09,"h":18.21,"l":17.42,"c":17.55,"v":615400},{"d":"2023-02-07","o":17.5,"h":17.58,"l":16.78,"c":17.44,"v":1018600},{"d":"2023-02-08","o":17.4,"h":17.53,"l":17.12,"c":17.48,"v":475600},{"d":"2023-02-09","o":17.73,"h":17.77,"l":17.06,"c":17.09,"v":475000},{"d":"2023-02-10","o":16.95,"h":17.28,"l":16.78,"c":17.17,"v":511900},{"d":"2023-02-13","o":17.08,"h":17.6,"l":17.02,"c":17.59,"v":373700},{"d":"2023-02-14","o":17.03,"h":17.61,"l":16.93,"c":17.27,"v":541900},{"d":"2023-02-15","o":17.06,"h":17.74,"l":17.04,"c":17.49,"v":511200},{"d":"2023-02-16","o":17.3,"h":17.56,"l":17.24,"c":17.29,"v":522300},{"d":"2023-02-17","o":17.33,"h":17.33,"l":16.96,"c":16.99,"v":811900},{"d":"2023-02-21","o":17.24,"h":17.24,"l":15.5,"c":16.53,"v":1819300},{"d":"2023-02-22","o":16.51,"h":17.06,"l":16.4,"c":16.93,"v":870000},{"d":"2023-02-23","o":17.03,"h":17.79,"l":17.03,"c":17.61,"v":685300},{"d":"2023-02-24","o":17.56,"h":17.99,"l":17.24,"c":17.32,"v":761700},{"d":"2023-02-27","o":17.49,"h":17.7,"l":17.29,"c":17.49,"v":470000},{"d":"2023-02-28","o":17.38,"h":17.71,"l":17.35,"c":17.45,"v":509500},{"d":"2023-03-01","o":17.44,"h":17.58,"l":16.57,"c":16.61,"v":546400},{"d":"2023-03-02","o":16.56,"h":16.8,"l":16.38,"c":16.66,"v":368400},{"d":"2023-03-03","o":16.8,"h":16.97,"l":16.56,"c":16.8,"v":314600},{"d":"2023-03-06","o":16.83,"h":16.98,"l":16.5,"c":16.56,"v":497400},{"d":"2023-03-07","o":16.56,"h":16.58,"l":16.14,"c":16.22,"v":268600},{"d":"2023-03-08","o":16.25,"h":16.84,"l":16.25,"c":16.78,"v":435200},{"d":"2023-03-09","o":16.71,"h":17,"l":16.25,"c":16.28,"v":401100},{"d":"2023-03-10","o":16.38,"h":16.41,"l":15.63,"c":15.88,"v":382100},{"d":"2023-03-13","o":15.54,"h":15.64,"l":15.07,"c":15.32,"v":588000},{"d":"2023-03-14","o":15.77,"h":15.78,"l":15.23,"c":15.52,"v":456400},{"d":"2023-03-15","o":15.15,"h":15.47,"l":15.12,"c":15.34,"v":572100},{"d":"2023-03-16","o":15.21,"h":15.65,"l":15.07,"c":15.59,"v":337100},{"d":"2023-03-17","o":15.54,"h":15.54,"l":15.26,"c":15.37,"v":1123000},{"d":"2023-03-20","o":15.54,"h":15.79,"l":15.43,"c":15.48,"v":311300},{"d":"2023-03-21","o":15.75,"h":16.09,"l":15.75,"c":15.96,"v":687900},{"d":"2023-03-22","o":15.87,"h":15.87,"l":14.8,"c":14.81,"v":526400},{"d":"2023-03-23","o":14.98,"h":15.74,"l":14.86,"c":15.65,"v":694500},{"d":"2023-03-24","o":15.3,"h":15.82,"l":15.19,"c":15.78,"v":488900},{"d":"2023-03-27","o":15.91,"h":15.91,"l":15.51,"c":15.68,"v":332400},{"d":"2023-03-28","o":15.41,"h":15.69,"l":15.37,"c":15.53,"v":330000},{"d":"2023-03-29","o":15.61,"h":15.7,"l":15.48,"c":15.65,"v":405400},{"d":"2023-03-30","o":15.74,"h":15.96,"l":15.49,"c":15.57,"v":342700},{"d":"2023-03-31","o":15.63,"h":15.88,"l":15.62,"c":15.86,"v":474400},{"d":"2023-04-03","o":15.73,"h":15.89,"l":15.29,"c":15.51,"v":343500},{"d":"2023-04-04","o":15.36,"h":15.46,"l":15.17,"c":15.3,"v":335800},{"d":"2023-04-05","o":15.28,"h":15.28,"l":15,"c":15.2,"v":268700},{"d":"2023-04-06","o":14.9,"h":15.14,"l":14.82,"c":14.9,"v":318800},{"d":"2023-04-10","o":14.8,"h":15.22,"l":14.76,"c":15.11,"v":875300},{"d":"2023-04-11","o":11.28,"h":11.71,"l":10.62,"c":11.51,"v":5745800},{"d":"2023-04-12","o":11.42,"h":11.44,"l":10.58,"c":10.6,"v":2962900},{"d":"2023-04-13","o":10.64,"h":10.98,"l":10.42,"c":10.73,"v":1709300},{"d":"2023-04-14","o":10.84,"h":10.84,"l":10.24,"c":10.33,"v":847700},{"d":"2023-04-17","o":10.28,"h":10.32,"l":9.94,"c":9.95,"v":1499000},{"d":"2023-04-18","o":10.05,"h":10.18,"l":9.79,"c":9.8,"v":1288700},{"d":"2023-04-19","o":9.75,"h":9.82,"l":9.6,"c":9.74,"v":955100},{"d":"2023-04-20","o":9.62,"h":9.68,"l":9.41,"c":9.45,"v":926800},{"d":"2023-04-21","o":9.48,"h":9.63,"l":9.33,"c":9.59,"v":766000},{"d":"2023-04-24","o":9.59,"h":9.64,"l":9.41,"c":9.45,"v":774300},{"d":"2023-04-25","o":9.36,"h":9.45,"l":9.09,"c":9.1,"v":865200},{"d":"2023-04-26","o":9.12,"h":9.28,"l":8.97,"c":9.05,"v":1044100},{"d":"2023-04-27","o":9.07,"h":9.1,"l":8.88,"c":8.93,"v":1143800},{"d":"2023-04-28","o":8.96,"h":9.17,"l":8.95,"c":9.12,"v":760600},{"d":"2023-05-01","o":9.11,"h":9.17,"l":8.96,"c":9.12,"v":670500},{"d":"2023-05-02","o":9.06,"h":9.09,"l":8.73,"c":8.8,"v":958900},{"d":"2023-05-03","o":8.72,"h":8.97,"l":8.66,"c":8.72,"v":915800},{"d":"2023-05-04","o":8.6,"h":8.79,"l":8.59,"c":8.71,"v":651000},{"d":"2023-05-05","o":8.7,"h":8.82,"l":8.66,"c":8.75,"v":980700},{"d":"2023-05-08","o":8.79,"h":8.79,"l":8.61,"c":8.62,"v":828000},{"d":"2023-05-09","o":8.32,"h":8.88,"l":7.9,"c":8.8,"v":2093500},{"d":"2023-05-10","o":8.81,"h":8.98,"l":8.56,"c":8.59,"v":1263900},{"d":"2023-05-11","o":8.59,"h":8.59,"l":8.25,"c":8.26,"v":901000},{"d":"2023-05-12","o":8.28,"h":8.4,"l":8.19,"c":8.39,"v":929600},{"d":"2023-05-15","o":8.39,"h":8.73,"l":8.35,"c":8.7,"v":960200},{"d":"2023-05-16","o":8.63,"h":8.73,"l":8.49,"c":8.58,"v":703800},{"d":"2023-05-17","o":8.67,"h":8.78,"l":8.51,"c":8.7,"v":692200},{"d":"2023-05-18","o":8.63,"h":8.76,"l":8.51,"c":8.7,"v":630800},{"d":"2023-05-19","o":8.8,"h":8.94,"l":8.75,"c":8.77,"v":848700},{"d":"2023-05-22","o":8.68,"h":9.17,"l":8.65,"c":9.11,"v":737100},{"d":"2023-05-23","o":9.01,"h":9.23,"l":8.97,"c":9.13,"v":711300},{"d":"2023-05-24","o":9.09,"h":9.19,"l":8.74,"c":8.75,"v":767700},{"d":"2023-05-25","o":8.78,"h":9,"l":8.56,"c":8.67,"v":792900},{"d":"2023-05-26","o":8.87,"h":9.15,"l":8.74,"c":9.05,"v":794600},{"d":"2023-05-30","o":9.09,"h":9.24,"l":8.8,"c":8.81,"v":646000},{"d":"2023-05-31","o":8.74,"h":8.99,"l":8.68,"c":8.91,"v":2474900},{"d":"2023-06-01","o":8.83,"h":8.84,"l":8.57,"c":8.72,"v":739800},{"d":"2023-06-02","o":8.8,"h":8.99,"l":8.74,"c":8.97,"v":892900},{"d":"2023-06-05","o":8.86,"h":8.91,"l":8.77,"c":8.84,"v":670400},{"d":"2023-06-06","o":8.74,"h":9.17,"l":8.71,"c":9.14,"v":682800},{"d":"2023-06-07","o":9.17,"h":9.61,"l":9.12,"c":9.38,"v":1307700},{"d":"2023-06-08","o":9.38,"h":9.46,"l":9.09,"c":9.26,"v":956400},{"d":"2023-06-09","o":9.31,"h":9.5,"l":9.27,"c":9.42,"v":912800},{"d":"2023-06-12","o":9.4,"h":9.93,"l":9.4,"c":9.89,"v":1363400},{"d":"2023-06-13","o":9.94,"h":10.43,"l":9.94,"c":10.35,"v":1522800},{"d":"2023-06-14","o":10.29,"h":10.62,"l":10.26,"c":10.55,"v":1745500},{"d":"2023-06-15","o":10.53,"h":10.94,"l":10.5,"c":10.91,"v":1322800},{"d":"2023-06-16","o":11.01,"h":11.02,"l":10.32,"c":10.74,"v":2669400},{"d":"2023-06-20","o":10.52,"h":10.75,"l":10.46,"c":10.53,"v":726500},{"d":"2023-06-21","o":10.41,"h":10.44,"l":10.18,"c":10.29,"v":680200},{"d":"2023-06-22","o":10.29,"h":10.31,"l":10.08,"c":10.13,"v":861800},{"d":"2023-06-23","o":10.02,"h":10.08,"l":9.77,"c":9.99,"v":3541600},{"d":"2023-06-26","o":9.94,"h":10.22,"l":9.94,"c":10.03,"v":698200},{"d":"2023-06-27","o":10.05,"h":10.32,"l":9.92,"c":10.3,"v":799700},{"d":"2023-06-28","o":10.32,"h":10.5,"l":10.03,"c":10.47,"v":655700},{"d":"2023-06-29","o":10.5,"h":10.75,"l":10.44,"c":10.56,"v":733800},{"d":"2023-06-30","o":10.67,"h":10.71,"l":10.48,"c":10.53,"v":684700},{"d":"2023-07-03","