[{"d":"1989-09-26","o":7.5,"h":8.25,"l":7.5,"c":8.12,"v":2322600},{"d":"1989-09-27","o":8.12,"h":8.38,"l":7.88,"c":8.25,"v":812400},{"d":"1989-09-28","o":8.5,"h":9.06,"l":8.5,"c":9,"v":964400},{"d":"1989-09-29","o":9,"h":9.12,"l":8.69,"c":8.69,"v":401200},{"d":"1989-10-02","o":8.81,"h":9.19,"l":8.81,"c":9.12,"v":277200},{"d":"1989-10-03","o":9.19,"h":9.81,"l":9.19,"c":9.31,"v":546800},{"d":"1989-10-04","o":9.31,"h":9.44,"l":9.25,"c":9.38,"v":279200},{"d":"1989-10-05","o":9.38,"h":9.44,"l":9,"c":9.12,"v":182600},{"d":"1989-10-06","o":9.12,"h":9.25,"l":8.88,"c":9,"v":193400},{"d":"1989-10-09","o":9,"h":9.06,"l":8.88,"c":9,"v":52200},{"d":"1989-10-10","o":9,"h":9.06,"l":8.25,"c":8.69,"v":340400},{"d":"1989-10-11","o":8.69,"h":8.75,"l":8.44,"c":8.5,"v":69600},{"d":"1989-10-12","o":8.5,"h":8.62,"l":8.25,"c":8.31,"v":98000},{"d":"1989-10-13","o":8.31,"h":8.31,"l":7.56,"c":7.56,"v":142600},{"d":"1989-10-16","o":7.56,"h":8.31,"l":6.88,"c":8.31,"v":364200},{"d":"1989-10-17","o":8.31,"h":8.31,"l":7.88,"c":8.06,"v":211000},{"d":"1989-10-18","o":8.06,"h":8.38,"l":7.94,"c":8.38,"v":90800},{"d":"1989-10-19","o":8.38,"h":8.56,"l":8.38,"c":8.5,"v":68200},{"d":"1989-10-20","o":8.69,"h":9.12,"l":8.69,"c":8.81,"v":83800},{"d":"1989-10-23","o":8.81,"h":8.81,"l":8.56,"c":8.56,"v":27800},{"d":"1989-10-24","o":8.5,"h":8.5,"l":8.06,"c":8.19,"v":112600},{"d":"1989-10-25","o":8.19,"h":8.31,"l":8.19,"c":8.19,"v":77600},{"d":"1989-10-26","o":8.12,"h":8.12,"l":7.75,"c":7.75,"v":22800},{"d":"1989-10-27","o":7.75,"h":7.88,"l":7.69,"c":7.75,"v":43400},{"d":"1989-10-30","o":7.75,"h":7.94,"l":7.75,"c":7.94,"v":25400},{"d":"1989-10-31","o":7.94,"h":7.94,"l":7.75,"c":7.94,"v":57400},{"d":"1989-11-01","o":7.94,"h":8,"l":7.88,"c":8,"v":58200},{"d":"1989-11-02","o":8,"h":8,"l":8,"c":8,"v":1200},{"d":"1989-11-03","o":7.94,"h":7.94,"l":7.75,"c":7.88,"v":18200},{"d":"1989-11-06","o":7.88,"h":7.88,"l":7.31,"c":7.31,"v":116000},{"d":"1989-11-07","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":231800},{"d":"1989-11-08","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":185400},{"d":"1989-11-09","o":7.5,"h":7.81,"l":7.5,"c":7.56,"v":171800},{"d":"1989-11-10","o":7.56,"h":7.81,"l":7.56,"c":7.81,"v":30000},{"d":"1989-11-13","o":7.81,"h":7.88,"l":7.69,"c":7.69,"v":45400},{"d":"1989-11-14","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":10800},{"d":"1989-11-15","o":7.75,"h":7.81,"l":7.69,"c":7.69,"v":38400},{"d":"1989-11-16","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":4800},{"d":"1989-11-17","o":7.75,"h":7.75,"l":7.62,"c":7.69,"v":17800},{"d":"1989-11-20","o":7.69,"h":7.75,"l":7.69,"c":7.75,"v":46200},{"d":"1989-11-21","o":7.75,"h":7.94,"l":7.69,"c":7.88,"v":88600},{"d":"1989-11-22","o":7.81,"h":7.81,"l":7.69,"c":7.75,"v":60600},{"d":"1989-11-24","o":7.75,"h":7.81,"l":7.69,"c":7.69,"v":9000},{"d":"1989-11-27","o":7.56,"h":7.56,"l":7.44,"c":7.5,"v":39000},{"d":"1989-11-28","o":7.5,"h":7.5,"l":7.44,"c":7.44,"v":19600},{"d":"1989-11-29","o":7.44,"h":7.44,"l":7.25,"c":7.25,"v":76000},{"d":"1989-11-30","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":30800},{"d":"1989-12-01","o":7.25,"h":7.38,"l":7.19,"c":7.31,"v":54000},{"d":"1989-12-04","o":7.31,"h":7.31,"l":7.12,"c":7.25,"v":47600},{"d":"1989-12-05","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":32800},{"d":"1989-12-06","o":7.25,"h":7.25,"l":7.06,"c":7.12,"v":8400},{"d":"1989-12-07","o":7.12,"h":7.25,"l":7.06,"c":7.06,"v":35400},{"d":"1989-12-08","o":7.06,"h":7.06,"l":6.5,"c":6.62,"v":166200},{"d":"1989-12-11","o":6.62,"h":6.69,"l":6.5,"c":6.62,"v":253400},{"d":"1989-12-12","o":6.62,"h":6.69,"l":6.62,"c":6.69,"v":119400},{"d":"1989-12-13","o":6.69,"h":6.69,"l":6.56,"c":6.69,"v":68400},{"d":"1989-12-14","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":221200},{"d":"1989-12-15","o":7,"h":7.69,"l":7,"c":7.31,"v":200000},{"d":"1989-12-18","o":7.31,"h":7.38,"l":7,"c":7,"v":313800},{"d":"1989-12-19","o":7,"h":7.31,"l":6.94,"c":7.31,"v":245600},{"d":"1989-12-20","o":7.31,"h":7.75,"l":7.25,"c":7.56,"v":199200},{"d":"1989-12-21","o":7.56,"h":7.69,"l":7.56,"c":7.56,"v":18400},{"d":"1989-12-22","o":7.56,"h":7.62,"l":7.5,"c":7.5,"v":54000},{"d":"1989-12-26","o":7.56,"h":7.62,"l":7.56,"c":7.62,"v":26200},{"d":"1989-12-27","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":105600},{"d":"1989-12-28","o":7.69,"h":7.75,"l":7.69,"c":7.69,"v":54000},{"d":"1989-12-29","o":7.69,"h":7.81,"l":7.69,"c":7.81,"v":118400},{"d":"1990-01-02","o":7.81,"h":7.94,"l":7.75,"c":7.94,"v":51800},{"d":"1990-01-03","o":7.94,"h":8,"l":7.81,"c":7.94,"v":77600},{"d":"1990-01-04","o":8.06,"h":8.69,"l":8.06,"c":8.5,"v":201000},{"d":"1990-01-05","o":8.81,"h":9.06,"l":8.81,"c":8.94,"v":155200},{"d":"1990-01-08","o":8.94,"h":9.44,"l":8.88,"c":9.19,"v":309800},{"d":"1990-01-09","o":9.31,"h":9.5,"l":9.31,"c":9.38,"v":151000},{"d":"1990-01-10","o":9.38,"h":9.5,"l":8.94,"c":9.12,"v":179400},{"d":"1990-01-11","o":9.12,"h":9.5,"l":9.12,"c":9.5,"v":136600},{"d":"1990-01-12","o":9.31,"h":9.44,"l":9.19,"c":9.25,"v":205600},{"d":"1990-01-15","o":9.25,"h":9.31,"l":9,"c":9.31,"v":82200},{"d":"1990-01-16","o":9.19,"h":9.19,"l":9,"c":9,"v":54000},{"d":"1990-01-17","o":9.25,"h":9.31,"l":8.69,"c":8.69,"v":103600},{"d":"1990-01-18","o":8.62,"h":8.69,"l":8.31,"c":8.69,"v":227000},{"d":"1990-01-19","o":8.88,"h":8.88,"l":8.56,"c":8.88,"v":59400},{"d":"1990-01-22","o":9,"h":9.31,"l":8.94,"c":9.12,"v":284800},{"d":"1990-01-23","o":9.44,"h":9.62,"l":9.38,"c":9.62,"v":231200},{"d":"1990-01-24","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":74400},{"d":"1990-01-25","o":9.56,"h":9.62,"l":9.44,"c":9.44,"v":72200},{"d":"1990-01-26","o":9.12,"h":9.31,"l":9.06,"c":9.06,"v":117600},{"d":"1990-01-29","o":9.19,"h":9.31,"l":9,"c":9.06,"v":43800},{"d":"1990-01-30","o":9.06,"h":9.06,"l":8.75,"c":8.75,"v":32200},{"d":"1990-01-31","o":9.12,"h":9.88,"l":9.12,"c":9.88,"v":266200},{"d":"1990-02-01","o":9.94,"h":10.25,"l":9.94,"c":10.19,"v":254400},{"d":"1990-02-02","o":10.12,"h":10.19,"l":10,"c":10.12,"v":178200},{"d":"1990-02-05","o":10.06,"h":10.25,"l":10,"c":10.19,"v":85400},{"d":"1990-02-06","o":10.31,"h":10.31,"l":10.12,"c":10.12,"v":149600},{"d":"1990-02-07","o":10,"h":10.12,"l":10,"c":10.12,"v":97000},{"d":"1990-02-08","o":10.06,"h":10.12,"l":10,"c":10,"v":82600},{"d":"1990-02-09","o":10.06,"h":10.06,"l":9.31,"c":9.5,"v":205800},{"d":"1990-02-12","o":9.62,"h":9.69,"l":9.25,"c":9.25,"v":29400},{"d":"1990-02-13","o":9.25,"h":9.25,"l":8.81,"c":8.81,"v":36200},{"d":"1990-02-14","o":8.81,"h":8.94,"l":8.62,"c":8.94,"v":30200},{"d":"1990-02-15","o":8.88,"h":9.06,"l":8.75,"c":8.88,"v":21200},{"d":"1990-02-16","o":9,"h":9,"l":8.75,"c":8.75,"v":17200},{"d":"1990-02-20","o":8.81,"h":8.81,"l":8.44,"c":8.75,"v":80600},{"d":"1990-02-21","o":8.81,"h":8.81,"l":8.62,"c":8.75,"v":18600},{"d":"1990-02-22","o":8.75,"h":9.19,"l":8.75,"c":9.12,"v":76600},{"d":"1990-02-23","o":8.94,"h":9.06,"l":8.88,"c":8.94,"v":83000},{"d":"1990-02-26","o":8.75,"h":8.81,"l":8.44,"c":8.44,"v":30600},{"d":"1990-02-27","o":8.31,"h":8.75,"l":8.25,"c":8.75,"v":70200},{"d":"1990-02-28","o":8.75,"h":9.56,"l":8.75,"c":9.5,"v":118800},{"d":"1990-03-01","o":9.5,"h":9.62,"l":9.31,"c":9.5,"v":88200},{"d":"1990-03-02","o":9.5,"h":9.56,"l":9.5,"c":9.5,"v":47800},{"d":"1990-03-05","o":9.5,"h":9.75,"l":9.5,"c":9.56,"v":91400},{"d":"1990-03-06","o":9.56,"h":9.81,"l":9.5,"c":9.81,"v":27600},{"d":"1990-03-07","o":10,"h":10.25,"l":9.94,"c":10.12,"v":136200},{"d":"1990-03-08","o":10.12,"h":10.62,"l":10.12,"c":10.62,"v":118800},{"d":"1990-03-09","o":11.25,"h":11.25,"l":10.5,"c":10.56,"v":207400},{"d":"1990-03-12","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":84000},{"d":"1990-03-13","o":10.38,"h":10.38,"l":9.94,"c":10,"v":83600},{"d":"1990-03-14","o":10.12,"h":10.19,"l":9.88,"c":10.06,"v":14000},{"d":"1990-03-15","o":9.94,"h":9.94,"l":9.31,"c":9.5,"v":80800},{"d":"1990-03-16","o":9.25,"h":9.38,"l":8.88,"c":9.38,"v":113800},{"d":"1990-03-19","o":9.25,"h":9.31,"l":8.94,"c":9.19,"v":39800},{"d":"1990-03-20","o":9.25,"h":9.44,"l":9.12,"c":9.44,"v":34600},{"d":"1990-03-21","o":9.62,"h":9.62,"l":9.38,"c":9.44,"v":20200},{"d":"1990-03-22","o":9.19,"h":9.25,"l":9.06,"c":9.06,"v":13800},{"d":"1990-03-23","o":9.12,"h":9.44,"l":9.12,"c":9.44,"v":35000},{"d":"1990-03-26","o":9.38,"h":9.69,"l":9.38,"c":9.62,"v":10000},{"d":"1990-03-27","o":9.56,"h":9.81,"l":9.5,"c":9.81,"v":5800},{"d":"1990-03-28","o":9.69,"h":9.88,"l":9.69,"c":9.81,"v":22600},{"d":"1990-03-29","o":9.69,"h":9.75,"l":9.69,"c":9.69,"v":2600},{"d":"1990-03-30","o":9.56,"h":9.56,"l":9.5,"c":9.56,"v":12600},{"d":"1990-04-02","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":400},{"d":"1990-04-03","o":9.31,"h":9.56,"l":9.25,"c":9.56,"v":43400},{"d":"1990-04-04","o":9.69,"h":9.75,"l":9.5,"c":9.5,"v":64000},{"d":"1990-04-05","o":9.38,"h":9.44,"l":9.38,"c":9.38,"v":20600},{"d":"1990-04-06","o":9.25,"h":9.56,"l":9.25,"c":9.5,"v":134400},{"d":"1990-04-09","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":20000},{"d":"1990-04-10","o":9.5,"h":9.5,"l":9.44,"c":9.5,"v":11000},{"d":"1990-04-11","o":9.44,"h":9.44,"l":9.38,"c":9.44,"v":10200},{"d":"1990-04-12","o":9.44,"h":9.5,"l":9.25,"c":9.5,"v":40400},{"d":"1990-04-16","o":9.38,"h":9.38,"l":9.19,"c":9.31,"v":7400},{"d":"1990-04-17","o":9.12,"h":9.62,"l":9.06,"c":9.5,"v":85600},{"d":"1990-04-18","o":9.5,"h":9.56,"l":9.44,"c":9.56,"v":44600},{"d":"1990-04-19","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":23200},{"d":"1990-04-20","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":800},{"d":"1990-04-23","o":9.25,"h":9.25,"l":9,"c":9.12,"v":19200},{"d":"1990-04-24","o":8.94,"h":9,"l":8.75,"c":8.75,"v":36800},{"d":"1990-04-25","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":10400},{"d":"1990-04-26","o":8.75,"h":8.81,"l":8.62,"c":8.62,"v":36800},{"d":"1990-04-27","o":8.75,"h":8.81,"l":8.69,"c":8.81,"v":8400},{"d":"1990-04-30","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":21400},{"d":"1990-05-01","o":8.75,"h":8.81,"l":8.69,"c":8.69,"v":15400},{"d":"1990-05-02","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":16400},{"d":"1990-05-03","o":8.75,"h":9,"l":8.75,"c":8.81,"v":194400},{"d":"1990-05-04","o":8.81,"h":8.81,"l":8.56,"c":8.75,"v":15600},{"d":"1990-05-07","o":8.62,"h":8.75,"l":8.56,"c":8.56,"v":9800},{"d":"1990-05-08","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":14000},{"d":"1990-05-09","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":21200},{"d":"1990-05-10","o":8.25,"h":8.62,"l":8.25,"c":8.5,"v":16000},{"d":"1990-05-11","o":8.69,"h":8.69,"l":8.5,"c":8.56,"v":28000},{"d":"1990-05-14","o":8.56,"h":8.56,"l":8.5,"c":8.5,"v":14600},{"d":"1990-05-15","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1800},{"d":"1990-05-16","o":8.38,"h":8.44,"l":8.25,"c":8.38,"v":7000},{"d":"1990-05-17","o":8.38,"h":8.44,"l":8.25,"c":8.25,"v":7200},{"d":"1990-05-18","o":8.31,"h":8.44,"l":8.12,"c":8.19,"v":42600},{"d":"1990-05-21","o":8.31,"h":8.38,"l":8.12,"c":8.12,"v":106400},{"d":"1990-05-22","o":8.12,"h":8.19,"l":8.06,"c":8.06,"v":23000},{"d":"1990-05-23","o":8.12,"h":8.19,"l":8.06,"c":8.12,"v":20600},{"d":"1990-05-24","o":8.19,"h":8.19,"l":8.12,"c":8.19,"v":43400},{"d":"1990-05-25","o":8.12,"h":8.12,"l":8,"c":8.12,"v":22800},{"d":"1990-05-29","o":7.94,"h":8,"l":7.81,"c":7.94,"v":48200},{"d":"1990-05-30","o":8.06,"h":8.12,"l":8,"c":8,"v":87200},{"d":"1990-05-31","o":8.06,"h":8.06,"l":8,"c":8.06,"v":21800},{"d":"1990-06-01","o":8,"h":8,"l":7.88,"c":7.94,"v":47600},{"d":"1990-06-04","o":8,"h":8.44,"l":8,"c":8.44,"v":190200},{"d":"1990-06-05","o":8.5,"h":8.88,"l":8.44,"c":8.88,"v":95000},{"d":"1990-06-06","o":8.94,"h":9.31,"l":8.94,"c":9.31,"v":72800},{"d":"1990-06-07","o":9.31,"h":9.31,"l":8.88,"c":9,"v":23600},{"d":"1990-06-08","o":9,"h":9.12,"l":9,"c":9.12,"v":5600},{"d":"1990-06-11","o":9.19,"h":9.19,"l":9.12,"c":9.19,"v":24400},{"d":"1990-06-12","o":9.12,"h":9.12,"l":9.06,"c":9.06,"v":24800},{"d":"1990-06-13","o":9.19,"h":9.19,"l":9.06,"c":9.06,"v":17400},{"d":"1990-06-14","o":9.19,"h":9.19,"l":9,"c":9,"v":33200},{"d":"1990-06-15","o":9,"h":9,"l":8.94,"c":9,"v":126800},{"d":"1990-06-18","o":8.94,"h":9.06,"l":8.94,"c":9.06,"v":2800},{"d":"1990-06-19","o":9.19,"h":9.44,"l":9.06,"c":9.06,"v":77200},{"d":"1990-06-20","o":9.06,"h":9.06,"l":9,"c":9,"v":6000},{"d":"1990-06-21","o":9,"h":9.19,"l":9,"c":9.12,"v":1800},{"d":"1990-06-22","o":9,"h":9.06,"l":8.94,"c":9,"v":24400},{"d":"1990-06-25","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":73000},{"d":"1990-06-26","o":8.94,"h":8.94,"l":8.75,"c":8.75,"v":62800},{"d":"1990-06-27","o":8.75,"h":8.81,"l":8.75,"c":8.75,"v":27400},{"d":"1990-06-28","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":2200},{"d":"1990-06-29","o":8.75,"h":8.81,"l":8.75,"c":8.81,"v":54600},{"d":"1990-07-02","o":8.75,"h":9,"l":8.75,"c":8.94,"v":65000},{"d":"1990-07-03","o":9,"h":9,"l":8.88,"c":8.88,"v":4000},{"d":"1990-07-05","o":9,"h":9,"l":8.88,"c":8.88,"v":22800},{"d":"1990-07-06","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":16200},{"d":"1990-07-09","o":8.94,"h":8.94,"l":8.75,"c":8.75,"v":50600},{"d":"1990-07-10","o":8.69,"h":8.81,"l":8.69,"c":8.75,"v":3200},{"d":"1990-07-11","o":8.88,"h":8.88,"l":8.69,"c":8.88,"v":37400},{"d":"1990-07-12","o":8.94,"h":9.12,"l":8.88,"c":9.12,"v":110800},{"d":"1990-07-13","o":9.12,"h":9.12,"l":9,"c":9.12,"v":42400},{"d":"1990-07-16","o":9.12,"h":9.19,"l":8.94,"c":9,"v":32000},{"d":"1990-07-17","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":115600},{"d":"1990-07-18","o":8.69,"h":8.75,"l":8.5,"c":8.5,"v":7800},{"d":"1990-07-19","o":8.69,"h":8.81,"l":8.56,"c":8.62,"v":11200},{"d":"1990-07-20","o":8.75,"h":9.12,"l":8.75,"c":9.06,"v":62200},{"d":"1990-07-23","o":8.94,"h":8.94,"l":8.69,"c":8.69,"v":25200},{"d":"1990-07-24","o":8.56,"h":8.75,"l":8.44,"c":8.56,"v":17200},{"d":"1990-07-25","o":8.62,"h":8.69,"l":8.62,"c":8.69,"v":2000},{"d":"1990-07-26","o":8.62,"h":8.69,"l":8.56,"c":8.69,"v":4400},{"d":"1990-07-27","o":8.56,"h":8.69,"l":8.56,"c":8.62,"v":10200},{"d":"1990-07-30","o":8.69,"h":8.81,"l":8.62,"c":8.81,"v":8000},{"d":"1990-07-31","o":8.81,"h":8.81,"l":8.69,"c":8.81,"v":6400},{"d":"1990-08-01","o":8.88,"h":8.88,"l":8.69,"c":8.69,"v":2200},{"d":"1990-08-02","o":8.56,"h":8.56,"l":8.44,"c":8.5,"v":12000},{"d":"1990-08-03","o":8.31,"h":8.44,"l":8.06,"c":8.06,"v":67000},{"d":"1990-08-06","o":8,"h":8.19,"l":7.75,"c":8.06,"v":77400},{"d":"1990-08-07","o":8.12,"h":8.19,"l":8.06,"c":8.06,"v":83400},{"d":"1990-08-08","o":8.12,"h":8.19,"l":8.06,"c":8.12,"v":3800},{"d":"1990-08-09","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":27000},{"d":"1990-08-10","o":7.94,"h":7.94,"l":7.81,"c":7.81,"v":16200},{"d":"1990-08-13","o":7.81,"h":7.81,"l":7.62,"c":7.62,"v":26600},{"d":"1990-08-14","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":29200},{"d":"1990-08-15","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":25000},{"d":"1990-08-16","o":7.69,"h":7.81,"l":7.69,"c":7.81,"v":6800},{"d":"1990-08-17","o":7.69,"h":7.69,"l":7.62,"c":7.62,"v":24200},{"d":"1990-08-20","o":7.62,"h":7.69,"l":7.62,"c":7.62,"v":24600},{"d":"1990-08-21","o":7.62,"h":7.62,"l":7.44,"c":7.44,"v":52200},{"d":"1990-08-22","o":7.31,"h":7.44,"l":7.31,"c":7.38,"v":43400},{"d":"1990-08-23","o":7.38,"h":7.38,"l":7.06,"c":7.06,"v":78200},{"d":"1990-08-24","o":7.06,"h":7.19,"l":7,"c":7.19,"v":40600},{"d":"1990-08-27","o":7.19,"h":7.31,"l":7.12,"c":7.19,"v":31800},{"d":"1990-08-28","o":7.25,"h":7.25,"l":7.19,"c":7.19,"v":4000},{"d":"1990-08-29","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":200},{"d":"1990-08-30","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":8200},{"d":"1990-08-31","o":7.25,"h":7.25,"l":7.19,"c":7.19,"v":17000},{"d":"1990-09-04","o":7.19,"h":7.19,"l":7.06,"c":7.06,"v":50800},{"d":"1990-09-05","o":6.94,"h":6.94,"l":6.44,"c":6.5,"v":165000},{"d":"1990-09-06","o":6.38,"h":6.44,"l":6.12,"c":6.25,"v":90800},{"d":"1990-09-07","o":6.38,"h":6.56,"l":6.38,"c":6.56,"v":118600},{"d":"1990-09-10","o":6.69,"h":6.88,"l":6.69,"c":6.81,"v":24200},{"d":"1990-09-11","o":6.88,"h":6.88,"l":6.81,"c":6.81,"v":31200},{"d":"1990-09-12","o":6.81,"h":6.88,"l":6.81,"c":6.81,"v":10200},{"d":"1990-09-13","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"1990-09-14","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":56000},{"d":"1990-09-17","o":6.69,"h":6.75,"l":6.69,"c":6.75,"v":2000},{"d":"1990-09-18","o":6.69,"h":6.88,"l":6.69,"c":6.88,"v":8000},{"d":"1990-09-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2200},{"d":"1990-09-20","o":6.62,"h":6.69,"l":6.5,"c":6.5,"v":30800},{"d":"1990-09-21","o":6.38,"h":6.44,"l":6.31,"c":6.31,"v":45200},{"d":"1990-09-24","o":6.31,"h":6.31,"l":5.94,"c":6.12,"v":18400},{"d":"1990-09-25","o":5.94,"h":6,"l":5.69,"c":5.88,"v":43800},{"d":"1990-09-26","o":5.94,"h":5.94,"l":5.5,"c":5.5,"v":29800},{"d":"1990-09-27","o":5.62,"h":5.94,"l":5.62,"c":5.62,"v":58600},{"d":"1990-09-28","o":5.75,"h":5.81,"l":5.69,"c":5.81,"v":15800},{"d":"1990-10-01","o":5.81,"h":6.12,"l":5.81,"c":6.12,"v":9800},{"d":"1990-10-02","o":6.25,"h":6.38,"l":6.25,"c":6.31,"v":28600},{"d":"1990-10-03","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":25200},{"d":"1990-10-04","o":6.38,"h":6.38,"l":6.25,"c":6.31,"v":19600},{"d":"1990-10-05","o":6.44,"h":6.5,"l":6.38,"c":6.38,"v":12200},{"d":"1990-10-08","o":6.38,"h":6.38,"l":6.19,"c":6.31,"v":5400},{"d":"1990-10-09","o":6.31,"h":6.31,"l":5.94,"c":5.94,"v":11400},{"d":"1990-10-10","o":5.81,"h":5.81,"l":5.5,"c":5.5,"v":80800},{"d":"1990-10-11","o":5.5,"h":5.62,"l":5.5,"c":5.56,"v":32800},{"d":"1990-10-12","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":1200},{"d":"1990-10-15","o":5.81,"h":5.94,"l":5.75,"c":5.94,"v":22600},{"d":"1990-10-16","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":15000},{"d":"1990-10-17","o":5.88,"h":5.94,"l":5.81,"c":5.81,"v":33200},{"d":"1990-10-18","o":5.81,"h":5.88,"l":5.81,"c":5.81,"v":6000},{"d":"1990-10-19","o":5.94,"h":6,"l":5.94,"c":5.94,"v":1800},{"d":"1990-10-22","o":6.06,"h":6.25,"l":6,"c":6.25,"v":31200},{"d":"1990-10-23","o":6.12,"h":6.25,"l":6.06,"c":6.06,"v":23600},{"d":"1990-10-24","o":6.06,"h":6.12,"l":6,"c":6.06,"v":32200},{"d":"1990-10-25","o":6.12,"h":6.19,"l":6.06,"c":6.19,"v":30600},{"d":"1990-10-26","o":6.12,"h":6.12,"l":6,"c":6,"v":22000},{"d":"1990-10-29","o":6,"h":6,"l":5.94,"c":5.94,"v":2200},{"d":"1990-10-30","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":4000},{"d":"1990-10-31","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":400},{"d":"1990-11-01","o":5.94,"h":6.12,"l":5.94,"c":6.06,"v":4400},{"d":"1990-11-02","o":6.12,"h":6.12,"l":6,"c":6.12,"v":7200},{"d":"1990-11-05","o":6.12,"h":6.12,"l":6,"c":6,"v":9600},{"d":"1990-11-06","o":6,"h":6,"l":6,"c":6,"v":2800},{"d":"1990-11-07","o":5.94,"h":5.94,"l":5.69,"c":5.69,"v":35000},{"d":"1990-11-08","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":27800},{"d":"1990-11-09","o":5.69,"h":5.81,"l":5.69,"c":5.81,"v":10800},{"d":"1990-11-12","o":5.88,"h":6,"l":5.88,"c":6,"v":12600},{"d":"1990-11-13","o":5.94,"h":6,"l":5.94,"c":6,"v":10800},{"d":"1990-11-14","o":6,"h":6.38,"l":6,"c":6.25,"v":27200},{"d":"1990-11-15","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":9200},{"d":"1990-11-16","o":6.44,"h":6.88,"l":6.38,"c":6.88,"v":56000},{"d":"1990-11-19","o":6.88,"h":6.88,"l":6.69,"c":6.75,"v":71000},{"d":"1990-11-20","o":6.88,"h":6.88,"l":6.75,"c":6.81,"v":61600},{"d":"1990-11-21","o":6.75,"h":6.94,"l":6.75,"c":6.94,"v":44800},{"d":"1990-11-23","o":6.94,"h":6.94,"l":6.88,"c":6.94,"v":14000},{"d":"1990-11-26","o":7,"h":7,"l":6.88,"c":7,"v":62800},{"d":"1990-11-27","o":7,"h":7,"l":7,"c":7,"v":3200},{"d":"1990-11-28","o":7,"h":7.12,"l":7,"c":7.12,"v":8600},{"d":"1990-11-29","o":7.19,"h":7.5,"l":7.19,"c":7.38,"v":37000},{"d":"1990-11-30","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":25000},{"d":"1990-12-03","o":7.88,"h":8,"l":7.75,"c":7.81,"v":33600},{"d":"1990-12-04","o":7.69,"h":7.69,"l":7.56,"c":7.56,"v":30000},{"d":"1990-12-05","o":7.69,"h":7.69,"l":7.56,"c":7.62,"v":3800},{"d":"1990-12-06","o":7.75,"h":7.94,"l":7.69,"c":7.69,"v":27200},{"d":"1990-12-07","o":7.81,"h":7.88,"l":7.62,"c":7.75,"v":7000},{"d":"1990-12-10","o":7.81,"h":7.81,"l":7.62,"c":7.69,"v":12000},{"d":"1990-12-11","o":7.69,"h":7.69,"l":7.5,"c":7.69,"v":16600},{"d":"1990-12-12","o":7.75,"h":7.88,"l":7.62,"c":7.62,"v":26200},{"d":"1990-12-13","o":7.56,"h":7.81,"l":7.56,"c":7.81,"v":76000},{"d":"1990-12-14","o":7.94,"h":8.06,"l":7.69,"c":8.06,"v":123000},{"d":"1990-12-17","o":7.62,"h":7.62,"l":7.44,"c":7.62,"v":28600},{"d":"1990-12-18","o":7.56,"h":7.56,"l":7.31,"c":7.5,"v":57200},{"d":"1990-12-19","o":7.44,"h":7.5,"l":7.38,"c":7.5,"v":42600},{"d":"1990-12-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":72400},{"d":"1990-12-21","o":7.56,"h":7.62,"l":7.5,"c":7.62,"v":9600},{"d":"1990-12-24","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":16200},{"d":"1990-12-26","o":7.5,"h":7.88,"l":7.5,"c":7.81,"v":65000},{"d":"1990-12-27","o":7.94,"h":7.94,"l":7.75,"c":7.75,"v":27800},{"d":"1990-12-28","o":7.81,"h":7.81,"l":7.62,"c":7.75,"v":33200},{"d":"1990-12-31","o":7.88,"h":7.94,"l":7.75,"c":7.75,"v":18200},{"d":"1991-01-02","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":12200},{"d":"1991-01-03","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":15600},{"d":"1991-01-04","o":7.81,"h":7.81,"l":7.75,"c":7.81,"v":9800},{"d":"1991-01-07","o":7.75,"h":7.75,"l":7.69,"c":7.75,"v":51600},{"d":"1991-01-08","o":7.62,"h":7.69,"l":7.62,"c":7.62,"v":19000},{"d":"1991-01-09","o":7.69,"h":7.81,"l":7.69,"c":7.69,"v":21600},{"d":"1991-01-10","o":7.69,"h":7.81,"l":7.69,"c":7.75,"v":7000},{"d":"1991-01-11","o":7.75,"h":7.88,"l":7.75,"c":7.81,"v":15600},{"d":"1991-01-14","o":7.75,"h":7.75,"l":7.56,"c":7.62,"v":12000},{"d":"1991-01-15","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