o":10.57,"h":10.67,"l":10.55,"c":10.59,"v":270600},{"d":"2023-07-05","o":10.52,"h":10.59,"l":10.41,"c":10.57,"v":730100},{"d":"2023-07-06","o":10.46,"h":10.49,"l":10.22,"c":10.35,"v":441900},{"d":"2023-07-07","o":10.37,"h":10.7,"l":10.37,"c":10.59,"v":502300},{"d":"2023-07-10","o":10.57,"h":10.63,"l":10.35,"c":10.43,"v":606900},{"d":"2023-07-11","o":10.42,"h":10.5,"l":10.18,"c":10.44,"v":580600},{"d":"2023-07-12","o":10.71,"h":10.79,"l":10.58,"c":10.78,"v":803300},{"d":"2023-07-13","o":10.88,"h":10.96,"l":10.56,"c":10.93,"v":690500},{"d":"2023-07-14","o":10.78,"h":10.85,"l":10.12,"c":10.31,"v":1173400},{"d":"2023-07-17","o":10.31,"h":10.43,"l":10.22,"c":10.3,"v":550500},{"d":"2023-07-18","o":10.28,"h":10.45,"l":10.1,"c":10.43,"v":594900},{"d":"2023-07-19","o":10.46,"h":10.6,"l":10.21,"c":10.22,"v":740000},{"d":"2023-07-20","o":10.25,"h":10.37,"l":10.1,"c":10.22,"v":637800},{"d":"2023-07-21","o":10.35,"h":10.56,"l":10.08,"c":10.09,"v":572800},{"d":"2023-07-24","o":10.16,"h":10.31,"l":10.09,"c":10.26,"v":500600},{"d":"2023-07-25","o":10.28,"h":10.34,"l":10.09,"c":10.16,"v":597300},{"d":"2023-07-26","o":10.19,"h":10.31,"l":10.07,"c":10.15,"v":457600},{"d":"2023-07-27","o":10.27,"h":10.27,"l":9.9,"c":9.91,"v":605900},{"d":"2023-07-28","o":9.98,"h":10.04,"l":9.76,"c":9.78,"v":601000},{"d":"2023-07-31","o":9.8,"h":9.94,"l":9.73,"c":9.73,"v":700600},{"d":"2023-08-01","o":9.7,"h":9.86,"l":9.63,"c":9.73,"v":806600},{"d":"2023-08-02","o":9.63,"h":9.64,"l":9.37,"c":9.39,"v":851800},{"d":"2023-08-03","o":9.29,"h":9.29,"l":8.91,"c":8.96,"v":827000},{"d":"2023-08-04","o":8.99,"h":9.23,"l":8.91,"c":9.05,"v":1578500},{"d":"2023-08-07","o":7.1,"h":7.5,"l":7,"c":7.31,"v":3628800},{"d":"2023-08-08","o":7.25,"h":7.65,"l":7,"c":7.58,"v":1726100},{"d":"2023-08-09","o":7.54,"h":7.57,"l":7.17,"c":7.55,"v":2189500},{"d":"2023-08-10","o":7.61,"h":7.96,"l":7.57,"c":7.65,"v":1036600},{"d":"2023-08-11","o":7.58,"h":8.05,"l":7.46,"c":8.04,"v":970500},{"d":"2023-08-14","o":8.04,"h":8.33,"l":7.86,"c":8.09,"v":794900},{"d":"2023-08-15","o":8,"h":8.19,"l":7.94,"c":8.13,"v":673800},{"d":"2023-08-16","o":8.1,"h":8.2,"l":7.91,"c":8.09,"v":760700},{"d":"2023-08-17","o":8.1,"h":8.3,"l":8.07,"c":8.16,"v":755700},{"d":"2023-08-18","o":7.96,"h":8.25,"l":7.94,"c":8.14,"v":664000},{"d":"2023-08-21","o":8.15,"h":8.19,"l":8.02,"c":8.06,"v":603600},{"d":"2023-08-22","o":8.13,"h":8.3,"l":8.06,"c":8.17,"v":1035900},{"d":"2023-08-23","o":8.21,"h":8.24,"l":8.1,"c":8.15,"v":434300},{"d":"2023-08-24","o":8.13,"h":8.17,"l":7.99,"c":8.13,"v":868300},{"d":"2023-08-25","o":8.14,"h":8.24,"l":8.04,"c":8.06,"v":479800},{"d":"2023-08-28","o":8.05,"h":8.27,"l":8,"c":8.03,"v":614900},{"d":"2023-08-29","o":8.09,"h":8.19,"l":7.98,"c":8.12,"v":378200},{"d":"2023-08-30","o":8.1,"h":8.46,"l":8.09,"c":8.43,"v":474700},{"d":"2023-08-31","o":8.44,"h":8.81,"l":8.44,"c":8.55,"v":956100},{"d":"2023-09-01","o":8.6,"h":8.76,"l":8.51,"c":8.64,"v":620600},{"d":"2023-09-05","o":8.58,"h":8.65,"l":8.35,"c":8.37,"v":760200},{"d":"2023-09-06","o":8.31,"h":8.61,"l":8.29,"c":8.35,"v":475200},{"d":"2023-09-07","o":8.31,"h":8.37,"l":8.03,"c":8.13,"v":677100},{"d":"2023-09-08","o":8.19,"h":8.19,"l":8.03,"c":8.13,"v":559000},{"d":"2023-09-11","o":8.17,"h":8.21,"l":7.95,"c":8.09,"v":612100},{"d":"2023-09-12","o":8.1,"h":8.19,"l":8,"c":8.08,"v":905700},{"d":"2023-09-13","o":8.05,"h":8.1,"l":7.98,"c":8.08,"v":686400},{"d":"2023-09-14","o":8.11,"h":8.24,"l":8.09,"c":8.09,"v":664700},{"d":"2023-09-15","o":8.1,"h":8.27,"l":8.02,"c":8.24,"v":2318200},{"d":"2023-09-18","o":8.23,"h":8.37,"l":8.08,"c":8.21,"v":912400},{"d":"2023-09-19","o":8.21,"h":8.34,"l":8.13,"c":8.27,"v":669200},{"d":"2023-09-20","o":8.27,"h":8.35,"l":8.13,"c":8.13,"v":468300},{"d":"2023-09-21","o":8.09,"h":8.2,"l":8.01,"c":8.11,"v":551200},{"d":"2023-09-22","o":8.14,"h":8.31,"l":8.04,"c":8.26,"v":1189100},{"d":"2023-09-25","o":8.24,"h":8.41,"l":8.22,"c":8.38,"v":610700},{"d":"2023-09-26","o":8.33,"h":8.36,"l":8.07,"c":8.08,"v":625200},{"d":"2023-09-27","o":8.15,"h":8.18,"l":7.97,"c":8.06,"v":626300},{"d":"2023-09-28","o":8.09,"h":8.32,"l":8.03,"c":8.22,"v":960400},{"d":"2023-09-29","o":8.31,"h":8.51,"l":8.22,"c":8.23,"v":628600},{"d":"2023-10-02","o":8.23,"h":8.56,"l":8.2,"c":8.47,"v":680900},{"d":"2023-10-03","o":8.38,"h":8.4,"l":8,"c":8.05,"v":598700},{"d":"2023-10-04","o":8.05,"h":8.12,"l":7.84,"c":8.09,"v":593100},{"d":"2023-10-05","o":8.01,"h":8.07,"l":7.59,"c":7.8,"v":989700},{"d":"2023-10-06","o":7.73,"h":7.88,"l":7.57,"c":7.84,"v":932500},{"d":"2023-10-09","o":7.75,"h":7.94,"l":7.71,"c":7.92,"v":439800},{"d":"2023-10-10","o":7.88,"h":8.02,"l":7.73,"c":7.8,"v":789000},{"d":"2023-10-11","o":7.83,"h":7.92,"l":7.75,"c":7.91,"v":528100},{"d":"2023-10-12","o":7.95,"h":7.95,"l":7.5,"c":7.65,"v":1221800},{"d":"2023-10-13","o":7.64,"h":7.85,"l":7.26,"c":7.3,"v":672000},{"d":"2023-10-16","o":7.33,"h":7.73,"l":7.33,"c":7.71,"v":847600},{"d":"2023-10-17","o":7.52,"h":7.62,"l":7.22,"c":7.49,"v":995200},{"d":"2023-10-18","o":7.4,"h":7.41,"l":7.04,"c":7.04,"v":769800},{"d":"2023-10-19","o":7.03,"h":7.18,"l":7,"c":7.06,"v":687600},{"d":"2023-10-20","o":7.08,"h":7.27,"l":7,"c":7.21,"v":832900},{"d":"2023-10-23","o":7.15,"h":7.2,"l":6.85,"c":6.86,"v":692400},{"d":"2023-10-24","o":6.86,"h":6.89,"l":6.68,"c":6.76,"v":747800},{"d":"2023-10-25","o":6.7,"h":6.87,"l":6.68,"c":6.8,"v":372900},{"d":"2023-10-26","o":6.79,"h":6.87,"l":6.58,"c":6.63,"v":664100},{"d":"2023-10-27","o":6.64,"h":6.72,"l":6.36,"c":6.38,"v":709300},{"d":"2023-10-30","o":6.43,"h":6.59,"l":6.28,"c":6.31,"v":705600},{"d":"2023-10-31","o":6.36,"h":6.67,"l":6.35,"c":6.57,"v":588800},{"d":"2023-11-01","o":6.54,"h":6.77,"l":6.47,"c":6.72,"v":723900},{"d":"2023-11-02","o":6.88,"h":7.02,"l":6.73,"c":7.01,"v":742000},{"d":"2023-11-03","o":7.18,"h":7.37,"l":7.13,"c":7.29,"v":904800},{"d":"2023-11-06","o":7.34,"h":7.44,"l":7.22,"c":7.33,"v":778400},{"d":"2023-11-07","o":5.32,"h":5.63,"l":5.08,"c":5.39,"v":4545900},{"d":"2023-11-08","o":5.36,"h":5.59,"l":5.26,"c":5.28,"v":1396300},{"d":"2023-11-09","o":5.31,"h":5.36,"l":4.99,"c":5.01,"v":1794100},{"d":"2023-11-10","o":5.01,"h":5.47,"l":4.91,"c":5.43,"v":1283400},{"d":"2023-11-13","o":5.36,"h":5.53,"l":5.23,"c":5.47,"v":927800},{"d":"2023-11-14","o":5.61,"h":5.77,"l":5.43,"c":5.53,"v":1267100},{"d":"2023-11-15","o":5.52,"h":5.68,"l":5.46,"c":5.51,"v":1076100},{"d":"2023-11-16","o":5.45,"h":5.48,"l":5.21,"c":5.37,"v":847600},{"d":"2023-11-17","o":5.4,"h":5.61,"l":5.36,"c":5.55,"v":839500},{"d":"2023-11-20","o":5.31,"h":5.66,"l":5.29,"c":5.62,"v":955600},{"d":"2023-11-21","o":5.55,"h":5.62,"l":5.35,"c":5.36,"v":959100},{"d":"2023-11-22","o":5.38,"h":5.56,"l":5.33,"c":5.39,"v":755700},{"d":"2023-11-24","o":5.41,"h":5.44,"l":5.33,"c":5.41,"v":271100},{"d":"2023-11-27","o":5.35,"h":5.35,"l":5.21,"c":5.3,"v":1494100},{"d":"2023-11-28","o":5.31,"h":5.47,"l":5.15,"c":5.35,"v":1150000},{"d":"2023-11-29","o":5.4,"h":5.61,"l":5.35,"c":5.39,"v":1198800},{"d":"2023-11-30","o":5.45,"h":5.49,"l":5.21,"c":5.23,"v":1217500},{"d":"2023-12-01","o":5.2,"h":5.58,"l":5.2,"c":5.52,"v":1131200},{"d":"2023-12-04","o":5.54,"h":6.17,"l":5.53,"c":6.1,"v":1677400},{"d":"2023-12-05","o":6.08,"h":6.23,"l":5.99,"c":6.04,"v":811400},{"d":"2023-12-06","o":6.13,"h":6.29,"l":6.06,"c":6.08,"v":1044500},{"d":"2023-12-07","o":6.14,"h":6.25,"l":6.03,"c":6.13,"v":693300},{"d":"2023-12-08","o":6.11,"h":6.24,"l":6.03,"c":6.11,"v":1394000},{"d":"2023-12-11","o":6.17,"h":6.33,"l":6.1,"c":6.23,"v":1417700},{"d":"2023-12-12","o":6.29,"h":6.29,"l":5.99,"c":6.2,"v":772300},{"d":"2023-12-13","o":6.2,"h":6.59,"l":6.13,"c":6.55,"v":1885700},{"d":"2023-12-14","o":6.75,"h":7.16,"l":6.71,"c":7.09,"v":1604500},{"d":"2023-12-15","o":7.13,"h":7.33,"l":7.03,"c":7.1,"v":4134100},{"d":"2023-12-18","o":7.16,"h":7.16,"l":6.83,"c":6.92,"v":1182200},{"d":"2023-12-19","o":6.98,"h":7.12,"l":6.95,"c":7.04,"v":1032400},{"d":"2023-12-20","o":7.04,"h":7.21,"l":6.91,"c":6.92,"v":830600},{"d":"2023-12-21","o":6.98,"h":7.1,"l":6.88,"c":7.07,"v":750900},{"d":"2023-12-22","o":7.16,"h":7.24,"l":7.06,"c":7.15,"v":447300},{"d":"2023-12-26","o":7.15,"h":7.37,"l":7.13,"c":7.33,"v":389100},{"d":"2023-12-27","o":7.37,"h":7.42,"l":7.21,"c":7.3,"v":597800},{"d":"2023-12-28","o":7.28,"h":7.44,"l":7.28,"c":7.4,"v":539500},{"d":"2023-12-29","o":7.4,"h":7.41,"l":7.24,"c":7.34,"v":517500},{"d":"2024-01-02","o":7.33,"h":7.66,"l":7.25,"c":7.43,"v":921800},{"d":"2024-01-03","o":7.36,"h":7.36,"l":7.09,"c":7.14,"v":668700},{"d":"2024-01-04","o":7.17,"h":7.24,"l":7.03,"c":7.22,"v":600800},{"d":"2024-01-05","o":7.15,"h":7.25,"l":7.09,"c":7.16,"v":656400},{"d":"2024-01-08","o":7.15,"h":7.42,"l":7.11,"c":7.39,"v":467200},{"d":"2024-01-09","o":7.27,"h":7.36,"l":7.21,"c":7.3,"v":1051500},{"d":"2024-01-10","o":7.3,"h":7.41,"l":7.19,"c":7.41,"v":477200},{"d":"2024-01-11","o":7.36,"h":7.41,"l":7.14,"c":7.2,"v":552000},{"d":"2024-01-12","o":7.31,"h":7.43,"l":7.11,"c":7.14,"v":526700},{"d":"2024-01-16","o":7.05,"h":7.32,"l":7.05,"c":7.29,"v":734400},{"d":"2024-01-17","o":7.14,"h":7.17,"l":6.87,"c":6.96,"v":708500},{"d":"2024-01-18","o":7.05,"h":7.11,"l":6.87,"c":7.04,"v":505500},{"d":"2024-01-19","o":7.08,"h":7.08,"l":6.89,"c":7.03,"v":367000},{"d":"2024-01-22","o":7.1,"h":7.21,"l":7.02,"c":7.12,"v":892100},{"d":"2024-01-23","o":7.21,"h":7.22,"l":6.77,"c":7.03,"v":735200},{"d":"2024-01-24","o":7.1,"h":7.12,"l":6.88,"c":6.91,"v":516700},{"d":"2024-01-25","o":7.1,"h":7.12,"l":6.97,"c":7.06,"v":452200},{"d":"2024-01-26","o":7.12,"h":7.18,"l":6.95,"c":6.95,"v":262200},{"d":"2024-01-29","o":6.91,"h":7.21,"l":6.9,"c":7.2,"v":414900},{"d":"2024-01-30","o":7,"h":7.07,"l":6.41,"c":6.43,"v":956200},{"d":"2024-01-31","o":6.46,"h":6.56,"l":6.25,"c":6.27,"v":986300},{"d":"2024-02-01","o":6.26,"h":6.73,"l":6.26,"c":6.7,"v":1019400},{"d":"2024-02-02","o":6.59,"h":6.76,"l":6.53,"c":6.7,"v":663200},{"d":"2024-02-05","o":6.6,"h":6.67,"l":6.53,"c":6.57,"v":601600},{"d":"2024-02-06","o":6.56,"h":6.62,"l":6.53,"c":6.56,"v":578300},{"d":"2024-02-07","o":6.59,"h":6.59,"l":6.35,"c":6.38,"v":578800},{"d":"2024-02-08","o":6.4,"h":6.54,"l":6.25,"c":6.4,"v":760200},{"d":"2024-02-09","o":6.4,"h":6.43,"l":6.11,"c":6.35,"v":1090000},{"d":"2024-02-12","o":6.49,"h":6.83,"l":6.42,"c":6.8,"v":977800},{"d":"2024-02-13","o":6.58,"h":6.67,"l":6.14,"c":6.2,"v":745500},{"d":"2024-02-14","o":6.27,"h":6.5,"l":6.2,"c":6.43,"v":558100},{"d":"2024-02-15","o":6.48,"h":6.64,"l":6.39,"c":6.57,"v":749300},{"d":"2024-02-16","o":6.47,"h":6.58,"l":6.46,"c":6.47,"v":530100},{"d":"2024-02-20","o":6.34,"h":6.41,"l":6.24,"c":6.36,"v":553900},{"d":"2024-02-21","o":6.31,"h":6.33,"l":6.01,"c":6.14,"v":660400},{"d":"2024-02-22","o":6.13,"h":6.25,"l":6.06,"c":6.17,"v":614000},{"d":"2024-02-23","o":6.16,"h":6.18,"l":6.05,"c":6.11,"v":711300},{"d":"2024-02-26","o":6.05,"h":6.33,"l":6.05,"c":6.31,"v":1002400},{"d":"2024-02-27","o":6.13,"h":6.61,"l":5.78,"c":6.24,"v":1191300},{"d":"2024-02-28","o":6.13,"h":6.13,"l":5.9,"c":5.91,"v":1046100},{"d":"2024-02-29","o":6.07,"h":6.09,"l":5.66,"c":5.69,"v":1947100},{"d":"2024-03-01","o":5.63,"h":5.84,"l":5.43,"c":5.81,"v":1443200},{"d":"2024-03-04","o":5.84,"h":6.15,"l":5.75,"c":6.05,"v":1038600},{"d":"2024-03-05","o":5.98,"h":6.19,"l":5.76,"c":6.01,"v":817400},{"d":"2024-03-06","o":6.09,"h":6.29,"l":6,"c":6.2,"v":491100},{"d":"2024-03-07","o":6.24,"h":6.35,"l":6.17,"c":6.31,"v":630000},{"d":"2024-03-08","o":6.36,"h":6.49,"l":6.1,"c":6.11,"v":549700},{"d":"2024-03-11","o":6.06,"h":6.18,"l":6.04,"c":6.08,"v":463100},{"d":"2024-03-12","o":6.1,"h":6.17,"l":5.87,"c":5.89,"v":578900},{"d":"2024-03-13","o":5.84,"h":5.85,"l":5.54,"c":5.55,"v":963000},{"d":"2024-03-14","o":5.5,"h":5.62,"l":5.35,"c":5.44,"v":954700},{"d":"2024-03-15","o":5.45,"h":5.61,"l":5.43,"c":5.57,"v":1918700},{"d":"2024-03-18","o":5.47,"h":5.58,"l":5.32,"c":5.33,"v":1157300},{"d":"2024-03-19","o":5.3,"h":5.42,"l":5.21,"c":5.41,"v":913200},{"d":"2024-03-20","o":5.37,"h":5.47,"l":5.26,"c":5.45,"v":694400},{"d":"2024-03-21","o":5.5,"h":5.58,"l":5.41,"c":5.46,"v":772700},{"d":"2024-03-22","o":5.46,"h":5.48,"l":5.27,"c":5.33,"v":622100},{"d":"2024-03-25","o":5.32,"h":5.38,"l":5.25,"c":5.31,"v":480200},{"d":"2024-03-26","o":5.35,"h":5.35,"l":5.19,"c":5.2,"v":595700},{"d":"2024-03-27","o":5.28,"h":5.35,"l":5.25,"c":5.32,"v":465300},{"d":"2024-03-28","o":5.32,"h":5.49,"l":5.32,"c":5.44,"v":662500},{"d":"2024-04-01","o":5.47,"h":5.7,"l":5.4,"c":5.5,"v":610200},{"d":"2024-04-02","o":5.45,"h":5.46,"l":5.2,"c":5.22,"v":633800},{"d":"2024-04-03","o":5.22,"h":5.35,"l":5.15,"c":5.34,"v":591700},{"d":"2024-04-04","o":5.38,"h":5.56,"l":5.12,"c":5.13,"v":815600},{"d":"2024-04-05","o":5.12,"h":5.15,"l":5.02,"c":5.03,"v":678700},{"d":"2024-04-08","o":5.08,"h":5.09,"l":4.99,"c":5.05,"v":652900},{"d":"2024-04-09","o":5.08,"h":5.26,"l":5.05,"c":5.13,"v":644000},{"d":"2024-04-10","o":5,"h":5.05,"l":4.86,"c":4.94,"v":995800},{"d":"2024-04-11","o":4.95,"h":5.03,"l":4.88,"c":4.95,"v":583300},{"d":"2024-04-12","o":4.91,"h":4.93,"l":4.7,"c":4.72,"v":800100},{"d":"2024-04-15","o":4.74,"h":4.82,"l":4.61,"c":4.68,"v":1095600},{"d":"2024-04-16","o":4.62,"h":4.73,"l":4.61,"c":4.63,"v":728100},{"d":"2024-04-17","o":4.65,"h":4.82,"l":4.64,"c":4.65,"v":577300},{"d":"2024-04-18","o":4.63,"h":4.79,"l":4.6,"c":4.73,"v":529600},{"d":"2024-04-19","o":4.69,"h":4.82,"l":4.64,"c":4.69,"v":666500},{"d":"2024-04-22","o":4.7,"h":4.77,"l":4.68,"c":4.74,"v":440300},{"d":"2024-04-23","o":4.71,"h":4.86,"l":4.67,"c":4.78,"v":575600},{"d":"2024-04-24","o":4.75,"h":4.81,"l":4.71,"c":4.75,"v":478600},{"d":"2024-04-25","o":4.72,"h":4.72,"l":4.53,"c":4.57,"v":483600},{"d":"2024-04-26","o":4.6,"h":4.6,"l":4.43,"c":4.43,"v":532400},{"d":"2024-04-29","o":4.46,"h":4.59,"l":4.46,"c":4.54,"v":431900},{"d":"2024-04-30","o":4.47,"h