":13000},{"d":"1991-01-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3200},{"d":"1991-01-17","o":7.69,"h":8,"l":7.69,"c":7.69,"v":52400},{"d":"1991-01-18","o":7.56,"h":7.88,"l":7.56,"c":7.88,"v":26400},{"d":"1991-01-21","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":9000},{"d":"1991-01-22","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":4400},{"d":"1991-01-23","o":7.81,"h":7.88,"l":7.75,"c":7.88,"v":6000},{"d":"1991-01-24","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":3000},{"d":"1991-01-25","o":7.88,"h":7.94,"l":7.69,"c":7.75,"v":52000},{"d":"1991-01-28","o":7.88,"h":8.38,"l":7.88,"c":8.31,"v":40000},{"d":"1991-01-29","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":22200},{"d":"1991-01-30","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":17600},{"d":"1991-01-31","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":40800},{"d":"1991-02-01","o":8.5,"h":8.62,"l":8.44,"c":8.62,"v":61600},{"d":"1991-02-04","o":8.81,"h":9.12,"l":8.81,"c":9,"v":95400},{"d":"1991-02-05","o":8.88,"h":9,"l":8.81,"c":8.88,"v":150200},{"d":"1991-02-06","o":8.88,"h":9,"l":8.88,"c":9,"v":5400},{"d":"1991-02-07","o":9,"h":9,"l":8.94,"c":9,"v":46000},{"d":"1991-02-08","o":9,"h":9.12,"l":9,"c":9.06,"v":41200},{"d":"1991-02-11","o":9.19,"h":9.25,"l":9.06,"c":9.25,"v":47200},{"d":"1991-02-12","o":9.12,"h":9.25,"l":9.06,"c":9.06,"v":42800},{"d":"1991-02-13","o":9.12,"h":9.44,"l":9.12,"c":9.31,"v":34400},{"d":"1991-02-14","o":9.5,"h":9.62,"l":9.44,"c":9.62,"v":16200},{"d":"1991-02-15","o":9.75,"h":9.94,"l":9.69,"c":9.94,"v":44000},{"d":"1991-02-19","o":10,"h":10,"l":9.81,"c":9.81,"v":38600},{"d":"1991-02-20","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":16800},{"d":"1991-02-21","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":46600},{"d":"1991-02-22","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":21400},{"d":"1991-02-25","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":59400},{"d":"1991-02-26","o":9.38,"h":9.38,"l":9.19,"c":9.31,"v":11000},{"d":"1991-02-27","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":3400},{"d":"1991-02-28","o":9.19,"h":9.31,"l":9.19,"c":9.31,"v":11600},{"d":"1991-03-01","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":8800},{"d":"1991-03-04","o":9.44,"h":9.75,"l":9.38,"c":9.75,"v":43000},{"d":"1991-03-05","o":9.75,"h":9.75,"l":9.56,"c":9.62,"v":39600},{"d":"1991-03-06","o":9.69,"h":9.88,"l":9.56,"c":9.75,"v":46800},{"d":"1991-03-07","o":9.81,"h":10.12,"l":9.75,"c":10.06,"v":66600},{"d":"1991-03-08","o":10,"h":10.06,"l":9.75,"c":9.88,"v":35200},{"d":"1991-03-11","o":9.88,"h":10.25,"l":9.88,"c":10.19,"v":65800},{"d":"1991-03-12","o":10.12,"h":10.19,"l":10.06,"c":10.06,"v":14000},{"d":"1991-03-13","o":10.19,"h":10.19,"l":10,"c":10.12,"v":25800},{"d":"1991-03-14","o":10.19,"h":10.19,"l":10.12,"c":10.12,"v":9000},{"d":"1991-03-15","o":10.06,"h":10.12,"l":10.06,"c":10.06,"v":15400},{"d":"1991-03-18","o":10.12,"h":10.44,"l":10.12,"c":10.44,"v":74400},{"d":"1991-03-19","o":10.31,"h":10.31,"l":10,"c":10.25,"v":117800},{"d":"1991-03-20","o":10.12,"h":10.38,"l":10.12,"c":10.25,"v":129000},{"d":"1991-03-21","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":10800},{"d":"1991-03-22","o":10.19,"h":10.31,"l":10.19,"c":10.31,"v":30600},{"d":"1991-03-25","o":10.31,"h":10.31,"l":10.19,"c":10.19,"v":37000},{"d":"1991-03-26","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":17400},{"d":"1991-03-27","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":5200},{"d":"1991-03-28","o":10.12,"h":10.25,"l":10,"c":10.25,"v":26600},{"d":"1991-04-01","o":10.25,"h":10.88,"l":10.25,"c":10.88,"v":22000},{"d":"1991-04-02","o":10.88,"h":10.88,"l":10.75,"c":10.81,"v":78200},{"d":"1991-04-03","o":10.69,"h":10.81,"l":10.62,"c":10.62,"v":13200},{"d":"1991-04-04","o":10.69,"h":10.88,"l":10.62,"c":10.88,"v":39200},{"d":"1991-04-05","o":10.94,"h":10.94,"l":10.5,"c":10.5,"v":75000},{"d":"1991-04-08","o":10.69,"h":10.88,"l":10.69,"c":10.75,"v":90400},{"d":"1991-04-09","o":10.75,"h":10.81,"l":10.56,"c":10.75,"v":21600},{"d":"1991-04-10","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":9400},{"d":"1991-04-11","o":10.62,"h":10.75,"l":10.44,"c":10.75,"v":30800},{"d":"1991-04-12","o":10.75,"h":10.81,"l":10.62,"c":10.75,"v":8600},{"d":"1991-04-15","o":10.62,"h":10.88,"l":10.62,"c":10.75,"v":52200},{"d":"1991-04-16","o":10.88,"h":11.06,"l":10.81,"c":11.06,"v":13800},{"d":"1991-04-17","o":11.12,"h":11.25,"l":11.06,"c":11.12,"v":46000},{"d":"1991-04-18","o":11.06,"h":11.31,"l":11,"c":11.31,"v":19600},{"d":"1991-04-19","o":11.19,"h":11.19,"l":10.94,"c":10.94,"v":19800},{"d":"1991-04-22","o":10.81,"h":10.81,"l":10.5,"c":10.5,"v":32600},{"d":"1991-04-23","o":10.62,"h":10.62,"l":10.44,"c":10.5,"v":7800},{"d":"1991-04-24","o":10.56,"h":10.94,"l":10.56,"c":10.81,"v":36000},{"d":"1991-04-25","o":10.88,"h":10.94,"l":10.62,"c":10.75,"v":49800},{"d":"1991-04-26","o":10.5,"h":10.56,"l":10.38,"c":10.5,"v":33600},{"d":"1991-04-29","o":10.38,"h":10.38,"l":10.31,"c":10.31,"v":7800},{"d":"1991-04-30","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":37600},{"d":"1991-05-01","o":10,"h":10.19,"l":9.94,"c":10.19,"v":108400},{"d":"1991-05-02","o":10.12,"h":10.12,"l":9.94,"c":10.12,"v":14000},{"d":"1991-05-03","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":12400},{"d":"1991-05-06","o":10,"h":10,"l":9.88,"c":10,"v":6400},{"d":"1991-05-07","o":9.94,"h":10.12,"l":9.94,"c":10,"v":16000},{"d":"1991-05-08","o":10,"h":10.06,"l":9.94,"c":10.06,"v":67000},{"d":"1991-05-09","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":4400},{"d":"1991-05-10","o":10.19,"h":10.38,"l":10.19,"c":10.25,"v":4800},{"d":"1991-05-13","o":10.38,"h":10.5,"l":10.38,"c":10.44,"v":25200},{"d":"1991-05-14","o":10.25,"h":10.56,"l":10.25,"c":10.56,"v":47000},{"d":"1991-05-15","o":10.56,"h":10.75,"l":10.5,"c":10.75,"v":71200},{"d":"1991-05-16","o":10.88,"h":11.12,"l":10.88,"c":11.06,"v":20800},{"d":"1991-05-17","o":11.12,"h":11.12,"l":11,"c":11.06,"v":21600},{"d":"1991-05-20","o":11.12,"h":11.19,"l":10.94,"c":10.94,"v":12800},{"d":"1991-05-21","o":10.81,"h":10.94,"l":10.75,"c":10.94,"v":24200},{"d":"1991-05-22","o":11,"h":11,"l":10.94,"c":11,"v":9200},{"d":"1991-05-23","o":11,"h":11.75,"l":11,"c":11.75,"v":30400},{"d":"1991-05-24","o":11.81,"h":11.88,"l":11.56,"c":11.88,"v":19600},{"d":"1991-05-28","o":11.88,"h":11.94,"l":11.69,"c":11.88,"v":68200},{"d":"1991-05-29","o":11.88,"h":12.19,"l":11.81,"c":12.12,"v":50600},{"d":"1991-05-30","o":12.12,"h":12.5,"l":12.12,"c":12.38,"v":98600},{"d":"1991-05-31","o":12.31,"h":12.62,"l":12.25,"c":12.62,"v":82600},{"d":"1991-06-03","o":12.5,"h":12.69,"l":12.38,"c":12.38,"v":100800},{"d":"1991-06-04","o":12.38,"h":12.5,"l":12.19,"c":12.25,"v":27400},{"d":"1991-06-05","o":12.25,"h":12.44,"l":12.12,"c":12.31,"v":29600},{"d":"1991-06-06","o":12.19,"h":12.25,"l":12.12,"c":12.25,"v":23200},{"d":"1991-06-07","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":50800},{"d":"1991-06-10","o":12.19,"h":12.19,"l":12,"c":12,"v":32000},{"d":"1991-06-11","o":11.75,"h":12.06,"l":11.75,"c":12,"v":69200},{"d":"1991-06-12","o":12.12,"h":12.12,"l":11.62,"c":11.75,"v":26800},{"d":"1991-06-13","o":11.69,"h":11.75,"l":11.62,"c":11.75,"v":17000},{"d":"1991-06-14","o":11.75,"h":11.75,"l":11.38,"c":11.5,"v":50000},{"d":"1991-06-17","o":11.5,"h":11.75,"l":11.38,"c":11.75,"v":105800},{"d":"1991-06-18","o":11.69,"h":11.88,"l":11.62,"c":11.81,"v":163000},{"d":"1991-06-19","o":11.94,"h":11.94,"l":11.69,"c":11.69,"v":33600},{"d":"1991-06-20","o":11.69,"h":11.75,"l":11.69,"c":11.69,"v":24200},{"d":"1991-06-21","o":11.69,"h":11.81,"l":11.69,"c":11.75,"v":34200},{"d":"1991-06-24","o":11.81,"h":11.88,"l":11.75,"c":11.81,"v":64000},{"d":"1991-06-25","o":11.75,"h":11.88,"l":11.75,"c":11.81,"v":41200},{"d":"1991-06-26","o":11.88,"h":11.88,"l":11.5,"c":11.56,"v":33800},{"d":"1991-06-27","o":11.62,"h":11.75,"l":11.44,"c":11.75,"v":30600},{"d":"1991-06-28","o":11.69,"h":11.75,"l":11.69,"c":11.69,"v":3200},{"d":"1991-07-01","o":11.81,"h":11.88,"l":11.75,"c":11.81,"v":37600},{"d":"1991-07-02","o":11.62,"h":11.69,"l":11.62,"c":11.62,"v":130200},{"d":"1991-07-03","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":58800},{"d":"1991-07-05","o":11.5,"h":11.81,"l":11.5,"c":11.81,"v":18400},{"d":"1991-07-08","o":11.88,"h":12.19,"l":11.81,"c":12.19,"v":74400},{"d":"1991-07-09","o":12.31,"h":12.44,"l":12.25,"c":12.44,"v":87200},{"d":"1991-07-10","o":12.38,"h":13.19,"l":12.38,"c":13.12,"v":225200},{"d":"1991-07-11","o":13.19,"h":13.19,"l":13,"c":13.12,"v":171200},{"d":"1991-07-12","o":13,"h":13.06,"l":12.94,"c":13,"v":68400},{"d":"1991-07-15","o":13.06,"h":13.44,"l":13.06,"c":13.31,"v":100000},{"d":"1991-07-16","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":63600},{"d":"1991-07-17","o":13.25,"h":13.31,"l":13.19,"c":13.25,"v":57200},{"d":"1991-07-18","o":13.19,"h":13.38,"l":13.19,"c":13.38,"v":39000},{"d":"1991-07-19","o":13.38,"h":13.69,"l":13.31,"c":13.56,"v":76800},{"d":"1991-07-22","o":13.62,"h":13.88,"l":13.62,"c":13.75,"v":49600},{"d":"1991-07-23","o":13.75,"h":13.94,"l":13.62,"c":13.62,"v":16600},{"d":"1991-07-24","o":13.69,"h":13.69,"l":13.44,"c":13.62,"v":20600},{"d":"1991-07-25","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":36400},{"d":"1991-07-26","o":13.38,"h":13.38,"l":13.19,"c":13.19,"v":55800},{"d":"1991-07-29","o":13.31,"h":13.31,"l":13.25,"c":13.31,"v":13400},{"d":"1991-07-30","o":13.31,"h":13.56,"l":13.31,"c":13.44,"v":13200},{"d":"1991-07-31","o":13.31,"h":13.5,"l":13.25,"c":13.38,"v":36200},{"d":"1991-08-01","o":13.44,"h":13.5,"l":13.31,"c":13.44,"v":37200},{"d":"1991-08-02","o":13.44,"h":13.69,"l":13.38,"c":13.62,"v":103800},{"d":"1991-08-05","o":13.69,"h":13.75,"l":13.38,"c":13.38,"v":92600},{"d":"1991-08-06","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":88800},{"d":"1991-08-07","o":13.75,"h":14,"l":13.75,"c":13.88,"v":137200},{"d":"1991-08-08","o":14,"h":14.06,"l":13.88,"c":13.94,"v":59000},{"d":"1991-08-09","o":13.94,"h":14.12,"l":13.94,"c":14.12,"v":36400},{"d":"1991-08-12","o":14.12,"h":14.25,"l":14.06,"c":14.12,"v":42400},{"d":"1991-08-13","o":14.19,"h":14.25,"l":14.12,"c":14.12,"v":55600},{"d":"1991-08-14","o":14.12,"h":14.25,"l":14.12,"c":14.19,"v":23400},{"d":"1991-08-15","o":14.31,"h":14.31,"l":14.06,"c":14.12,"v":13800},{"d":"1991-08-16","o":14.06,"h":14.12,"l":13.62,"c":13.75,"v":59000},{"d":"1991-08-19","o":13.25,"h":13.31,"l":12.94,"c":13.19,"v":86800},{"d":"1991-08-20","o":13.12,"h":13.31,"l":13,"c":13.06,"v":37600},{"d":"1991-08-21","o":13.38,"h":13.88,"l":13.38,"c":13.81,"v":76600},{"d":"1991-08-22","o":13.88,"h":13.94,"l":13.81,"c":13.88,"v":40800},{"d":"1991-08-23","o":13.75,"h":14.38,"l":13.75,"c":14.38,"v":25200},{"d":"1991-08-26","o":14.5,"h":15.19,"l":14.5,"c":14.94,"v":93000},{"d":"1991-08-27","o":15,"h":15.5,"l":14.88,"c":15.19,"v":118400},{"d":"1991-08-28","o":15.44,"h":15.88,"l":15.31,"c":15.88,"v":118800},{"d":"1991-08-29","o":16.06,"h":16.62,"l":15.88,"c":16.56,"v":108800},{"d":"1991-08-30","o":16.81,"h":17,"l":16.38,"c":16.38,"v":70200},{"d":"1991-09-03","o":16.25,"h":16.38,"l":15.75,"c":15.94,"v":96400},{"d":"1991-09-04","o":15.75,"h":15.88,"l":15.5,"c":15.5,"v":62000},{"d":"1991-09-05","o":15.5,"h":15.56,"l":15.31,"c":15.38,"v":17000},{"d":"1991-09-06","o":15.5,"h":15.88,"l":15.38,"c":15.75,"v":58200},{"d":"1991-09-09","o":15.94,"h":16.44,"l":15.94,"c":16.25,"v":135600},{"d":"1991-09-10","o":16.38,"h":16.44,"l":16.19,"c":16.31,"v":71400},{"d":"1991-09-11","o":16.19,"h":16.25,"l":15.88,"c":16,"v":38600},{"d":"1991-09-12","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":16200},{"d":"1991-09-13","o":15.81,"h":15.88,"l":15.62,"c":15.75,"v":31600},{"d":"1991-09-16","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":52000},{"d":"1991-09-17","o":15.75,"h":16.19,"l":15.75,"c":16.06,"v":72800},{"d":"1991-09-18","o":16.19,"h":16.19,"l":15.81,"c":15.88,"v":65600},{"d":"1991-09-19","o":15.75,"h":15.81,"l":15.56,"c":15.75,"v":91200},{"d":"1991-09-20","o":15.88,"h":16.06,"l":15.88,"c":16,"v":51200},{"d":"1991-09-23","o":16.12,"h":16.19,"l":16,"c":16,"v":57600},{"d":"1991-09-24","o":16.06,"h":16.06,"l":15.94,"c":16,"v":63200},{"d":"1991-09-25","o":16.12,"h":16.12,"l":15.38,"c":15.44,"v":164600},{"d":"1991-09-26","o":15.38,"h":15.94,"l":15.38,"c":15.88,"v":54200},{"d":"1991-09-27","o":15.94,"h":15.94,"l":15.5,"c":15.88,"v":39400},{"d":"1991-09-30","o":15.88,"h":16.06,"l":15.81,"c":16.06,"v":66400},{"d":"1991-10-01","o":16.06,"h":16.31,"l":16.06,"c":16.25,"v":55600},{"d":"1991-10-02","o":16.19,"h":16.19,"l":16,"c":16.12,"v":78400},{"d":"1991-10-03","o":16.25,"h":16.25,"l":16,"c":16,"v":73000},{"d":"1991-10-04","o":16.12,"h":16.31,"l":16.06,"c":16.31,"v":119800},{"d":"1991-10-07","o":16.56,"h":17.12,"l":16.56,"c":17.06,"v":133000},{"d":"1991-10-08","o":17.25,"h":17.38,"l":17.19,"c":17.25,"v":63800},{"d":"1991-10-09","o":17.12,"h":17.38,"l":17.12,"c":17.19,"v":91600},{"d":"1991-10-10","o":17.06,"h":17.25,"l":17.06,"c":17.12,"v":70400},{"d":"1991-10-11","o":17.38,"h":17.69,"l":17.38,"c":17.56,"v":60000},{"d":"1991-10-14","o":17.69,"h":18.44,"l":17.69,"c":18.12,"v":130000},{"d":"1991-10-15","o":18.19,"h":18.25,"l":17.94,"c":18,"v":135000},{"d":"1991-10-16","o":18,"h":18,"l":17.81,"c":17.94,"v":65200},{"d":"1991-10-17","o":18,"h":18.06,"l":17.88,"c":18.06,"v":52000},{"d":"1991-10-18","o":18.12,"h":18.12,"l":17.75,"c":17.88,"v":66000},{"d":"1991-10-21","o":17.75,"h":17.75,"l":16.75,"c":16.75,"v":140000},{"d":"1991-10-22","o":16.5,"h":16.81,"l":16.25,"c":16.75,"v":60400},{"d":"1991-10-23","o":16.81,"h":16.88,"l":16.31,"c":16.31,"v":51400},{"d":"1991-10-24","o":16.25,"h":16.25,"l":15.38,"c":15.5,"v":134400},{"d":"1991-10-25","o":15.5,"h":15.69,"l":15.38,"c":15.56,"v":105800},{"d":"1991-10-28","o":15.56,"h":16.31,"l":15.56,"c":16.31,"v":76400},{"d":"1991-10-29","o":16.25,"h":16.44,"l":16.12,"c":16.19,"v":41800},{"d":"1991-10-30","o":16.25,"h":16.25,"l":16.19,"c":16.25,"v":30400},{"d":"1991-10-31","o":16.38,"h":16.38,"l":15.94,"c":16,"v":65600},{"d":"1991-11-01","o":16.06,"h":16.06,"l":15.94,"c":16,"v":38400},{"d":"1991-11-04","o":15.94,"h":15.94,"l":15.5,"c":15.5,"v":39400},{"d":"1991-11-05","o":15.38,"h":15.38,"l":14.81,"c":15.06,"v":85200},{"d":"1991-11-06","o":15.25,"h":15.31,"l":15.12,"c":15.31,"v":24800},{"d":"1991-11-07","o":15.44,"h":15.62,"l":15.44,"c":15.5,"v":27400},{"d":"1991-11-08","o":15.62,"h":15.81,"l":15.31,"c":15.31,"v":30600},{"d":"1991-11-11","o":15.25,"h":15.25,"l":15,"c":15.12,"v":16800},{"d":"1991-11-12","o":15.06,"h":15.06,"l":14.81,"c":14.88,"v":32400},{"d":"1991-11-13","o":14.81,"h":14.94,"l":14.81,"c":14.88,"v":36200},{"d":"1991-11-14","o":14.88,"h":14.88,"l":14.62,"c":14.69,"v":19800},{"d":"1991-11-15","o":14.69,"h":14.81,"l":13.88,"c":13.88,"v":60400},{"d":"1991-11-18","o":13.75,"h":13.75,"l":12.88,"c":13.31,"v":149800},{"d":"1991-11-19","o":13.12,"h":13.19,"l":12.88,"c":13.12,"v":74600},{"d":"1991-11-20","o":13.06,"h":13.06,"l":12.5,"c":12.94,"v":54000},{"d":"1991-11-21","o":13,"h":13.25,"l":12.88,"c":13.12,"v":64600},{"d":"1991-11-22","o":13.12,"h":13.5,"l":13.12,"c":13.5,"v":31600},{"d":"1991-11-25","o":13.5,"h":14,"l":13.38,"c":13.94,"v":26000},{"d":"1991-11-26","o":13.94,"h":13.94,"l":13.75,"c":13.88,"v":38400},{"d":"1991-11-27","o":13.88,"h":13.88,"l":13.69,"c":13.69,"v":63400},{"d":"1991-11-29","o":13.56,"h":13.56,"l":13.38,"c":13.38,"v":9000},{"d":"1991-12-02","o":13.25,"h":13.31,"l":13,"c":13.25,"v":56600},{"d":"1991-12-03","o":13.25,"h":13.25,"l":13.06,"c":13.12,"v":30200},{"d":"1991-12-04","o":13.06,"h":13.19,"l":12.81,"c":13.12,"v":46800},{"d":"1991-12-05","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":6200},{"d":"1991-12-06","o":13.12,"h":13.19,"l":13.06,"c":13.19,"v":64600},{"d":"1991-12-09","o":13.19,"h":13.19,"l":13,"c":13.06,"v":22200},{"d":"1991-12-10","o":13,"h":13,"l":12.75,"c":12.81,"v":61600},{"d":"1991-12-11","o":12.88,"h":13,"l":12.88,"c":13,"v":39200},{"d":"1991-12-12","o":13.06,"h":13.06,"l":12.94,"c":12.94,"v":59800},{"d":"1991-12-13","o":13,"h":13.25,"l":13,"c":13.06,"v":64000},{"d":"1991-12-16","o":13.06,"h":13.31,"l":13,"c":13.25,"v":135800},{"d":"1991-12-17","o":13.31,"h":13.44,"l":13.19,"c":13.25,"v":221400},{"d":"1991-12-18","o":12,"h":12.25,"l":12,"c":12.25,"v":101800},{"d":"1991-12-19","o":12.19,"h":12.19,"l":12.06,"c":12.12,"v":62600},{"d":"1991-12-20","o":12.25,"h":12.44,"l":12.19,"c":12.25,"v":84800},{"d":"1991-12-23","o":12.12,"h":12.25,"l":12,"c":12.12,"v":92000},{"d":"1991-12-24","o":12.06,"h":12.12,"l":12,"c":12.06,"v":34200},{"d":"1991-12-26","o":11.94,"h":12,"l":11.88,"c":11.94,"v":43200},{"d":"1991-12-27","o":12,"h":12.12,"l":11.88,"c":12.06,"v":43800},{"d":"1991-12-30","o":12.31,"h":12.44,"l":12.12,"c":12.19,"v":112400},{"d":"1991-12-31","o":12.31,"h":12.31,"l":11.88,"c":11.94,"v":152000},{"d":"1992-01-02","o":12.06,"h":12.88,"l":12.06,"c":12.88,"v":63200},{"d":"1992-01-03","o":12.88,"h":13.19,"l":12.62,"c":13.12,"v":54800},{"d":"1992-01-06","o":13.25,"h":13.44,"l":13.19,"c":13.25,"v":88200},{"d":"1992-01-07","o":13.44,"h":13.44,"l":12.94,"c":13.06,"v":63200},{"d":"1992-01-08","o":13.06,"h":13.38,"l":13.06,"c":13.38,"v":129000},{"d":"1992-01-09","o":13.44,"h":13.5,"l":13.19,"c":13.31,"v":37400},{"d":"1992-01-10","o":13.38,"h":13.44,"l":13.19,"c":13.25,"v":90400},{"d":"1992-01-13","o":13.06,"h":13.25,"l":12.94,"c":13.25,"v":60600},{"d":"1992-01-14","o":13.19,"h":13.38,"l":13.19,"c":13.31,"v":31200},{"d":"1992-01-15","o":13.44,"h":13.44,"l":13.19,"c":13.19,"v":110200},{"d":"1992-01-16","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":34400},{"d":"1992-01-17","o":13.12,"h":13.12,"l":12.62,"c":12.75,"v":27000},{"d":"1992-01-20","o":12.62,"h":12.62,"l":12.12,"c":12.38,"v":37000},{"d":"1992-01-21","o":12.38,"h":12.38,"l":12,"c":12.38,"v":51400},{"d":"1992-01-22","o":12.38,"h":12.56,"l":12.38,"c":12.56,"v":38400},{"d":"1992-01-23","o":12.44,"h":13,"l":12.44,"c":12.94,"v":35000},{"d":"1992-01-24","o":13.25,"h":13.62,"l":13.19,"c":13.56,"v":43600},{"d":"1992-01-27","o":13.62,"h":13.75,"l":13.56,"c":13.62,"v":22200},{"d":"1992-01-28","o":13.62,"h":13.69,"l":13.44,"c":13.62,"v":33400},{"d":"1992-01-29","o":13.56,"h":13.56,"l":13.25,"c":13.31,"v":24600},{"d":"1992-01-30","o":13.38,"h":13.44,"l":13.31,"c":13.38,"v":6800},{"d":"1992-01-31","o":13.25,"h":13.25,"l":12.88,"c":12.88,"v":59400},{"d":"1992-02-03","o":12.94,"h":13.06,"l":12.94,"c":13,"v":148800},{"d":"1992-02-04","o":13.12,"h":13.25,"l":13,"c":13.25,"v":48200},{"d":"1992-02-05","o":13.19,"h":13.31,"l":13.19,"c":13.25,"v":31800},{"d":"1992-02-06","o":13.25,"h":13.38,"l":13.25,"c":13.31,"v":12400},{"d":"1992-02-07","o":13.44,"h":13.44,"l":13.25,"c":13.44,"v":25800},{"d":"1992-02-10","o":13.5,"h":13.94,"l":13.38,"c":13.94,"v":95000},{"d":"1992-02-11","o":13.94,"h":14.38,"l":13.94,"c":14.25,"v":89200},{"d":"1992-02-12","o":14.38,"h":15.25,"l":14.31,"c":15,"v":122000},{"d":"1992-02-13","o":15,"h":15.38,"l":15,"c":15.25,"v":55800},{"d":"1992-02-14","o":15.12,"h":15.75,"l":15.12,"c":15.56,"v":30800},{"d":"1992-02-18","o":15.75,"h":16.06,"l":15.69,"c":15.75,"v":59400},{"d":"1992-02-19","o":15.75,"h":16.12,"l":15.75,"c":16.06,"v":52600},{"d":"1992-02-20","o":16.06,"h":16.62,"l":16.06,"c":16.5,"v":28600},{"d":"1992-02-21","o":16.88,"h":16.94,"l":16.69,"c":16.88,"v":88800},{"d":"1992-02-24","o":16.75,"h":17.31,"l":16.62,"c":17.31,"v":107800},{"d":"1992-02-25","o":17.38,"h":17.5,"l":17.19,"c":17.25,"v":85200},{"d":"1992-02-26","o":17.12,"h":17.25,"l":17.06,"c":17.06,"v":36000},{"d":"1992-02-27","o":17.19,"h":17.25,"l":17.06,"c":17.19,"v":40200},{"d":"1992-02-28","o":17.25,"h":17.38,"l":17.12,"c":17.19,"v":78200},{"d":"1992-03-02","o":17.12,"h":17.31,"l":17.12,"c":17.19,"v":26000},{"d":"1992-03-03","o":17.25,"h":17.25,"l":16.5,"c":16.88,"v":95200},{"d":"1992-03-04","o":17,"h":17.06,"l":16.88,"c":17,"v":56400},{"d":"1992-03-05","o":16.88,"h":16.88,"l":16.38,"c":16.62,"v":45800},{"d":"1992-03-06","o":16.56,"h":16.56,"l":16.5,"c":16.5,"v":21800},{"d":"1992-03-09","o":16.38,"h":16.5,"l":16.38,"c":16.44,"v":36200},{"d":"1992-03-10","o":16.5,"h":16.94,"l":16.38,"c":16.94,"v":36600},{"d":"1992-03-11","o":16.94,"h":17.12,"l":16.88,"c":17.12,"v":19600},{"d":"1992-03-12","o":17,"h":17.12,"l":16.94,"c":17.06,"v":40800},{"d":"1992-03-13","o":16.94,"h":17.06,"l":16.88,"c":16.94,"v":84000},{"d":"1992-03-16","o":16.75,"h":16.88,"l":16.69,"c":16.75,"v":61800},{"d":"1992-03-17","o":16.81,"h":16.81,"l":16.44,"c":16.75,"v":61000},{"d":"1992-03-18","o":16.75,"h":16.94,"l":16.62,"c":16.88,"v":45400},{"d":"1992-03-19","o":16.88,"h":17,"l":16.81,"c":16.88,"v":12000},{"d":"1992-03-20","o":16.94,"h":17.12,"l":16.94,"c":16.94,"v":21800},{"d":"1992-03-23","o":17,"h":17.12,"l":16.94,"c":17,"v":61400},{"d":"1992-03-24","o":17,"h":17.06,"l":16.81,"c":16.81,"v":12000},{"d":"1992-03-25","o":16.81,"h":16.88,"l":16.69,"c":16.88,"v":19800},{"d":"1992-03-26","o":16.75,"h":17,"l":16.75,"c":17,"v":36400},{"d":"1992-03-27","o":16.88,"h":17.31,"l":16.81,"c":17.19,"v":40000},{"d":"1992-03-30","o":17.25,"h":17.25,"l":17.06,"c":17.19,"v":25800},{"d":"1992-03-31","o":17.12,"h":17.12,"l":16.94,"c":17,"v":23400},{"d":"1992-04-01","o":17,"h":17,"l":16.88,"c":17,"v":68200},{"d":"1992-04-02","o":16.88,"h":17.06,"l":16.88,"c":16.94,"v":41400},{"d":"1992-04-03","o":17,"h":17,"l":16.88,"c":16.94,"v":25000},{"d":"1992-04-06","o":17,"h":17.19,"l":17,"c":17.12,"v":53400},{"d":"1992-04-07","o":17.25,"h":17.31,"l":17.19,"c":17.25,"v":68000},{"d":"1992-04-08","o":17.19,"h":17.25,"l":17.12,"c":17.12,"v":29800},{"d":"1992-04-09","o":17.12,"h":17.25,"l":17.06,"c":17.12,"v":51800},{"d":"1992-04-10","o":17.25,"h":17.25,"l":17.06,"c":17.06,"v":35600},{"d":"1992-04-13","o":16.88,"h":16.94,"l":16.75,"c":16.88,"v":37200},{"d":"1992-04-14","o":17.19,"h":18.31,"l":17.19,"c":18.31,"v":113800},{"d":"1992-04-15","o":18.31,"h":18.38,"l":17.88,"