":4.5,"l":4.35,"c":4.38,"v":620000},{"d":"2024-05-01","o":4.36,"h":4.65,"l":4.34,"c":4.53,"v":524500},{"d":"2024-05-02","o":4.54,"h":4.62,"l":4.54,"c":4.62,"v":482900},{"d":"2024-05-03","o":4.68,"h":4.93,"l":4.64,"c":4.74,"v":514400},{"d":"2024-05-06","o":4.71,"h":4.81,"l":4.67,"c":4.71,"v":733400},{"d":"2024-05-07","o":5.09,"h":5.73,"l":4.76,"c":5.39,"v":2913500},{"d":"2024-05-08","o":5.4,"h":5.71,"l":5.38,"c":5.47,"v":1096300},{"d":"2024-05-09","o":5.45,"h":5.49,"l":5.34,"c":5.37,"v":754400},{"d":"2024-05-10","o":5.41,"h":5.5,"l":5.26,"c":5.46,"v":715300},{"d":"2024-05-13","o":5.52,"h":5.66,"l":5.5,"c":5.54,"v":903200},{"d":"2024-05-14","o":5.59,"h":5.85,"l":5.59,"c":5.83,"v":709400},{"d":"2024-05-15","o":5.85,"h":5.87,"l":5.34,"c":5.38,"v":1182500},{"d":"2024-05-16","o":5.4,"h":5.51,"l":5.32,"c":5.37,"v":586100},{"d":"2024-05-17","o":5.38,"h":5.39,"l":5.15,"c":5.27,"v":737100},{"d":"2024-05-20","o":5.25,"h":5.45,"l":5.21,"c":5.27,"v":606100},{"d":"2024-05-21","o":5.26,"h":5.35,"l":5.19,"c":5.34,"v":426700},{"d":"2024-05-22","o":5.35,"h":5.41,"l":5.3,"c":5.33,"v":565700},{"d":"2024-05-23","o":5.32,"h":5.32,"l":5.12,"c":5.22,"v":785700},{"d":"2024-05-24","o":5.23,"h":5.31,"l":5.17,"c":5.27,"v":530800},{"d":"2024-05-28","o":5.33,"h":5.71,"l":5.25,"c":5.66,"v":865200},{"d":"2024-05-29","o":5.54,"h":5.61,"l":5.39,"c":5.55,"v":792700},{"d":"2024-05-30","o":5.64,"h":5.64,"l":5.44,"c":5.57,"v":653000},{"d":"2024-05-31","o":5.61,"h":5.66,"l":5.48,"c":5.55,"v":2494900},{"d":"2024-06-03","o":5.57,"h":5.63,"l":5.37,"c":5.6,"v":696600},{"d":"2024-06-04","o":5.57,"h":5.57,"l":5.35,"c":5.41,"v":806200},{"d":"2024-06-05","o":5.48,"h":5.63,"l":5.33,"c":5.35,"v":665200},{"d":"2024-06-06","o":5.28,"h":5.41,"l":5.25,"c":5.32,"v":1369300},{"d":"2024-06-07","o":5.27,"h":5.39,"l":5.25,"c":5.34,"v":1530700},{"d":"2024-06-10","o":5.17,"h":5.17,"l":4.64,"c":5.04,"v":4664200},{"d":"2024-06-11","o":5,"h":5.12,"l":4.91,"c":5.12,"v":1638900},{"d":"2024-06-12","o":5.28,"h":5.44,"l":5.2,"c":5.22,"v":1264300},{"d":"2024-06-13","o":5.23,"h":5.25,"l":5.04,"c":5.07,"v":1723200},{"d":"2024-06-14","o":5,"h":5.04,"l":4.89,"c":5.03,"v":1186700},{"d":"2024-06-17","o":5,"h":5.06,"l":4.72,"c":4.93,"v":1511800},{"d":"2024-06-18","o":4.96,"h":5,"l":4.85,"c":4.97,"v":1236400},{"d":"2024-06-20","o":4.97,"h":5.21,"l":4.92,"c":5.2,"v":1548900},{"d":"2024-06-21","o":5.21,"h":5.69,"l":5.21,"c":5.29,"v":15358700},{"d":"2024-06-24","o":5.35,"h":5.47,"l":5.06,"c":5.13,"v":1486900},{"d":"2024-06-25","o":5.1,"h":5.15,"l":4.87,"c":4.92,"v":1895900},{"d":"2024-06-26","o":4.89,"h":4.97,"l":4.82,"c":4.82,"v":1440000},{"d":"2024-06-27","o":4.86,"h":5,"l":4.77,"c":4.99,"v":1002000},{"d":"2024-06-28","o":5.05,"h":5.4,"l":5.05,"c":5.26,"v":2458200},{"d":"2024-07-01","o":5.28,"h":5.35,"l":5.1,"c":5.12,"v":1212300},{"d":"2024-07-02","o":5.12,"h":5.14,"l":5.02,"c":5.13,"v":571600},{"d":"2024-07-03","o":5.13,"h":5.15,"l":5.07,"c":5.12,"v":443800},{"d":"2024-07-05","o":5.17,"h":5.21,"l":5.08,"c":5.19,"v":573100},{"d":"2024-07-08","o":5.26,"h":5.4,"l":5.21,"c":5.23,"v":548200},{"d":"2024-07-09","o":5.19,"h":5.24,"l":5.11,"c":5.2,"v":549400},{"d":"2024-07-10","o":5.23,"h":5.27,"l":5.1,"c":5.24,"v":404400},{"d":"2024-07-11","o":5.29,"h":5.51,"l":5.29,"c":5.5,"v":640800},{"d":"2024-07-12","o":5.55,"h":5.85,"l":5.5,"c":5.78,"v":668700},{"d":"2024-07-15","o":5.81,"h":5.94,"l":5.69,"c":5.9,"v":634500},{"d":"2024-07-16","o":6.01,"h":6.23,"l":5.98,"c":6.23,"v":1311100},{"d":"2024-07-17","o":6.16,"h":6.44,"l":6.09,"c":6.35,"v":900700},{"d":"2024-07-18","o":6.32,"h":6.49,"l":6.2,"c":6.2,"v":963500},{"d":"2024-07-19","o":6.2,"h":6.28,"l":6.08,"c":6.23,"v":490900},{"d":"2024-07-22","o":6.22,"h":6.27,"l":5.93,"c":6.17,"v":675400},{"d":"2024-07-23","o":6.09,"h":6.15,"l":5.99,"c":6.09,"v":544600},{"d":"2024-07-24","o":6.04,"h":6.18,"l":5.97,"c":6.13,"v":487400},{"d":"2024-07-25","o":6.15,"h":6.32,"l":6.1,"c":6.13,"v":700800},{"d":"2024-07-26","o":6.26,"h":6.53,"l":6.13,"c":6.48,"v":884800},{"d":"2024-07-29","o":6.48,"h":6.51,"l":6.32,"c":6.44,"v":552400},{"d":"2024-07-30","o":6.5,"h":6.77,"l":6.45,"c":6.73,"v":891800},{"d":"2024-07-31","o":6.76,"h":6.92,"l":6.59,"c":6.77,"v":931600},{"d":"2024-08-01","o":6.76,"h":6.8,"l":6.32,"c":6.42,"v":615800},{"d":"2024-08-02","o":6.22,"h":6.24,"l":5.92,"c":6.08,"v":776900},{"d":"2024-08-05","o":5.78,"h":5.88,"l":5.61,"c":5.76,"v":807800},{"d":"2024-08-06","o":5.32,"h":5.49,"l":4.62,"c":4.68,"v":2329900},{"d":"2024-08-07","o":4.73,"h":4.97,"l":4.63,"c":4.7,"v":1227300},{"d":"2024-08-08","o":4.77,"h":4.93,"l":4.73,"c":4.9,"v":835200},{"d":"2024-08-09","o":4.89,"h":4.92,"l":4.72,"c":4.78,"v":649900},{"d":"2024-08-12","o":4.83,"h":4.83,"l":4.67,"c":4.71,"v":382900},{"d":"2024-08-13","o":4.72,"h":4.91,"l":4.71,"c":4.87,"v":503400},{"d":"2024-08-14","o":4.86,"h":4.87,"l":4.72,"c":4.75,"v":415400},{"d":"2024-08-15","o":4.94,"h":5.17,"l":4.9,"c":5.15,"v":595000},{"d":"2024-08-16","o":5.16,"h":5.39,"l":5.16,"c":5.32,"v":509100},{"d":"2024-08-19","o":5.37,"h":5.54,"l":5.32,"c":5.43,"v":615900},{"d":"2024-08-20","o":5.43,"h":5.45,"l":5.33,"c":5.42,"v":299300},{"d":"2024-08-21","o":5.41,"h":5.49,"l":5.33,"c":5.44,"v":317700},{"d":"2024-08-22","o":5.39,"h":5.41,"l":5.28,"c":5.29,"v":294000},{"d":"2024-08-23","o":5.36,"h":5.6,"l":5.34,"c":5.59,"v":425900},{"d":"2024-08-26","o":5.53,"h":5.6,"l":5.45,"c":5.51,"v":396900},{"d":"2024-08-27","o":5.48,"h":5.48,"l":5.35,"c":5.35,"v":235400},{"d":"2024-08-28","o":5.33,"h":5.44,"l":5.31,"c":5.39,"v":252900},{"d":"2024-08-29","o":5.43,"h":5.87,"l":5.36,"c":5.73,"v":499500},{"d":"2024-08-30","o":5.73,"h":5.73,"l":5.52,"c":5.58,"v":461800},{"d":"2024-09-03","o":5.56,"h":5.61,"l":5.39,"c":5.39,"v":307200},{"d":"2024-09-04","o":5.38,"h":5.4,"l":5.2,"c":5.21,"v":586000},{"d":"2024-09-05","o":5.22,"h":5.27,"l":5.09,"c":5.19,"v":390300},{"d":"2024-09-06","o":5.2,"h":5.21,"l":5.02,"c":5.05,"v":412900},{"d":"2024-09-09","o":5.03,"h":5.17,"l":5,"c":5.03,"v":272900},{"d":"2024-09-10","o":5.02,"h":5.02,"l":4.93,"c":4.99,"v":356100},{"d":"2024-09-11","o":5,"h":5.19,"l":4.97,"c":5.18,"v":420800},{"d":"2024-09-12","o":5.2,"h":5.34,"l":5.12,"c":5.25,"v":300000},{"d":"2024-09-13","o":5.36,"h":5.47,"l":5.35,"c":5.44,"v":578500},{"d":"2024-09-16","o":5.46,"h":5.47,"l":5.26,"c":5.43,"v":322700},{"d":"2024-09-17","o":5.43,"h":5.9,"l":5.42,"c":5.6,"v":758300},{"d":"2024-09-18","o":5.61,"h":5.83,"l":5.49,"c":5.5,"v":629100},{"d":"2024-09-19","o":5.69,"h":5.9,"l":5.58,"c":5.84,"v":643400},{"d":"2024-09-20","o":5.65,"h":5.88,"l":5.65,"c":5.74,"v":1220300},{"d":"2024-09-23","o":5.79,"h":5.93,"l":5.6,"c":5.62,"v":265000},{"d":"2024-09-24","o":5.63,"h":6.05,"l":5.63,"c":6.02,"v":549300},{"d":"2024-09-25","o":6.01,"h":6.01,"l":5.75,"c":5.79,"v":476200},{"d":"2024-09-26","o":5.92,"h":6.05,"l":5.89,"c":5.92,"v":447900},{"d":"2024-09-27","o":6.03,"h":6.09,"l":5.87,"c":5.91,"v":283000},