c":17.88,"v":48200},{"d":"1992-04-16","o":17.81,"h":17.88,"l":17.62,"c":17.75,"v":39600},{"d":"1992-04-20","o":17.75,"h":17.88,"l":17.69,"c":17.69,"v":27400},{"d":"1992-04-21","o":17.75,"h":17.75,"l":17.69,"c":17.75,"v":5400},{"d":"1992-04-22","o":17.62,"h":17.81,"l":17.62,"c":17.81,"v":13400},{"d":"1992-04-23","o":17.75,"h":18,"l":17.75,"c":17.81,"v":77000},{"d":"1992-04-24","o":17.75,"h":17.81,"l":17.69,"c":17.69,"v":23000},{"d":"1992-04-27","o":17.62,"h":17.69,"l":17.5,"c":17.56,"v":57400},{"d":"1992-04-28","o":17.56,"h":17.75,"l":17.5,"c":17.62,"v":121000},{"d":"1992-04-29","o":17.75,"h":17.94,"l":17.75,"c":17.88,"v":19600},{"d":"1992-04-30","o":17.94,"h":17.94,"l":17.75,"c":17.75,"v":17600},{"d":"1992-05-01","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":28200},{"d":"1992-05-04","o":17.94,"h":18,"l":17.81,"c":17.94,"v":34000},{"d":"1992-05-05","o":17.94,"h":18,"l":17.94,"c":17.94,"v":6400},{"d":"1992-05-06","o":18,"h":18,"l":17.69,"c":17.75,"v":145800},{"d":"1992-05-07","o":17.69,"h":17.75,"l":17.69,"c":17.75,"v":11800},{"d":"1992-05-08","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":21400},{"d":"1992-05-11","o":17.62,"h":17.75,"l":17.62,"c":17.69,"v":32600},{"d":"1992-05-12","o":17.69,"h":18.12,"l":17.69,"c":18.12,"v":44400},{"d":"1992-05-13","o":18.25,"h":19.5,"l":18.25,"c":19.38,"v":104800},{"d":"1992-05-14","o":19.38,"h":20.62,"l":19.19,"c":19.19,"v":118400},{"d":"1992-05-15","o":19.19,"h":19.75,"l":19.06,"c":19.69,"v":43600},{"d":"1992-05-18","o":19.69,"h":19.94,"l":19.56,"c":19.75,"v":57600},{"d":"1992-05-19","o":19.75,"h":20,"l":19.75,"c":19.81,"v":50000},{"d":"1992-05-20","o":19.88,"h":19.94,"l":19.69,"c":19.94,"v":54200},{"d":"1992-05-21","o":19.94,"h":19.94,"l":19.81,"c":19.81,"v":21400},{"d":"1992-05-22","o":19.88,"h":20,"l":19.81,"c":20,"v":34200},{"d":"1992-05-26","o":19.94,"h":19.94,"l":19.5,"c":19.5,"v":37600},{"d":"1992-05-27","o":19.62,"h":19.62,"l":18.56,"c":18.62,"v":53600},{"d":"1992-05-28","o":18.5,"h":18.5,"l":18.06,"c":18.12,"v":28600},{"d":"1992-05-29","o":18.19,"h":18.62,"l":18.19,"c":18.62,"v":34000},{"d":"1992-06-01","o":18.69,"h":18.69,"l":18.62,"c":18.62,"v":15000},{"d":"1992-06-02","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":22600},{"d":"1992-06-03","o":18.5,"h":18.5,"l":18.38,"c":18.44,"v":61200},{"d":"1992-06-04","o":18.44,"h":18.69,"l":18.44,"c":18.62,"v":27200},{"d":"1992-06-05","o":18.62,"h":18.69,"l":18.5,"c":18.56,"v":17000},{"d":"1992-06-08","o":18.69,"h":19,"l":18.69,"c":18.88,"v":16000},{"d":"1992-06-09","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":36800},{"d":"1992-06-10","o":19.12,"h":19.56,"l":19.12,"c":19.44,"v":88400},{"d":"1992-06-11","o":19.56,"h":19.69,"l":19.5,"c":19.56,"v":31200},{"d":"1992-06-12","o":19.69,"h":19.88,"l":19.69,"c":19.75,"v":24600},{"d":"1992-06-15","o":19.62,"h":19.75,"l":19.56,"c":19.56,"v":34400},{"d":"1992-06-16","o":19.5,"h":19.5,"l":19.12,"c":19.19,"v":32800},{"d":"1992-06-17","o":19.06,"h":19.06,"l":18.38,"c":18.5,"v":89400},{"d":"1992-06-18","o":18.38,"h":18.38,"l":17.5,"c":17.75,"v":64200},{"d":"1992-06-19","o":17.62,"h":18.25,"l":17.62,"c":18.19,"v":24800},{"d":"1992-06-22","o":18,"h":18,"l":17.5,"c":17.56,"v":34600},{"d":"1992-06-23","o":17.5,"h":17.56,"l":16.94,"c":17.06,"v":44200},{"d":"1992-06-24","o":17,"h":17,"l":16.69,"c":16.75,"v":27800},{"d":"1992-06-25","o":16.81,"h":17.12,"l":16.75,"c":17.06,"v":63200},{"d":"1992-06-26","o":17.06,"h":17.25,"l":17.06,"c":17.19,"v":10000},{"d":"1992-06-29","o":17.31,"h":17.88,"l":17.31,"c":17.75,"v":41200},{"d":"1992-06-30","o":17.69,"h":18.38,"l":17.62,"c":18.38,"v":23000},{"d":"1992-07-01","o":18.38,"h":18.62,"l":18.38,"c":18.62,"v":9400},{"d":"1992-07-02","o":18.56,"h":18.69,"l":18.56,"c":18.69,"v":12800},{"d":"1992-07-06","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":8600},{"d":"1992-07-07","o":18.62,"h":18.62,"l":18.31,"c":18.38,"v":29800},{"d":"1992-07-08","o":18.31,"h":18.38,"l":18.25,"c":18.38,"v":15000},{"d":"1992-07-09","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":38000},{"d":"1992-07-10","o":18.44,"h":18.44,"l":18,"c":18.06,"v":17400},{"d":"1992-07-13","o":17.94,"h":18.12,"l":17.94,"c":18.06,"v":19800},{"d":"1992-07-14","o":18.12,"h":18.25,"l":18.06,"c":18.19,"v":16600},{"d":"1992-07-15","o":18.31,"h":18.62,"l":18.31,"c":18.62,"v":10400},{"d":"1992-07-16","o":18.5,"h":18.88,"l":18.5,"c":18.88,"v":28200},{"d":"1992-07-17","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":21000},{"d":"1992-07-20","o":18.5,"h":18.62,"l":18.44,"c":18.62,"v":16000},{"d":"1992-07-21","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":18600},{"d":"1992-07-22","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":16400},{"d":"1992-07-23","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":37400},{"d":"1992-07-24","o":18.69,"h":18.75,"l":18.62,"c":18.69,"v":19400},{"d":"1992-07-27","o":18.56,"h":18.62,"l":18.5,"c":18.5,"v":67400},{"d":"1992-07-28","o":18.62,"h":18.88,"l":18.62,"c":18.81,"v":62800},{"d":"1992-07-29","o":18.88,"h":19.5,"l":18.88,"c":19.44,"v":33200},{"d":"1992-07-30","o":19.44,"h":19.5,"l":19.38,"c":19.5,"v":75800},{"d":"1992-07-31","o":19.5,"h":19.81,"l":19.5,"c":19.69,"v":43200},{"d":"1992-08-03","o":19.81,"h":19.81,"l":19.69,"c":19.75,"v":33800},{"d":"1992-08-04","o":19.75,"h":19.75,"l":19.44,"c":19.5,"v":35400},{"d":"1992-08-05","o":19.44,"h":19.56,"l":19.44,"c":19.5,"v":22400},{"d":"1992-08-06","o":19.56,"h":19.62,"l":19.5,"c":19.62,"v":12600},{"d":"1992-08-07","o":19.69,"h":19.69,"l":19.56,"c":19.62,"v":48400},{"d":"1992-08-10","o":19.5,"h":19.5,"l":19.19,"c":19.25,"v":61200},{"d":"1992-08-11","o":19.12,"h":19.25,"l":19.06,"c":19.19,"v":64200},{"d":"1992-08-12","o":19.31,"h":19.5,"l":19.31,"c":19.44,"v":27800},{"d":"1992-08-13","o":19.44,"h":19.44,"l":19.25,"c":19.25,"v":12200},{"d":"1992-08-14","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":6400},{"d":"1992-08-17","o":19.31,"h":19.44,"l":19.19,"c":19.25,"v":22000},{"d":"1992-08-18","o":19.12,"h":19.31,"l":19,"c":19.25,"v":26000},{"d":"1992-08-19","o":19.31,"h":19.38,"l":19,"c":19,"v":15200},{"d":"1992-08-20","o":18.88,"h":18.88,"l":18.38,"c":18.5,"v":26000},{"d":"1992-08-21","o":18.38,"h":18.38,"l":17.44,"c":17.44,"v":86400},{"d":"1992-08-24","o":17.56,"h":17.56,"l":17.31,"c":17.44,"v":43400},{"d":"1992-08-25","o":17.31,"h":17.75,"l":17.31,"c":17.75,"v":35800},{"d":"1992-08-26","o":17.88,"h":18.5,"l":17.88,"c":18.25,"v":64600},{"d":"1992-08-27","o":18.25,"h":18.31,"l":18.12,"c":18.12,"v":22800},{"d":"1992-08-28","o":18.12,"h":18.12,"l":17.69,"c":17.69,"v":22000},{"d":"1992-08-31","o":17,"h":17.12,"l":16.88,"c":17.12,"v":17400},{"d":"1992-09-01","o":17.12,"h":17.12,"l":16.94,"c":17,"v":11200},{"d":"1992-09-02","o":16.88,"h":16.94,"l":16.81,"c":16.94,"v":8000},{"d":"1992-09-03","o":16.88,"h":16.94,"l":16.38,"c":16.75,"v":45600},{"d":"1992-09-04","o":16.81,"h":16.94,"l":16.81,"c":16.94,"v":6400},{"d":"1992-09-08","o":16.94,"h":16.94,"l":16.56,"c":16.56,"v":9800},{"d":"1992-09-09","o":16.5,"h":16.62,"l":16.19,"c":16.25,"v":30000},{"d":"1992-09-10","o":16.12,"h":16.12,"l":16,"c":16.06,"v":26800},{"d":"1992-09-11","o":16,"h":16.12,"l":15.94,"c":15.94,"v":22200},{"d":"1992-09-14","o":16,"h":16.44,"l":15.94,"c":16.44,"v":29800},{"d":"1992-09-15","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":12000},{"d":"1992-09-16","o":16.31,"h":16.38,"l":16.31,"c":16.31,"v":2400},{"d":"1992-09-17","o":16.38,"h":16.38,"l":16.31,"c":16.31,"v":6200},{"d":"1992-09-18","o":16.38,"h":16.38,"l":16.25,"c":16.31,"v":16600},{"d":"1992-09-21","o":16.25,"h":16.31,"l":16.25,"c":16.25,"v":9800},{"d":"1992-09-22","o":16.19,"h":16.31,"l":15.94,"c":15.94,"v":36600},{"d":"1992-09-23","o":15.81,"h":15.81,"l":15.12,"c":15.12,"v":49400},{"d":"1992-09-24","o":15.06,"h":15.19,"l":14.62,"c":14.69,"v":47400},{"d":"1992-09-25","o":14.62,"h":14.69,"l":14.25,"c":14.31,"v":82800},{"d":"1992-09-28","o":14.44,"h":14.56,"l":14.44,"c":14.5,"v":33400},{"d":"1992-09-29","o":14.38,"h":14.38,"l":13.88,"c":13.88,"v":69800},{"d":"1992-09-30","o":13.88,"h":14,"l":13.88,"c":14,"v":26800},{"d":"1992-10-01","o":14,"h":14,"l":13.81,"c":13.88,"v":24400},{"d":"1992-10-02","o":13.88,"h":13.88,"l":13.31,"c":13.5,"v":49200},{"d":"1992-10-05","o":13.56,"h":13.62,"l":13.25,"c":13.44,"v":47800},{"d":"1992-10-06","o":13.44,"h":13.44,"l":13.25,"c":13.31,"v":42800},{"d":"1992-10-07","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":50600},{"d":"1992-10-08","o":13.31,"h":13.81,"l":13.31,"c":13.62,"v":164400},{"d":"1992-10-09","o":13.75,"h":14.25,"l":13.69,"c":14.19,"v":37600},{"d":"1992-10-12","o":14.38,"h":14.75,"l":14.38,"c":14.5,"v":58200},{"d":"1992-10-13","o":14.56,"h":14.62,"l":14.44,"c":14.5,"v":18800},{"d":"1992-10-14","o":14.62,"h":14.69,"l":14.56,"c":14.69,"v":21400},{"d":"1992-10-15","o":14.69,"h":14.88,"l":14.69,"c":14.75,"v":32400},{"d":"1992-10-16","o":14.81,"h":14.81,"l":14.44,"c":14.5,"v":22000},{"d":"1992-10-19","o":14.5,"h":14.56,"l":14.38,"c":14.44,"v":31400},{"d":"1992-10-20","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":22000},{"d":"1992-10-21","o":14.38,"h":14.38,"l":14.25,"c":14.31,"v":7400},{"d":"1992-10-22","o":14.38,"h":14.44,"l":14.25,"c":14.38,"v":10000},{"d":"1992-10-23","o":14.44,"h":14.62,"l":14.38,"c":14.56,"v":36800},{"d":"1992-10-26","o":14.5,"h":15,"l":14.5,"c":15,"v":27600},{"d":"1992-10-27","o":15,"h":15,"l":14.88,"c":15,"v":56000},{"d":"1992-10-28","o":15,"h":15.12,"l":14.94,"c":15.12,"v":61600},{"d":"1992-10-29","o":15.25,"h":15.81,"l":15.25,"c":15.81,"v":47400},{"d":"1992-10-30","o":15.88,"h":16.31,"l":15.81,"c":15.81,"v":74800},{"d":"1992-11-02","o":15.75,"h":15.81,"l":15.5,"c":15.69,"v":93600},{"d":"1992-11-03","o":15.69,"h":16,"l":15.69,"c":16,"v":23200},{"d":"1992-11-04","o":15.88,"h":16.12,"l":15.88,"c":16.12,"v":36400},{"d":"1992-11-05","o":16.06,"h":16.31,"l":16.06,"c":16.31,"v":13800},{"d":"1992-11-06","o":16.38,"h":16.62,"l":16.38,"c":16.56,"v":16200},{"d":"1992-11-09","o":16.69,"h":16.75,"l":16.5,"c":16.5,"v":30000},{"d":"1992-11-10","o":16.5,"h":16.5,"l":16.12,"c":16.19,"v":35000},{"d":"1992-11-11","o":16.19,"h":16.19,"l":15.88,"c":15.94,"v":35200},{"d":"1992-11-12","o":15.88,"h":16,"l":15.88,"c":15.94,"v":17400},{"d":"1992-11-13","o":15.94,"h":15.94,"l":15.69,"c":15.75,"v":10400},{"d":"1992-11-16","o":15.88,"h":15.88,"l":15.81,"c":15.88,"v":18000},{"d":"1992-11-17","o":15.94,"h":15.94,"l":15.62,"c":15.69,"v":42600},{"d":"1992-11-18","o":15.62,"h":15.69,"l":15.38,"c":15.38,"v":37200},{"d":"1992-11-19","o":15.44,"h":15.94,"l":15.44,"c":15.88,"v":73400},{"d":"1992-11-20","o":15.88,"h":15.94,"l":15.62,"c":15.69,"v":17000},{"d":"1992-11-23","o":15.62,"h":15.62,"l":15.31,"c":15.31,"v":39000},{"d":"1992-11-24","o":15.31,"h":15.44,"l":15.19,"c":15.19,"v":57000},{"d":"1992-11-25","o":15.25,"h":15.25,"l":14.94,"c":14.94,"v":75600},{"d":"1992-11-27","o":15.06,"h":15.12,"l":15,"c":15,"v":42600},{"d":"1992-11-30","o":15.06,"h":15.12,"l":14.94,"c":15,"v":44800},{"d":"1992-12-01","o":15,"h":15,"l":14.94,"c":15,"v":22600},{"d":"1992-12-02","o":15,"h":15,"l":14.5,"c":14.62,"v":86400},{"d":"1992-12-03","o":14.56,"h":14.88,"l":14.56,"c":14.81,"v":103600},{"d":"1992-12-04","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":61600},{"d":"1992-12-07","o":14.56,"h":14.88,"l":14.56,"c":14.88,"v":27200},{"d":"1992-12-08","o":14.88,"h":14.88,"l":14.81,"c":14.88,"v":26400},{"d":"1992-12-09","o":14.94,"h":15,"l":14.94,"c":15,"v":21600},{"d":"1992-12-10","o":15.06,"h":15.12,"l":14.62,"c":14.62,"v":99200},{"d":"1992-12-11","o":14.69,"h":14.81,"l":14.56,"c":14.75,"v":14000},{"d":"1992-12-14","o":14.94,"h":15,"l":14.88,"c":14.88,"v":31800},{"d":"1992-12-15","o":14.75,"h":14.81,"l":14.5,"c":14.5,"v":133600},{"d":"1992-12-16","o":14.5,"h":14.5,"l":14.25,"c":14.38,"v":170400},{"d":"1992-12-17","o":14.38,"h":14.38,"l":14.25,"c":14.31,"v":42400},{"d":"1992-12-18","o":14.38,"h":14.75,"l":14.38,"c":14.69,"v":132000},{"d":"1992-12-21","o":13.94,"h":14.19,"l":13.88,"c":14.19,"v":73000},{"d":"1992-12-22","o":14.31,"h":14.94,"l":14.31,"c":14.94,"v":132200},{"d":"1992-12-23","o":15.06,"h":15.88,"l":15.06,"c":15.88,"v":98400},{"d":"1992-12-24","o":15.88,"h":16,"l":15.88,"c":15.94,"v":44800},{"d":"1992-12-28","o":16.06,"h":16.25,"l":16.06,"c":16.19,"v":43600},{"d":"1992-12-29","o":16.31,"h":16.56,"l":16.25,"c":16.31,"v":60000},{"d":"1992-12-30","o":16.44,"h":16.62,"l":16.31,"c":16.56,"v":65800},{"d":"1992-12-31","o":16.56,"h":16.69,"l":16.56,"c":16.56,"v":11000},{"d":"1993-01-04","o":16.69,"h":16.69,"l":16.38,"c":16.38,"v":77600},{"d":"1993-01-05","o":16.31,"h":16.31,"l":15.94,"c":16,"v":81800},{"d":"1993-01-06","o":16,"h":16.19,"l":15.94,"c":16.19,"v":32800},{"d":"1993-01-07","o":16.12,"h":16.56,"l":16.12,"c":16.44,"v":12600},{"d":"1993-01-08","o":16.56,"h":16.62,"l":16.12,"c":16.12,"v":29800},{"d":"1993-01-11","o":16,"h":16.06,"l":15.62,"c":15.88,"v":37600},{"d":"1993-01-12","o":15.88,"h":16,"l":15.81,"c":15.88,"v":31200},{"d":"1993-01-13","o":16,"h":16.06,"l":15.94,"c":16,"v":34400},{"d":"1993-01-14","o":16.12,"h":16.44,"l":16.12,"c":16.12,"v":76200},{"d":"1993-01-15","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":53400},{"d":"1993-01-18","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":23600},{"d":"1993-01-19","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":13200},{"d":"1993-01-20","o":16.5,"h":16.5,"l":16.44,"c":16.44,"v":20600},{"d":"1993-01-21","o":16.5,"h":16.5,"l":16.44,"c":16.5,"v":11800},{"d":"1993-01-22","o":16.5,"h":16.62,"l":16.44,"c":16.56,"v":44200},{"d":"1993-01-25","o":16.81,"h":17.5,"l":16.81,"c":17.5,"v":209000},{"d":"1993-01-26","o":18,"h":18.19,"l":17.88,"c":18.19,"v":172600},{"d":"1993-01-27","o":18.62,"h":19.12,"l":18.62,"c":19.12,"v":208600},{"d":"1993-01-28","o":19.38,"h":19.38,"l":18.69,"c":18.81,"v":148000},{"d":"1993-01-29","o":18.69,"h":18.69,"l":18.25,"c":18.31,"v":78400},{"d":"1993-02-01","o":18.5,"h":18.56,"l":18.44,"c":18.5,"v":38200},{"d":"1993-02-02","o":18.5,"h":18.62,"l":18.44,"c":18.62,"v":13600},{"d":"1993-02-03","o":18.56,"h":18.56,"l":18.31,"c":18.31,"v":43800},{"d":"1993-02-04","o":18.44,"h":18.62,"l":18.31,"c":18.56,"v":64400},{"d":"1993-02-05","o":18.62,"h":18.75,"l":18.5,"c":18.56,"v":18400},{"d":"1993-02-08","o":18.56,"h":18.62,"l":18.44,"c":18.56,"v":61000},{"d":"1993-02-09","o":18.56,"h":18.62,"l":18.5,"c":18.5,"v":16600},{"d":"1993-02-10","o":18.5,"h":18.56,"l":18.5,"c":18.56,"v":16800},{"d":"1993-02-11","o":18.56,"h":18.56,"l":18.5,"c":18.5,"v":19800},{"d":"1993-02-12","o":18.56,"h":18.56,"l":18.44,"c":18.5,"v":33200},{"d":"1993-02-16","o":18.5,"h":18.5,"l":17.75,"c":17.81,"v":81400},{"d":"1993-02-17","o":17.81,"h":17.81,"l":17.44,"c":17.5,"v":51000},{"d":"1993-02-18","o":17.75,"h":17.75,"l":17.31,"c":17.31,"v":28400},{"d":"1993-02-19","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":69400},{"d":"1993-02-22","o":17.56,"h":17.56,"l":17.19,"c":17.38,"v":100800},{"d":"1993-02-23","o":17.38,"h":17.5,"l":16.88,"c":16.94,"v":89800},{"d":"1993-02-24","o":16.94,"h":16.94,"l":16.75,"c":16.88,"v":73400},{"d":"1993-02-25","o":17,"h":17.12,"l":16.88,"c":16.94,"v":26000},{"d":"1993-02-26","o":17,"h":17,"l":16.75,"c":16.94,"v":60800},{"d":"1993-03-01","o":16.88,"h":17,"l":16.88,"c":17,"v":15600},{"d":"1993-03-02","o":16.94,"h":17,"l":16.88,"c":16.94,"v":27400},{"d":"1993-03-03","o":17,"h":17.06,"l":17,"c":17,"v":27200},{"d":"1993-03-04","o":16.94,"h":17.19,"l":16.94,"c":17.19,"v":28800},{"d":"1993-03-05","o":17.25,"h":17.25,"l":17.12,"c":17.25,"v":31600},{"d":"1993-03-08","o":17.38,"h":17.38,"l":17.25,"c":17.38,"v":29000},{"d":"1993-03-09","o":17.38,"h":17.56,"l":17.31,"c":17.56,"v":26400},{"d":"1993-03-10","o":17.69,"h":17.75,"l":17.44,"c":17.62,"v":40200},{"d":"1993-03-11","o":17.5,"h":17.81,"l":17.5,"c":17.81,"v":18200},{"d":"1993-03-12","o":17.81,"h":17.81,"l":17.62,"c":17.81,"v":47600},{"d":"1993-03-15","o":17.69,"h":17.69,"l":17.44,"c":17.5,"v":20800},{"d":"1993-03-16","o":17.44,"h":17.44,"l":17.19,"c":17.25,"v":27800},{"d":"1993-03-17","o":17.19,"h":17.19,"l":16.88,"c":17,"v":38800},{"d":"1993-03-18","o":17,"h":17,"l":16.88,"c":16.94,"v":108400},{"d":"1993-03-19","o":17,"h":17.12,"l":16.94,"c":17,"v":38000},{"d":"1993-03-22","o":16.88,"h":17,"l":16.88,"c":16.88,"v":11200},{"d":"1993-03-23","o":16.94,"h":17.06,"l":16.94,"c":17.06,"v":6000},{"d":"1993-03-24","o":17.19,"h":17.19,"l":17.06,"c":17.06,"v":25800},{"d":"1993-03-25","o":17.06,"h":17.06,"l":17,"c":17,"v":16000},{"d":"1993-03-26","o":16.88,"h":16.88,"l":16.81,"c":16.81,"v":25400},{"d":"1993-03-29","o":16.94,"h":17.12,"l":16.88,"c":16.94,"v":68200},{"d":"1993-03-30","o":17,"h":17,"l":16.88,"c":16.88,"v":24400},{"d":"1993-03-31","o":17.12,"h":17.31,"l":17.12,"c":17.31,"v":45200},{"d":"1993-04-01","o":17.38,"h":17.62,"l":17.38,"c":17.56,"v":8800},{"d":"1993-04-02","o":17.56,"h":17.62,"l":17.25,"c":17.25,"v":17000},{"d":"1993-04-05","o":17.25,"h":17.31,"l":17,"c":17,"v":49800},{"d":"1993-04-06","o":16.88,"h":16.94,"l":16.75,"c":16.75,"v":41200},{"d":"1993-04-07","o":16.75,"h":16.81,"l":16.69,"c":16.75,"v":18000},{"d":"1993-04-08","o":16.69,"h":16.81,"l":16.69,"c":16.81,"v":30200},{"d":"1993-04-12","o":16.75,"h":16.88,"l":16.69,"c":16.75,"v":37400},{"d":"1993-04-13","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":47000},{"d":"1993-04-14","o":17,"h":17.12,"l":16.81,"c":17.12,"v":43800},{"d":"1993-04-15","o":17.25,"h":17.25,"l":16.88,"c":16.88,"v":48600},{"d":"1993-04-16","o":16.88,"h":16.88,"l":16.62,"c":16.69,"v":31200},{"d":"1993-04-19","o":16.69,"h":16.69,"l":16.31,"c":16.38,"v":42000},{"d":"1993-04-20","o":16.31,"h":16.5,"l":16.31,"c":16.44,"v":55600},{"d":"1993-04-21","o":16.5,"h":16.56,"l":16.31,"c":16.38,"v":49000},{"d":"1993-04-22","o":16.25,"h":16.5,"l":16.19,"c":16.44,"v":63200},{"d":"1993-04-23","o":16.5,"h":16.56,"l":16.38,"c":16.56,"v":62200},{"d":"1993-04-26","o":16.5,"h":16.56,"l":16.25,"c":16.25,"v":22600},{"d":"1993-04-27","o":16.31,"h":16.31,"l":15.81,"c":15.88,"v":63800},{"d":"1993-04-28","o":16,"h":16.12,"l":15.88,"c":15.88,"v":62000},{"d":"1993-04-29","o":15.94,"h":16,"l":15.81,"c":15.94,"v":39000},{"d":"1993-04-30","o":15.94,"h":15.94,"l":15.88,"c":15.88,"v":37400},{"d":"1993-05-03","o":15.88,"h":15.88,"l":15.5,"c":15.62,"v":138200},{"d":"1993-05-04","o":15.56,"h":15.56,"l":15.38,"c":15.44,"v":41800},{"d":"1993-05-05","o":15.25,"h":15.38,"l":15,"c":15.19,"v":139600},{"d":"1993-05-06","o":15.19,"h":15.31,"l":15.06,"c":15.12,"v":53600},{"d":"1993-05-07","o":15.12,"h":15.12,"l":15.06,"c":15.12,"v":46000},{"d":"1993-05-10","o":15.25,"h":15.25,"l":15.19,"c":15.19,"v":36000},{"d":"1993-05-11","o":15.19,"h":15.19,"l":15,"c":15,"v":50200},{"d":"1993-05-12","o":15.06,"h":15.06,"l":14.94,"c":15.06,"v":101200},{"d":"1993-05-13","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":104400},{"d":"1993-05-14","o":14.88,"h":15,"l":14.88,"c":14.94,"v":153000},{"d":"1993-05-17","o":14.94,"h":15,"l":14.94,"c":15,"v":64200},{"d":"1993-05-18","o":15,"h":15,"l":14.94,"c":15,"v":48400},{"d":"1993-05-19","o":15,"h":15,"l":14.88,"c":14.88,"v":44200},{"d":"1993-05-20","o":14.94,"h":15,"l":14.94,"c":15,"v":63200},{"d":"1993-05-21","o":15,"h":15,"l":14.94,"c":15,"v":24200},{"d":"1993-05-24","o":15,"h":15,"l":14.88,"c":15,"v":51600},{"d":"1993-05-25","o":14.94,"h":14.94,"l":14.81,"c":14.94,"v":67800},{"d":"1993-05-26","o":14.94,"h":14.94,"l":14.88,"c":14.88,"v":25200},{"d":"1993-05-27","o":14.94,"h":15,"l":14.88,"c":14.94,"v":65800},{"d":"1993-05-28","o":14.94,"h":14.94,"l":14.81,"c":14.81,"v":36600},{"d":"1993-06-01","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":159600},{"d":"1993-06-02","o":14.81,"h":14.94,"l":14.81,"c":14.94,"v":105000},{"d":"1993-06-03","o":14.94,"h":14.94,"l":14.88,"c":14.88,"v":41600},{"d":"1993-06-04","o":14.94,"h":15,"l":14.81,"c":14.88,"v":105800},{"d":"1993-06-07","o":14.88,"h":14.88,"l":14.69,"c":14.69,"v":101600},{"d":"1993-06-08","o":14.69,"h":14.75,"l":14.69,"c":14.69,"v":102400},{"d":"1993-06-09","o":14.75,"h":14.75,"l":14.69,"c":14.75,"v":12400},{"d":"1993-06-10","o":14.75,"h":14.75,"l":14.56,"c":14.69,"v":58400},{"d":"1993-06-11","o":14.69,"h":14.75,"l":14.69,"c":14.75,"v":43000},{"d":"1993-06-14","o":14.75,"h":14.75,"l":14.69,"c":14.75,"v":119600},{"d":"1993-06-15","o":14.75,"h":14.75,"l":14.62,"c":14.69,"v":37400},{"d":"1993-06-16","o":14.69,"h":14.75,"l":14.62,"c":14.75,"v":105200},{"d":"1993-06-17","o":14.75,"h":15.62,"l":14.69,"c":15.62,"v":163400},{"d":"1993-06-18","o":16,"h":16.5,"l":16,"c":16.44,"v":150400},{"d":"1993-06-21","o":16.5,"h":16.75,"l":16.5,"c":16.5,"v":84000},{"d":"1993-06-22","o":16.62,"h":16.62,"l":16.25,"c":16.31,"v":51400},{"d":"1993-06-23","o":16.5,"h":16.5,"l":16.38,"c":16.44,"v":71000},{"d":"1993-06-24","o":16.56,"h":16.62,"l":16.56,"c":16.56,"v":17200},{"d":"1993-06-25","o":16.56,"h":16.69,"l":16.56,"c":16.69,"v":13200},{"d":"1993-06-28","o":16.56,"h":16.81,"l":16.5,"c":16.81,"v":66000},{"d":"1993-06-29","o":16.81,"h":16.88,"l":16.62,"c":16.62,"v":116600},{"d":"1993-06-30","o":16.69,"h":16.69,"l":16.5,"c":16.69,"v":47600},{"d":"1993-07-01","o":16.62,"h":16.69,"l":16.62,"c":16.69,"v":70000},{"d":"1993-07-02","o":16.56,"h":16.69,"l":16.5,"c":16.62,"v":75800},{"d":"1993-07-06","o":16.69,"h":16.81,"l":16.69,"c":16.81,"v":129600},{"d":"1993-07-07","o":16.69,"h":16.75,"l":16.62,"c":16.75,"v":52600},{"d":"1993-07-08","o":16.75,"h":16.75,"l":16.69,"c":16.75,"v":46600},{"d":"1993-07-09","o":16.62,"h":16.81,"l":16.56,"c":16.69,"v":74200},{"d":"1993-07-12","o":15.88,"h":16.25,"l":15.88,"c":16.12,"v":170000},{"d":"1993-07-13","o":16,"h":16.31,"l":15.94,"c":16.12,"v":142600},{"d":"1993-07-14","o":16.12,"h":16.25,"l":16.12,"c":16.12,"v":166600},{"d":"1993-07-15","o":16.19,"h":16.19,"l":16.12,"c":16.12,"v":16400},{"d":"1993-07-16","o":16.12,"h":16.19,"l":16.06,"c":16.19,"v":56200},{"d":"1993-07-19","o":16.06,"h":16.25,"l":16.06,"c":16.12,"v":81800},{"d":"1993-07-20","