{"d":"2024-09-30","o":5.85,"h":5.95,"l":5.84,"c":5.93,"v":268600},{"d":"2024-10-01","o":5.89,"h":5.9,"l":5.7,"c":5.86,"v":529500},{"d":"2024-10-02","o":5.82,"h":5.97,"l":5.81,"c":5.95,"v":185900},{"d":"2024-10-03","o":5.89,"h":5.91,"l":5.73,"c":5.85,"v":325200},{"d":"2024-10-04","o":5.98,"h":6.1,"l":5.81,"c":5.88,"v":377000},{"d":"2024-10-07","o":5.83,"h":5.92,"l":5.67,"c":5.78,"v":232800},{"d":"2024-10-08","o":5.81,"h":5.83,"l":5.69,"c":5.8,"v":953400},{"d":"2024-10-09","o":5.78,"h":5.92,"l":5.73,"c":5.84,"v":526200},{"d":"2024-10-10","o":5.8,"h":5.82,"l":5.68,"c":5.75,"v":317200},{"d":"2024-10-11","o":5.76,"h":5.93,"l":5.76,"c":5.91,"v":264700},{"d":"2024-10-14","o":5.93,"h":5.97,"l":5.83,"c":5.95,"v":282000},{"d":"2024-10-15","o":6.01,"h":6.2,"l":5.92,"c":6.12,"v":671900},{"d":"2024-10-16","o":6.15,"h":6.27,"l":6.13,"c":6.16,"v":439300},{"d":"2024-10-17","o":6.18,"h":6.33,"l":6.15,"c":6.31,"v":414100},{"d":"2024-10-18","o":6.33,"h":6.49,"l":6.29,"c":6.32,"v":428800},{"d":"2024-10-21","o":6.32,"h":6.36,"l":6.22,"c":6.26,"v":309000},{"d":"2024-10-22","o":6.24,"h":6.37,"l":6.17,"c":6.29,"v":387700},{"d":"2024-10-23","o":6.23,"h":6.3,"l":6.05,"c":6.11,"v":278900},{"d":"2024-10-24","o":6.2,"h":6.29,"l":6.08,"c":6.18,"v":294600},{"d":"2024-10-25","o":6.23,"h":6.42,"l":6.22,"c":6.29,"v":327900},{"d":"2024-10-28","o":6.36,"h":6.45,"l":6.33,"c":6.36,"v":250700},{"d":"2024-10-29","o":6.38,"h":6.46,"l":6.34,"c":6.45,"v":650000},{"d":"2024-10-30","o":6.42,"h":6.49,"l":6.36,"c":6.38,"v":349000},{"d":"2024-10-31","o":6.41,"h":6.41,"l":6.07,"c":6.08,"v":287300},{"d":"2024-11-01","o":6.16,"h":6.38,"l":6.14,"c":6.18,"v":413600},{"d":"2024-11-04","o":6.18,"h":6.4,"l":6.18,"c":6.2,"v":334800},{"d":"2024-11-05","o":6.17,"h":6.38,"l":6.02,"c":6.19,"v":581100},{"d":"2024-11-06","o":6.49,"h":6.61,"l":6.27,"c":6.33,"v":1289700},{"d":"2024-11-07","o":6.25,"h":7.58,"l":6.19,"c":7.55,"v":1982700},{"d":"2024-11-08","o":7.8,"h":8.16,"l":7.73,"c":8.08,"v":1834000},{"d":"2024-11-11","o":8.15,"h":8.26,"l":7.98,"c":8.17,"v":1000200},{"d":"2024-11-12","o":7.92,"h":8.2,"l":7.89,"c":8.07,"v":1040200},{"d":"2024-11-13","o":8.1,"h":8.29,"l":7.98,"c":7.99,"v":837200},{"d":"2024-11-14","o":8.07,"h":8.1,"l":7.89,"c":7.97,"v":794000},{"d":"2024-11-15","o":8.01,"h":8.02,"l":7.63,"c":7.75,"v":540300},{"d":"2024-11-18","o":7.75,"h":7.91,"l":7.63,"c":7.73,"v":686000},{"d":"2024-11-19","o":7.61,"h":7.92,"l":7.58,"c":7.92,"v":465000},{"d":"2024-11-20","o":7.89,"h":7.93,"l":7.61,"c":7.73,"v":756600},{"d":"2024-11-21","o":7.85,"h":8.23,"l":7.78,"c":8.16,"v":904900},{"d":"2024-11-22","o":8.23,"h":8.72,"l":8.16,"c":8.62,"v":1253200},{"d":"2024-11-25","o":8.69,"h":9.05,"l":8.62,"c":8.68,"v":748100},{"d":"2024-11-26","o":8.62,"h":8.72,"l":8.35,"c":8.57,"v":822500},{"d":"2024-11-27","o":8.63,"h":8.67,"l":8.27,"c":8.39,"v":590700},{"d":"2024-11-29","o":8.54,"h":8.54,"l":8.37,"c":8.5,"v":195400},{"d":"2024-12-02","o":8.58,"h":8.65,"l":8.28,"c":8.65,"v":482500},{"d":"2024-12-03","o":8.64,"h":8.77,"l":8.52,"c":8.63,"v":481600},{"d":"2024-12-04","o":8.67,"h":8.83,"l":8.59,"c":8.77,"v":476300},{"d":"2024-12-05","o":8.77,"h":8.82,"l":8.39,"c":8.4,"v":441400},{"d":"2024-12-06","o":8.47,"h":8.53,"l":8.28,"c":8.43,"v":316500},{"d":"2024-12-09","o":8.54,"h":8.74,"l":8.48,"c":8.58,"v":510000},{"d":"2024-12-10","o":8.6,"h":8.72,"l":8.33,"c":8.56,"v":470600},{"d":"2024-12-11","o":8.63,"h":8.82,"l":8.42,"c":8.67,"v":451900},{"d":"2024-12-12","o":8.9,"h":9.21,"l":8.73,"c":8.86,"v":775500},{"d":"2024-12-13","o":8.65,"h":8.8,"l":8.47,"c":8.54,"v":641700},{"d":"2024-12-16","o":8.49,"h":8.79,"l":8.3,"c":8.61,"v":811000},{"d":"2024-12-17","o":8.53,"h":8.58,"l":8.32,"c":8.4,"v":375400},{"d":"2024-12-18","o":8.46,"h":8.87,"l":8.03,"c":8.12,"v":919000},{"d":"2024-12-19","o":8.15,"h":8.55,"l":8.12,"c":8.39,"v":522600},{"d":"2024-12-20","o":8.32,"h":8.54,"l":8.06,"c":8.19,"v":1199000},{"d":"2024-12-23","o":8.21,"h":8.44,"l":8.21,"c":8.28,"v":737100},{"d":"2024-12-24","o":8.31,"h":8.44,"l":8.21,"c":8.4,"v":178700},{"d":"2024-12-26","o":8.35,"h":8.51,"l":8.29,"c":8.49,"v":256600},{"d":"2024-12-27","o":8.4,"h":8.4,"l":8.14,"c":8.21,"v":277000},{"d":"2024-12-30","o":8.11,"h":8.42,"l":8.11,"c":8.3,"v":589800},{"d":"2024-12-31","o":8.4,"h":8.44,"l":8.24,"c":8.33,"v":781700},{"d":"2025-01-02","o":8.42,"h":8.73,"l":8.34,"c":8.7,"v":870200},{"d":"2025-01-03","o":8.76,"h":9.11,"l":8.65,"c":9.04,"v":877600},{"d":"2025-01-06","o":9.3,"h":9.88,"l":9.25,"c":9.67,"v":1466200},{"d":"2025-01-07","o":9.76,"h":9.85,"l":9.42,"c":9.64,"v":965400},{"d":"2025-01-08","o":9.75,"h":10.71,"l":9.75,"c":10.49,"v":1896700},{"d":"2025-01-10","o":10.22,"h":10.32,"l":9.87,"c":10.17,"v":1037000},{"d":"2025-01-13","o":9.92,"h":10.04,"l":9.59,"c":10.01,"v":695500},{"d":"2025-01-14","o":10.09,"h":10.34,"l":9.82,"c":9.94,"v":1160300},{"d":"2025-01-15","o":10.27,"h":10.41,"l":10.09,"c":10.13,"v":914100},{"d":"2025-01-16","o":10.26,"h":10.3,"l":9.97,"c":10.13,"v":868500},{"d":"2025-01-17","o":10.2,"h":10.31,"l":9.91,"c":10.19,"v":943900},{"d":"2025-01-21","o":10.4,"h":10.88,"l":10.32,"c":10.46,"v":1933800},{"d":"2025-01-22","o":10.74,"h":11.23,"l":10.38,"c":10.48,"v":1625400},{"d":"2025-01-23","o":10.39,"h":10.55,"l":10.3,"c":10.34,"v":1054400},{"d":"2025-01-24","o":10.36,"h":10.44,"l":10.1,"c":10.31,"v":972400},{"d":"2025-01-27","o":10.09,"h":10.22,"l":9.3,"c":9.49,"v":1027000},{"d":"2025-01-28","o":9.67,"h":9.71,"l":9.44,"c":9.63,"v":602000},{"d":"2025-01-29","o":9.72,"h":9.99,"l":9.62,"c":9.82,"v":531100},{"d":"2025-01-30","o":10,"h":11.19,"l":9.98,"c":10.65,"v":1867500},{"d":"2025-01-31","o":10.74,"h":10.99,"l":10.34,"c":10.37,"v":1246100},{"d":"2025-02-03","o":10.02,"h":10.6,"l":9.91,"c":10.24,"v":1329500},{"d":"2025-02-04","o":10.19,"h":10.5,"l":9.99,"c":10.42,"v":872700},{"d":"2025-02-05","o":10.52,"h":11.02,"l":10.45,"c":11,"v":2302200},{"d":"2025-02-06","o":11.14,"h":11.49,"l":10.8,"c":11.44,"v":1335300},{"d":"2025-02-07","o":11.44,"h":11.53,"l":10.84,"c":11.11,"v":1058000},{"d":"2025-02-10","o":11.14,"h":11.54,"l":11.14,"c":11.35,"v":1189900},{"d":"2025-02-11","o":11.11,"h":11.31,"l":10.97,"c":11.07,"v":595100},{"d":"2025-02-12","o":10.83,"h":11.08,"l":10.71,"c":11.06,"v":831200},{"d":"2025-02-13","o":11.31,"h":12.03,"l":11.25,"c":11.83,"v":2407700},{"d":"2025-02-14","o":11.8,"h":12.16,"l":11.56,"c":11.65,"v":1037300},{"d":"2025-02-18","o":11.8,"h":11.9,"l":11.47,"c":11.53,"v":649800},{"d":"2025-02-19","o":11.35,"h":11.72,"l":11.29,"c":11.71,"v":712400},{"d":"2025-02-20","o":11.62,"h":11.66,"l":11.22,"c":11.53,"v":731600},{"d":"2025-02-21","o":11.52,"h":11.75,"l":10.82,"c":10.84,"v":1137500},{"d":"2025-02-24","o":10.89,"h":10.97,"l":10.41,"c":10.64,"v":1084800},{"d":"2025-02-25","o":10.69,"h":10.7,"l":10.21,"c":10.43,"v":1365200},{"d":"2025-02-26","o":10.62,"h":10.99,"l":10.53,"c":10.61,"v":1419400},{"d":"2025-02-27","o":12.29,"h":12.44,"l":10.54,"c":10.57,"v":1997700},{"d":"2025-02-28","o":10.5,"h":10.58,"l":10.15,"c":10.57,"v":4193800},{"d":"2025-03-03","o":10.77,"h":11.18,"l":10.37,"c":10.56,"v":1809300},{"d":"2025-03-04","o":10.34,"h":10.75,"l":10.11,"c":10.63,"v":1830500},{"d":"2025-03-05","o":10.72,"h":10.81,"l":10.19,"c":10.59,"v":1550300},{"d":"2025-03-06","o":10.39,"h":10.39,"l":9.45,"c":9.51,"v":1783700},{"d":"2025-03-07","o":9.38,"h":9.39,"l":8.69,"c":9.16,"v":1475800},{"d":"2025-03-10","o":8.92,"h":9.02,"l":8.3,"c":8.49,"v":1419000},{"d":"2025-03-11","o":8.5,"h":8.7,"l":8.31,"c":8.5,"v":1496700},{"d":"2025-03-12","o":8.73,"h":9.05,"l":8.53,"c":8.98,"v":1029100},{"d":"2025-03-13","o":8.94,"h":8.97,"l":8.51,"c":8.67,"v":740600},{"d":"2025-03-14","o":8.89,"h":9.12,"l":8.69,"c":9.1,"v":1849200},{"d":"2025-03-17","o":9.14,"h":9.37,"l":9.02,"c":9.18,"v":1301400},{"d":"2025-03-18","o":9.09,"h":9.16,"l":8.93,"c":9.03,"v":637300},{"d":"2025-03-19","o":9.02,"h":9.19,"l":8.95,"c":9,"v":614400},{"d":"2025-03-20","o":8.92,"h":9.2,"l":8.92,"c":9.04,"v":678200},{"d":"2025-03-21","o":8.84,"h":9.36,"l":8.76,"c":9.21,"v":1902500},{"d":"2025-03-24","o":9.49,"h":9.62,"l":9.42,"c":9.43,"v":739000},{"d":"2025-03-25","o":9.46,"h":9.65,"l":9.39,"c":9.46,"v":804200},{"d":"2025-03-26","o":9.45,"h":9.57,"l":9.21,"c":9.24,"v":842900},{"d":"2025-03-27","o":9.16,"h":9.31,"l":8.9,"c":9.22,"v":1046300},{"d":"2025-03-28","o":9.21,"h":9.25,"l":8.84,"c":8.9,"v":621600},{"d":"2025-03-31","o":8.66,"h":8.8,"l":8.56,"c":8.72,"v":1916200},{"d":"2025-04-01","o":8.7,"h":8.9,"l":8.39,"c":8.82,"v":1066200},{"d":"2025-04-02","o":8.6,"h":8.88,"l":8.59,"c":8.67,"v":1016600},{"d":"2025-04-03","o":8.14,"h":8.24,"l":7.58,"c":7.79,"v":1127300},{"d":"2025-04-04","o":7.4,"h":7.6,"l":7.04,"c":7.43,"v":1231900},{"d":"2025-04-07","o":7.07,"h":7.76,"l":6.93,"c":7.45,"v":2121100},{"d":"2025-04-08","o":7.85,"h":7.93,"l":7.1,"c":7.24,"v":988600},{"d":"2025-04-09","o":7.17,"h":8.41,"l":7.11,"c":8.21,"v":872300},{"d":"2025-04-10","o":8.08,"h":8.11,"l":7.4,"c":7.54,"v":810600},{"d":"2025-04-11","o":7.54,"h":7.73,"l":7.37,"c":7.62,"v":547000},{"d":"2025-04-14","o":7.85,"h":7.92,"l":7.48,"c":7.58,"v":669400},{"d":"2025-04-15","o":7.63,"h":7.88,"l":7.59,"c":7.7,"v":1333000},{"d":"2025-04-16","o":7.5,"h":7.59,"l":7.36,"c":7.45,"v":640700},{"d":"2025-04-17","o":7.45,"h":7.51,"l":7.33,"c":7.43,"v":616300},{"d":"2025-04-21","o":7.29,"h":7.35,"l":7.06,"c":7.18,"v":604800},{"d":"2025-04-22","o":7.38,"h":7.56,"l":7.26,"c":7.47,"v":1246400},{"d":"2025-04-23","o":7.8,"h":7.98,"l":7.46,"c":7.51,"v":783500},{"d":"2025-04-24","o":7.53,"h":7.83,"l":7.5,"c":7.71,"v":564500},{"d":"2025-04-25","o":7.63,"h":7.92,"l":7.63,"c":7.82,"v":423800},{"d":"2025-04-28","o":7.81,"h":7.92,"l":7.71,"c":7.8,"v":530700},{"d":"2025-04-29","o":7.78,"h":7.92,"l":7.73,"c":7.75,"v":734500},{"d":"2025-04-30","o":7.58,"h":7.69,"l":7.49,"c":7.66,"v":805900},{"d":"2025-05-01","o":7.72,"h":8.01,"l":7.69,"c":7.79,"v":816300},{"d":"2025-05-02","o":7.86,"h":8,"l":7.82,"c":7.88,"v":959500},{"d":"2025-05-05","o":7.79,"h":8.03,"l":7.7,"c":7.9,"v":887100},{"d":"2025-05-06","o":7.71,"h":7.83,"l":7.66,"c":7.75,"v":798700},{"d":"2025-05-07","o":7.76,"h":8.02,"l":7.64,"c":7.95,"v":1764800},{"d":"2025-05-08","o":7.91,"h":8.26,"l":7.49,"c":7.71,"v":1753400},{"d":"2025-05-09","o":7.75,"h":7.84,"l":7.52,"c":7.71,"v":1182800},{"d":"2025-05-12","o":8.13,"h":8.4,"l":7.98,"c":8.31,"v":1455000},{"d":"2025-05-13","o":8.32,"h":8.61,"l":8.32,"c":8.56,"v":757500},{"d":"2025-05-14","o":8.56,"h":8.66,"l":8.08,"c":8.15,"v":934900},{"d":"2025-05-15","o":8.16,"h":8.33,"l":8.15,"c":8.19,"v":528700},{"d":"2025-05-16","o":8.21,"h":8.34,"l":8.1,"c":8.13,"v":530300},{"d":"2025-05-19","o":8.01,"h":8.18,"l":8.01,"c":8.1,"v":512100},{"d":"2025-05-20","o":8.09,"h":8.14,"l":8.04,"c":8.05,"v":567800},{"d":"2025-05-21","o":7.93,"h":8.27,"l":7.86,"c":8.04,"v":791100},{"d":"2025-05-22","o":8.08,"h":8.15,"l":7.87,"c":7.87,"v":488200},{"d":"2025-05-23","o":7.72,"h":7.84,"l":7.65,"c":7.8,"v":446700},{"d":"2025-05-27","o":7.91,"h":8.05,"l":7.87,"c":8.03,"v":443300},{"d":"2025-05-28","o":8.03,"h":8.21,"l":7.88,"c":8.15,"v":788600},{"d":"2025-05-29","o":8.24,"h":8.24,"l":8,"c":8.16,"v":852400},{"d":"2025-05-30","o":8.05,"h":8.12,"l":7.93,"c":8.03,"v":1332200},{"d":"2025-06-02","o":8.06,"h":8.45,"l":7.9,"c":8.44,"v":843700},{"d":"2025-06-03","o":8.46,"h":8.56,"l":8.24,"c":8.3,"v":861800},{"d":"2025-06-04","o":8.35,"h":8.38,"l":8.16,"c":8.21,"v":459200},{"d":"2025-06-05","o":8.2,"h":8.2,"l":7.91,"c":7.96,"v":547700},{"d":"2025-06-06","o":8.07,"h":8.11,"l":7.95,"c":8.03,"v":502900},{"d":"2025-06-09","o":8.06,"h":8.37,"l":8,"c":8.32,"v":677900},{"d":"2025-06-10","o":8.32,"h":8.39,"l":7.95,"c":8.01,"v":632000},{"d":"2025-06-11","o":8.03,"h":8.16,"l":7.81,"c":7.84,"v":770800},{"d":"2025-06-12","o":7.83,"h":7.88,"l":7.68,"c":7.82,"v":1053400},{"d":"2025-06-13","o":7.66,"h":7.69,"l":7.42,"c":7.5,"v":949900},{"d":"2025-06-16","o":7.59,"h":7.87,"l":7.57,"c":7.73,"v":938200},{"d":"2025-06-17","o":7.67,"h":7.86,"l":7.62,"c":7.8,"v":1132500},{"d":"2025-06-18","o":7.8,"h":7.98,"l":7.75,"c":7.94,"v":731200},{"d":"2025-06-20","o":8.07,"h":8.07,"l":7.85,"c":7.89,"v":976900},{"d":"2025-06-23","o":7.83,"h":8.48,"l":7.77,"c":8.46,"v":1212500},{"d":"2025-06-24","o":8.45,"h":8.71,"l":8.37,"c":8.68,"v":1031100},{"d":"2025-06-25","o":8.72,"h":9.11,"l":8.62,"c":8.93,"v":1140200},{"d":"2025-06-26","o":8.89,"h":9.04,"l":8.69,"c":8.76,"v":1542400},{"d":"2025-06-27","o":8.77,"h":9.02,"l":8.59,"c":8.89,"v":3630300},{"d":"2025-06-30","o":8.96,"h":9.17,"l":8.86,"c":8.97,"v":2363600},{"d":"2025-07-01","o":8.88,"h":9.41,"l":8.8,"c":9.14,"v":1211100},{"d":"2025-07-02","o":9.07,"h":9.41,"l":9.03,"c":9.4,"v":987400},{"d":"2025-07-03","o":9.37,"h":9.63,"l":9.34,"c":9.56,"v":622300},{"d":"2025-07-07","o":9.45,"h":9.68,"l":9.27,"c":9.66,"v":1186900},{"d":"2025-07-08","o":9.56,"h":9.56,"l":9.25,"c":9.34,"v":1156300},{"d":"2025-07-09","o":9.35,"h":9.47,"l":9.07,"c":9.44,"v":1052200},{"d":"2025-07-10","o":9.44,"h":9.49,"l":9.23,"c":9.41,"v":771600},{"d":"2025-07-11","o":9.31,"h":9.32,"l":9.14,"c":9.2,"v":543100},{"d":"2025-07-14","o":9.15,"h":9.22,"l":9.05,"c":9.14,"v":854900},{"d":"2025-07-15","o":9.22,"h":9.27,"l":8.83,"c":8.85,"v":1005600},{"d":"2025-07-16","o":8.85,"h":9.75,"l":8.71,"c":9.66,"v":4023900},{"d":"2025-07-17","o":9.72,"h":10.23,"l":9.54,"c":9.56,"v":2910300},{"d":"2025-07-18","o":9.69,"h":9.69,"l":9.26,"c":9.41,"v":1269900},{"d":"2025-07-21","o":9.4,"h":9.46,"l":9.1,"c":9.45,"v":1040000},{"d":"2025-07-22","o":9.52,"h":9.59,"l":9.26,"c":9.42,"v":836300},{"d":"2025-07-23","o":9.47,"h":9.65,"l":9.31,"c":9.45,"v":738500},{"d":"2025-07-24","o":9.5,"h":9.5,"l":9.17,"c":9.17,"v":717100},{"d":"2025-07-25","o":9.2,"h":9.27,"l":9.15,"c":9.23,"v":797000},{"d":"2025-07-28","o":9.25,"h":9.69,"l":9.21,"c":9.67,"v":1045300},{"d":"2025-07-29","o":9.7,"h":9.81,"l