o":16.19,"h":16.19,"l":16.12,"c":16.12,"v":77200},{"d":"1993-07-21","o":16.19,"h":16.19,"l":16.12,"c":16.12,"v":77200},{"d":"1993-07-22","o":16.19,"h":16.19,"l":16,"c":16,"v":72400},{"d":"1993-07-23","o":16,"h":16,"l":15.75,"c":15.75,"v":347200},{"d":"1993-07-26","o":15.81,"h":15.81,"l":15.69,"c":15.69,"v":119800},{"d":"1993-07-27","o":15.75,"h":15.75,"l":15.69,"c":15.69,"v":154400},{"d":"1993-07-28","o":15.69,"h":15.75,"l":15.62,"c":15.62,"v":138400},{"d":"1993-07-29","o":15.62,"h":15.62,"l":15.5,"c":15.56,"v":109000},{"d":"1993-07-30","o":15.56,"h":15.62,"l":15.5,"c":15.62,"v":32200},{"d":"1993-08-02","o":15.62,"h":15.88,"l":15.56,"c":15.88,"v":152000},{"d":"1993-08-03","o":15.88,"h":15.94,"l":15.69,"c":15.69,"v":133800},{"d":"1993-08-04","o":15.62,"h":15.75,"l":15.62,"c":15.69,"v":202200},{"d":"1993-08-05","o":15.75,"h":15.75,"l":15.69,"c":15.69,"v":82000},{"d":"1993-08-06","o":15.69,"h":15.75,"l":15.69,"c":15.75,"v":34600},{"d":"1993-08-09","o":15.69,"h":15.69,"l":15.62,"c":15.62,"v":28400},{"d":"1993-08-10","o":15.69,"h":15.69,"l":15.56,"c":15.62,"v":134000},{"d":"1993-08-11","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":141600},{"d":"1993-08-12","o":15.38,"h":15.5,"l":15.38,"c":15.44,"v":121000},{"d":"1993-08-13","o":15.44,"h":15.5,"l":15.38,"c":15.5,"v":154600},{"d":"1993-08-16","o":15.75,"h":15.88,"l":15.69,"c":15.88,"v":464200},{"d":"1993-08-17","o":15.88,"h":16.12,"l":15.88,"c":16,"v":125400},{"d":"1993-08-18","o":16.06,"h":16.19,"l":15.94,"c":16.19,"v":101200},{"d":"1993-08-19","o":16.19,"h":16.19,"l":16.06,"c":16.19,"v":182000},{"d":"1993-08-20","o":16.25,"h":16.25,"l":16,"c":16.06,"v":75600},{"d":"1993-08-23","o":16,"h":16.06,"l":16,"c":16.06,"v":48000},{"d":"1993-08-24","o":16.12,"h":16.12,"l":16,"c":16.06,"v":52200},{"d":"1993-08-25","o":16,"h":16.06,"l":15.94,"c":16.06,"v":48800},{"d":"1993-08-26","o":16.06,"h":16.19,"l":16,"c":16.12,"v":53400},{"d":"1993-08-27","o":16.12,"h":16.25,"l":16.06,"c":16.19,"v":63000},{"d":"1993-08-30","o":16.25,"h":16.31,"l":16.19,"c":16.31,"v":105000},{"d":"1993-08-31","o":16.44,"h":16.44,"l":16.31,"c":16.38,"v":54200},{"d":"1993-09-01","o":16.38,"h":16.44,"l":16.25,"c":16.25,"v":56400},{"d":"1993-09-02","o":16.25,"h":16.38,"l":16.25,"c":16.31,"v":68800},{"d":"1993-09-03","o":16.31,"h":16.44,"l":16.31,"c":16.38,"v":37400},{"d":"1993-09-07","o":16.44,"h":16.44,"l":16.06,"c":16.06,"v":55400},{"d":"1993-09-08","o":16.06,"h":16.25,"l":16,"c":16.06,"v":54000},{"d":"1993-09-09","o":16.06,"h":16.06,"l":15.88,"c":15.94,"v":36800},{"d":"1993-09-10","o":15.94,"h":16,"l":15.88,"c":15.88,"v":43400},{"d":"1993-09-13","o":15.81,"h":15.94,"l":15.62,"c":15.75,"v":164000},{"d":"1993-09-14","o":15.69,"h":15.75,"l":15.56,"c":15.69,"v":111200},{"d":"1993-09-15","o":15.62,"h":15.62,"l":15.56,"c":15.62,"v":25200},{"d":"1993-09-16","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":41600},{"d":"1993-09-17","o":15.75,"h":15.75,"l":15.69,"c":15.75,"v":23600},{"d":"1993-09-20","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":58400},{"d":"1993-09-21","o":15.62,"h":15.62,"l":15.19,"c":15.19,"v":94800},{"d":"1993-09-22","o":15.19,"h":15.38,"l":15.12,"c":15.38,"v":79200},{"d":"1993-09-23","o":15.38,"h":15.38,"l":15.19,"c":15.25,"v":49400},{"d":"1993-09-24","o":15.19,"h":15.25,"l":15,"c":15.19,"v":96600},{"d":"1993-09-27","o":15.12,"h":15.75,"l":15.12,"c":15.69,"v":114600},{"d":"1993-09-28","o":15.81,"h":16,"l":15.81,"c":15.94,"v":61000},{"d":"1993-09-29","o":16.06,"h":16.25,"l":16.06,"c":16.19,"v":31200},{"d":"1993-09-30","o":16.25,"h":16.25,"l":16.06,"c":16.19,"v":35200},{"d":"1993-10-01","o":16.19,"h":16.19,"l":16.06,"c":16.06,"v":26600},{"d":"1993-10-04","o":16.06,"h":16.19,"l":16.06,"c":16.12,"v":23200},{"d":"1993-10-05","o":16.12,"h":16.31,"l":16.06,"c":16.25,"v":119000},{"d":"1993-10-06","o":16.25,"h":16.44,"l":16.06,"c":16.31,"v":56800},{"d":"1993-10-07","o":16.38,"h":16.38,"l":16.06,"c":16.19,"v":79000},{"d":"1993-10-08","o":16.06,"h":16.31,"l":16.06,"c":16.25,"v":51000},{"d":"1993-10-11","o":16.25,"h":16.38,"l":16.19,"c":16.38,"v":158200},{"d":"1993-10-12","o":16.31,"h":16.5,"l":16.31,"c":16.44,"v":134600},{"d":"1993-10-13","o":16.5,"h":16.69,"l":16.5,"c":16.62,"v":101200},{"d":"1993-10-14","o":16.62,"h":16.69,"l":16.56,"c":16.62,"v":76000},{"d":"1993-10-15","o":16.75,"h":16.75,"l":16.56,"c":16.69,"v":24200},{"d":"1993-10-18","o":16.94,"h":17,"l":16.81,"c":17,"v":74600},{"d":"1993-10-19","o":17,"h":17,"l":16.5,"c":16.81,"v":86200},{"d":"1993-10-20","o":16.88,"h":17.12,"l":16.81,"c":17.06,"v":108800},{"d":"1993-10-21","o":17.06,"h":17.06,"l":16.81,"c":16.88,"v":78800},{"d":"1993-10-22","o":17,"h":17,"l":16.75,"c":16.88,"v":25000},{"d":"1993-10-25","o":16.81,"h":16.88,"l":16.69,"c":16.75,"v":60400},{"d":"1993-10-26","o":16.81,"h":16.88,"l":16.62,"c":16.88,"v":36400},{"d":"1993-10-27","o":16.88,"h":16.88,"l":16.75,"c":16.88,"v":46200},{"d":"1993-10-28","o":16.88,"h":16.94,"l":16.75,"c":16.81,"v":67400},{"d":"1993-10-29","o":16.75,"h":16.81,"l":16.75,"c":16.81,"v":98400},{"d":"1993-11-01","o":16.75,"h":16.81,"l":16.69,"c":16.81,"v":44600},{"d":"1993-11-02","o":16.81,"h":16.88,"l":16.75,"c":16.81,"v":44200},{"d":"1993-11-03","o":16.88,"h":16.94,"l":16.75,"c":16.75,"v":39400},{"d":"1993-11-04","o":16.69,"h":16.75,"l":16.31,"c":16.44,"v":72400},{"d":"1993-11-05","o":16.38,"h":16.38,"l":16.06,"c":16.06,"v":41200},{"d":"1993-11-08","o":16.06,"h":16.06,"l":15.88,"c":16,"v":33200},{"d":"1993-11-09","o":15.88,"h":15.94,"l":15.31,"c":15.56,"v":79000},{"d":"1993-11-10","o":15.69,"h":16.06,"l":15.62,"c":16.06,"v":76800},{"d":"1993-11-11","o":16.19,"h":16.25,"l":16.12,"c":16.19,"v":44600},{"d":"1993-11-12","o":16.19,"h":16.62,"l":16.19,"c":16.5,"v":112800},{"d":"1993-11-15","o":16.62,"h":16.62,"l":16.44,"c":16.62,"v":82000},{"d":"1993-11-16","o":16.75,"h":17,"l":16.62,"c":16.94,"v":123600},{"d":"1993-11-17","o":17,"h":17.12,"l":16.94,"c":17,"v":72000},{"d":"1993-11-18","o":17.19,"h":17.81,"l":17.12,"c":17.75,"v":218200},{"d":"1993-11-19","o":17.75,"h":17.81,"l":17.5,"c":17.56,"v":81600},{"d":"1993-11-22","o":17.5,"h":17.56,"l":17.19,"c":17.31,"v":87000},{"d":"1993-11-23","o":17.31,"h":17.38,"l":17.25,"c":17.25,"v":57200},{"d":"1993-11-24","o":17.25,"h":17.44,"l":17.25,"c":17.44,"v":57600},{"d":"1993-11-26","o":17.44,"h":17.62,"l":17.44,"c":17.56,"v":26200},{"d":"1993-11-29","o":17.69,"h":18.19,"l":17.69,"c":17.88,"v":90600},{"d":"1993-11-30","o":17.88,"h":18,"l":17.62,"c":17.69,"v":57000},{"d":"1993-12-01","o":17.81,"h":18.06,"l":17.81,"c":18,"v":57800},{"d":"1993-12-02","o":18.25,"h":18.38,"l":18.06,"c":18.25,"v":43800},{"d":"1993-12-03","o":18.19,"h":18.5,"l":18.12,"c":18.44,"v":84800},{"d":"1993-12-06","o":18.5,"h":18.5,"l":18.38,"c":18.44,"v":93800},{"d":"1993-12-07","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":97400},{"d":"1993-12-08","o":18.5,"h":18.5,"l":18.31,"c":18.44,"v":39400},{"d":"1993-12-09","o":18.5,"h":18.5,"l":18.31,"c":18.5,"v":74200},{"d":"1993-12-10","o":18.44,"h":18.44,"l":18.19,"c":18.25,"v":35000},{"d":"1993-12-13","o":18.5,"h":18.81,"l":18.44,"c":18.75,"v":111200},{"d":"1993-12-14","o":19,"h":19,"l":18.62,"c":18.69,"v":91600},{"d":"1993-12-15","o":18.69,"h":18.81,"l":18.62,"c":18.81,"v":77000},{"d":"1993-12-16","o":18.88,"h":19.31,"l":18.88,"c":19.31,"v":92600},{"d":"1993-12-17","o":19.25,"h":19.5,"l":19.19,"c":19.31,"v":66200},{"d":"1993-12-20","o":19.62,"h":19.88,"l":19.5,"c":19.81,"v":93000},{"d":"1993-12-21","o":19.56,"h":20,"l":19.56,"c":19.75,"v":131400},{"d":"1993-12-22","o":19.75,"h":20.38,"l":19.75,"c":20.38,"v":135800},{"d":"1993-12-23","o":20.62,"h":21.38,"l":20.62,"c":21.19,"v":177800},{"d":"1993-12-27","o":21.88,"h":22.44,"l":21.81,"c":22.38,"v":232400},{"d":"1993-12-28","o":23.25,"h":23.38,"l":23.12,"c":23.19,"v":362000},{"d":"1993-12-29","o":23.19,"h":23.19,"l":21.94,"c":21.94,"v":257600},{"d":"1993-12-30","o":22,"h":22.31,"l":21.94,"c":22.25,"v":132200},{"d":"1993-12-31","o":22.31,"h":22.5,"l":22.19,"c":22.25,"v":80000},{"d":"1994-01-03","o":22.19,"h":22.44,"l":21.75,"c":22.38,"v":144400},{"d":"1994-01-04","o":22.12,"h":22.44,"l":22,"c":22.38,"v":219800},{"d":"1994-01-05","o":22.5,"h":22.5,"l":22.25,"c":22.38,"v":121600},{"d":"1994-01-06","o":22.44,"h":22.44,"l":21.56,"c":21.69,"v":173600},{"d":"1994-01-07","o":21.75,"h":22.25,"l":21.69,"c":22.12,"v":205800},{"d":"1994-01-10","o":22.19,"h":22.56,"l":22.19,"c":22.5,"v":119400},{"d":"1994-01-11","o":22.5,"h":22.56,"l":22.44,"c":22.5,"v":57200},{"d":"1994-01-12","o":22.5,"h":22.5,"l":22,"c":22.12,"v":134800},{"d":"1994-01-13","o":22.38,"h":22.38,"l":22,"c":22,"v":99200},{"d":"1994-01-14","o":22.19,"h":22.25,"l":21.94,"c":22,"v":57400},{"d":"1994-01-17","o":22.06,"h":22.12,"l":21.88,"c":22.12,"v":58800},{"d":"1994-01-18","o":22.12,"h":22.56,"l":22,"c":22.56,"v":148800},{"d":"1994-01-19","o":22.62,"h":23.25,"l":22.62,"c":23.25,"v":122600},{"d":"1994-01-20","o":23.62,"h":24.25,"l":23.56,"c":24.12,"v":177200},{"d":"1994-01-21","o":24.44,"h":25.5,"l":24.38,"c":24.75,"v":236200},{"d":"1994-01-24","o":24.75,"h":24.81,"l":24.12,"c":24.69,"v":125800},{"d":"1994-01-25","o":24.81,"h":24.94,"l":23.69,"c":24.25,"v":162800},{"d":"1994-01-26","o":24,"h":24.5,"l":24,"c":24.5,"v":117400},{"d":"1994-01-27","o":24.5,"h":25.94,"l":24.5,"c":25.5,"v":214200},{"d":"1994-01-28","o":26.5,"h":26.69,"l":26.25,"c":26.25,"v":184000},{"d":"1994-01-31","o":26.31,"h":27.25,"l":26.31,"c":26.5,"v":191600},{"d":"1994-02-01","o":26.56,"h":26.75,"l":26.38,"c":26.56,"v":104000},{"d":"1994-02-02","o":26.56,"h":27.69,"l":26.5,"c":27.25,"v":208600},{"d":"1994-02-03","o":27.38,"h":28,"l":27.19,"c":27.94,"v":205200},{"d":"1994-02-04","o":27.81,"h":27.81,"l":26.88,"c":26.88,"v":242600},{"d":"1994-02-07","o":26,"h":26.5,"l":25.44,"c":26.5,"v":353600},{"d":"1994-02-08","o":26.38,"h":26.81,"l":26.12,"c":26.31,"v":144200},{"d":"1994-02-09","o":26.38,"h":26.69,"l":26.06,"c":26.06,"v":97400},{"d":"1994-02-10","o":26,"h":26.06,"l":25.19,"c":25.25,"v":87400},{"d":"1994-02-11","o":25.12,"h":25.62,"l":24.5,"c":24.69,"v":305400},{"d":"1994-02-14","o":25,"h":26.62,"l":24.69,"c":26.38,"v":258800},{"d":"1994-02-15","o":26.38,"h":26.75,"l":26.38,"c":26.62,"v":230200},{"d":"1994-02-16","o":26.5,"h":27.19,"l":26.5,"c":26.75,"v":81400},{"d":"1994-02-17","o":26.75,"h":27.94,"l":26.75,"c":27.94,"v":232200},{"d":"1994-02-18","o":27.94,"h":28.25,"l":27.31,"c":27.38,"v":129600},{"d":"1994-02-22","o":27.31,"h":27.38,"l":26.69,"c":27.12,"v":161600},{"d":"1994-02-23","o":27.19,"h":27.19,"l":26.88,"c":27,"v":68200},{"d":"1994-02-24","o":26.88,"h":26.88,"l":25.94,"c":26,"v":259400},{"d":"1994-02-25","o":25.5,"h":25.88,"l":24.56,"c":24.75,"v":173600},{"d":"1994-02-28","o":24.81,"h":25.31,"l":24,"c":24.12,"v":189200},{"d":"1994-03-01","o":24,"h":24.44,"l":23.12,"c":23.25,"v":118400},{"d":"1994-03-02","o":22,"h":24.25,"l":21.62,"c":23.75,"v":337200},{"d":"1994-03-03","o":23.88,"h":23.94,"l":23.56,"c":23.94,"v":85400},{"d":"1994-03-04","o":23.56,"h":24.06,"l":23.12,"c":23.25,"v":107600},{"d":"1994-03-07","o":23.19,"h":23.94,"l":23.19,"c":23.56,"v":119400},{"d":"1994-03-08","o":23.88,"h":23.94,"l":23.25,"c":23.25,"v":52800},{"d":"1994-03-09","o":23.5,"h":24.25,"l":23.31,"c":23.75,"v":127200},{"d":"1994-03-10","o":23.81,"h":23.94,"l":22.81,"c":22.94,"v":127600},{"d":"1994-03-11","o":22.94,"h":23.06,"l":22.81,"c":22.94,"v":63800},{"d":"1994-03-14","o":23.06,"h":23.25,"l":22.88,"c":22.88,"v":89600},{"d":"1994-03-15","o":22.88,"h":22.94,"l":21.25,"c":21.25,"v":266400},{"d":"1994-03-16","o":21.25,"h":22.5,"l":21.19,"c":22.31,"v":172600},{"d":"1994-03-17","o":22.12,"h":23.38,"l":22.12,"c":23.06,"v":96000},{"d":"1994-03-18","o":23.19,"h":23.44,"l":22.06,"c":22.25,"v":222600},{"d":"1994-03-21","o":22.12,"h":22.12,"l":20.75,"c":21.25,"v":141400},{"d":"1994-03-22","o":20.94,"h":23.38,"l":20.94,"c":23.31,"v":167200},{"d":"1994-03-23","o":23.31,"h":23.94,"l":22.81,"c":22.88,"v":158000},{"d":"1994-03-24","o":22.69,"h":22.69,"l":22,"c":22.31,"v":59800},{"d":"1994-03-25","o":22.25,"h":22.31,"l":22,"c":22.06,"v":113600},{"d":"1994-03-28","o":22.06,"h":22.12,"l":21.31,"c":21.56,"v":59600},{"d":"1994-03-29","o":21.56,"h":21.56,"l":21.12,"c":21.31,"v":131000},{"d":"1994-03-30","o":21.19,"h":21.25,"l":21.06,"c":21.12,"v":164000},{"d":"1994-03-31","o":21.06,"h":21.69,"l":21,"c":21.38,"v":91400},{"d":"1994-04-04","o":21.25,"h":21.5,"l":21.06,"c":21.06,"v":72400},{"d":"1994-04-05","o":21.06,"h":21.56,"l":21.06,"c":21.38,"v":63200},{"d":"1994-04-06","o":21.5,"h":21.56,"l":21,"c":21.38,"v":109600},{"d":"1994-04-07","o":21.62,"h":22.56,"l":21.62,"c":22.06,"v":114000},{"d":"1994-04-08","o":22,"h":22.88,"l":21.94,"c":22.56,"v":66000},{"d":"1994-04-11","o":22.56,"h":22.88,"l":22.5,"c":22.56,"v":34800},{"d":"1994-04-12","o":22.69,"h":22.69,"l":22.38,"c":22.44,"v":27400},{"d":"1994-04-13","o":22.31,"h":22.69,"l":21.75,"c":22.06,"v":32600},{"d":"1994-04-14","o":21.94,"h":22.19,"l":21.94,"c":22.06,"v":20000},{"d":"1994-04-15","o":22.06,"h":22.12,"l":21.81,"c":22.06,"v":25600},{"d":"1994-04-18","o":22.06,"h":22.06,"l":21.62,"c":21.62,"v":50600},{"d":"1994-04-19","o":21.5,"h":21.69,"l":21.06,"c":21.31,"v":33000},{"d":"1994-04-20","o":21.44,"h":21.44,"l":20.94,"c":21.06,"v":115200},{"d":"1994-04-21","o":21,"h":21.56,"l":20.94,"c":21.56,"v":50400},{"d":"1994-04-22","o":21.88,"h":22,"l":21.56,"c":22,"v":56600},{"d":"1994-04-25","o":21.94,"h":22.38,"l":21.94,"c":22.25,"v":44000},{"d":"1994-04-26","o":22.25,"h":22.88,"l":22.25,"c":22.44,"v":51400},{"d":"1994-04-28","o":22.5,"h":23.62,"l":22.5,"c":23.06,"v":118000},{"d":"1994-04-29","o":23.19,"h":23.19,"l":22.56,"c":22.62,"v":71200},{"d":"1994-05-02","o":22.5,"h":22.5,"l":22.31,"c":22.31,"v":35800},{"d":"1994-05-03","o":22.19,"h":22.44,"l":22,"c":22.06,"v":31800},{"d":"1994-05-04","o":21.94,"h":22.44,"l":21.94,"c":21.94,"v":27200},{"d":"1994-05-05","o":22.06,"h":22.31,"l":22,"c":22.19,"v":29600},{"d":"1994-05-06","o":22.06,"h":22.06,"l":21.62,"c":21.75,"v":57200},{"d":"1994-05-09","o":21.56,"h":21.75,"l":21.38,"c":21.38,"v":28200},{"d":"1994-05-10","o":21.56,"h":22.06,"l":21.56,"c":22,"v":13800},{"d":"1994-05-11","o":22.25,"h":22.25,"l":21.75,"c":21.81,"v":17000},{"d":"1994-05-12","o":21.88,"h":21.88,"l":21.25,"c":21.5,"v":47000},{"d":"1994-05-13","o":21.69,"h":21.94,"l":21.69,"c":21.94,"v":8600},{"d":"1994-05-16","o":22,"h":22.12,"l":21.94,"c":22,"v":56800},{"d":"1994-05-17","o":21.94,"h":22.12,"l":21.94,"c":22.06,"v":32600},{"d":"1994-05-18","o":22.12,"h":22.5,"l":22.06,"c":22.44,"v":92600},{"d":"1994-05-19","o":22.69,"h":23.62,"l":22.5,"c":23.38,"v":100400},{"d":"1994-05-20","o":23.44,"h":23.75,"l":23,"c":23.5,"v":57200},{"d":"1994-05-23","o":23.62,"h":23.69,"l":23.5,"c":23.69,"v":31000},{"d":"1994-05-24","o":23.56,"h":24,"l":23.56,"c":23.88,"v":34400},{"d":"1994-05-25","o":24,"h":24,"l":23.44,"c":23.81,"v":54600},{"d":"1994-05-26","o":23.69,"h":24,"l":23.56,"c":23.56,"v":102800},{"d":"1994-05-27","o":23.44,"h":23.5,"l":23.31,"c":23.38,"v":14800},{"d":"1994-05-31","o":23.5,"h":23.81,"l":23.5,"c":23.75,"v":75400},{"d":"1994-06-01","o":23.81,"h":23.81,"l":23.5,"c":23.56,"v":51000},{"d":"1994-06-02","o":23.62,"h":23.62,"l":23.56,"c":23.62,"v":8200},{"d":"1994-06-03","o":23.81,"h":23.81,"l":23.56,"c":23.69,"v":63800},{"d":"1994-06-06","o":24,"h":24.5,"l":23.81,"c":24.25,"v":126200},{"d":"1994-06-07","o":24.31,"h":24.5,"l":23.69,"c":23.94,"v":74600},{"d":"1994-06-08","o":23.88,"h":23.88,"l":23.19,"c":23.44,"v":99200},{"d":"1994-06-09","o":23.38,"h":23.44,"l":22.88,"c":22.88,"v":42000},{"d":"1994-06-10","o":22.88,"h":22.94,"l":22.5,"c":22.56,"v":41000},{"d":"1994-06-13","o":22.75,"h":22.75,"l":22.62,"c":22.62,"v":59600},{"d":"1994-06-14","o":22.69,"h":22.75,"l":22.62,"c":22.69,"v":17800},{"d":"1994-06-15","o":22.69,"h":22.88,"l":22.69,"c":22.88,"v":88000},{"d":"1994-06-16","o":22.75,"h":22.75,"l":22.56,"c":22.75,"v":22600},{"d":"1994-06-17","o":22.62,"h":22.69,"l":22.44,"c":22.5,"v":20200},{"d":"1994-06-20","o":22.56,"h":22.56,"l":22.25,"c":22.31,"v":43800},{"d":"1994-06-21","o":22.31,"h":22.31,"l":22.06,"c":22.19,"v":28200},{"d":"1994-06-22","o":22.31,"h":22.38,"l":22.25,"c":22.25,"v":26600},{"d":"1994-06-23","o":22.31,"h":22.31,"l":22.06,"c":22.06,"v":18200},{"d":"1994-06-24","o":22,"h":22.06,"l":21.75,"c":21.81,"v":27000},{"d":"1994-06-27","o":21.56,"h":21.62,"l":21.44,"c":21.62,"v":80200},{"d":"1994-06-28","o":21.62,"h":21.75,"l":21.5,"c":21.62,"v":36600},{"d":"1994-06-29","o":21.75,"h":22,"l":21.75,"c":21.81,"v":50200},{"d":"1994-06-30","o":21.94,"h":21.94,"l":21.38,"c":21.5,"v":31800},{"d":"1994-07-01","o":21.38,"h":21.38,"l":21.25,"c":21.31,"v":25200},{"d":"1994-07-05","o":21.19,"h":21.19,"l":21,"c":21.06,"v":52200},{"d":"1994-07-06","o":21,"h":21.06,"l":20.31,"c":20.88,"v":96400},{"d":"1994-07-07","o":20.81,"h":21.44,"l":20.81,"c":21.44,"v":81800},{"d":"1994-07-08","o":21.19,"h":21.44,"l":21.19,"c":21.44,"v":12800},{"d":"1994-07-11","o":21.56,"h":21.62,"l":21.25,"c":21.56,"v":89000},{"d":"1994-07-12","o":21.69,"h":21.69,"l":21.25,"c":21.31,"v":69400},{"d":"1994-07-13","o":20.94,"h":21.25,"l":20.94,"c":21.25,"v":44600},{"d":"1994-07-14","o":21.25,"h":21.94,"l":21.25,"c":21.94,"v":102000},{"d":"1994-07-15","o":21.81,"h":21.81,"l":21.44,"c":21.44,"v":31800},{"d":"1994-07-18","o":21.62,"h":21.69,"l":21.44,"c":21.44,"v":19400},{"d":"1994-07-19","o":21.44,"h":21.44,"l":21.38,"c":21.38,"v":18400},{"d":"1994-07-20","o":21.31,"h":21.44,"l":21.31,"c":21.31,"v":16800},{"d":"1994-07-21","o":21.25,"h":21.25,"l":21,"c":21.12,"v":11600},{"d":"1994-07-22","o":21.06,"h":21.12,"l":20.88,"c":20.88,"v":68000},{"d":"1994-07-25","o":20.94,"h":20.94,"l":20.62,"c":20.88,"v":99200},{"d":"1994-07-26","o":21,"h":21.12,"l":20.94,"c":21,"v":43400},{"d":"1994-07-27","o":21.06,"h":21.69,"l":21.06,"c":21.19,"v":61000},{"d":"1994-07-28","o":21.19,"h":21.31,"l":21,"c":21.06,"v":26800},{"d":"1994-07-29","o":21.06,"h":21.12,"l":20.31,"c":20.81,"v":153000},{"d":"1994-08-01","o":20.69,"h":21.69,"l":20.69,"c":21.44,"v":51400},{"d":"1994-08-02","o":21.5,"h":22.19,"l":21.44,"c":21.62,"v":204000},{"d":"1994-08-03","o":21.69,"h":21.81,"l":21.69,"c":21.75,"v":126800},{"d":"1994-08-04","o":21.81,"h":22.06,"l":21.69,"c":21.69,"v":93600},{"d":"1994-08-05","o":21.5,"h":21.69,"l":21.44,"c":21.69,"v":66800},{"d":"1994-08-08","o":21.88,"h":22.44,"l":21.81,"c":22.44,"v":103400},{"d":"1994-08-09","o":22.44,"h":22.5,"l":22.38,"c":22.5,"v":68000},{"d":"1994-08-10","o":22.5,"h":22.5,"l":22.31,"c":22.38,"v":46400},{"d":"1994-08-11","o":22.31,"h":22.44,"l":22.19,"c":22.25,"v":26600},{"d":"1994-08-12","o":22.25,"h":22.38,"l":22.12,"c":22.19,"v":66000},{"d":"1994-08-15","o":22.12,"h":22.12,"l":22,"c":22.06,"v":13600},{"d":"1994-08-16","o":22,"h":22.06,"l":21.75,"c":22.06,"v":65600},{"d":"1994-08-17","o":22.25,"h":22.5,"l":22.25,"c":22.25,"v":92200},{"d":"1994-08-18","o":22.38,"h":22.38,"l":22.19,"c":22.19,"v":35800},{"d":"1994-08-19","o":22.12,"h":22.19,"l":21.88,"c":22.19,"v":27400},{"d":"1994-08-22","o":22.44,"h":22.5,"l":22.31,"c":22.44,"v":101800},{"d":"1994-08-23","o":22.56,"h":22.94,"l":22.5,"c":22.62,"v":117400},{"d":"1994-08-24","o":22.75,"h":22.75,"l":22.56,"c":22.56,"v":51800},{"d":"1994-08-25","o":22.62,"h":23.19,"l":22.62,"c":22.94,"v":67800},{"d":"1994-08-26","o":23,"h":23.25,"l":23,"c":23.25,"v":82000},{"d":"1994-08-29","o":23.38,"h":23.56,"l":23.38,"c":23.44,"v":103000},{"d":"1994-08-30","o":23.56,"h":23.56,"l":23.44,"c":23.44,"v":56400},{"d":"1994-08-31","o":23.5,"h":23.62,"l":23.44,"c":23.5,"v":54800},{"d":"1994-09-01","o":23.56,"h":23.62,"l":23.5,"c":23.56,"v":22000},{"d":"1994-09-02","o":23.62,"h":23.75,"l":23.62,"c":23.75,"v":54200},{"d":"1994-09-06","o":23.69,"h":23.75,"l":23.56,"c":23.69,"v":64000},{"d":"1994-09-07","o":23.62,"h":23.69,"l":23.5,"c":23.56,"v":53400},{"d":"1994-09-08","o":23.56,"h":23.69,"l":23.56,"c":23.62,"v":41200},{"d":"1994-09-09","o":23.5,"h":23.62,"l":23.44,"c":23.56,"v":51800},{"d":"1994-09-12","o":23.44,"h":23.5,"l":23.38,"c":23.38,"v":27000},{"d":"1994-09-13","o":23.25,"h":23.38,"l":23.19,"c":23.31,"v":133800},{"d":"1994-09-14","o":23.19,"h":23.5,"l":23.12,"c":23.5,"v":69200},{"d":"1994-09-15","o":23.62,"h":23.75,"l":23.62,"c":23.75,"v":53000},{"d":"1994-09-16","o":23.75,"h":23.88,"l":23.62,"c":23.88,"v":55400},{"d":"1994-09-19","o":23.94,"h":23.94,"l":23.81,"c":23.94,"v":9400},{"d":"1994-09-20","o":23.94,"h":24,"l":23.88,"c":24,"v":55000},{"d":"1994-09-21","o":24.06,"h":24.06,"l":23.94,"c":23.94,"v":73400},{"d":"1994-09-22","o":23.94,"h":24.06,"l":23.88,"c":23.94,"v":21000},{"d":"1994-09-23","o":24.12,"h":24.12,"l":23.88,"c":23.94,"v":26600},{"d":"1994-09-26","o":23.81,"h":23.88,"l":23.62,"c":23.69,"v":27200},{"d":"1994-09-27","o":23.38,"h":23.81,"l":23.38,"c":23.81,"v":25400},{"d":"1994-09-28","o":23.94,"h":24.25,"l":23.81,"c":23.81,"v":43400},{"d":"1994-09-29","o":23.88,"h":24.06,"l":23.88,"c":24,"v":111800},{"d":"1994-09-30","o":24,"h":24.31,"l":24,"c":24.19,"v":53400},{"d":"1994-10-03","o":24.31,"h":24.38,"l":24.31,"c":24.38,"v":47600},{"d":"1994-10-04","o":24.44,"h":24.62,"l":24.44,"c":24.5,"v":23400},{"d":"1994-10-05","o":24.5,"h":24.56,"l":24.19,"c":24.25,"v":46800},{"d":"1994-10-06","o":24.25,"h":24.25,"l":23.81,"c":24.12,"v":74600},{"d":"1994-10-07","o":24,"h":24.25,"l":24,"c":24.25,"v":36800},{"d":"1994-10-10","o":24.12,"h":24.75,"l":24.12,"c":24.62,"v":52400},{"d":"1994-10-11","o":24.62,"h":24.75,"l":24.5,"c":24.62,"v":32800},{"d":"1994-10-12","o":24.5,"h":25.12,"l":24.5,"c":25.06,"v":54800},{"d":"1994-10-13","o":25.06,"h":25.56,"l":25.06,"c":25.25,"v":35600},{"d":"1994-10-14","o":25.06,"h":25.31,"l":25,"c":25.25,"v":64600},{"d":"1994-10-17","o":25.25,"h":25.5,"l":25.25,"c":25.38,"v":25800},{"d":"1994-10-18","o":25.38,"h":25.56,"l":25.25,"c":25.38,"v":66200},{"d":"1994-10-19","o":25.31,"h":25.38,"l":25.19,"c":25.19,"v":100400},{"d":"1994-10-20","o":25.12,"h":25.12,"l":24.5,"c":24.56,"v":145600},{"d":"1994-10-21","o":24.5,"h":24.5,"l":23.94,"c":24.06,"v":89600},{"d":"1994-10-24","o":24.25,"h":24.44,"l":24.12,"c":24.19,"v":83600},{"d":"1994-10-25","o":24.06,"h":24.06,"l":23.94,"c":24.06,"v":39800},{"d":"1994-10-26","o":24,"h":24.38,"l":24,"c":24.19,"v":79400},{"d":"1994-10-27","o":24.19,"h":24.19,"l":24,"c":24.19,"v":21000},{"d":"1994-10-28","o":24.19,"h":24.56,"l":24.12,"c":24.5,"v":76200},{"d":"1994-10-31","o":24.75,"h":24.88,"l":24.62,"c":24.88,"v":56400},{"d":"1994-11-01","o":24.69,"h":24.69,"l":24.62,"c":24.69,"v":47000},{"d":"1994-11-02","o":24.69,"h":24.69,"l":24.38,"c":24.44,"v":43400},{"d":"1994-11-03","o":24.5,"h":24.5,"l":24.31,"c":24.38,"v":17600},{"d":"1994-11-04","o":24.31,"h":24.31,"l":23.75,"c":23.75,"v":63400},{"d":"1994-11-07","o":23.62,"h":23.75,"l":23.5,"c":23.62,"v":109000},{"d":"1994-11-08","o":23.75,"h":24.06,"l":23.75,"c":23.94,"v":35200},{"d":"1994-11-09","o":24,"h":24.12,"l":24,"c":24,"v":76600},{"d":"1994-11-10","o":23.81,"h":24.06,"l":23.75,"c":23.81,"v":33200},{"d":"1994-11-11","o":23.75,"h":23.94,"l":23.5,"c":23.62,"v":32600},{"d":"1994-11-14","o":23.62,"h":23.81,"l":23.56,"c":23.62,"v":75400},{"d":"1994-11-15","o":23.62,"h":23.75,"l":23.56,"c":23.62,"v":68000},{"d":"1994-11-16","o":23.56,"h":23.62,"l":23.5,"c":23.56,"v":29200},{"d":"1994-11-17","o":23.56,"h":23.81,"l":23.56,"c":23.62,"v":42200},{"d":"1994-11-18","o":23.69,"h":23.81,"l":23.38,"c":23.38,"v":31000},{"d":"1994-11-21","o":23.44,"h":23.44,"l":23.06,"c":23.06,"v":46000},{"d":"1994-11-22","o":23,"h":23,"l":22.25,"c":22.38,"v":54400},{"d":"1994-11-23","o":22.38,"h":22.38,"l":21.75,"c":21.88,"v":42200},{"d":"1994-11-25","o":21.81,"h":22.19,"l":21.38,"c":22.12,"v":40800},{"d":"1994-11-28","o":22.25,"h":22.75,"l":22.25,"c":22.75,"v":33600},{"d":"1994-11-29","o":23.25,"h":23.25,"l":22.94,"c":23.19,"v":85200},{"d":"1994-11-30","o":23.75,"h":23.88,"l":23.31,"c":23.31,"v":43000},{"d":"1994-12-01","o":23.25,"h":23.25,"l":22.75,"c":22.88,"v":40600},{"d":"1994-12-02","o":22.94,"h":22.94,"l":22.62,"c":22.81,"v":27400},{"d":"1994-12-05","o":23,"h":23.31,"l":23,"c":23.25,"v":56000},{"d":"1994-12-06","o":23.44,"h":23.62,"l":23.31,"c":23.62,"v":45800},{"d":"1994-12-07","o":23.75,"h":23.94,"l":23.69,"c":23.69,"v":39800},{"d":"1994-12-08","o":23.62,"h":23.62,"l":23.38,"c":23.38,"v":24400},{"d":"1994-12-09","o":23,"h":23.25,"l":22.81,"c":23.25,"v":41000},{"d":"1994-12-12","o":23.5,"h":24.06,"l":23.5,"c":24,"v":80800},{"d":"1994-12-13","o":24,"h":24,"l":23.81,"c":23.88,"v":42200},{"d":"1994-12-14","o":23.81,"h":24.25,"l":23.81,"c":24.06,"v":42200},{"d":"1994-12-15","o":24.19,"h":24.19,"l":23.94,"c":23.94,"v":28600},{"d":"1994-12-16","o":24.06,"h":24.12,"l":23.88,"c":24,"v":37200},{"d":"1994-12-19","o":24.06,"h":24.06,"l":23.62,"c":23.69,"v":27000},{"d":"1994-12-20","o":23.56,"h":23.62,"l":23.25,"c":23.38,"v":31600},{"d":"1994-12-21","o":22.88,"h":22.88,"l":22.5,"c":22.62,"v":54400},{"d":"1994-12-22","o":22.44,"h":22.5,"l":22.06,"c":22.5,"v":48200},{"d":"1994-12-23","o":22.56,"h":23.06,"l":22.5,"c":22.94,"v":54000},{"d":"1994-12-27","o":23.06,"h":23.12,"l":22.75,"c":23.12,"v":49400},{"d":"1994-12-28","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":47000},{"d":"1994-12-29","o":22.88,"h":23.12,"l":22.81,"c":23.06,"v":29000},{"d":"1994-12-30","o":22.88,"h":23.06,"l":22.88,"c":23.06,"v":14400},{"d":"1995-01-03","o":22.94,"h":23,"l":22.62,"c":22.94,"v":26400},{"d":"1995-01-04","o":23.06,"h":23.19,"l":22.06,"c":22.06,"v":82800},{"d":"1995-01-05","o":21.75,"h":22.12,"l":21.75,"c":22.06,"v":118400},{"d":"1995-01-06","o":22,"h":22.25,"l":21.94,"c":21.94,"v":41800},{"d":"1995-01-09","o":22.19,"h":22.44,"l":21.75,"c":21.75,"v":103400},{"d":"1995-01-10","o":21.75,"h":21.75,"l":20.38,"c":20.75,"v":102800},{"d":"1995-01-11","o":20.75,"h":21.81,"l":19.56,"c":21.5,"v":412400},{"d":"1995-01-12","o":21.75,"h":22.31,"l":21.25,"c":21.94,"v":211000},{"d":"1995-01-13","o":22.69,"h":23,"l":22.12,"c":22.94,"v":189800},{"d":"1995-01-16","o":22.94,"h":23.25,"l":22.81,"c":23.12,"v":84200},{"d":"1995-01-17","o":23.06,"h":23.25,"l":22.56,"c":23,"v":75400},{"d":"1995-01-18","o":23.12,"h":23.19,"l":22.88,"c":23.12,"v":114400},{"d":"1995-01-19","o":23.12,"h":23.12,"l":22.62,"c":22.69,"v":80600},{"d":"1995-01-20","o":22.56,"h":22.62,"l":22.44,"c":22.56,"v":20600},{"d":"1995-01-23","o":22.19,"h":22.94,"l":22.12,"c":22.62,"v":45000},{"d":"1995-01-24","o":22.5,"h":22.88,"l":22.5,"c":22.75,"v":31200},{"d":"1995-01-25","o":22.81,"h":22.81,"l":22.56,"c":22.69,"v":19600},{"d":"1995-01-26","o":22.5,"h":22.62,"l":22.44,"c":22.5,"v":38400},{"d":"1995-01-27","o":22.5,"h":22.56,"l":22.44,"c":22.44,"v":35200},{"d":"1995-01-30","o":22.5,"h":22.5,"l":21.56,"c":21.62,"v":36600},{"d":"1995-01-31","o":21.75,"h":23.38,"l":21.62,"c":23.31,"v":97600},{"d":"1995-02-01","o":23.25,"h":23.44,"l":22.31,"c":22.56,"v":77000},{"d":"1995-02-02","o":22.75,"h":22.75,"l":22.5,"c":22.56,"v":32600},{"d":"1995-02-03","o":22.56,"h":22.75,"l":22.5,"c":22.75,"v":42000},{"d":"1995-02-06","o":22.75,"h":23.06,"l":22.69,"c":23,"v":45800},{"d":"1995-02-07","o":23.12,"h":23.12,"l":23,"c":23.06,"v":15400},{"d":"1995-02-08","o":23.12,"h":23.31,"l":23,"c":23.06,"v":48000},{"d":"1995-02-09","o":23,"h":23.06,"l":22.94,"c":22.94,"v":19600},{"d":"1995-02-10","o":22.81,"h":23.12,"l":22.75,"c":22.81,"v":64000},{"d":"1995-02-13","o":22.62,"h":22.75,"l":22.56,"c":22.62,"v":78400},{"d":"1995-02-14","o":22.62,"h":22.62,"l":22.06,"c":22.12,"v":35800},{"d":"1995-02-15","o":22,"h":22.06,"l":21.19,"c":21.31,"v":115200},{"d":"1995-02-16","o":21.12,"h":22.38,"l":20.56,"c":22.25,"v":300800},{"d":"1995-02-17","o":22.12,"h":22.25,"l":21.69,"c":21.75,"v":54600},{"d":"1995-02-21","o":21.62,"h":22.06,"l":21.56,"c":22,"v":35400},{"d":"1995-02-22","o":21.94,"h":22.19,"l":21.88,"c":22.12,"v":23400},{"d":"1995-02-23","o":22.25,"h":22.44,"l":22.19,"c":22.19,"v":40400},{"d":"1995-02-24","o":22.31,"h":22.44,"l":22.19,"c":22.19,"v":19200},{"d":"1995-02-27","o":21.94,"h":22,"l":21.06,"c":21.19,"v":62000},{"d":"1995-02-28","o":21.31,"h":22,"l":21.31,"c":21.81,"v":40000},{"d":"1995-03-01","o":21.94,"h":21.94,"l":21.75,"c":21.75,"v":17400},{"d":"1995-03-02","o":21.81,"h":21.94,"l":21.56,"c":21.69,"v":21000},{"d":"1995-03-03","o":21.31,"h":21.38,"l":19.75,"c":20.06,"v":264600},{"d":"1995-03-06","o":19.25,"h":19.69,"l":18.5,"c":19.06,"v":208800},{"d":"1995-03-07","o":19.62,"h":19.62,"l":18.31,"c":18.5,"v":164800},{"d":"1995-03-08","o":18.56,"h":18.69,"l":16.5,"c":16.56,"v":278800},{"d":"1995-03-09","o":16.62,"h":17.44,"l":16.5,"c":17.06,"v":258600},{"d":"1995-03-10","o":17.38,"h":19.12,"l":17.25,"c":18.81,"v":357000},{"d":"1995-03-13","o":19.94,"h":20.25,"l":19.44,"c":20.25,"v":222400},{"d":"1995-03-14","o":21,"h":21.62,"l":20.81,"c":21.44,"v":219400},{"d":"1995-03-15","o":21.5,"h":21.56,"l":20.62,"c":20.69,"v":110000},{"d":"1995-03-16","o":20.44,"h":20.75,"l":19.81,"c":20.62,"v":79000},{"d":"1995-03-17","o":20.81,"h":21.12,"l":20.69,"c":20.88,"v":48600},{"d":"1995-03-20","o":20.94,"h":21.19,"l":20.75,"c":20.88,"v":33400},{"d":"1995-03-21","o":20.75,"h":20.88,"l":20.5,"c":20.5,"v":96400},{"d":"1995-03-22","o":20.62,"h":20.88,"l":20.38,"c":20.62,"v":40200},{"d":"1995-03-23","o":20.62,"h":20.62,"l":19.75,"c":19.81,"v":123400},{"d":"1995-03-24","o":20.19,"h":20.62,"l":20.12,"c":20.31,"v":246800},{"d":"1995-03-27","o":20.69,"h":20.94,"l":20.44,"c":20.62,"v":109800},{"d":"1995-03-28","o":20.69,"h":20.81,"l":20.56,"c":20.62,"v":84800},{"d":"1995-03-29","o":20.75,"h":20.75,"l":20.38,"c":20.38,"v":72400},{"d":"1995-03-30","o":20.5,"h":20.56,"l":20.25,"c":20.25,"v":18400},{"d":"1995-03-31","o":20.38,"h":20.38,"l":19.94,"c":19.94,"v":43800},{"d":"1995-04-03","o":20.19,"h":20.19,"l":19.75,"c":20.06,"v":227800},{"d":"1995-04-04","o":20,"h":20.5,"l":20,"c":20.31,"v":121000},{"d":"1995-04-05","o":20.19,"h":20.75,"l":20.19,"c":20.75,"v":67400},{"d":"1995-04-06","o":20.94,"h":21,"l":20.75,"c":20.88,"v":81000},{"d":"1995-04-07","o":20.88,"h":21,"l":20.75,"c":20.94,"v":67000},{"d":"1995-04-10","o":21,"h":21.19,"l":20.94,"c":21,"v":104400},{"d":"1995-04-11","o":21.12,"h":21.12,"l":20.88,"c":20.94,"v":55200},{"d":"1995-04-12","o":20.94,"h":21,"l":20.88,"c":21,"v":97200},{"d":"1995-04-13","o":21,"h":21.06,"l":20.88,"c":20.94,"v":43400},{"d":"1995-04-17","o":21,"h":21.06,"l":20.88,"c":21.06,"v":54400},{"d":"1995-04-18","o":21.12,"h":21.25,"l":21.12,"c":21.25,"v":82400},{"d":"1995-04-19","o":21.25,"h":21.25,"l":20.69,"c":21.12,"v":48600},{"d":"1995-04-20","o":21.12,"h":21.25,"l":20.88,"c":21.25,"v":66400},{"d":"1995-04-21","o":21.31,"h":21.94,"l":21.31,"c":21.88,"v":72600},{"d":"1995-04-24","o":21.94,"h":23.5,"l":21.94,"c":23.5,"v":159600},{"d":"1995-04-25","o":22.94,"h":23.25,"l":22.88,"c":23.06,"v":67400},{"d":"1995-04-26","o":23.06,"h":23.69,"l":23,"c":23.56,"v":134000},{"d":"1995-04-27","o":23.69,"h":23.75,"l":23.5,"c":23.5,"v":105600},{"d":"1995-04-28","o":23.56,"h":23.69,"l":23.38,"c":23.62,"v":36200},{"d":"1995-05-01","o":23.69,"h":23.81,"l":23.38,"c":23.38,"v":30000},{"d":"1995-05-02","o":23.38,"h":23.38,"l":22.94,"c":23,"v":60600},{"d":"1995-05-03","o":22.88,"h":23.5,"l":22.88,"c":23.38,"v":42000},{"d":"1995-05-04","o":23.31,"h":23.44,"l":22.75,"c":23.12,"v":66400},{"d":"1995-05-05","o":23.25,"h":23.38,"l":23,"c":23.06,"v":128000},{"d":"1995-05-08","o":23.19,"h":23.75,"l":23.06,"c":23.75,"v":173200},{"d":"1995-05-09","o":23.94,"h":24.38,"l":23.88,"c":24.19,"v":111600},{"d":"1995-05-10","o":24.06,"h":24.62,"l":24.06,"c":24.5,"v":86200},{"d":"1995-05-11","o":24.62,"h":25.5,"l":24.62,"c":25.38,"v":73400},{"d":"1995-05-12","o":25.38,"h":25.44,"l":24.94,"c":25,"v":44400},{"d":"1995-05-15","o":25,"h":25.69,"l":24.94,"c":25.44,"v":90600},{"d":"1995-05-16","o":25.5,"h":25.5,"l":24.62,"c":24.62,"v":64600},{"d":"1995-05-17","o":24.56,"h":24.69,"l":24.44,"c":24.62,"v":105800},{"d":"1995-05-18","o":24.75,"h":26,"l":24.75,"c":25.31,"v":285600},{"d":"1995-05-19","o":25.31,"h":25.56,"l":25,"c":25,"v":89000},{"d":"1995-05-22","o":25.25,"h":25.25,"l":24.88,"c":24.88,"v":59000},{"d":"1995-05-23","o":25.06,"h":25.56,"l":25,"c":25.5,"v":100400},{"d":"1995-05-24","o":25.62,"h":25.94,"l":25.44,"c":25.44,"v":109200},{"d":"1995-05-25","o":25.56,"h":25.69,"l":25,"c":25,"v":60200},{"d":"1995-05-26","o":24.88,"h":25,"l":24.5,"c":24.5,"v":46600},{"d":"1995-05-30","o":25,"h":25.06,"l":24.56,"c":24.75,"v":60200},{"d":"1995-05-31","o":24.75,"h":25,"l":24.69,"c":25,"v":21400},{"d":"1995-06-01","o":25.06,"h":25.44,"l":25,"c":25.31,"v":84400},{"d":"1995-06-02","o":25.38,"h":25.38,"l":25.25,"c":25.38,"v":27600},{"d":"1995-06-05","o":25.44,"h":26.31,"l":25.31,"c":26.06,"v":176200},{"d":"1995-06-06","o":26,"h":27,"l":26,"c":26.5,"v":122800},{"d":"1995-06-07","o":26.06,"h":26.06,"l":25.5,"c":25.75,"v":92600},{"d":"1995-06-08","o":25.88,"h":25.88,"l":25.25,"c":25.31,"v":90000},{"d":"1995-06-09","o":25.62,"h":25.62,"l":24.94,"c":25.38,"v":58600},{"d":"1995-06-12","o":25.5,"h":25.69,"l":25.5,"c":25.62,"v":64600},{"d":"1995-06-13","o":25.5,"h":26.12,"l":25.44,"c":26.12,"v":87800},{"d":"1995-06-14","o":26.06,"h":26.19,"l":25.75,"c":25.75,"v":64800},{"d":"1995-06-15","o":26,"h":26.19,"l":26,"c":26.06,"v":51000},{"d":"1995-06-16","o":26,"h":26.25,"l":25.94,"c":26.19,"v":55800},{"d":"1995-06-19","o":26,"h":26.06,"l":25.12,"c":25.19,"v":103000},{"d":"1995-06-20","o":25.19,"h":26,"l":25.06,"c":26,"v":86200},{"d":"1995-06-21","o":26,"h":26.19,"l":25.75,"c":26.19,"v":52000},{"d":"1995-06-22","o":26,"h":26.31,"l":26,"c":26.25,"v":38000},{"d":"1995-06-23","o":25.5,"h":26.12,"l":25.5,"c":26.12,"v":57000},{"d":"1995-06-26","o":25.94,"h":26.12,"l":25.69,"c":25.88,"v":48600},{"d":"1995-06-27","o":26,"h":26.19,"l":25.94,"c":26.19,"v":27000},{"d":"1995-06-28","o":26.06,"h":26.5,"l":25.69,"c":26.25,"v":55400},{"d":"1995-06-29","o":26.31,"h":26.31,"l":26,"c":26,"v":19200},{"d":"1995-06-30","o":26.06,"h":26.94,"l":26.06,"c":26.88,"v":34200},{"d":"1995-07-03","o":27,"h":27.12,"l":26.81,"c":27.12,"v":19800},{"d":"1995-07-05","o":27,"h":27,"l":26.44,"c":26.5,"v":71000},{"d":"1995-07-06","o":26.38,"h":27.06,"l":26.31,"c":27.06,"v":85400},{"d":"1995-07-07","o":26.94,"h":27.62,"l":26.88,"c":27.44,"v":101200},{"d":"1995-07-10","o":27.69,"h":28.06,"l":27.5,"c":27.94,"v":130000},{"d":"1995-07-11","o":28,"h":28.06,"l":27.75,"c":28.06,"v":56800},{"d":"1995-07-12","o":28,"h":28.31,"l":27.81,"c":28.25,"v":46000},{"d":"1995-07-13","o":28.31,"h":28.44,"l":27.69,"c":27.69,"v":48200},{"d":"1995-07-14","o":27.88,"h":28,"l":27.69,"c":27.75,"v":33200},{"d":"1995-07-17","o":28.12,"h":28.38,"l":27.88,"c":28,"v":33800},{"d":"1995-07-18","o":28.25,"h":28.25,"l":27.88,"c":28.25,"v":58200},{"d":"1995-07-19","o":28.38,"h":28.38,"l":27.62,"c":28,"v":57000},{"d":"1995-07-20","o":28,"h":28.12,"l":27.62,"c":28.12,"v":61400},{"d":"1995-07-21","o":28.38,"h":28.38,"l":28,"c":28,"v":44900},{"d":"1995-07-24","o":28,"h":28.12,"l":27.5,"c":27.5,"v":93200},{"d":"1995-07-25","o":27.62,"h":27.62,"l":27.12,"c":27.12,"v":70800},{"d":"1995-07-26","o":27.12,"h":27.38,"l":27.12,"c":27.38,"v":14500},{"d":"1995-07-27","o":27.38,"h":27.38,"l":27.12,"c":27.25,"v":104500},{"d":"1995-07-28","o":27.38,"h":27.38,"l":26,"c":26.38,"v":160300},{"d":"1995-07-31","o":26.38,"h":26.38,"l":25.5,"c":25.5,"v":56300},{"d":"1995-08-01","o":25.5,"h":25.75,"l":25.38,"c":25.5,"v":38700},{"d":"1995-08-02","o":25.38,"h":25.88,"l":25.38,"c":25.75,"v":58900},{"d":"1995-08-03","o":25.75,"h":25.75,"l":25.62,"c":25.75,"v":24000},{"d":"1995-08-04","o":25.75,"h":25.75,"l":25.38,"c":25.5,"v":99500},{"d":"1995-08-07","o":25.25,"h":25.25,"l":24.62,"c":25,"v":73600},{"d":"1995-08-08","o":24.88,"h":24.88,"l":24.5,"c":24.5,"v":67500},{"d":"1995-08-09","o":24.5,"h":24.88,"l":24.38,"c":24.38,"v":77400},{"d":"1995-08-10","o":24.38,"h":24.38,"l":23.75,"c":23.88,"v":50500},{"d":"1995-08-11","o":23.62,"h":23.88,"l":22.75,"c":23.25,"v":67700},{"d":"1995-08-14","o":23.25,"h":24,"l":23.25,"c":23.75,"v":46700},{"d":"1995-08-15","o":23.88,"h":23.88,"l":23.25,"c":23.5,"v":56000},{"d":"1995-08-16","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":80300},{"d":"1995-08-17","o":23.88,"h":24.88,"l":23.88,"c":24.88,"v":33000},{"d":"1995-08-18","o":24.88,"h":25.25,"l":24.75,"c":25.25,"v":55400},{"d":"1995-08-21","o":25.25,"h":25.25,"l":24.12,"c":24.12,"v":33900},{"d":"1995-08-22","o":24,"h":24.25,"l":23.62,"c":23.62,"v":49700},{"d":"1995-08-23","o":23.75,"h":24.25,"l":23.25,"c":23.38,"v":37800},{"d":"1995-08-24","o":23.5,"h":23.5,"l":23,"c":23.12,"v":39900},{"d":"1995-08-25","o":23.12,"h":23.5,"l":23.12,"c":23.5,"v":30400},{"d":"1995-08-28","o":23.25,"h":23.5,"l":22.88,"c":23.5,"v":34800},{"d":"1995-08-29","o":23.25,"h":23.5,"l":23,"c":23.5,"v":32900},{"d":"1995-08-30","o":23.5,"h":23.62,"l":23.38,"c":23.5,"v":19100},{"d":"1995-08-31","o":23.5,"h":23.75,"l":23.38,"c":23.75,"v":32100},{"d":"1995-09-01","o":23.75,"h":23.88,"l":23.62,"c":23.75,"v":17000},{"d":"1995-09-05","o":23.75,"h":23.75,"l":23.5,"c":23.5,"v":123000},{"d":"1995-09-06","o":23.5,"h":23.62,"l":22.88,"c":22.88,"v":53600},{"d":"1995-09-07","o":23.38,"h":23.38,"l":22.5,"c":22.62,"v":70200},{"d":"1995-09-08","o":22.75,"h":23.12,"l":22.75,"c":22.75,"v":57100},{"d":"1995-09-11","o":22.75,"h":23.12,"l":22.62,"c":22.62,"v":74800},{"d":"1995-09-12","o":22.75,"h":23,"l":22.62,"c":22.88,"v":40700},{"d":"1995-09-13","o":23,"h":23,"l":22.75,"c":23,"v":48900},{"d":"1995-09-14","o":23,"h":23.12,"l":22.62,"c":23,"v":29400},{"d":"1995-09-15","o":23,"h":23.38,"l":23,"c":23.38,"v":37600},{"d":"1995-09-18","o":23.25,"h":23.62,"l":23.25,"c":23.38,"v":43800},{"d":"1995-09-19","o":23.62,"h":23.62,"l":23.5,"c":23.62,"v":37100},{"d":"1995-09-20","o":23.88,"h":23.88,"l":23.62,"c":23.75,"v":29700},{"d":"1995-09-21","o":23.75,"h":23.75,"l":23.62,"c":23.75,"v":23600},{"d":"1995-09-22","o":23.75,"h":23.75,"l":23.62,"c":23.75,"v":26400},{"d":"1995-09-25","o":23.62,"h":23.62,"l":23.25,"c":23.38,"v":39000},{"d":"1995-09-26","o":23.5,"h":23.5,"l":22.5,"c":22.5,"v":53700},{"d":"1995-09-27","o":22.62,"h":22.62,"l":22.25,"c":22.38,"v":85500},{"d":"1995-09-28","o":22.5,"h":22.88,"l":22.38,"c":22.75,"v":71400},{"d":"1995-09-29","o":22.5,"h":22.75,"l":22.5,"c":22.62,"v":201600},{"d":"1995-10-02","o":22.5,"h":22.75,"l":22.38,"c":22.5,"v":77300},{"d":"1995-10-03","o":22.5,"h":22.5,"l":22.38,"c":22.38,"v":58600},{"d":"1995-10-04","o":22.38,"h":22.62,"l":22.38,"c":22.5,"v":21200},{"d":"1995-10-05","o":22.5,"h":23,"l":22.5,"c":22.88,"v":33000},{"d":"1995-10-06","o":23.12,"h":23.38,"l":23,"c":23.25,"v":18100},{"d":"1995-10-09","o":23.25,"h":23.25,"l":22.88,"c":22.88,"v":29600},{"d":"1995-10-10","o":22.88,"h":23,"l":22.62,"c":22.62,"v":16300},{"d":"1995-10-11","o":22.88,"h":23.12,"l":22.75,"c":23,"v":23400},{"d":"1995-10-12","o":23,"h":23.12,"l":22.88,"c":22.88,"v":18600},{"d":"1995-10-13","o":23.12,"h":23.12,"l":22.88,"c":22.88,"v":13300},{"d":"1995-10-16","o":22.88,"h":23.12,"l":22.88,"c":23,"v":29200},{"d":"1995-10-17","o":23.12,"h":23.25,"l":23,"c":23.25,"v":43900},{"d":"1995-10-18","o":23.38,"h":23.38,"l":23,"c":23.12,"v":19800},{"d":"1995-10-19","o":23.38,"h":23.38,"l":23,"c":23,"v":9500},{"d":"1995-10-20","o":22.88,"h":23,"l":22.5,"c":22.5,"v":30100},{"d":"1995-10-23","o":22.5,"h":23.5,"l":22.38,"c":23.5,"v":38300},{"d":"1995-10-24","o":23.75,"h":23.75,"l":23.38,"c":23.5,"v":18000},{"d":"1995-10-25","o":23.62,"h":23.88,"l":23,"c":23,"v":27400},{"d":"1995-10-26","o":22.75,"h":23.12,"l":22.5,"c":22.62,"v":18200},{"d":"1995-10-27","o":22.38,"h":23.5,"l":22.38,"c":23.25,"v":23000},{"d":"1995-10-30","o":23.25,"h":23.62,"l":23.25,"c":23.25,"v":23400},{"d":"1995-10-31","o":23.25,"h":23.25,"l":22.5,"c":22.75,"v":30400},{"d":"1995-11-01","o":22.5,"h":22.62,"l":22.5,"c":22.62,"v":13600},{"d":"1995-11-02","o":22.62,"h":22.75,"l":22.25,"c":22.25,"v":22000},{"d":"1995-11-03","o":22.12,"h":22.38,"l":22.12,"c":22.25,"v":27200},{"d":"1995-11-06","o":22,"h":22,"l":21.38,"c":21.62,"v":44900},{"d":"1995-11-07","o":21.25,"h":22.12,"l":21.25,"c":21.88,"v":38000},{"d":"1995-11-08","o":21.75,"h":21.88,"l":21.5,"c":21.75,"v":17800},{"d":"1995-11-09","o":21.75,"h":21.88,"l":21.12,"c":21.38,"v":61900},{"d":"1995-11-10","o":21.12,"h":21.38,"l":21,"c":21.12,"v":33200},{"d":"1995-11-13","o":21.12,"h":21.25,"l":20.75,"c":20.75,"v":33400},{"d":"1995-11-14","o":20.75,"h":21.38,"l":20.75,"c":21.25,"v":32000},{"d":"1995-11-15","o":21.5,"h":22,"l":21.5,"c":22,"v":13600},{"d":"1995-11-16","o":22,"h":22.12,"l":21.75,"c":22.12,"v":36500},{"d":"1995-11-17","o":22,"h":22.62,"l":22,"c":22.62,"v":15800},{"d":"1995-11-20","o":22.38,"h":22.62,"l":22.12,"c":22.38,"v":75100},{"d":"1995-11-21","o":22.5,"h":23.12,"l":22.5,"c":22.75,"v":38700},{"d":"1995-11-22","o":23,"h":23.38,"l":22.88,"c":22.88,"v":42600},{"d":"1995-11-24","o":22.75,"h":22.88,"l":21.88,"c":22.12,"v":34200},{"d":"1995-11-27","o":22.38,"h":22.38,"l":22,"c":22.25,"v":21100},{"d":"1995-11-28","o":22.38,"h":22.38,"l":22,"c":22.25,"v":23900},{"d":"1995-11-29","o":22.12,"h":22.88,"l":22.12,"c":22.75,"v":18600},{"d":"1995-11-30","o":23,"h":24.62,"l":22.88,"c":24.25,"v":83600},{"d":"1995-12-01","o":23.88,"h":23.88,"l":23.62,"c":23.75,"v":36300},{"d":"1995-12-04","o":23.75,"h":24.88,"l":23.75,"c":24.5,"v":85100},{"d":"1995-12-05","o":24.75,"h":24.75,"l":24.38,"c":24.5,"v":75600},{"d":"1995-12-06","o":24.5,"h":24.5,"l":23.5,"c":23.62,"v":29800},{"d":"1995-12-07","o":23.62,"h":23.62,"l":23.25,"c":23.25,"v":21300},{"d":"1995-12-08","o":23.38,"h":23.75,"l":23.25,"c":23.5,"v":36900},{"d":"1995-12-11","o":23.5,"h":23.88,"l":23.5,"c":23.88,"v":23100},{"d":"1995-12-12","o":23.75,"h":24.38,"l":23.75,"c":24.25,"v":27900},{"d":"1995-12-13","o":24.25,"h":24.88,"l":24.25,"c":24.88,"v":39300},{"d":"1995-12-14","o":24.75,"h":26,"l":24.75,"c":25.5,"v":95600},{"d":"1995-12-15","o":25.5,"h":26.12,"l":25.5,"c":25.62,"v":68800},{"d":"1995-12-18","o":25.62,"h":25.75,"l":24.5,"c":25,"v":46700},{"d":"1995-12-19","o":24.75,"h":24.75,"l":24.12,"c":24.62,"v":41300},{"d":"1995-12-20","o":24.88,"h":25.25,"l":24.62,"c":24.75,"v":76700},{"d":"1995-12-21","o":25,"h":25.25,"l":24.62,"c":25.25,"v":26800},{"d":"1995-12-22","o":25.38,"h":26,"l":24.88,"c":25.88,"v":40400},{"d":"1995-12-26","o":25.88,"h":26,"l":25.62,"c":25.75,"v":14800},{"d":"1995-12-27","o":24.88,"h":25.25,"l":24.88,"c":25.25,"v":25300},{"d":"1995-12-28","o":25.25,"h":25.88,"l":25.12,"c":25.75,"v":49800},{"d":"1995-12-29","o":25.88,"h":26.38,"l":25.88,"c":26,"v":43800},{"d":"1996-01-02","o":25.5,"h":25.88,"l":25.5,"c":25.88,"v":37200},{"d":"1996-01-03","o":25.88,"h":26.5,"l":25.75,"c":26,"v":91800},{"d":"1996-01-04","o":26,"h":26.38,"l":25.88,"c":25.88,"v":84500},{"d":"1996-01-05","o":25.75,"h":26.25,"l":25.75,"c":26.25,"v":28900},{"d":"1996-01-08","o":26.5,"h":26.62,"l":26.5,"c":26.62,"v":49700},{"d":"1996-01-09","o":26.62,"h":27,"l":26.5,"c":26.5,"v":65600},{"d":"1996-01-10","o":26.25,"h":26.25,"l":25.88,"c":26,"v":35900},{"d":"1996-01-11","o":26.25,"h":26.5,"l":25.75,"c":25.88,"v":27800},{"d":"1996-01-12","o":26,"h":26,"l":25.25,"c":25.25,"v":55600},{"d":"1996-01-15","o":25.75,"h":25.75,"l":25.25,"c":25.38,"v":52200},{"d":"1996-01-16","o":25.62,"h":26.12,"l":25.38,"c":25.75,"v":126400},{"d":"1996-01-17","o":25.75,"h":25.75,"l":25.25,"c":25.38,"v":43400},{"d":"1996-01-18","o":25.25,"h":25.25,"l":24.38,"c":24.88,"v":91800},{"d":"1996-01-19","o":24.75,"h":24.75,"l":23.88,"c":23.88,"v":71400},{"d":"1996-01-22","o":24,"h":24.38,"l":24,"c":24.38,"v":56800},{"d":"1996-01-23","o":24.38,"h":24.38,"l":24.12,"c":24.12,"v":30400},{"d":"1996-01-24","o":24.38,"h":24.38,"l":24.25,"c":24.38,"v":33300},{"d":"1996-01-25","o":24.38,"h":24.5,"l":23.5,"c":23.5,"v":69500},{"d":"1996-01-26","o":23.25,"h":23.5,"l":22.88,"c":23,"v":80800},{"d":"1996-01-29","o":23.25,"h":23.25,"l":22.88,"c":23,"v":68300},{"d":"1996-01-30","o":23.25,"h":23.5,"l":23.12,"c":23.25,"v":319100},{"d":"1996-01-31","o":23.38,"h":23.5,"l":23,"c":23.12,"v":127500