":9.49,"c":9.51,"v":784800},{"d":"2025-07-30","o":9.51,"h":9.63,"l":9.13,"c":9.19,"v":603200},{"d":"2025-07-31","o":9.29,"h":9.58,"l":9.22,"c":9.29,"v":1049100},{"d":"2025-08-01","o":9.1,"h":9.11,"l":8.62,"c":8.76,"v":1319100},{"d":"2025-08-04","o":8.81,"h":9.49,"l":8.81,"c":9.47,"v":1058100},{"d":"2025-08-05","o":9.14,"h":9.22,"l":7.95,"c":8.09,"v":4135100},{"d":"2025-08-06","o":8.11,"h":8.74,"l":8.11,"c":8.66,"v":1768200},{"d":"2025-08-07","o":8.71,"h":8.75,"l":8.49,"c":8.71,"v":841700},{"d":"2025-08-08","o":8.75,"h":8.77,"l":8.58,"c":8.59,"v":777500},{"d":"2025-08-11","o":8.57,"h":8.65,"l":8.42,"c":8.56,"v":876700},{"d":"2025-08-12","o":8.66,"h":9.2,"l":8.66,"c":9.1,"v":1109700},{"d":"2025-08-13","o":9.2,"h":9.35,"l":9.08,"c":9.32,"v":803400},{"d":"2025-08-14","o":9.07,"h":9.1,"l":8.74,"c":8.94,"v":814800},{"d":"2025-08-15","o":8.97,"h":8.97,"l":8.8,"c":8.84,"v":602100},{"d":"2025-08-18","o":8.82,"h":8.9,"l":8.79,"c":8.83,"v":530900},{"d":"2025-08-19","o":8.81,"h":8.93,"l":8.55,"c":8.59,"v":478600},{"d":"2025-08-20","o":8.56,"h":8.58,"l":8.27,"c":8.4,"v":839800},{"d":"2025-08-21","o":8.33,"h":8.77,"l":8.33,"c":8.7,"v":705400},{"d":"2025-08-22","o":8.72,"h":9.18,"l":8.72,"c":9.17,"v":630500},{"d":"2025-08-25","o":9.16,"h":9.3,"l":9.09,"c":9.12,"v":593500},{"d":"2025-08-26","o":9.16,"h":9.39,"l":9.04,"c":9.28,"v":725400},{"d":"2025-08-27","o":9.31,"h":9.44,"l":9.25,"c":9.34,"v":523900},{"d":"2025-08-28","o":9.37,"h":9.48,"l":9.31,"c":9.45,"v":689200},{"d":"2025-08-29","o":9.43,"h":9.49,"l":9.31,"c":9.38,"v":1258800},{"d":"2025-09-02","o":9.14,"h":9.45,"l":9.06,"c":9.39,"v":556900},{"d":"2025-09-03","o":9.45,"h":9.47,"l":9.13,"c":9.28,"v":742400},{"d":"2025-09-04","o":9.36,"h":9.92,"l":9.32,"c":9.67,"v":1356600},{"d":"2025-09-05","o":9.79,"h":9.9,"l":9.61,"c":9.75,"v":643000},{"d":"2025-09-08","o":9.81,"h":10.32,"l":9.71,"c":10.2,"v":1196400},{"d":"2025-09-09","o":10.1,"h":10.46,"l":10.01,"c":10.37,"v":1083600},{"d":"2025-09-10","o":10.5,"h":10.5,"l":10.11,"c":10.34,"v":812600},{"d":"2025-09-11","o":10.3,"h":10.64,"l":10.26,"c":10.61,"v":661900},{"d":"2025-09-12","o":10.36,"h":10.5,"l":10.07,"c":10.11,"v":694700},{"d":"2025-09-15","o":10.04,"h":10.48,"l":9.75,"c":10.44,"v":1185900},{"d":"2025-09-16","o":9.4,"h":9.81,"l":8.7,"c":8.86,"v":10102700},{"d":"2025-09-17","o":8.76,"h":8.95,"l":8.61,"c":8.77,"v":10814400},{"d":"2025-09-18","o":9,"h":9.64,"l":8.95,"c":9.58,"v":5360500},{"d":"2025-09-19","o":9.62,"h":9.7,"l":9.38,"c":9.5,"v":2733100},{"d":"2025-09-22","o":9.46,"h":9.7,"l":9.35,"c":9.65,"v":1780200},{"d":"2025-09-23","o":9.7,"h":9.79,"l":9.39,"c":9.56,"v":1677700},{"d":"2025-09-24","o":9.53,"h":9.53,"l":9.34,"c":9.43,"v":3548300},{"d":"2025-09-25","o":9.24,"h":9.41,"l":9.18,"c":9.37,"v":1205200},{"d":"2025-09-26","o":9.36,"h":9.44,"l":9.22,"c":9.28,"v":866300},{"d":"2025-09-29","o":9.36,"h":9.36,"l":9.2,"c":9.23,"v":1139500},{"d":"2025-09-30","o":9.25,"h":9.46,"l":9.2,"c":9.38,"v":1507000},{"d":"2025-10-01","o":9.29,"h":9.66,"l":9.17,"c":9.54,"v":1565300},{"d":"2025-10-02","o":9.64,"h":9.64,"l":9.29,"c":9.29,"v":1135100},{"d":"2025-10-03","o":9.4,"h":9.6,"l":9.24,"c":9.25,"v":1070100},{"d":"2025-10-06","o":9.36,"h":9.39,"l":9.18,"c":9.19,"v":1078900},{"d":"2025-10-07","o":9.16,"h":9.21,"l":8.82,"c":8.85,"v":2295300},{"d":"2025-10-08","o":8.92,"h":9.15,"l":8.88,"c":9.09,"v":1305900},{"d":"2025-10-09","o":9.03,"h":9.07,"l":8.84,"c":8.98,"v":1040400},{"d":"2025-10-10","o":8.96,"h":9.06,"l":8.49,"c":8.61,"v":1177700},{"d":"2025-10-13","o":8.84,"h":8.89,"l":8.57,"c":8.62,"v":1160800},{"d":"2025-10-14","o":8.46,"h":8.9,"l":8.4,"c":8.79,"v":883000},{"d":"2025-10-15","o":8.95,"h":9.3,"l":8.91,"c":9.25,"v":1900500},{"d":"2025-10-16","o":9.26,"h":9.54,"l":9.24,"c":9.41,"v":980000},{"d":"2025-10-17","o":9.3,"h":9.41,"l":9.03,"c":9.04,"v":933900},{"d":"2025-10-20","o":9.16,"h":9.31,"l":9.1,"c":9.18,"v":920200},{"d":"2025-10-21","o":9.12,"h":9.39,"l":9.04,"c":9.33,"v":1536200},{"d":"2025-10-22","o":9.33,"h":9.54,"l":9.13,"c":9.21,"v":1621700},{"d":"2025-10-23","o":9.18,"h":9.77,"l":9.17,"c":9.76,"v":2565700},{"d":"2025-10-24","o":9.88,"h":10.17,"l":9.8,"c":10.07,"v":2021100},{"d":"2025-10-27","o":10.17,"h":10.25,"l":9.92,"c":9.97,"v":2352600},{"d":"2025-10-28","o":9.94,"h":10.33,"l":9.88,"c":10.29,"v":1378500},{"d":"2025-10-29","o":10.27,"h":10.38,"l":9.96,"c":10.15,"v":1600200},{"d":"2025-10-30","o":10.02,"h":10.59,"l":10.02,"c":10.54,"v":1686900},{"d":"2025-10-31","o":10.59,"h":10.75,"l":10.25,"c":10.42,"v":2082200},{"d":"2025-11-03","o":10.43,"h":10.57,"l":10.26,"c":10.43,"v":2111800},{"d":"2025-11-04","o":9.12,"h":9.14,"l":7.88,"c":7.91,"v":6678600},{"d":"2025-11-05","o":8.05,"h":8.46,"l":7.91,"c":8.4,"v":4307800},{"d":"2025-11-06","o":8.35,"h":8.42,"l":8.01,"c":8.03,"v":2442100},{"d":"2025-11-07","o":8.11,"h":8.11,"l":7.71,"c":7.97,"v":2104200},{"d":"2025-11-10","o":8.2,"h":8.26,"l":7.9,"c":8.02,"v":1255200},{"d":"2025-11-11","o":8,"h":8.09,"l":7.83,"c":8.03,"v":896400},{"d":"2025-11-12","o":8.07,"h":8.32,"l":7.99,"c":8.04,"v":2697300},{"d":"2025-11-13","o":8.05,"h":8.05,"l":7.55,"c":7.67,"v":1318400},{"d":"2025-11-14","o":7.46,"h":7.61,"l":7.38,"c":7.47,"v":996000},{"d":"2025-11-17","o":7.41,"h":7.52,"l":7.25,"c":7.33,"v":1239600},{"d":"2025-11-18","o":7.25,"h":7.35,"l":7.11,"c":7.25,"v":889100},{"d":"2025-11-19","o":7.29,"h":7.51,"l":7.28,"c":7.47,"v":1167800},{"d":"2025-11-20","o":7.73,"h":7.77,"l":7.34,"c":7.4,"v":1319900},{"d":"2025-11-21","o":7.37,"h":7.48,"l":7.24,"c":7.25,"v":1589400},{"d":"2025-11-24","o":7.3,"h":7.44,"l":7.3,"c":7.35,"v":922400},{"d":"2025-11-25","o":7.37,"h":7.85,"l":7.3,"c":7.7,"v":2353100},{"d":"2025-11-26","o":7.75,"h":8.1,"l":7.7,"c":7.98,"v":1600300},{"d":"2025-11-28","o":8.02,"h":8.05,"l":7.89,"c":7.93,"v":561100},{"d":"2025-12-01","o":7.88,"h":8.22,"l":7.75,"c":7.91,"v":2005400},{"d":"2025-12-02","o":8.04,"h":8.36,"l":7.99,"c":8.13,"v":2395600},{"d":"2025-12-03","o":8.15,"h":8.33,"l":8.12,"c":8.23,"v":1051700},{"d":"2025-12-04","o":8.23,"h":8.6,"l":8.23,"c":8.54,"v":3512100},{"d":"2025-12-05","o":8.43,"h":8.55,"l":8.37,"c":8.53,"v":862900},{"d":"2025-12-08","o":8.67,"h":8.75,"l":8.47,"c":8.54,"v":1065300},{"d":"2025-12-09","o":8.47,"h":8.85,"l":8.46,"c":8.79,"v":903800},{"d":"2025-12-10","o":8.79,"h":8.89,"l":8.55,"c":8.86,"v":1027100},{"d":"2025-12-11","o":8.81,"h":8.9,"l":8.48,"c":8.68,"v":1732900},{"d":"2025-12-12","o":8.64,"h":8.64,"l":8.25,"c":8.31,"v":1082800},{"d":"2025-12-15","o":8.4,"h":8.46,"l":8.23,"c":8.37,"v":762200},{"d":"2025-12-16","o":8.3,"h":8.64,"l":8.27,"c":8.59,"v":1403100},{"d":"2025-12-17","o":8.65,"h":8.88,"l":8.38,"c":8.45,"v":1107700},{"d":"2025-12-18","o":8.6,"h":8.84,"l":8.5,"c":8.58,"v":1042100},{"d":"2025-12-19","o":8.58,"h":8.78,"l":8.58,"c":8.69,"v":1379600},{"d":"2025-12-22","o":8.73,"h":9.15,"l":8.73,"c":9.03,"v":1073300},{"d":"2025-12-23","o":8.97,"h":9.1,"l":8.86,"c":8.98