},{"d":"1996-02-01","o":23,"h":25.25,"l":22.88,"c":24.75,"v":143600},{"d":"1996-02-02","o":25,"h":25,"l":24.5,"c":24.75,"v":69200},{"d":"1996-02-05","o":25,"h":25.5,"l":24.88,"c":25.12,"v":78700},{"d":"1996-02-06","o":25,"h":25.25,"l":24.75,"c":25,"v":59900},{"d":"1996-02-07","o":25,"h":25.12,"l":24.88,"c":25,"v":39100},{"d":"1996-02-08","o":25.12,"h":25.12,"l":24.75,"c":24.75,"v":43500},{"d":"1996-02-09","o":24.88,"h":25.12,"l":24.75,"c":24.88,"v":35700},{"d":"1996-02-12","o":24.88,"h":24.88,"l":24.5,"c":24.75,"v":23700},{"d":"1996-02-13","o":24.75,"h":25,"l":24.62,"c":25,"v":35100},{"d":"1996-02-14","o":24.75,"h":25,"l":24.75,"c":24.88,"v":36200},{"d":"1996-02-15","o":24.62,"h":24.75,"l":24.62,"c":24.75,"v":18300},{"d":"1996-02-16","o":24.75,"h":24.75,"l":24.5,"c":24.62,"v":19800},{"d":"1996-02-20","o":24.38,"h":24.62,"l":24.25,"c":24.62,"v":31300},{"d":"1996-02-21","o":24.38,"h":25.12,"l":24.38,"c":25.12,"v":35100},{"d":"1996-02-22","o":25.12,"h":25.25,"l":24.88,"c":25,"v":27900},{"d":"1996-02-23","o":25,"h":25,"l":24.38,"c":24.5,"v":29100},{"d":"1996-02-26","o":24.62,"h":24.62,"l":24.38,"c":24.38,"v":30300},{"d":"1996-02-27","o":24.5,"h":24.5,"l":23.5,"c":24,"v":39100},{"d":"1996-02-28","o":24.12,"h":24.25,"l":24,"c":24.25,"v":33900},{"d":"1996-02-29","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":29000},{"d":"1996-03-01","o":24,"h":24.62,"l":23.88,"c":24.62,"v":31400},{"d":"1996-03-04","o":24.5,"h":24.75,"l":24.12,"c":24.38,"v":36600},{"d":"1996-03-05","o":24.38,"h":24.62,"l":24.38,"c":24.62,"v":42100},{"d":"1996-03-06","o":24.12,"h":24.88,"l":24.12,"c":24.38,"v":39100},{"d":"1996-03-07","o":24.38,"h":24.5,"l":24.12,"c":24.38,"v":47800},{"d":"1996-03-08","o":24.25,"h":24.25,"l":23.5,"c":23.5,"v":24300},{"d":"1996-03-11","o":23.5,"h":23.62,"l":23.25,"c":23.62,"v":60200},{"d":"1996-03-12","o":23.5,"h":23.75,"l":23.5,"c":23.75,"v":43100},{"d":"1996-03-13","o":23.88,"h":24.25,"l":23.88,"c":23.88,"v":23700},{"d":"1996-03-14","o":23.62,"h":24,"l":23.62,"c":23.75,"v":30500},{"d":"1996-03-15","o":23.25,"h":23.5,"l":23,"c":23.25,"v":26900},{"d":"1996-03-18","o":23.5,"h":23.62,"l":23.25,"c":23.62,"v":58000},{"d":"1996-03-19","o":23.5,"h":23.5,"l":23,"c":23.38,"v":43100},{"d":"1996-03-20","o":23.38,"h":23.5,"l":23.12,"c":23.38,"v":46900},{"d":"1996-03-21","o":23.12,"h":23.5,"l":23,"c":23.5,"v":15200},{"d":"1996-03-22","o":23.5,"h":23.62,"l":23,"c":23.62,"v":47500},{"d":"1996-03-25","o":23.62,"h":23.75,"l":23.38,"c":23.75,"v":50600},{"d":"1996-03-26","o":23.75,"h":23.75,"l":23.5,"c":23.62,"v":29600},{"d":"1996-03-27","o":23.5,"h":23.62,"l":23.12,"c":23.25,"v":63200},{"d":"1996-03-28","o":23,"h":23.5,"l":23,"c":23.38,"v":33400},{"d":"1996-03-29","o":23.5,"h":23.5,"l":23.12,"c":23.25,"v":15100},{"d":"1996-04-01","o":23,"h":23.38,"l":23,"c":23.12,"v":25800},{"d":"1996-04-02","o":23.12,"h":23.25,"l":23.12,"c":23.25,"v":14200},{"d":"1996-04-03","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":51700},{"d":"1996-04-04","o":23.12,"h":23.12,"l":23,"c":23.12,"v":55300},{"d":"1996-04-08","o":23,"h":23.12,"l":22.5,"c":22.5,"v":42300},{"d":"1996-04-09","o":22.5,"h":22.88,"l":22.5,"c":22.75,"v":38100},{"d":"1996-04-10","o":22.62,"h":23,"l":22.62,"c":22.75,"v":61500},{"d":"1996-04-11","o":22.75,"h":23,"l":22.75,"c":23,"v":20500},{"d":"1996-04-12","o":22.75,"h":23.12,"l":22.75,"c":23.12,"v":48900},{"d":"1996-04-15","o":23.25,"h":24,"l":23.25,"c":23.75,"v":101300},{"d":"1996-04-16","o":24,"h":24,"l":22.5,"c":23.62,"v":59800},{"d":"1996-04-17","o":23.62,"h":24.12,"l":23.62,"c":23.88,"v":34000},{"d":"1996-04-18","o":24,"h":24.12,"l":23.88,"c":24,"v":13400},{"d":"1996-04-19","o":24,"h":24.75,"l":24,"c":24.5,"v":86400},{"d":"1996-04-22","o":24.75,"h":25.12,"l":24.62,"c":24.75,"v":59800},{"d":"1996-04-23","o":24.5,"h":24.88,"l":24.5,"c":24.88,"v":39100},{"d":"1996-04-24","o":24.75,"h":25,"l":24.75,"c":24.88,"v":34000},{"d":"1996-04-25","o":24.62,"h":25,"l":24.62,"c":25,"v":22000},{"d":"1996-04-26","o":25,"h":25.12,"l":24.75,"c":25.12,"v":30000},{"d":"1996-04-29","o":24.88,"h":25,"l":24.62,"c":24.62,"v":10100},{"d":"1996-04-30","o":24.62,"h":24.62,"l":24.25,"c":24.25,"v":20700},{"d":"1996-05-01","o":24.25,"h":24.5,"l":24.25,"c":24.25,"v":21700},{"d":"1996-05-02","o":24.12,"h":24.12,"l":23.75,"c":23.75,"v":53100},{"d":"1996-05-03","o":23.75,"h":24,"l":23.38,"c":23.88,"v":22600},{"d":"1996-05-06","o":24,"h":24.25,"l":23.75,"c":24.12,"v":29500},{"d":"1996-05-07","o":24,"h":24.5,"l":24,"c":24.5,"v":35700},{"d":"1996-05-08","o":24.75,"h":24.88,"l":24.38,"c":24.88,"v":39300},{"d":"1996-05-09","o":24.88,"h":25,"l":24.62,"c":24.88,"v":19500},{"d":"1996-05-10","o":24.62,"h":25,"l":24.62,"c":24.75,"v":26900},{"d":"1996-05-13","o":24.75,"h":25.12,"l":24.75,"c":25,"v":36700},{"d":"1996-05-14","o":25,"h":25.25,"l":24.88,"c":25.12,"v":26700},{"d":"1996-05-15","o":25.25,"h":25.38,"l":24.5,"c":24.88,"v":26200},{"d":"1996-05-16","o":24.75,"h":24.88,"l":24.5,"c":24.62,"v":21600},{"d":"1996-05-17","o":24.62,"h":24.88,"l":24.5,"c":24.88,"v":32400},{"d":"1996-05-20","o":24.88,"h":24.88,"l":24.5,"c":24.75,"v":31600},{"d":"1996-05-21","o":24.75,"h":24.75,"l":24.38,"c":24.38,"v":26400},{"d":"1996-05-22","o":24.38,"h":24.75,"l":24.38,"c":24.62,"v":20100},{"d":"1996-05-23","o":24.5,"h":25,"l":24.5,"c":24.88,"v":34800},{"d":"1996-05-24","o":24.75,"h":24.88,"l":24.5,"c":24.5,"v":15000},{"d":"1996-05-28","o":24.5,"h":24.62,"l":24.38,"c":24.38,"v":34500},{"d":"1996-05-29","o":24.38,"h":24.38,"l":23.88,"c":23.88,"v":39100},{"d":"1996-05-30","o":23.62,"h":24.25,"l":23.62,"c":23.88,"v":23100},{"d":"1996-05-31","o":23.75,"h":23.75,"l":23.5,"c":23.62,"v":17400},{"d":"1996-06-03","o":23.5,"h":23.62,"l":23.12,"c":23.12,"v":25000},{"d":"1996-06-04","o":23,"h":23.38,"l":22.62,"c":23,"v":40200},{"d":"1996-06-05","o":22.62,"h":23.12,"l":22.5,"c":23.12,"v":37900},{"d":"1996-06-06","o":23,"h":23.38,"l":23,"c":23.38,"v":27000},{"d":"1996-06-07","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":19500},{"d":"1996-06-10","o":23.38,"h":23.88,"l":23.38,"c":23.75,"v":10100},{"d":"1996-06-11","o":23.88,"h":24,"l":23.62,"c":23.88,"v":20800},{"d":"1996-06-12","o":23.75,"h":23.88,"l":23.75,"c":23.88,"v":10700},{"d":"1996-06-13","o":24,"h":24.5,"l":23.88,"c":24.5,"v":63500},{"d":"1996-06-14","o":24.5,"h":24.62,"l":23.75,"c":24.5,"v":62000},{"d":"1996-06-17","o":24.62,"h":24.62,"l":24.12,"c":24.5,"v":20900},{"d":"1996-06-18","o":24.38,"h":24.62,"l":24.38,"c":24.5,"v":10400},{"d":"1996-06-19","o":24.62,"h":24.62,"l":24.5,"c":24.62,"v":17100},{"d":"1996-06-20","o":24.75,"h":25,"l":24.62,"c":24.62,"v":40200},{"d":"1996-06-21","o":24.5,"h":24.75,"l":24.38,"c":24.38,"v":13700},{"d":"1996-06-24","o":24.75,"h":24.75,"l":24.12,"c":24.12,"v":23100},{"d":"1996-06-25","o":24.12,"h":24.38,"l":24,"c":24,"v":22100},{"d":"1996-06-26","o":24,"h":24.38,"l":24,"c":24.25,"v":17800},{"d":"1996-06-27","o":24.38,"h":24.38,"l":23.88,"c":24.12,"v":13900},{"d":"1996-06-28","o":24.25,"h":24.75,"l":24,"c":24.5,"v":32700},{"d":"1996-07-01","o":24.5,"h":25,"l":24.5,"c":24.75,"v":21800},{"d":"1996-07-02","o":24.88,"h":25.12,"l":24.75,"c":25,"v":24700},{"d":"1996-07-03","o":25,"h":25.12,"l":24.75,"c":25,"v":35900},{"d":"1996-07-05","o":25,"h":25.12,"l":24.75,"c":25,"v":10600},{"d":"1996-07-08","o":25,"h":25.5,"l":25,"c":25.5,"v":46500},{"d":"1996-07-09","o":25.5,"h":25.5,"l":25.12,"c":25.12,"v":26300},{"d":"1996-07-10","o":25,"h":25.12,"l":24.88,"c":25.12,"v":18700},{"d":"1996-07-11","o":25.12,"h":25.12,"l":24.25,"c":24.5,"v":30800},{"d":"1996-07-12","o":24.5,"h":24.62,"l":24.38,"c":24.62,"v":25800},{"d":"1996-07-15","o":24.38,"h":24.38,"l":23.62,"c":23.88,"v":31300},{"d":"1996-07-16","o":23.75,"h":24.62,"l":23.5,"c":24.5,"v":65500},{"d":"1996-07-17","o":24.62,"h":24.62,"l":24.12,"c":24.62,"v":28500},{"d":"1996-07-18","o":24,"h":24.5,"l":24,"c":24.5,"v":17300},{"d":"1996-07-19","o":24.5,"h":24.62,"l":24,"c":24.25,"v":21700},{"d":"1996-07-22","o":24,"h":24.12,"l":23.88,"c":24,"v":15400},{"d":"1996-07-23","o":24,"h":24.12,"l":23.5,"c":23.5,"v":23500},{"d":"1996-07-24","o":23.62,"h":23.62,"l":22.62,"c":23,"v":54300},{"d":"1996-07-25","o":23.12,"h":23.12,"l":22.75,"c":23,"v":25300},{"d":"1996-07-26","o":22.75,"h":23,"l":22.75,"c":23,"v":55000},{"d":"1996-07-29","o":23,"h":23,"l":22.88,"c":22.88,"v":12900},{"d":"1996-07-30","o":22.88,"h":23,"l":22.62,"c":22.75,"v":127400},{"d":"1996-07-31","o":22.75,"h":22.88,"l":22.62,"c":22.88,"v":115200},{"d":"1996-08-01","o":22.62,"h":23.12,"l":22.62,"c":23,"v":32700},{"d":"1996-08-02","o":22.88,"h":23.38,"l":22.88,"c":23.38,"v":18600},{"d":"1996-08-05","o":23.38,"h":23.38,"l":23.25,"c":23.25,"v":8800},{"d":"1996-08-06","o":23.12,"h":23.5,"l":23.12,"c":23.12,"v":9300},{"d":"1996-08-07","o":23.12,"h":23.25,"l":23,"c":23.25,"v":12500},{"d":"1996-08-08","o":23.12,"h":23.38,"l":23.12,"c":23.38,"v":26000},{"d":"1996-08-09","o":23.25,"h":24,"l":23.25,"c":23.75,"v":19200},{"d":"1996-08-12","o":24,"h":24,"l":23.25,"c":23.62,"v":14300},{"d":"1996-08-13","o":23.62,"h":23.62,"l":23.12,"c":23.25,"v":12600},{"d":"1996-08-14","o":23,"h":23.25,"l":22.88,"c":23.12,"v":19800},{"d":"1996-08-15","o":23.25,"h":23.5,"l":23,"c":23,"v":13100},{"d":"1996-08-16","o":23.12,"h":23.12,"l":23,"c":23.12,"v":6100},{"d":"1996-08-19","o":23,"h":23,"l":22.88,"c":22.88,"v":9500},{"d":"1996-08-20","o":22.88,"h":23.12,"l":22.75,"c":23,"v":28100},{"d":"1996-08-21","o":23,"h":23.25,"l":22.88,"c":23.12,"v":17900},{"d":"1996-08-22","o":23.25,"h":23.38,"l":23,"c":23.38,"v":32800},{"d":"1996-08-23","o":23.5,"h":23.62,"l":23.38,"c":23.5,"v":19000},{"d":"1996-08-26","o":23.38,"h":23.38,"l":23.12,"c":23.12,"v":16000},{"d":"1996-08-27","o":23.12,"h":23.38,"l":23,"c":23.38,"v":17200},{"d":"1996-08-28","o":23.25,"h":23.38,"l":23.25,"c":23.25,"v":14800},{"d":"1996-08-29","o":23.38,"h":23.38,"l":23.12,"c":23.12,"v":28200},{"d":"1996-08-30","o":23.12,"h":23.12,"l":23,"c":23,"v":11000},{"d":"1996-09-03","o":23,"h":23,"l":22.75,"c":22.75,"v":23400},{"d":"1996-09-04","o":23,"h":23.12,"l":22.75,"c":23.12,"v":19000},{"d":"1996-09-05","o":23,"h":23.12,"l":22.88,"c":23,"v":10900},{"d":"1996-09-06","o":22.88,"h":23.25,"l":22.88,"c":23.12,"v":21400},{"d":"1996-09-09","o":23,"h":23.12,"l":22.88,"c":23,"v":11900},{"d":"1996-09-10","o":23,"h":23.25,"l":23,"c":23,"v":13700},{"d":"1996-09-11","o":23,"h":23.12,"l":22.88,"c":23.12,"v":13500},{"d":"1996-09-12","o":23.12,"h":23.25,"l":23,"c":23,"v":29300},{"d":"1996-09-13","o":23.12,"h":23.38,"l":23,"c":23.25,"v":17400},{"d":"1996-09-16","o":23.25,"h":23.25,"l":23,"c":23,"v":36700},{"d":"1996-09-17","o":23,"h":23,"l":22.88,"c":22.88,"v":64800},{"d":"1996-09-18","o":22.88,"h":23,"l":22.62,"c":22.88,"v":41900},{"d":"1996-09-19","o":22.75,"h":23,"l":22.75,"c":22.88,"v":15000},{"d":"1996-09-20","o":22.75,"h":22.88,"l":22.75,"c":22.88,"v":55800},{"d":"1996-09-23","o":23,"h":23,"l":22.75,"c":23,"v":24600},{"d":"1996-09-24","o":22.88,"h":23.12,"l":22.88,"c":23,"v":61900},{"d":"1996-09-25","o":22.88,"h":23,"l":22.75,"c":22.88,"v":18600},{"d":"1996-09-26","o":22.88,"h":23.12,"l":22.88,"c":23,"v":31700},{"d":"1996-09-27","o":22.88,"h":23,"l":22.88,"c":23,"v":21700},{"d":"1996-09-30","o":23,"h":23.12,"l":22.88,"c":23,"v":116800},{"d":"1996-10-01","o":23,"h":23,"l":22.62,"c":22.88,"v":73600},{"d":"1996-10-02","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":46100},{"d":"1996-10-03","o":22.62,"h":22.75,"l":22.62,"c":22.62,"v":50700},{"d":"1996-10-04","o":22.75,"h":22.88,"l":22.75,"c":22.75,"v":49400},{"d":"1996-10-07","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":67100},{"d":"1996-10-08","o":22.88,"h":23.12,"l":22.88,"c":23,"v":113200},{"d":"1996-10-09","o":23,"h":23.12,"l":23,"c":23.12,"v":39200},{"d":"1996-10-10","o":23.12,"h":23.12,"l":23,"c":23.12,"v":50000},{"d":"1996-10-11","o":23,"h":23.12,"l":23,"c":23.12,"v":27900},{"d":"1996-10-14","o":23.12,"h":23.12,"l":23,"c":23,"v":11300},{"d":"1996-10-15","o":23,"h":23.12,"l":22.88,"c":23,"v":41400},{"d":"1996-10-16","o":23,"h":23,"l":22.62,"c":22.75,"v":28900},{"d":"1996-10-17","o":22.75,"h":23.12,"l":22.75,"c":23.12,"v":76400},{"d":"1996-10-18","o":23,"h":23.12,"l":23,"c":23,"v":37600},{"d":"1996-10-21","o":23,"h":23.12,"l":23,"c":23.12,"v":35800},{"d":"1996-10-22","o":23,"h":23.12,"l":22.88,"c":22.88,"v":36900},{"d":"1996-10-23","o":23,"h":23,"l":22.62,"c":22.75,"v":75400},{"d":"1996-10-24","o":22.62,"h":22.75,"l":22.62,"c":22.75,"v":16800},{"d":"1996-10-25","o":22.75,"h":22.75,"l":22.62,"c":22.62,"v":26500},{"d":"1996-10-28","o":22.5,"h":22.62,"l":22.38,"c":22.62,"v":45200},{"d":"1996-10-29","o":22.38,"h":22.5,"l":22,"c":22.25,"v":53500},{"d":"1996-10-30","o":22.12,"h":22.12,"l":21.75,"c":21.75,"v":54100},{"d":"1996-10-31","o":21.75,"h":21.88,"l":21.75,"c":21.75,"v":32200},{"d":"1996-11-01","o":21.62,"h":22,"l":21.62,"c":21.75,"v":34900},{"d":"1996-11-04","o":21.88,"h":22.12,"l":21.88,"c":22,"v":25700},{"d":"1996-11-05","o":22.12,"h":22.38,"l":22.12,"c":22.38,"v":31100},{"d":"1996-11-06","o":22.5,"h":22.5,"l":22.12,"c":22.25,"v":12900},{"d":"1996-11-07","o":22.12,"h":22.5,"l":22.12,"c":22.25,"v":31500},{"d":"1996-11-08","o":22.25,"h":22.38,"l":21.88,"c":22,"v":26400},{"d":"1996-11-11","o":22.25,"h":22.62,"l":22.25,"c":22.62,"v":70600},{"d":"1996-11-12","o":22.5,"h":22.75,"l":22.5,"c":22.5,"v":49700},{"d":"1996-11-13","o":22.5,"h":22.62,"l":22.5,"c":22.5,"v":35400},{"d":"1996-11-14","o":22.38,"h":22.5,"l":22.38,"c":22.38,"v":47400},{"d":"1996-11-15","o":22.25,"h":22.5,"l":22.12,"c":22.12,"v":69300},{"d":"1996-11-18","o":22.12,"h":22.25,"l":21.62,"c":21.75,"v":36100},{"d":"1996-11-19","o":22,"h":22,"l":21.62,"c":21.88,"v":82100},{"d":"1996-11-20","o":21.88,"h":22.38,"l":21.88,"c":22.12,"v":124700},{"d":"1996-11-21","o":22.25,"h":22.5,"l":22.12,"c":22.5,"v":44100},{"d":"1996-11-22","o":22.5,"h":22.62,"l":22.38,"c":22.62,"v":57300},{"d":"1996-11-25","o":22.5,"h":22.62,"l":22.38,"c":22.5,"v":52000},{"d":"1996-11-26","o":22.5,"h":22.5,"l":22.25,"c":22.25,"v":59000},{"d":"1996-11-27","o":22.38,"h":22.38,"l":22,"c":22.12,"v":63000},{"d":"1996-11-29","o":22.38,"h":22.38,"l":22.25,"c":22.38,"v":48700},{"d":"1996-12-02","o":22.25,"h":22.25,"l":21.88,"c":22,"v":92200},{"d":"1996-12-03","o":22.12,"h":22.12,"l":21.88,"c":22,"v":54700},{"d":"1996-12-04","o":22.25,"h":22.25,"l":21.88,"c":21.88,"v":31800},{"d":"1996-12-05","o":22,"h":22,"l":21.62,"c":21.75,"v":45900},{"d":"1996-12-06","o":21.5,"h":21.62,"l":21.25,"c":21.25,"v":40700},{"d":"1996-12-09","o":21.5,"h":21.62,"l":21.12,"c":21.38,"v":69400},{"d":"1996-12-10","o":21.5,"h":21.62,"l":21.38,"c":21.5,"v":104100},{"d":"1996-12-11","o":21.5,"h":21.5,"l":20.88,"c":21,"v":66300},{"d":"1996-12-12","o":21.25,"h":21.25,"l":20.88,"c":20.88,"v":40100},{"d":"1996-12-13","o":21,"h":21,"l":20.5,"c":20.62,"v":44300},{"d":"1996-12-16","o":20.88,"h":20.88,"l":20.5,"c":20.62,"v":39800},{"d":"1996-12-17","o":20.62,"h":20.62,"l":20.25,"c":20.5,"v":58100},{"d":"1996-12-18","o":20.62,"h":20.75,"l":20.25,"c":20.62,"v":66600},{"d":"1996-12-19","o":20.75,"h":20.88,"l":20.75,"c":20.88,"v":53300},{"d":"1996-12-20","o":21.12,"h":21.25,"l":20.62,"c":20.88,"v":117800},{"d":"1996-12-23","o":21.5,"h":21.5,"l":20.88,"c":21,"v":53100},{"d":"1996-12-24","o":20.88,"h":21.38,"l":20.75,"c":21.25,"v":39300},{"d":"1996-12-26","o":21.25,"h":21.38,"l":21.12,"c":21.25,"v":34500},{"d":"1996-12-27","o":20.75,"h":21,"l":20.62,"c":20.88,"v":79300},{"d":"1996-12-30","o":20.75,"h":20.75,"l":20.38,"c":20.5,"v":97100},{"d":"1996-12-31","o":20.75,"h":20.88,"l":20.25,"c":20.88,"v":78800},{"d":"1997-01-02","o":20.88,"h":20.88,"l":20.62,"c":20.88,"v":43200},{"d":"1997-01-03","o":20.88,"h":21.25,"l":20.75,"c":21.12,"v":90100},{"d":"1997-01-06","o":21.38,"h":21.75,"l":21.25,"c":21.75,"v":77800},{"d":"1997-01-07","o":21.88,"h":22,"l":21.75,"c":21.88,"v":89200},{"d":"1997-01-08","o":22,"h":22.12,"l":21.88,"c":21.88,"v":156100},{"d":"1997-01-09","o":22,"h":22,"l":21.75,"c":21.88,"v":158000},{"d":"1997-01-10","o":21.75,"h":21.88,"l":21.62,"c":21.75,"v":43200},{"d":"1997-01-13","o":22,"h":22.25,"l":21.75,"c":21.75,"v":179500},{"d":"1997-01-14","o":22,"h":22.12,"l":21.75,"c":21.75,"v":124700},{"d":"1997-01-15","o":22,"h":22.25,"l":21.75,"c":21.88,"v":217300},{"d":"1997-01-16","o":22.38,"h":22.5,"l":22.12,"c":22.25,"v":55300},{"d":"1997-01-17","o":22.38,"h":23.12,"l":22.25,"c":23.12,"v":69600},{"d":"1997-01-20","o":23.12,"h":23.25,"l":23,"c":23.12,"v":54500},{"d":"1997-01-21","o":23,"h":23,"l":22.75,"c":22.88,"v":85900},{"d":"1997-01-22","o":22.62,"h":22.62,"l":22,"c":22,"v":48400},{"d":"1997-01-23","o":22.12,"h":22.75,"l":21.88,"c":22.5,"v":68300},{"d":"1997-01-24","o":22.5,"h":22.62,"l":22,"c":22,"v":40300},{"d":"1997-01-27","o":22.38,"h":22.5,"l":21.88,"c":21.88,"v":38300},{"d":"1997-01-28","o":22,"h":22.5,"l":22,"c":22.12,"v":29500},{"d":"1997-01-29","o":22.25,"h":22.25,"l":22,"c":22,"v":31400},{"d":"1997-01-30","o":22.12,"h":22.25,"l":22,"c":22.25,"v":20400},{"d":"1997-01-31","o":22.12,"h":22.25,"l":22,"c":22.12,"v":30600},{"d":"1997-02-03","o":22.25,"h":22.38,"l":21.88,"c":22.25,"v":66300},{"d":"1997-02-04","o":22.25,"h":22.88,"l":22.25,"c":22.75,"v":56100},{"d":"1997-02-05","o":22.88,"h":23,"l":22.75,"c":22.88,"v":66900},{"d":"1997-02-06","o":22.88,"h":23.5,"l":22.88,"c":23.38,"v":54500},{"d":"1997-02-07","o":23.38,"h":24.25,"l":23.38,"c":24.12,"v":89600},{"d":"1997-02-10","o":24.5,"h":24.62,"l":23.75,"c":24,"v":76700},{"d":"1997-02-11","o":24.12,"h":24.12,"l":23.62,"c":23.88,"v":45100},{"d":"1997-02-12","o":23.88,"h":24.12,"l":23.75,"c":24.12,"v":33300},{"d":"1997-02-13","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":72700},{"d":"1997-02-14","o":24.25,"h":24.38,"l":24,"c":24.12,"v":26700},{"d":"1997-02-18","o":24.12,"h":24.5,"l":24,"c":24.12,"v":73400},{"d":"1997-02-19","o":24.5,"h":24.5,"l":24.12,"c":24.25,"v":46100},{"d":"1997-02-20","o":24.25,"h":24.5,"l":24.25,"c":24.38,"v":81600},{"d":"1997-02-21","o":24.25,"h":24.38,"l":24,"c":24.25,"v":39900},{"d":"1997-02-24","o":24.12,"h":24.38,"l":23.75,"c":24.25,"v":89300},{"d":"1997-02-25","o":24.25,"h":24.88,"l":24.25,"c":24.88,"v":31200},{"d":"1997-02-26","o":24.75,"h":24.75,"l":24.5,"c":24.62,"v":32200},{"d":"1997-02-27","o":24.62,"h":24.62,"l":24,"c":24,"v":28400},{"d":"1997-02-28","o":24,"h":24.12,"l":23.75,"c":24.12,"v":30200},{"d":"1997-03-03","o":24.38,"h":24.62,"l":24,"c":24.62,"v":46300},{"d":"1997-03-04","o":24.62,"h":24.75,"l":24.25,"c":24.38,"v":42500},{"d":"1997-03-05","o":24.5,"h":24.88,"l":24.5,"c":24.75,"v":35800},{"d":"1997-03-06","o":24.88,"h":24.88,"l":24.75,"c":24.88,"v":14200},{"d":"1997-03-07","o":24.88,"h":25,"l":24.62,"c":24.75,"v":66400},{"d":"1997-03-10","o":24.62,"h":24.75,"l":24.5,"c":24.62,"v":29900},{"d":"1997-03-11","o":24.62,"h":24.88,"l":24.38,"c":24.75,"v":23200},{"d":"1997-03-12","o":24.62,"h":24.62,"l":24.12,"c":24.25,"v":57600},{"d":"1997-03-13","o":24.25,"h":24.25,"l":23.75,"c":23.75,"v":23600},{"d":"1997-03-14","o":23.88,"h":24.38,"l":23.75,"c":24.38,"v":59400},{"d":"1997-03-17","o":24.12,"h":24.25,"l":24.12,"c":24.12,"v":76200},{"d":"1997-03-18","o":24.25,"h":24.38,"l":23.88,"c":24.25,"v":90600},{"d":"1997-03-19","o":24.25,"h":24.25,"l":24,"c":24,"v":26500},{"d":"1997-03-20","o":24,"h":24,"l":23,"c":23,"v":82000},{"d":"1997-03-21","o":23.25,"h":23.38,"l":23.12,"c":23.12,"v":60500},{"d":"1997-03-24","o":23.38,"h":23.38,"l":22.88,"c":22.88,"v":22800},{"d":"1997-03-25","o":23.12,"h":23.12,"l":22.38,"c":22.62,"v":116000},{"d":"1997-03-26","o":22.75,"h":22.75,"l":22.25,"c":22.38,"v":38700},{"d":"1997-03-27","o":22.12,"h":22.62,"l":22.12,"c":22.25,"v":26000},{"d":"1997-03-31","o":22.38,"h":22.62,"l":22.25,"c":22.62,"v":33800},{"d":"1997-04-01","o":22.88,"h":23,"l":22.5,"c":22.62,"v":32100},{"d":"1997-04-02","o":22.88,"h":22.88,"l":22.5,"c":22.75,"v":18700},{"d":"1997-04-03","o":22.75,"h":23,"l":22.75,"c":23,"v":191800},{"d":"1997-04-04","o":23.25,"h":23.62,"l":23.25,"c":23.5,"v":169500},{"d":"1997-04-07","o":23.5,"h":23.75,"l":23.12,"c":23.62,"v":40400},{"d":"1997-04-08","o":23.38,"h":23.62,"l":23.25,"c":23.62,"v":31700},{"d":"1997-04-09","o":23.62,"h":23.88,"l":23.25,"c":23.62,"v":30300},{"d":"1997-04-10","o":23.62,"h":23.88,"l":23.5,"c":23.75,"v":14400},{"d":"1997-04-11","o":23.75,"h":23.88,"l":23.5,"c":23.62,"v":72300},{"d":"1997-04-14","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":88300},{"d":"1997-04-15","o":23.62,"h":24,"l":23.62,"c":23.88,"v":54200},{"d":"1997-04-16","o":24,"h":24.12,"l":23.62,"c":24.12,"v":102500},{"d":"1997-04-17","o":24.12,"h":24.38,"l":24,"c":24.25,"v":46600},{"d":"1997-04-18","o":24.12,"h":24.38,"l":24.12,"c":24.25,"v":10100},{"d":"1997-04-21","o":23.75,"h":24,"l":23.75,"c":24,"v":22200},{"d":"1997-04-22","o":23.88,"h":23.88,"l":23.62,"c":23.62,"v":32700},{"d":"1997-04-23","o":23.62,"h":23.88,"l":23.62,"c":23.88,"v":24400},{"d":"1997-04-24","o":24.12,"h":24.25,"l":24,"c":24.12,"v":48000},{"d":"1997-04-25","o":23.88,"h":24.25,"l":23.75,"c":24.12,"v":60200},{"d":"1997-04-28","o":24.25,"h":24.25,"l":24.12,"c":24.12,"v":76200},{"d":"1997-04-29","o":24.25,"h":24.38,"l":24.12,"c":24.12,"v":18100},{"d":"1997-04-30","o":24.12,"h":24.38,"l":24.12,"c":24.25,"v":51100},{"d":"1997-05-01","o":24.25,"h":24.38,"l":24.25,"c":24.38,"v":17800},{"d":"1997-05-02","o":24.38,"h":24.62,"l":24.25,"c":24.62,"v":33600},{"d":"1997-05-05","o":24.5,"h":24.62,"l":24.38,"c":24.62,"v":53900},{"d":"1997-05-06","o":24.62,"h":24.88,"l":24.62,"c":24.88,"v":40100},{"d":"1997-05-07","o":24.88,"h":24.88,"l":24.62,"c":24.62,"v":43400},{"d":"1997-05-08","o":24.5,"h":24.5,"l":24.38,"c":24.5,"v":14500},{"d":"1997-05-09","o":24.62,"h":24.62,"l":24.25,"c":24.38,"v":13300},{"d":"1997-05-12","o":24.38,"h":24.38,"l":24.25,"c":24.38,"v":10100},{"d":"1997-05-13","o":24.25,"h":24.38,"l":24.25,"c":24.25,"v":27800},{"d":"1997-05-14","o":24.25,"h":24.25,"l":23.88,"c":24,"v":11800},{"d":"1997-05-15","o":24,"h":24,"l":23.5,"c":23.62,"v":76500},{"d":"1997-05-16","o":23.75,"h":23.75,"l":23.62,"c":23.75,"v":13700},{"d":"1997-05-19","o":23.62,"h":24,"l":23.62,"c":23.75,"v":59700},{"d":"1997-05-20","o":23.88,"h":24,"l":23.75,"c":23.75,"v":28000},{"d":"1997-05-21","o":23.75,"h":24,"l":23.75,"c":24,"v":87200},{"d":"1997-05-22","o":23.88,"h":24.25,"l":23.88,"c":24.25,"v":55800},{"d":"1997-05-23","o":24.38,"h":24.75,"l":24.38,"c":24.5,"v":65200},{"d":"1997-05-27","o":24.62,"h":24.88,"l":24.62,"c":24.88,"v":50700},{"d":"1997-05-28","o":24.75,"h":24.75,"l":24.5,"c":24.75,"v":72100},{"d":"1997-05-29","o":24.88,"h":25,"l":24.75,"c":25,"v":71900},{"d":"1997-05-30","o":24.88,"h":25.5,"l":24.62,"c":25.25,"v":73700},{"d":"1997-06-02","o":25.38,"h":26,"l":25.38,"c":26,"v":79400},{"d":"1997-06-03","o":26,"h":26,"l":25.75,"c":25.88,"v":37600},{"d":"1997-06-04","o":25.88,"h":25.88,"l":25.75,"c":25.75,"v":24200},{"d":"1997-06-05","o":25.88,"h":25.88,"l":25.5,"c":25.5,"v":45800},{"d":"1997-06-06","o":25.5,"h":25.62,"l":25.38,"c":25.5,"v":27100},{"d":"1997-06-09","o":25.5,"h":25.88,"l":25.5,"c":25.5,"v":37000},{"d":"1997-06-10","o":25.5,"h":25.88,"l":25.5,"c":25.75,"v":62500},{"d":"1997-06-11","o":25.62,"h":26.38,"l":25.62,"c":26.38,"v":45400},{"d":"1997-06-12","o":25.75,"h":26.62,"l":25.75,"c":26.5,"v":43300},{"d":"1997-06-13","o":26.25,"h":26.5,"l":26.25,"c":26.5,"v":25900},{"d":"1997-06-16","o":26.5,"h":26.62,"l":26.25,"c":26.38,"v":76800},{"d":"1997-06-17","o":26.12,"h":26.5,"l":26.12,"c":26.5,"v":43700},{"d":"1997-06-18","o":26.25,"h":26.62,"l":26,"c":26.62,"v":38800},{"d":"1997-06-19","o":26.5,"h":26.88,"l":26.5,"c":26.88,"v":48300},{"d":"1997-06-20","o":26.75,"h":26.88,"l":26.5,"c":26.62,"v":10600},{"d":"1997-06-23","o":26.38,"h":26.5,"l":25.88,"c":26,"v":27200},{"d":"1997-06-24","o":26,"h":26,"l":25.62,"c":25.88,"v":42000},{"d":"1997-06-25","o":25.88,"h":25.88,"l":25.5,"c":25.69,"v":26100},{"d":"1997-06-26","o":25.94,"h":26.12,"l":25.81,"c":26.12,"v":42300},{"d":"1997-06-27","o":26.12,"h":26.25,"l":25.75,"c":25.88,"v":85700},{"d":"1997-06-30","o":25.88,"h":26.25,"l":25.88,"c":26.25,"v":55700},{"d":"1997-07-01","o":26.25,"h":26.25,"l":26,"c":26.19,"v":17800},{"d":"1997-07-02","o":26,"h":26.69,"l":26,"c":26.69,"v":28500},{"d":"1997-07-03","o":26.44,"h":26.94,"l":26.38,"c":26.88,"v":30700},{"d":"1997-07-07","o":27,"h":27.5,"l":26.88,"c":27,"v":145400},{"d":"1997-07-08","o":27.06,"h":27.38,"l":27,"c":27.38,"v":68200},{"d":"1997-07-09","o":27.38,"h":27.38,"l":26.88,"c":26.88,"v":49000},{"d":"1997-07-10","o":26.75,"h":27.19,"l":26.75,"c":27.12,"v":25100},{"d":"1997-07-11","o":27.06,"h":27.12,"l":26.94,"c":27,"v":35500},{"d":"1997-07-14","o":27.06,"h":27.12,"l":27.06,"c":27.06,"v":27900},{"d":"1997-07-15","o":27,"h":27.38,"l":26.5,"c":26.75,"v":68100},{"d":"1997-07-16","o":26.75,"h":26.88,"l":26.38,"c":26.88,"v":29300},{"d":"1997-07-17","o":26.69,"h":26.88,"l":26.56,"c":26.75,"v":17900},{"d":"1997-07-18","o":26.75,"h":26.75,"l":26.5,"c":26.56,"v":22800},{"d":"1997-07-21","o":26.5,"h":26.5,"l":25.88,"c":26.38,"v":77200},{"d":"1997-07-22","o":26.44,"h":26.44,"l":26.31,"c":26.31,"v":14400},{"d":"1997-07-23","o":26.25,"h":26.38,"l":26.12,"c":26.25,"v":28500},{"d":"1997-07-24","o":26.38,"h":26.5,"l":26.25,"c":26.5,"v":44200},{"d":"1997-07-25","o":26.38,"h":26.56,"l":26.38,"c":26.44,"v":17600},{"d":"1997-07-28","o":26.5,"h":26.5,"l":26.12,"c":26.19,"v":56200},{"d":"1997-07-29","o":26.12,"h":26.19,"l":25.94,"c":26,"v":40900},{"d":"1997-07-30","o":25.88,"h":26,"l":25.81,"c":26,"v":69800},{"d":"1997-07-31","o":25.94,"h":25.94,"l":25.81,"c":25.88,"v":36400},{"d":"1997-08-01","o":25.88,"h":25.94,"l":25.5,"c":25.81,"v":16200},{"d":"1997-08-04","o":25.81,"h":26,"l":25.56,"c":25.62,"v":31800},{"d":"1997-08-05","o":25.75,"h":26,"l":25.75,"c":25.94,"v":56300},{"d":"1997-08-06","o":25.81,"h":25.94,"l":25.81,"c":25.81,"v":54100},{"d":"1997-08-07","o":25.88,"h":25.88,"l":25.62,"c":25.62,"v":37600},{"d":"1997-08-08","o":25.5,"h":25.69,"l":25.5,"c":25.69,"v":54300},{"d":"1997-08-11","o":25.75,"h":25.75,"l":25.5,"c":25.62,"v":42700},{"d":"1997-08-12","o":25.62,"h":25.75,"l":25.44,"c":25.75,"v":25900},{"d":"1997-08-13","o":25.75,"h":25.75,"l":25.44,"c":25.56,"v":32600},{"d":"1997-08-14","o":25.44,"h":25.69,"l":25.38,"c":25.62,"v":18400},{"d":"1997-08-15","o":25.69,"h":25.69,"l":25.44,"c":25.44,"v":15100},{"d":"1997-08-18","o":25.38,"h":25.44,"l":23.88,"c":24.69,"v":132300},{"d":"1997-08-19","o":24.81,"h":25.12,"l":24.69,"c":25.12,"v":24500},{"d":"1997-08-20","o":25.12,"h":25.38,"l":25.06,"c":25.38,"v":191600},{"d":"1997-08-21","o":25.38,"h":25.5,"l":25.38,"c":25.38,"v":61400},{"d":"1997-08-22","o":25.25,"h":25.25,"l":24.75,"c":25,"v":36600},{"d":"1997-08-25","o":24.75,"h":25.25,"l":24.75,"c":25.19,"v":27500},{"d":"1997-08-26","o":24.94,"h":25.06,"l":24.75,"c":24.94,"v":31800},{"d":"1997-08-27","o":24.88,"h":25.12,"l":24.88,"c":25.06,"v":15300},{"d":"1997-08-28","o":24.81,"h":25,"l":24.75,"c":25,"v":24000},{"d":"1997-08-29","o":24.75,"h":24.75,"l":23.88,"c":24.31,"v":36100},{"d":"1997-09-02","o":24.06,"h":24.38,"l":23.56,"c":24.38,"v":94700},{"d":"1997-09-03","o":24.25,"h":24.69,"l":24.25,"c":24.69,"v":70400},{"d":"1997-09-04","o":24.69,"h":24.69,"l":24.62,"c":24.62,"v":44600},{"d":"1997-09-05","o":24.75,"h":24.94,"l":24.69,"c":24.81,"v":56700},{"d":"1997-09-08","o":24.75,"h":25,"l":24.75,"c":24.81,"v":61300},{"d":"1997-09-09","o":24.81,"h":25,"l":24.81,"c":25,"v":21300},{"d":"1997-09-10","o":25.12,"h":25.12,"l":24.75,"c":25.12,"v":54200},{"d":"1997-09-11","o":24.94,"h":25.06,"l":24.94,"c":25.06,"v":59000},{"d":"1997-09-12","o":25,"h":25,"l":24.56,"c":24.81,"v":28900},{"d":"1997-09-15","o":24.81,"h":24.81,"l":24.5,"c":24.62,"v":29400},{"d":"1997-09-16","o":25,"h":25,"l":24.38,"c":24.62,"v":39500},{"d":"1997-09-17","o":24.75,"h":24.81,"l":24.69,"c":24.75,"v":23900},{"d":"1997-09-18","o":24.94,"h":25,"l":24.81,"c":25,"v":17600},{"d":"1997-09-19","o":24.75,"h":24.94,"l":24.69,"c":24.69,"v":57900},{"d":"1997-09-22","o":24.81,"h":25.06,"l":24.69,"c":24.75,"v":33200},{"d":"1997-09-23","o":24.94,"h":24.94,"l":24.5,"c":24.69,"v":40600},{"d":"1997-09-24","o":24.5,"h":24.75,"l":24.5,"c":24.56,"v":28500},{"d":"1997-09-25","o":24.31,"h":25.38,"l":24.31,"c":24.88,"v":84800},{"d":"1997-09-26","o":24.44,"h":24.75,"l":24.38,"c":24.62,"v":20100},{"d":"1997-09-29","o":24.38,"h":24.94,"l":24.38,"c":24.94,"v":41300},{"d":"1997-09-30","o":25.31,"h":25.44,"l":24.88,"c":25.25,"v":75500},{"d":"1997-10-01","o":25.5,"h":25.5,"l":24.88,"c":24.88,"v":42200},{"d":"1997-10-02","o":25,"h":25,"l":24.88,"c":24.94,"v":51600},{"d":"1997-10-03","o":25,"h":25,"l":24.88,"c":24.88,"v":18200},{"d":"1997-10-06","o":24.94,"h":24.94,"l":24.56,"c":24.88,"v":20800},{"d":"1997-10-07","o":24.62,"h":24.88,"l":24.31,"c":24.38,"v":95700},{"d":"1997-10-08","o":24.31,"h":24.31,"l":23.5,"c":23.75,"v":85200},{"d":"1997-10-09","o":23.75,"h":24.19,"l":23.75,"c":24.06,"v":38800},{"d":"1997-10-10","o":23.88,"h":24.12,"l":23.75,"c":23.81,"v":21500},{"d":"1997-10-13","o":23.88,"h":23.88,"l":23.62,"c":23.69,"v":13300},{"d":"1997-10-14","o":23.62,"h":23.81,"l":23.62,"c":23.69,"v":32000},{"d":"1997-10-15","o":23.69,"h":23.88,"l":23.69,"c":23.88,"v":60800},{"d":"1997-10-16","o":23.81,"h":23.94,"l":23.75,"c":23.88,"v":64400},{"d":"1997-10-17","o":23.12,"h":23.62,"l":23.12,"c":23.44,"v":32400},{"d":"1997-10-20","o":23.31,"h":23.44,"l":23,"c":23,"v":56700},{"d":"1997-10-21","o":22.94,"h":23.38,"l":22.94,"c":23,"v":84600},{"d":"1997-10-22","o":23.06,"h":23.19,"l":22.81,"c":22.88,"v":86400},{"d":"1997-10-23","o":22.81,"h":22.81,"l":21.12,"c":22,"v":164700},{"d":"1997-10-24","o":22.19,"h":22.44,"l":22,"c":22.12,"v":88600},{"d":"1997-10-27","o":22,"h":22,"l":20.19,"c":20.31,"v":102400},{"d":"1997-10-28","o":19.5,"h":21.75,"l":19.5,"c":21.62,"v":115400},{"d":"1997-10-29","o":21.69,"h":22,"l":21.5,"c":21.5,"v":41500},{"d":"1997-10-30","o":21.12,"h":21.62,"l":21,"c":21.5,"v":37800},{"d":"1997-10-31","o":21.44,"h":22.5,"l":21.19,"c":22.5,"v":182200},{"d":"1997-11-03","o":22.75,"h":22.75,"l":22.25,"c":22.25,"v":88900},{"d":"1997-11-04","o":22.38,"h":22.62,"l":21.94,"c":22.12,"v":70500},{"d":"1997-11-05","o":22.12,"h":22.5,"l":22,"c":22.25,"v":14900},{"d":"1997-11-06","o":22.06,"h":22.25,"l":21.75,"c":21.88,"v":31000},{"d":"1997-11-07","o":21.88,"h":21.88,"l":21,"c":21.12,"v":25600},{"d":"1997-11-10","o":21,"h":21.25,"l":21,"c":21.12,"v":19000},{"d":"1997-11-11","o":21.12,"h":21.25,"l":21,"c":21.06,"v":46000},{"d":"1997-11-12","o":20.81,"h":20.81,"l":19.75,"c":19.88,"v":80300},{"d":"1997-11-13","o":20.31,"h":20.38,"l":20,"c":20,"v":134200},{"d":"1997-11-14","o":19.75,"h":20,"l":19.75,"c":19.88,"v":116600},{"d":"1997-11-17","o":20.06,"h":20.69,"l":20.06,"c":20.12,"v":88600},{"d":"1997-11-18","o":20.19,"h":20.5,"l":20,"c":20.38,"v":110100},{"d":"1997-11-19","o":20.25,"h":20.25,"l":20,"c":20.12,"v":61600},{"d":"1997-11-20","o":20.25,"h":20.5,"l":20.19,"c":20.5,"v":66100},{"d":"1997-11-21","o":20.38,"h":21,"l":20.38,"c":20.94,"v":81100},{"d":"1997-11-24","o":20.75,"h":20.75,"l":20.06,"c":20.38,"v":35300},{"d":"1997-11-25","o":20.12,"h":20.44,"l":20.12,"c":20.38,"v":34400},{"d":"1997-11-26","o":20.44,"h":20.56,"l":20.12,"c":20.31,"v":22100},{"d":"1997-11-28","o":20.25,"h":20.44,"l":20.25,"c":20.44,"v":47400},{"d":"1997-12-01","o":20.31,"h":20.5,"l":20.19,"c":20.5,"v":65400},{"d":"1997-12-02","o":20.56,"h":20.81,"l":20.38,"c":20.69,"v":47100},{"d":"1997-12-03","o":20.5,"h":21,"l":20.5,"c":20.81,"v":63300},{"d":"1997-12-04","o":21,"h":21.12,"l":20.88,"c":20.88,"v":61800},{"d":"1997-12-05","o":20.62,"h":20.75,"l":20.19,"c":20.62,"v":53800},{"d":"1997-12-08","o":20.5,"h":20.75,"l":20.44,"c":20.5,"v":53100},{"d":"1997-12-09","o":20.62,"h":20.69,"l":20.5,"c":20.56,"v":70600},{"d":"1997-12-10","o":20.62,"h":20.62,"l":20.12,"c":20.12,"v":39800},{"d":"1997-12-11","o":20.06,"h":20.06,"l":19.62,"c":20,"v":69400},{"d":"1997-12-12","o":20.12,"h":20.75,"l":19.81,"c":20.5,"v":92300},{"d":"1997-12-15","o":20.25,"h":20.31,"l":20.06,"c":20.31,"v":44600},{"d":"1997-12-16","o":20.25,"h":20.5,"l":20.12,"c":20.19,"v":59000},{"d":"1997-12-17","o":20.12,"h":20.44,"l":20.12,"c":20.31,"v":43400},{"d":"1997-12-18","o":20.31,"h":20.31,"l":19.94,"c":19.94,"v":70600},{"d":"1997-12-19","o":19.88,"h":19.88,"l":19.06,"c":19.62,"v":49700},{"d":"1997-12-22","o":19.75,"h":19.88,"l":19.62,"c":19.88,"v":45700},{"d":"1997-12-23","o":19.62,"h":19.75,"l":19.38,"c":19.44,"v":65200},{"d":"1997-12-24","o":19.44,"h":19.69,"l":19.38,"c":19.5,"v":63800},{"d":"1997-12-26","o":19.56,"h":19.88,"l":19.5,"c":19.88,"v":52500},{"d":"1997-12-29","o":16.75,"h":17.12,"l":16.75,"c":16.94,"v":85400},{"d":"1997-12-30","o":17,"h":17.38,"l":17,"c":17.19,"v":140400},{"d":"1997-12-31","o":17.25,"h":17.81,"l":17.19,"c":17.81,"v":77200},{"d":"1998-01-02","o":17.31,"h":17.69,"l":17.31,"c":17.62,"v":16500},{"d":"1998-01-05","o":17.88,"h":17.88,"l":17.69,"c":17.69,"v":38500},{"d":"1998-01-06","o":17.69,"h":17.75,"l":17.31,"c":17.31,"v":69500},{"d":"1998-01-07","o":17.25,"h":17.25,"l":16.69,"c":17,"v":77300},{"d":"1998-01-08","o":17,"h":17,"l":16,"c":16,"v":38700},{"d":"1998-01-09","o":16,"h":16,"l":15.56,"c":15.69,"v":85300},{"d":"1998-01-12","o":15.5,"h":15.5,"l":15,"c":15,"v":122200},{"d":"1998-01-13","o":15.14,"h":15.5,"l":15.14,"c":15.5,"v":191100},{"d":"1998-01-14","o":15.81,"h":15.81,"l":15.44,"c":15.62,"v":82600},{"d":"1998-01-15","o":15.62,"h":15.75,"l":15.38,"c":15.44,"v":69600},{"d":"1998-01-16","o":15.69,"h":15.81,"l":15.56,"c":15.62,"v":77900},{"d":"1998-01-20","o":16,"h":16.31,"l":15.56,"c":15.56,"v":124600},{"d":"1998-01-21","o":15.75,"h":15.94,"l":15.44,"c":15.5,"v":30400},{"d":"1998-01-22","o":15.5,"h":15.5,"l":15.12,"c":15.31,"v":41300},{"d":"1998-01-23","o":15.12,"h":15.31,"l":15,"c":15.06,"v":53500},{"d":"1998-01-26","o":15.06,"h":15.31,"l":15.06,"c":15.25,"v":50100},{"d":"1998-01-27","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":23000},{"d":"1998-01-28","o":15.25,"h":15.44,"l":15.06,"c":15.19,"v":73300},{"d":"1998-01-29","o":15.44,"h":15.44,"l":14.94,"c":15.25,"v":40400},{"d":"1998-01-30","o":15.06,"h":15.69,"l":15.06,"c":15.69,"v":79300},{"d":"1998-02-02","o":15.94,"h":17,"l":15.94,"c":16.31,"v":86900},{"d":"1998-02-03","o":16.56,"h":16.56,"l":16.06,"c":16.06,"v":44400},{"d":"1998-02-04","o":16.12,"h":16.12,"l":15.62,"c":15.81,"v":65500},{"d":"1998-02-05","o":16,"h":16.06,"l":15.88,"c":15.88,"v":80200},{"d":"1998-02-06","o":15.88,"h":15.88,"l":15.75,"c":15.81,"v":20800},{"d":"1998-02-09","o":16,"h":16,"l":15.88,"c":15.94,"v":63400},{"d":"1998-02-10","o":16.06,"h":16.12,"l":15.81,"c":15.94,"v":42400},{"d":"1998-02-11","o":15.88,"h":16.06,"l":15.88,"c":15.94,"v":21500},{"d":"1998-02-12","o":15.81,"h":15.88,"l":15.62,"c":15.75,"v":41200},{"d":"1998-02-13","o":15.81,"h":15.88,"l":15.56,"c":15.88,"v":59900},{"d":"1998-02-17","o":17.12,"h":17.12,"l":16.12,"c":16.31,"v":119000},{"d":"1998-02-18","o":16.5,"h":16.75,"l":16.31,"c":16.38,"v":111100},{"d":"1998-02-19","o":16.56,"h":16.62,"l":16.44,"c":16.62,"v":43100},{"d":"1998-02-20","o":16.62,"h":16.62,"l":16,"c":16,"v":48700},{"d":"1998-02-23","o":16.25,"h":16.38,"l":16.06,"c":16.12,"v":69000},{"d":"1998-02-24","o":16.12,"h":16.19,"l":16,"c":16.12,"v":38500},{"d":"1998-02-25","o":16,"h":16.19,"l":16,"c":16.19,"v":21800},{"d":"1998-02-26","o":16.06,"h":16.38,"l":16.06,"c":16.31,"v":33700},{"d":"1998-02-27","o":16.5,"h":16.62,"l":16.31,"c":16.62,"v":40300},{"d":"1998-03-02","o":16.62,"h":17.19,"l":16.38,"c":17.06,"v":79600},{"d":"1998-03-03","o":17,"h":17.19,"l":16.62,"c":16.62,"v":85600},{"d":"1998-03-04","o":16.88,"h":16.88,"l":16.56,"c":16.69,"v":56500},{"d":"1998-03-05","o":16.62,"h":16.75,"l":16.38,"c":16.69,"v":59900},{"d":"1998-03-06","o":16.75,"h":16.88,"l":16.75,"c":16.81,"v":37100},{"d":"1998-03-09","o":16.81,"h":17,"l":16.44,"c":16.62,"v":119700},{"d":"1998-03-10","o":16.69,"h":17,"l":16.62,"c":16.81,"v":73000},{"d":"1998-03-11","o":16.88,"h":17,"l":16.62,"c":16.88,"v":183000},{"d":"1998-03-12","o":16.94,"h":17.06,"l":16.94,"c":16.94,"v":86500},{"d":"1998-03-13","o":17.06,"h":17.19,"l":17,"c":17,"v":70400},{"d":"1998-03-16","o":17.06,"h":17.5,"l":17.06,"c":17.5,"v":46600},{"d":"1998-03-17","o":17.5,"h":17.5,"l":17.25,"c":17.31,"v":18000},{"d":"1998-03-18","o":17.5,"h":17.56,"l":17,"c":17,"v":121800},{"d":"1998-03-19","o":17.25,"h":17.25,"l":17.06,"c":17.19,"v":49000},{"d":"1998-03-20","o":17.25,"h":17.25,"l":17.06,"c":17.25,"v":108200},{"d":"1998-03-23","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":42200},{"d":"1998-03-24","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":35300},{"d":"1998-03-25","o":17.12,"h":17.25,"l":17.12,"c":17.12,"v":52500},{"d":"1998-03-26","o":17.12,"h":17.12,"l":17,"c":17.12,"v":11000},{"d":"1998-03-27","o":17.12,"h":17.19,"l":17.06,"c":17.06,"v":72900},{"d":"1998-03-30","o":17.06,"h":17.19,"l":17.06,"c":17.19,"v":27000},{"d":"1998-03-31","o":17.12,"h":17.31,"l":17.06,"c":17.31,"v":79700},{"d":"1998-04-01","o":17.38,"h":17.38,"l":17.12,"c":17.25,"v":25200},{"d":"1998-04-02","o":17.12,"h":17.25,"l":17.12,"c":17.19,"v":23800},{"d":"1998-04-03","o":17.19,"h":17.31,"l":17.12,"c":17.19,"v":33000},{"d":"1998-04-06","o":17.12,"h":17.19,"l":17.06,"c":17.06,"v":92400},{"d":"1998-04-07","o":17.06,"h":17.19,"l":17,"c":17.12,"v":45600},{"d":"1998-04-08","o":17,"h":17.12,"l":17,"c":17.06,"v":27300},{"d":"1998-04-09","o":17.06,"h":17.12,"l":17,"c":17,"v":29900},{"d":"1998-04-13","o":17.06,"h":17.06,"l":17,"c":17,"v":44900},{"d":"1998-04-14","o":16.94,"h":17,"l":16.75,"c":16.88,"v":62000},{"d":"1998-04-15","o":16.88,"h":17,"l":16.69,"c":16.75,"v":32600},{"d":"1998-04-16","o":16.75,"h":16.75,"l":16.62,"c":16.69,"v":45700},{"d":"1998-04-17","o":16.69,"h":16.75,"l":16.56,"c":16.62,"v":47700},{"d":"1998-04-20","o":16.56,"h":16.56,"l":16.12,"c":16.44,"v":101800},{"d":"1998-04-21","o":16.19,"h":16.38,"l":16.12,"c":16.38,"v":48700},{"d":"1998-04-22","o":16.38,"h":16.38,"l":16.19,"c":16.19,"v":17200},{"d":"1998-04-23","o":16.19,"h":16.31,"l":16.19,"c":16.19,"v":33600},{"d":"1998-04-24","o":16.19,"h":16.38,"l":16.12,"c":16.31,"v":29100},{"d":"1998-04-27","o":16,"h":16,"l":15.81,"c":15.88,"v":52200},{"d":"1998-04-28","o":15.88,"h":16,"l":15.75,"c":16,"v":31300},{"d":"1998-04-29","o":16.06,"h":16.25,"l":16,"c":16.06,"v":53700},{"d":"1998-04-30","o":16.12,"h":16.25,"l":16.12,"c":16.19,"v":20800},{"d":"1998-05-01","o":16.19,"h":16.25,"l":16.06,"c":16.12,"v":28000},{"d":"1998-05-04","o":16.19,"h":16.19,"l":16.06,"c":16.19,"v":26000},{"d":"1998-05-05","o":16.12,"h":16.19,"l":16.06,"c":16.19,"v":20300},{"d":"1998-05-06","o":16,"h":16.12,"l":15.88,"c":16.12,"v":32700},{"d":"1998-05-07","o":15.81,"h":15.94,"l":15.81,"c":15.94,"v":29300},{"d":"1998-05-08","o":15.88,"h":15.94,"l":15.88,"c":15.88,"v":19200},{"d":"1998-05-11","o":15.88,"h":15.94,"l":15.88,"c":15.88,"v":52000},{"d":"1998-05-12","o":15.88,"h":15.88,"l":15.38,"c":15.38,"v":97700},{"d":"1998-05-13","o":15.38,"h":15.56,"l":15.31,"c":15.38,"v":28500},{"d":"1998-05-14","o":15.38,"h":15.5,"l":15.25,"c":15.25,"v":23400},{"d":"1998-05-15","o":15.19,"h":15.31,"l":15.19,"c":15.25,"v":27700},{"d":"1998-05-18","o":15.12,"h":15.19,"l":14.94,"c":14.94,"v":74000},{"d":"1998-05-19","o":15,"h":15.06,"l":14.88,"c":15,"v":42900},{"d":"1998-05-20","o":14.94,"h":15.12,"l":14.94,"c":15.06,"v":33300},{"d":"1998-05-21","o":15.25,"h":15.25,"l":15.06,"c":15.12,"v":51800},{"d":"1998-05-22","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":35900},{"d":"1998-05-26","o":15.12,"h":15.12,"l":14.75,"c":15.06,"v":32900},{"d":"1998-05-27","o":14.88,"h":14.94,"l":14.75,"c":14.81,"v":40600},{"d":"1998-05-28","o":15,"h":15,"l":14.88,"c":14.88,"v":38300},{"d":"1998-05-29","o":14.94,"h":14.94,"l":14.75,"c":14.88,"v":30500},{"d":"1998-06-01","o":15,"h":15,"l":14.56,"c":14.69,"v":30100},{"d":"1998-06-02","o":14.62,"h":14.69,"l":14.5,"c":14.5,"v":30700},{"d":"1998-06-03","o":14.56,"h":14.56,"l":14.31,"c":14.31,"v":44700},{"d":"1998-06-04","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":53900},{"d":"1998-06-05","o":14.56,"h":14.56,"l":14.44,"c":14.44,"v":24600},{"d":"1998-06-08","o":14.44,"h":14.62,"l":14.44,"c":14.62,"v":22200},{"d":"1998-06-09","o":14.5,"h":15,"l":14.38,"c":14.88,"v":57700},{"d":"1998-06-10","o":14.75,"h":14.75,"l":14.44,"c":14.44,"v":33200},{"d":"1998-06-11","o":14.38,"h":14.38,"l":14,"c":14.31,"v":30300},{"d":"1998-06-12","o":14.25,"h":14.25,"l":13.75,"c":13.88,"v":73200},{"d":"1998-06-15","o":13.62,"h":13.75,"l":13.5,"c":13.56,"v":48300},{"d":"1998-06-16","o":13.56,"h":13.81,"l":13.56,"c":13.56,"v":41400},{"d":"1998-06-17","o":13.44,"h":13.88,"l":13.44,"c":13.81,"v":44100},{"d":"1998-06-18","o":13.81,"h":13.81,"l":13.56,"c":13.56,"v":22100},{"d":"1998-06-19","o":13.56,"h":13.75,"l":13.56,"c":13.62,"v":20100},{"d":"1998-06-22","o":13.56,"h":13.62,"l":13.5,"c":13.56,"v":18600},{"d":"1998-06-23","o":13.62,"h":13.75,"l":13.56,"c":13.69,"v":33700},{"d":"1998-06-24","o":13.69,"h":13.75,"l":13.56,"c":13.69,"v":30700},{"d":"1998-06-25","o":13.75,"h":13.75,"l":13.25,"c":13.38,"v":56000},{"d":"1998-06-26","o":13.5,"h":13.5,"l":13.12,"c":13.38,"v":51900},{"d":"1998-06-29","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":45600},{"d":"1998-06-30","o":13.25,"h":13.56,"l":13.12,"c":13.56,"v":31500},{"d":"1998-07-01","o":13.5,"h":13.5,"l":13.19,"c":13.38,"v":51500},{"d":"1998-07-02","o":13.31,"h":13.38,"l":13.25,"c":13.31,"v":24600},{"d":"1998-07-06","o":13.31,"h":13.31,"l":13.12,"c":13.25,"v":54500},{"d":"1998-07-07","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":59600},{"d":"1998-07-08","o":13.12,"h":13.44,"l":13.12,"c":13.31,"v":29700},{"d":"1998-07-09","o":13.25,"h":13.44,"l":13.25,"c":13.38,"v":13700},{"d":"1998-07-10","o":13.44,"h":13.56,"l":13.25,"c":13.31,"v":16100},{"d":"1998-07-13","o":13.31,"h":13.38,"l":13.25,"c":13.31,"v":20600},{"d":"1998-07-14","o":13.25,"h":13.75,"l":13.25,"c":13.62,"v":76300},{"d":"1998-07-15","o":13.62,"h":14,"l":13.62,"c":13.88,"v":27700},{"d":"1998-07-16","o":13.88,"h":14.44,"l":13.88,"c":14.44,"v":59100},{"d":"1998-07-17","o":14.44,"h":14.69,"l":14.31,"c":14.62,"v":74100},{"d":"1998-07-20","o":14.81,"h":15,"l":14.69,"c":14.81,"v":109300},{"d":"1998-07-21","o":14.69,"h":14.88,"l":14.56,"c":14.56,"v":52800},{"d":"1998-07-22","o":14.56,"h":14.56,"l":14.25,"c":14.31,"v":46300},{"d":"1998-07-23","o":14.31,"h":14.5,"l":14.25,"c":14.25,"v":9400},{"d":"1998-07-24","o":14.12,"h":14.25,"l":14.06,"c":14.19,"v":21700},{"d":"1998-07-27","o":13.75,"h":14.12,"l":13.75,"c":14,"v":29100},{"d":"1998-07-28","o":13.88,"h":13.88,"l":13.62,"c":13.81,"v":46400},{"d":"1998-07-29","o":13.75,"h":13.75,"l":13.69,"c":13.75,"v":51900},{"d":"1998-07-30","o":13.75,"h":13.75,"l":13.69,"c":13.69,"v":27800},{"d":"1998-07-31","o":13.69,"h":13.88,"l":13.56,"c":13.75,"v":38200},{"d":"1998-08-03","o":13.75,"h":13.75,"l":13.19,"c":13.5,"v":39400},{"d":"1998-08-04","o":13.56,"h":13.62,"l":13.12,"c":13.19,"v":19400},{"d":"1998-08-05","o":13.06,"h":13.44,"l":13.06,"c":13.31,"v":30100},{"d":"1998-08-06","o":13.25,"h":13.56,"l":13.19,"c":13.38,"v":11700},{"d":"1998-08-07","o":13.25,"h":13.38,"l":13.06,"c":13.25,"v":15200},{"d":"1998-08-10","o":13.12,"h":13.25,"l":12.94,"c":13.12,"v":75000},{"d":"1998-08-11","o":12.88,"h":12.88,"l":12.12,"c":12.25,"v":93300},{"d":"1998-08-12","o":12.31,"h":12.69,"l":12.31,"c":12.5,"v":67500},{"d":"1998-08-13","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":69000},{"d":"1998-08-14","o":12.44,"h":12.56,"l":12.38,"c":12.44,"v":49700},{"d":"1998-08-17","o":12.19,"h":12.44,"l":12.19,"c":12.31,"v":47400},{"d":"1998-08-18","o":12.25,"h":12.31,"l":11.94,"c":12.25,"v":50200},{"d":"1998-08-19","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":76800},{"d":"1998-08-20","o":12,"h":12,"l":11.25,"c":11.56,"v":134800},{"d":"1998-08-21","o":11,"h":11.19,"l":10.69,"c":11.12,"v":142100},{"d":"1998-08-24","o":11.19,"h":11.5,"l":10.88