,"v":851500},{"d":"2025-12-24","o":8.96,"h":8.96,"l":8.71,"c":8.81,"v":339200},{"d":"2025-12-26","o":8.8,"h":8.83,"l":8.72,"c":8.75,"v":329000},{"d":"2025-12-29","o":8.7,"h":8.8,"l":8.61,"c":8.68,"v":444400},{"d":"2025-12-30","o":8.72,"h":8.9,"l":8.59,"c":8.85,"v":3364300},{"d":"2025-12-31","o":8.85,"h":8.87,"l":8.68,"c":8.69,"v":720600},{"d":"2026-01-02","o":8.82,"h":8.84,"l":8.57,"c":8.68,"v":475600},{"d":"2026-01-05","o":8.73,"h":8.9,"l":8.65,"c":8.76,"v":847400},{"d":"2026-01-06","o":8.73,"h":9.25,"l":8.61,"c":9.14,"v":1092700},{"d":"2026-01-07","o":9.06,"h":9.08,"l":8.73,"c":8.83,"v":908200},{"d":"2026-01-08","o":8.78,"h":8.84,"l":8.63,"c":8.83,"v":1020500},{"d":"2026-01-09","o":8.77,"h":8.84,"l":8.5,"c":8.81,"v":708100},{"d":"2026-01-12","o":8.78,"h":9.37,"l":8.76,"c":9.36,"v":1807800},{"d":"2026-01-13","o":9.38,"h":9.38,"l":8.95,"c":9,"v":937700},{"d":"2026-01-14","o":8.95,"h":9.04,"l":8.72,"c":8.76,"v":881700},{"d":"2026-01-15","o":8.9,"h":9.36,"l":8.81,"c":9.09,"v":1569900},{"d":"2026-01-16","o":9.12,"h":9.3,"l":9,"c":9.25,"v":1078100},{"d":"2026-01-20","o":8.93,"h":9.35,"l":8.92,"c":9.24,"v":757900},{"d":"2026-01-21","o":9.34,"h":9.38,"l":9.13,"c":9.29,"v":858700},{"d":"2026-01-22","o":9.83,"h":10.35,"l":9.79,"c":9.9,"v":2469400},{"d":"2026-01-23","o":9.88,"h":9.93,"l":9.49,"c":9.55,"v":1712800},{"d":"2026-01-26","o":9.55,"h":9.8,"l":9.47,"c":9.73,"v":1005300},{"d":"2026-01-27","o":9.85,"h":9.85,"l":9.58,"c":9.58,"v":1246400},{"d":"2026-01-28","o":9.72,"h":9.85,"l":9.52,"c":9.6,"v":864800},{"d":"2026-01-29","o":9.5,"h":9.65,"l":9.36,"c":9.37,"v":1501600},{"d":"2026-01-30","o":9.33,"h":9.67,"l":9.2,"c":9.22,"v":1415700},{"d":"2026-02-02","o":9.22,"h":9.67,"l":9.22,"c":9.37,"v":947700},{"d":"2026-02-03","o":9.5,"h":9.64,"l":9.27,"c":9.5,"v":1131900},{"d":"2026-02-04","o":9.53,"h":9.81,"l":9.16,"c":9.47,"v":1061700},{"d":"2026-02-05","o":9.31,"h":9.57,"l":9.17,"c":9.39,"v":1144500},{"d":"2026-02-06","o":9.58,"h":9.97,"l":9.38,"c":9.86,"v":1202000},{"d":"2026-02-09","o":9.92,"h":10.46,"l":9.66,"c":10.4,"v":1209600},{"d":"2026-02-10","o":10.3,"h":10.59,"l":10.29,"c":10.35,"v":1146900},{"d":"2026-02-11","o":10.56,"h":10.56,"l":10.15,"c":10.38,"v":1257600},{"d":"2026-02-12","o":10.38,"h":10.4,"l":9.65,"c":9.94,"v":824600},{"d":"2026-02-13","o":10.03,"h":10.31,"l":9.84,"c":10.13,"v":1001800},{"d":"2026-02-17","o":9.97,"h":10.28,"l":9.88,"c":10.15,"v":1260200},{"d":"2026-02-18","o":10.15,"h":10.28,"l":9.87,"c":9.96,"v":1062300},{"d":"2026-02-19","o":9.9,"h":9.97,"l":9.77,"c":9.88,"v":1616800},{"d":"2026-02-20","o":9.91,"h":10.35,"l":9.84,"c":10.07,"v":1012700},{"d":"2026-02-23","o":10.07,"h":10.3,"l":9.84,"c":10.22,"v":1144400},{"d":"2026-02-24","o":10.29,"h":10.84,"l":10.19,"c":10.58,"v":2182100},{"d":"2026-02-25","o":10.58,"h":10.95,"l":10.56,"c":10.69,"v":1636100},{"d":"2026-02-26","o":11,"h":11.1,"l":9.67,"c":9.91,"v":3510900},{"d":"2026-02-27","o":9.91,"h":10.24,"l":9.8,"c":10.2,"v":2110500},{"d":"2026-03-02","o":9.9,"h":10.13,"l":9.75,"c":9.96,"v":1155500},{"d":"2026-03-03","o":9.71,"h":10.03,"l":9.66,"c":9.88,"v":1319600},{"d":"2026-03-04","o":10.06,"h":10.48,"l":10.06,"c":10.25,"v":1014700},{"d":"2026-03-05","o":10.21,"h":10.39,"l":9.84,"c":10.06,"v":1440400},{"d":"2026-03-06","o":9.75,"h":9.87,"l":9.58,"c":9.59,"v":1042100},{"d":"2026-03-09","o":9.37,"h":9.66,"l":9.25,"c":9.62,"v":875400},{"d":"2026-03-10","o":9.76,"h":10.26,"l":9.65,"c":10.15,"v":1369100},{"d":"2026-03-11","o":10.1,"h":10.27,"l":9.98,"c":10.24,"v":842200},{"d":"2026-03-12","o":10.06,"h":10.21,"l":9.95,"c":10.01,"v":668400},{"d":"2026-03-13","o":10.15,"h":10.27,"l":9.88,"c":9.94,"v":873400},{"d":"2026-03-16","o":10.18,"h":10.33,"l":10.07,"c":10.33,"v":1392700},{"d":"2026-03-17","o":10.3,"h":10.8,"l":10.3,"c":10.79,"v":1496300},{"d":"2026-03-18","o":10.79,"h":11.8,"l":10.76,"c":11.71,"v":2672300},{"d":"2026-03-19","o":11.45,"h":12.29,"l":11.18,"c":11.9,"v":3511700},{"d":"2026-03-20","o":11.95,"h":12,"l":11.31,"c":11.46,"v":1735000},{"d":"2026-03-23","o":11.68,"h":12.18,"l":11.47,"c":12.07,"v":1711000},{"d":"2026-03-24","o":11.91,"h":12.74,"l":11.84,"c":12.53,"v":2381100},{"d":"2026-03-25","o":12.7,"h":12.76,"l":12.31,"c":12.64,"v":1911200},{"d":"2026-03-26","o":12.5,"h":13.05,"l":12.44,"c":12.97,"v":3475600},{"d":"2026-03-27","o":12.97,"h":13.1,"l":12.74,"c":12.93,"v":1823100},{"d":"2026-03-30","o":13,"h":13.07,"l":12.16,"c":12.19,"v":1592900},{"d":"2026-03-31","o":12.19,"h":12.72,"l":12.11,"c":12.58,"v":2190079},{"d":"2026-04-01","o":12.79,"h":13.05,"l":12.65,"c":12.73,"v":2902939},{"d":"2026-04-02","o":12.31,"h":12.97,"l":12.28,"c":12.88,"v":2298383},{"d":"2026-04-06","o":12.98,"h":13.19,"l":12.89,"c":12.93,"v":1007964},{"d":"2026-04-07","o":12.84,"h":13.25,"l":12.53,"c":13.21,"v":1554939},{"d":"2026-04-08","o":13.53,"h":13.84,"l":13.27,"c":13.73,"v":2198858},{"d":"2026-04-09","o":13.97,"h":14.84,"l":13.81,"c":14.82,"v":3714327},{"d":"2026-04-10","o":15.05,"h":15.25,"l":14.87,"c":15.09,"v":2437472},{"d":"2026-04-13","o":15,"h":15.07,"l":14.59,"c":14.97,"v":1995553},{"d":"2026-04-14","o":15.34,"h":15.69,"l":14.94,"c":15.3,"v":3278199},{"d":"2026-04-15","o":15.25,"h":15.74,"l":14.98,"c":15.73,"v":2178527},{"d":"2026-04-16","o":15.8,"h":16.73,"l":15.66,"c":16.67,"v":2943241},{"d":"2026-04-17","o":16.91,"h":17.17,"l":16.3,"c":16.96,"v":3683345},{"d":"2026-04-20","o":16.97,"h":17.79,"l":16.8,"c":17.63,"v":2618759},{"d":"2026-04-21","o":17.68,"h":17.99,"l":17.43,"c":17.5,"v":2388302},{"d":"2026-04-22","o":17.49,"h":17.69,"l":16.7,"c":16.95,"v":2628563},{"d":"2026-04-23","o":16.92,"h":17.18,"l":16.43,"c":16.74,"v":1752726},{"d":"2026-04-24","o":17,"h":17.07,"l":16.57,"c":16.93,"v":2090523},{"d":"2026-04-27","o":16.75,"h":16.83,"l":16.33,"c":16.74,"v":2241217},{"d":"2026-04-28","o":16.48,"h":16.61,"l":15.83,"c":16.16,"v":2046902},{"d":"2026-04-29","o":16.19,"h":17.02,"l":16.15,"c":16.79,"v":3684276},{"d":"2026-04-30","o":16.95,"h":17.74,"l":16.88,"c":17.69,"v":2854540},{"d":"2026-05-01","o":17.76,"h":18.69,"l":17.6,"c":18.45,"v":3340681},{"d":"2026-05-04","o":18.43,"h":18.63,"l":17.94,"c":18.34,"v":4350509},{"d":"2026-05-05","o":15.81,"h":16.03,"l":14.28,"c":15.3,"v":6198234},{"d":"2026-05-06","o":15.3,"h":15.81,"l":15.11,"c":15.71,"v":2677378},{"d":"2026-05-07","o":15.89,"h":15.89,"l":14.35,"c":14.55,"v":2943144},{"d":"2026-05-08","o":14.81,"h":15.2,"l":14.66,"c":14.94,"v":1484376},{"d":"2026-05-11","o":15.98,"h":16.08,"l":15.56,"c":15.68,"v":2139069},{"d":"2026-05-12","o":15.32,"h":15.38,"l":14.56,"c":15.04,"v":1771689},{"d":"2026-05-13","o":15.25,"h":16.28,"l":14.98,"c":15.77,"v":3421032},{"d":"2026-05-14","o":16.18,"h":16.18,"l":15.07,"c":15.28,"v":1556312},{"d":"2026-05-15","o":14.79,"h":15.09,"l":14.71,"c":14.91,"v":1939389},{"d":"2026-05-18","o":15.26,"h":15.44,"l":14.79,"c":14.96,"v":1624154},{"d":"2026-05-19","o":14.8,"h":14.94,"l":14.48,"c":14.57,"v":993763}]