,"c":10.94,"v":105400},{"d":"1998-08-25","o":11,"h":11.25,"l":10.62,"c":11.06,"v":90100},{"d":"1998-08-26","o":10.94,"h":10.94,"l":10.56,"c":10.62,"v":55600},{"d":"1998-08-27","o":10.25,"h":10.25,"l":9.88,"c":10,"v":82100},{"d":"1998-08-28","o":9.75,"h":10,"l":9.31,"c":9.81,"v":136800},{"d":"1998-08-31","o":9.94,"h":10.12,"l":9.38,"c":9.56,"v":106200},{"d":"1998-09-01","o":9.25,"h":9.75,"l":9.25,"c":9.75,"v":145400},{"d":"1998-09-02","o":9.88,"h":9.88,"l":9.56,"c":9.69,"v":56300},{"d":"1998-09-03","o":9.56,"h":9.56,"l":9.19,"c":9.25,"v":83500},{"d":"1998-09-04","o":9.31,"h":9.31,"l":8.81,"c":8.94,"v":169700},{"d":"1998-09-08","o":10.5,"h":10.5,"l":9.06,"c":9.38,"v":150900},{"d":"1998-09-09","o":7.62,"h":7.75,"l":7.31,"c":7.38,"v":210700},{"d":"1998-09-10","o":7.25,"h":7.44,"l":7.12,"c":7.31,"v":99300},{"d":"1998-09-11","o":7.38,"h":7.38,"l":7.19,"c":7.31,"v":67900},{"d":"1998-09-14","o":7.31,"h":7.62,"l":7.19,"c":7.5,"v":101300},{"d":"1998-09-15","o":7.38,"h":7.75,"l":7.12,"c":7.62,"v":220900},{"d":"1998-09-16","o":7.88,"h":7.94,"l":7.75,"c":7.81,"v":144400},{"d":"1998-09-17","o":7.75,"h":7.75,"l":7.44,"c":7.56,"v":90900},{"d":"1998-09-18","o":7.56,"h":7.69,"l":7.5,"c":7.69,"v":39500},{"d":"1998-09-21","o":7.5,"h":8.12,"l":7.25,"c":7.88,"v":81200},{"d":"1998-09-22","o":7.94,"h":8.12,"l":7.69,"c":7.94,"v":96400},{"d":"1998-09-23","o":8,"h":8.5,"l":8,"c":8.44,"v":78400},{"d":"1998-09-24","o":8.25,"h":8.62,"l":8.25,"c":8.31,"v":123300},{"d":"1998-09-25","o":8.19,"h":8.44,"l":8.12,"c":8.31,"v":74400},{"d":"1998-09-28","o":8.88,"h":8.88,"l":8.5,"c":8.75,"v":107700},{"d":"1998-09-29","o":8.81,"h":9,"l":8.62,"c":8.81,"v":124200},{"d":"1998-09-30","o":8.94,"h":8.94,"l":8.38,"c":8.44,"v":32100},{"d":"1998-10-01","o":8.31,"h":8.38,"l":8.25,"c":8.25,"v":124700},{"d":"1998-10-02","o":8.38,"h":8.56,"l":7.62,"c":8.56,"v":145700},{"d":"1998-10-05","o":8.38,"h":8.5,"l":8.25,"c":8.38,"v":47700},{"d":"1998-10-06","o":8.5,"h":8.56,"l":8.31,"c":8.31,"v":68700},{"d":"1998-10-07","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":56300},{"d":"1998-10-08","o":8,"h":8.38,"l":8,"c":8.06,"v":83900},{"d":"1998-10-09","o":8.12,"h":8.38,"l":8,"c":8.38,"v":78500},{"d":"1998-10-12","o":8.5,"h":8.69,"l":8.38,"c":8.62,"v":191200},{"d":"1998-10-13","o":8.56,"h":8.62,"l":8.5,"c":8.56,"v":135600},{"d":"1998-10-14","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":32600},{"d":"1998-10-15","o":8.5,"h":8.88,"l":8.5,"c":8.81,"v":40800},{"d":"1998-10-16","o":8.69,"h":8.81,"l":8.69,"c":8.81,"v":65300},{"d":"1998-10-19","o":8.75,"h":8.88,"l":8.5,"c":8.81,"v":45500},{"d":"1998-10-20","o":8.88,"h":9.12,"l":8.81,"c":9,"v":114600},{"d":"1998-10-21","o":9.25,"h":9.25,"l":8.88,"c":9,"v":105800},{"d":"1998-10-22","o":9.12,"h":9.12,"l":8.81,"c":8.94,"v":71300},{"d":"1998-10-23","o":9,"h":9.12,"l":9,"c":9.12,"v":61100},{"d":"1998-10-26","o":9.25,"h":9.25,"l":9,"c":9.06,"v":30100},{"d":"1998-10-27","o":9.19,"h":9.25,"l":9,"c":9.06,"v":80000},{"d":"1998-10-28","o":8.94,"h":9.06,"l":8.94,"c":9,"v":33600},{"d":"1998-10-29","o":8.94,"h":9.12,"l":8.94,"c":9.12,"v":42700},{"d":"1998-10-30","o":9.25,"h":9.44,"l":9.19,"c":9.38,"v":22200},{"d":"1998-11-02","o":9.62,"h":9.88,"l":9.62,"c":9.81,"v":50300},{"d":"1998-11-03","o":9.88,"h":10.62,"l":9.88,"c":10.25,"v":61400},{"d":"1998-11-04","o":10.31,"h":10.88,"l":10.31,"c":10.69,"v":83000},{"d":"1998-11-05","o":10.75,"h":10.88,"l":10.5,"c":10.69,"v":33900},{"d":"1998-11-06","o":10.69,"h":10.88,"l":10.69,"c":10.81,"v":39500},{"d":"1998-11-09","o":11.12,"h":11.12,"l":10.75,"c":10.75,"v":57300},{"d":"1998-11-10","o":10.75,"h":10.81,"l":10.56,"c":10.62,"v":47300},{"d":"1998-11-11","o":10.75,"h":10.94,"l":10.75,"c":10.88,"v":39500},{"d":"1998-11-12","o":11.06,"h":11.12,"l":10.62,"c":10.88,"v":38300},{"d":"1998-11-13","o":10.81,"h":10.88,"l":10.69,"c":10.88,"v":30800},{"d":"1998-11-16","o":10.81,"h":10.81,"l":10.69,"c":10.69,"v":17500},{"d":"1998-11-17","o":10.69,"h":10.88,"l":10.69,"c":10.69,"v":33400},{"d":"1998-11-18","o":10.69,"h":10.75,"l":10.56,"c":10.69,"v":25300},{"d":"1998-11-19","o":10.75,"h":10.94,"l":10.75,"c":10.81,"v":45100},{"d":"1998-11-20","o":10.94,"h":11,"l":10.62,"c":10.69,"v":124900},{"d":"1998-11-23","o":10.94,"h":10.94,"l":10.69,"c":10.81,"v":79700},{"d":"1998-11-24","o":10.94,"h":10.94,"l":10.81,"c":10.88,"v":74300},{"d":"1998-11-25","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":19800},{"d":"1998-11-27","o":10.94,"h":11.06,"l":10.81,"c":11.06,"v":42600},{"d":"1998-11-30","o":11.06,"h":11.12,"l":10.94,"c":10.94,"v":129300},{"d":"1998-12-01","o":10.81,"h":11.06,"l":10.81,"c":11,"v":60000},{"d":"1998-12-02","o":10.88,"h":10.94,"l":10.69,"c":10.75,"v":68200},{"d":"1998-12-03","o":10.5,"h":10.56,"l":10.38,"c":10.38,"v":58400},{"d":"1998-12-04","o":10.12,"h":10.38,"l":10.12,"c":10.12,"v":59400},{"d":"1998-12-07","o":10.19,"h":10.25,"l":10.12,"c":10.19,"v":63100},{"d":"1998-12-08","o":10.19,"h":10.25,"l":10.06,"c":10.12,"v":80500},{"d":"1998-12-09","o":10,"h":10.06,"l":9.88,"c":9.88,"v":70500},{"d":"1998-12-10","o":10,"h":10,"l":9.62,"c":9.69,"v":73400},{"d":"1998-12-11","o":9.69,"h":9.75,"l":9.5,"c":9.62,"v":86100},{"d":"1998-12-14","o":9.5,"h":9.62,"l":9.31,"c":9.31,"v":52700},{"d":"1998-12-15","o":9.38,"h":9.69,"l":9.38,"c":9.69,"v":78000},{"d":"1998-12-16","o":9.69,"h":9.81,"l":9.38,"c":9.5,"v":66800},{"d":"1998-12-17","o":9.5,"h":9.81,"l":9.5,"c":9.75,"v":69700},{"d":"1998-12-18","o":9.81,"h":10,"l":9.81,"c":10,"v":77600},{"d":"1998-12-21","o":10,"h":10.38,"l":10,"c":10.25,"v":65300},{"d":"1998-12-22","o":10.12,"h":10.38,"l":10.06,"c":10.19,"v":60100},{"d":"1998-12-23","o":9.75,"h":9.81,"l":9.62,"c":9.69,"v":238600},{"d":"1998-12-24","o":9.75,"h":9.88,"l":9.69,"c":9.88,"v":44400},{"d":"1998-12-28","o":9.88,"h":10,"l":9.69,"c":9.75,"v":99900},{"d":"1998-12-29","o":8.94,"h":9.12,"l":8.88,"c":9.06,"v":102400},{"d":"1998-12-30","o":9,"h":9.06,"l":9,"c":9.06,"v":54400},{"d":"1998-12-31","o":9,"h":9.12,"l":9,"c":9.06,"v":61700},{"d":"1999-01-04","o":9.19,"h":9.38,"l":9.19,"c":9.31,"v":40300},{"d":"1999-01-05","o":9.19,"h":9.5,"l":9.19,"c":9.38,"v":27800},{"d":"1999-01-06","o":9.5,"h":9.75,"l":9.44,"c":9.69,"v":54800},{"d":"1999-01-07","o":9.5,"h":9.5,"l":9.19,"c":9.38,"v":53900},{"d":"1999-01-08","o":9.38,"h":9.56,"l":9.31,"c":9.38,"v":42200},{"d":"1999-01-11","o":9.38,"h":9.38,"l":9,"c":9.12,"v":45700},{"d":"1999-01-12","o":9,"h":9,"l":8.81,"c":8.88,"v":41300},{"d":"1999-01-13","o":8.5,"h":8.5,"l":8.12,"c":8.38,"v":73200},{"d":"1999-01-14","o":8.38,"h":8.38,"l":8.12,"c":8.19,"v":105900},{"d":"1999-01-15","o":8.5,"h":8.62,"l":8.38,"c":8.56,"v":198700},{"d":"1999-01-19","o":8.62,"h":8.88,"l":8.5,"c":8.56,"v":90200},{"d":"1999-01-20","o":9,"h":9,"l":8.62,"c":8.69,"v":65400},{"d":"1999-01-21","o":8.69,"h":8.75,"l":8.56,"c":8.62,"v":82700},{"d":"1999-01-22","o":8.62,"h":9,"l":8.62,"c":9,"v":82200},{"d":"1999-01-25","o":9,"h":9.19,"l":9,"c":9.19,"v":97100},{"d":"1999-01-26","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":21600},{"d":"1999-01-27","o":9.25,"h":9.38,"l":9.19,"c":9.31,"v":50600},{"d":"1999-01-28","o":9.38,"h":9.38,"l":9.06,"c":9.25,"v":36500},{"d":"1999-01-29","o":9.25,"h":9.25,"l":9.06,"c":9.12,"v":9200},{"d":"1999-02-01","o":9.06,"h":9.19,"l":8.94,"c":9.12,"v":27000},{"d":"1999-02-02","o":9.12,"h":9.19,"l":9,"c":9.06,"v":51800},{"d":"1999-02-03","o":9.12,"h":9.12,"l":9.06,"c":9.12,"v":62800},{"d":"1999-02-04","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":42300},{"d":"1999-02-05","o":9.06,"h":9.31,"l":9.06,"c":9.25,"v":10400},{"d":"1999-02-08","o":9.19,"h":9.44,"l":9.12,"c":9.31,"v":127900},{"d":"1999-02-09","o":9.25,"h":9.31,"l":9.25,"c":9.31,"v":80900},{"d":"1999-02-10","o":9.25,"h":9.25,"l":9.06,"c":9.25,"v":43700},{"d":"1999-02-11","o":9.25,"h":9.44,"l":9.25,"c":9.44,"v":167500},{"d":"1999-02-12","o":9.38,"h":9.44,"l":9.12,"c":9.19,"v":83000},{"d":"1999-02-16","o":9.25,"h":9.44,"l":9.25,"c":9.38,"v":40000},{"d":"1999-02-17","o":9.31,"h":9.38,"l":9.25,"c":9.25,"v":28100},{"d":"1999-02-18","o":9.19,"h":9.5,"l":9.19,"c":9.5,"v":50300},{"d":"1999-02-19","o":9.38,"h":9.75,"l":9.38,"c":9.75,"v":21600},{"d":"1999-02-22","o":9.75,"h":9.81,"l":9.62,"c":9.69,"v":32400},{"d":"1999-02-23","o":9.56,"h":9.75,"l":9.56,"c":9.69,"v":49000},{"d":"1999-02-24","o":9.69,"h":9.69,"l":9.5,"c":9.5,"v":74700},{"d":"1999-02-25","o":9.5,"h":9.5,"l":9.31,"c":9.38,"v":28200},{"d":"1999-02-26","o":9.31,"h":9.31,"l":9.25,"c":9.25,"v":8400},{"d":"1999-03-01","o":9.31,"h":9.31,"l":9.19,"c":9.19,"v":53300},{"d":"1999-03-02","o":9.25,"h":9.25,"l":9.19,"c":9.19,"v":16900},{"d":"1999-03-03","o":9.19,"h":9.31,"l":9.19,"c":9.25,"v":41400},{"d":"1999-03-04","o":9.31,"h":9.5,"l":9.31,"c":9.5,"v":31500},{"d":"1999-03-05","o":9.62,"h":9.69,"l":9.56,"c":9.62,"v":32600},{"d":"1999-03-08","o":9.62,"h":9.69,"l":9.5,"c":9.56,"v":37100},{"d":"1999-03-09","o":9.5,"h":9.62,"l":9.44,"c":9.5,"v":52800},{"d":"1999-03-10","o":9.5,"h":9.69,"l":9.5,"c":9.62,"v":80600},{"d":"1999-03-11","o":9.62,"h":9.88,"l":9.62,"c":9.81,"v":131100},{"d":"1999-03-12","o":9.81,"h":9.81,"l":9.5,"c":9.75,"v":175900},{"d":"1999-03-15","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":339300},{"d":"1999-03-16","o":10,"h":10.5,"l":9.88,"c":10.31,"v":151600},{"d":"1999-03-17","o":10.19,"h":10.25,"l":10.06,"c":10.19,"v":47200},{"d":"1999-03-18","o":10.19,"h":10.25,"l":10.12,"c":10.25,"v":140300},{"d":"1999-03-19","o":10.38,"h":10.44,"l":10.25,"c":10.25,"v":36800},{"d":"1999-03-22","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":37300},{"d":"1999-03-23","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":34000},{"d":"1999-03-24","o":10.19,"h":10.19,"l":10.06,"c":10.12,"v":16000},{"d":"1999-03-25","o":10.25,"h":10.31,"l":10.19,"c":10.19,"v":36800},{"d":"1999-03-26","o":10.25,"h":10.38,"l":10.25,"c":10.31,"v":14500},{"d":"1999-03-29","o":10.31,"h":10.38,"l":10.31,"c":10.38,"v":70200},{"d":"1999-03-30","o":10.44,"h":10.5,"l":10.31,"c":10.44,"v":74900},{"d":"1999-03-31","o":10.5,"h":10.5,"l":10.38,"c":10.44,"v":55800},{"d":"1999-04-01","o":10.38,"h":10.44,"l":10.38,"c":10.44,"v":27300},{"d":"1999-04-05","o":10.44,"h":10.62,"l":10.44,"c":10.56,"v":19400},{"d":"1999-04-06","o":10.56,"h":10.75,"l":10.56,"c":10.62,"v":18900},{"d":"1999-04-07","o":10.62,"h":10.94,"l":10.62,"c":10.88,"v":21400},{"d":"1999-04-08","o":11,"h":11.31,"l":10.94,"c":11.31,"v":45100},{"d":"1999-04-09","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":24800},{"d":"1999-04-12","o":11.19,"h":11.25,"l":11,"c":11.19,"v":42600},{"d":"1999-04-13","o":11.31,"h":11.44,"l":11.19,"c":11.31,"v":87100},{"d":"1999-04-14","o":11.44,"h":11.75,"l":11.38,"c":11.75,"v":108700},{"d":"1999-04-15","o":11.88,"h":11.88,"l":11.75,"c":11.88,"v":91100},{"d":"1999-04-16","o":11.88,"h":12.19,"l":11.88,"c":12.19,"v":40600},{"d":"1999-04-19","o":12.25,"h":12.44,"l":12.25,"c":12.25,"v":206400},{"d":"1999-04-20","o":12.31,"h":12.31,"l":12,"c":12.25,"v":59100},{"d":"1999-04-21","o":12.25,"h":12.31,"l":12.25,"c":12.25,"v":46700},{"d":"1999-04-22","o":12.31,"h":12.31,"l":12,"c":12,"v":14900},{"d":"1999-04-23","o":12.12,"h":12.25,"l":11.75,"c":11.75,"v":18700},{"d":"1999-04-26","o":11.75,"h":11.75,"l":11.5,"c":11.69,"v":84200},{"d":"1999-04-27","o":11.75,"h":11.81,"l":11.5,"c":11.69,"v":77000},{"d":"1999-04-28","o":11.69,"h":11.75,"l":11.5,"c":11.75,"v":62800},{"d":"1999-04-29","o":11.81,"h":12.19,"l":11.62,"c":12.06,"v":100000},{"d":"1999-04-30","o":12.06,"h":12.19,"l":12,"c":12.06,"v":148800},{"d":"1999-05-03","o":12.25,"h":12.5,"l":12.25,"c":12.38,"v":48500},{"d":"1999-05-04","o":12.38,"h":12.44,"l":12.25,"c":12.25,"v":68400},{"d":"1999-05-05","o":12.31,"h":12.31,"l":12.19,"c":12.25,"v":16600},{"d":"1999-05-06","o":12.31,"h":12.38,"l":12.25,"c":12.31,"v":63500},{"d":"1999-05-07","o":12.25,"h":12.44,"l":12.25,"c":12.44,"v":104000},{"d":"1999-05-10","o":12.25,"h":12.5,"l":12.19,"c":12.44,"v":28600},{"d":"1999-05-11","o":12.5,"h":12.62,"l":12.44,"c":12.5,"v":47400},{"d":"1999-05-12","o":12.38,"h":12.62,"l":12.38,"c":12.5,"v":19800},{"d":"1999-05-13","o":12.31,"h":12.69,"l":12.31,"c":12.69,"v":18600},{"d":"1999-05-14","o":12.44,"h":12.5,"l":12.38,"c":12.44,"v":28200},{"d":"1999-05-17","o":12.5,"h":12.5,"l":12.06,"c":12.31,"v":57600},{"d":"1999-05-18","o":12.44,"h":12.5,"l":12.38,"c":12.5,"v":155800},{"d":"1999-05-19","o":12.5,"h":12.5,"l":12.31,"c":12.38,"v":10800},{"d":"1999-05-20","o":12.31,"h":12.31,"l":12.06,"c":12.06,"v":36500},{"d":"1999-05-21","o":12.06,"h":12.06,"l":11.81,"c":11.81,"v":25600},{"d":"1999-05-24","o":11.81,"h":11.81,"l":11.5,"c":11.56,"v":19400},{"d":"1999-05-25","o":11.44,"h":11.44,"l":11.06,"c":11.12,"v":23200},{"d":"1999-05-26","o":11.06,"h":11.25,"l":11,"c":11.19,"v":34800},{"d":"1999-05-27","o":11.31,"h":11.31,"l":11,"c":11.12,"v":35800},{"d":"1999-05-28","o":11.06,"h":11.19,"l":11.06,"c":11.12,"v":26600},{"d":"1999-06-01","o":11.25,"h":11.38,"l":11.19,"c":11.19,"v":46500},{"d":"1999-06-02","o":11.19,"h":11.25,"l":11.06,"c":11.12,"v":111200},{"d":"1999-06-03","o":11.12,"h":11.19,"l":11.06,"c":11.12,"v":81700},{"d":"1999-06-04","o":11.19,"h":11.44,"l":11.19,"c":11.38,"v":18900},{"d":"1999-06-07","o":11.31,"h":11.56,"l":11.31,"c":11.56,"v":15600},{"d":"1999-06-08","o":11.5,"h":11.69,"l":11.5,"c":11.5,"v":51100},{"d":"1999-06-09","o":11.56,"h":11.69,"l":11.56,"c":11.62,"v":18500},{"d":"1999-06-10","o":11.62,"h":11.62,"l":11.38,"c":11.56,"v":23200},{"d":"1999-06-11","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":27700},{"d":"1999-06-14","o":11.38,"h":11.5,"l":11.38,"c":11.44,"v":44700},{"d":"1999-06-15","o":11.38,"h":11.5,"l":11.31,"c":11.31,"v":13000},{"d":"1999-06-16","o":11.38,"h":11.56,"l":11.38,"c":11.56,"v":31500},{"d":"1999-06-17","o":11.56,"h":11.81,"l":11.5,"c":11.69,"v":25900},{"d":"1999-06-18","o":11.69,"h":11.69,"l":11.06,"c":11.5,"v":12900},{"d":"1999-06-21","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":24100},{"d":"1999-06-22","o":11.56,"h":11.62,"l":11.5,"c":11.62,"v":57500},{"d":"1999-06-23","o":11.5,"h":11.69,"l":11.5,"c":11.69,"v":19300},{"d":"1999-06-24","o":11.62,"h":11.62,"l":11.44,"c":11.5,"v":17500},{"d":"1999-06-25","o":11.5,"h":11.5,"l":11.38,"c":11.44,"v":11900},{"d":"1999-06-28","o":11.44,"h":11.44,"l":11.31,"c":11.44,"v":41100},{"d":"1999-06-29","o":11.38,"h":11.44,"l":11.31,"c":11.44,"v":8800},{"d":"1999-06-30","o":11.31,"h":11.56,"l":11.31,"c":11.56,"v":47600},{"d":"1999-07-01","o":11.5,"h":12.25,"l":11.5,"c":12.12,"v":56000},{"d":"1999-07-02","o":12.25,"h":12.5,"l":12.12,"c":12.31,"v":58500},{"d":"1999-07-06","o":12.31,"h":12.44,"l":12.25,"c":12.38,"v":58800},{"d":"1999-07-07","o":12.25,"h":12.31,"l":12.25,"c":12.25,"v":62500},{"d":"1999-07-08","o":12.25,"h":12.38,"l":12.19,"c":12.31,"v":56600},{"d":"1999-07-09","o":12.25,"h":12.44,"l":12.19,"c":12.38,"v":43400},{"d":"1999-07-12","o":12.44,"h":12.44,"l":12.12,"c":12.19,"v":15100},{"d":"1999-07-13","o":12.19,"h":12.19,"l":11.69,"c":12,"v":47600},{"d":"1999-07-14","o":12.06,"h":12.06,"l":12,"c":12,"v":44300},{"d":"1999-07-15","o":12.06,"h":12.12,"l":12,"c":12.06,"v":14400},{"d":"1999-07-16","o":12.12,"h":12.12,"l":12,"c":12.06,"v":25900},{"d":"1999-07-19","o":12,"h":12.06,"l":12,"c":12,"v":14700},{"d":"1999-07-20","o":11.94,"h":11.94,"l":11.81,"c":11.88,"v":6200},{"d":"1999-07-21","o":11.88,"h":11.94,"l":11.75,"c":11.75,"v":18500},{"d":"1999-07-22","o":11.81,"h":11.88,"l":11.75,"c":11.75,"v":13300},{"d":"1999-07-23","o":11.62,"h":11.69,"l":10.69,"c":11.62,"v":12000},{"d":"1999-07-26","o":11.5,"h":11.5,"l":11.31,"c":11.44,"v":24700},{"d":"1999-07-27","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":11600},{"d":"1999-07-28","o":11.38,"h":11.44,"l":11.38,"c":11.44,"v":15200},{"d":"1999-07-29","o":11.38,"h":11.38,"l":11.25,"c":11.31,"v":10000},{"d":"1999-07-30","o":11.31,"h":11.31,"l":11.31,"c":11.31,"v":29800},{"d":"1999-08-02","o":11.25,"h":11.5,"l":11.25,"c":11.44,"v":9400},{"d":"1999-08-03","o":11.38,"h":11.44,"l":11.31,"c":11.31,"v":31400},{"d":"1999-08-04","o":11.31,"h":11.44,"l":11.31,"c":11.31,"v":42200},{"d":"1999-08-05","o":11.31,"h":11.5,"l":11.25,"c":11.5,"v":38000},{"d":"1999-08-06","o":11.44,"h":11.5,"l":11.31,"c":11.44,"v":16900},{"d":"1999-08-09","o":11.31,"h":11.38,"l":11.31,"c":11.31,"v":25300},{"d":"1999-08-10","o":11.25,"h":11.31,"l":11.12,"c":11.19,"v":14900},{"d":"1999-08-11","o":11.12,"h":11.31,"l":11.06,"c":11.06,"v":30100},{"d":"1999-08-12","o":11.06,"h":11.19,"l":10.75,"c":10.88,"v":55400},{"d":"1999-08-13","o":11,"h":11.19,"l":11,"c":11.12,"v":52200},{"d":"1999-08-16","o":11,"h":11.19,"l":10.94,"c":10.94,"v":17200},{"d":"1999-08-17","o":11,"h":11,"l":10.81,"c":10.88,"v":21600},{"d":"1999-08-18","o":10.94,"h":10.94,"l":10.81,"c":10.81,"v":22300},{"d":"1999-08-19","o":10.69,"h":10.88,"l":10.69,"c":10.81,"v":22200},{"d":"1999-08-20","o":10.69,"h":10.75,"l":10.44,"c":10.75,"v":22000},{"d":"1999-08-23","o":10.75,"h":11.19,"l":10.75,"c":11,"v":42400},{"d":"1999-08-24","o":10.88,"h":11,"l":10.81,"c":10.94,"v":18100},{"d":"1999-08-25","o":10.88,"h":10.94,"l":10.75,"c":10.88,"v":11000},{"d":"1999-08-26","o":11,"h":11.12,"l":11,"c":11.06,"v":23400},{"d":"1999-08-27","o":11.06,"h":11.06,"l":11,"c":11,"v":3900},{"d":"1999-08-30","o":11,"h":11,"l":10.88,"c":10.94,"v":18200},{"d":"1999-08-31","o":10.81,"h":10.94,"l":10.81,"c":10.94,"v":15800},{"d":"1999-09-01","o":10.88,"h":11,"l":10.88,"c":11,"v":34300},{"d":"1999-09-02","o":11,"h":11.12,"l":11,"c":11,"v":14400},{"d":"1999-09-03","o":11,"h":11.06,"l":11,"c":11.06,"v":6800},{"d":"1999-09-07","o":11,"h":11,"l":10.88,"c":10.88,"v":32800},{"d":"1999-09-08","o":10.88,"h":11,"l":10.88,"c":10.94,"v":58800},{"d":"1999-09-09","o":11,"h":11.19,"l":11,"c":11.12,"v":114500},{"d":"1999-09-10","o":11.44,"h":11.44,"l":11.12,"c":11.12,"v":23200},{"d":"1999-09-13","o":11.12,"h":11.12,"l":11,"c":11,"v":35000},{"d":"1999-09-14","o":11,"h":11.12,"l":11,"c":11,"v":17300},{"d":"1999-09-15","o":11.06,"h":11.06,"l":10.94,"c":10.94,"v":16100},{"d":"1999-09-16","o":11.06,"h":11.06,"l":10.88,"c":11.06,"v":12500},{"d":"1999-09-17","o":11.06,"h":11.12,"l":10.94,"c":10.94,"v":15100},{"d":"1999-09-20","o":11,"h":11,"l":10.88,"c":11,"v":6900},{"d":"1999-09-21","o":10.81,"h":10.94,"l":10.81,"c":10.81,"v":7100},{"d":"1999-09-22","o":10.69,"h":10.94,"l":10.69,"c":10.88,"v":11300},{"d":"1999-09-23","o":10.75,"h":10.75,"l":10.56,"c":10.69,"v":10800},{"d":"1999-09-24","o":10.62,"h":10.69,"l":10.62,"c":10.62,"v":10800},{"d":"1999-09-27","o":10.56,"h":10.75,"l":10.56,"c":10.69,"v":7800},{"d":"1999-09-28","o":10.81,"h":10.81,"l":10.5,"c":10.56,"v":13500},{"d":"1999-09-29","o":10.19,"h":10.5,"l":10.19,"c":10.31,"v":30700},{"d":"1999-09-30","o":10.38,"h":10.56,"l":10.38,"c":10.38,"v":17400},{"d":"1999-10-01","o":10.31,"h":10.5,"l":10.25,"c":10.25,"v":39800},{"d":"1999-10-04","o":10.38,"h":10.38,"l":10.31,"c":10.31,"v":37200},{"d":"1999-10-05","o":10.31,"h":10.38,"l":10.31,"c":10.31,"v":10400},{"d":"1999-10-06","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":4400},{"d":"1999-10-07","o":10.44,"h":10.44,"l":10.38,"c":10.38,"v":14000},{"d":"1999-10-08","o":10.25,"h":10.38,"l":10.19,"c":10.38,"v":25200},{"d":"1999-10-11","o":10.38,"h":10.38,"l":10.19,"c":10.19,"v":13600},{"d":"1999-10-12","o":10.19,"h":10.19,"l":10.06,"c":10.12,"v":28200},{"d":"1999-10-13","o":10.06,"h":10.06,"l":9.88,"c":10,"v":34100},{"d":"1999-10-14","o":9.94,"h":9.94,"l":9.88,"c":9.94,"v":8500},{"d":"1999-10-15","o":9.81,"h":9.88,"l":9.56,"c":9.75,"v":73900},{"d":"1999-10-18","o":9.62,"h":9.69,"l":9,"c":9.25,"v":33000},{"d":"1999-10-19","o":9.5,"h":9.69,"l":9.5,"c":9.5,"v":25700},{"d":"1999-10-20","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":29300},{"d":"1999-10-21","o":9.75,"h":9.81,"l":9.69,"c":9.75,"v":43100},{"d":"1999-10-22","o":9.88,"h":10.06,"l":9.88,"c":10,"v":19600},{"d":"1999-10-25","o":9.88,"h":10,"l":9.81,"c":9.81,"v":24800},{"d":"1999-10-26","o":9.81,"h":9.94,"l":9.81,"c":9.88,"v":23900},{"d":"1999-10-27","o":9.88,"h":9.88,"l":9.56,"c":9.62,"v":23100},{"d":"1999-10-28","o":9.69,"h":9.88,"l":9.69,"c":9.75,"v":23300},{"d":"1999-10-29","o":9.81,"h":10.06,"l":9.81,"c":10.06,"v":135000},{"d":"1999-11-01","o":10,"h":10.06,"l":9.81,"c":10.06,"v":99800},{"d":"1999-11-02","o":10.06,"h":10.19,"l":10.06,"c":10.12,"v":84000},{"d":"1999-11-03","o":10.12,"h":10.25,"l":10.12,"c":10.19,"v":110300},{"d":"1999-11-04","o":10.19,"h":10.38,"l":10.19,"c":10.19,"v":38100},{"d":"1999-11-05","o":10.19,"h":10.25,"l":10.12,"c":10.12,"v":86500},{"d":"1999-11-08","o":10.19,"h":10.25,"l":10.12,"c":10.25,"v":58600},{"d":"1999-11-09","o":10.25,"h":10.44,"l":10.25,"c":10.44,"v":47600},{"d":"1999-11-10","o":10.31,"h":10.5,"l":10.31,"c":10.44,"v":37400},{"d":"1999-11-11","o":10.44,"h":10.44,"l":10.38,"c":10.38,"v":13600},{"d":"1999-11-12","o":10.5,"h":10.5,"l":10.25,"c":10.44,"v":12700},{"d":"1999-11-15","o":10.31,"h":10.56,"l":10.31,"c":10.5,"v":74200},{"d":"1999-11-16","o":10.62,"h":10.75,"l":10.56,"c":10.62,"v":18800},{"d":"1999-11-17","o":10.62,"h":10.75,"l":10.5,"c":10.75,"v":18000},{"d":"1999-11-18","o":10.75,"h":10.75,"l":10.62,"c":10.69,"v":51700},{"d":"1999-11-19","o":10.69,"h":10.75,"l":10.69,"c":10.69,"v":40000},{"d":"1999-11-22","o":10.62,"h":10.75,"l":10.62,"c":10.69,"v":13800},{"d":"1999-11-23","o":10.62,"h":10.69,"l":10.44,"c":10.56,"v":38100},{"d":"1999-11-24","o":10.5,"h":10.62,"l":10.38,"c":10.5,"v":18000},{"d":"1999-11-26","o":10.56,"h":10.56,"l":10.44,"c":10.44,"v":22600},{"d":"1999-11-29","o":10.5,"h":10.69,"l":10.44,"c":10.69,"v":32700},{"d":"1999-11-30","o":10.75,"h":10.75,"l":10.44,"c":10.69,"v":161300},{"d":"1999-12-01","o":10.69,"h":10.94,"l":10.62,"c":10.88,"v":52400},{"d":"1999-12-02","o":10.94,"h":11,"l":10.81,"c":11,"v":21900},{"d":"1999-12-03","o":11,"h":11.31,"l":11,"c":11.19,"v":75300},{"d":"1999-12-06","o":11.56,"h":11.56,"l":11,"c":11.12,"v":77500},{"d":"1999-12-07","o":11,"h":11.12,"l":10.94,"c":11.12,"v":26100},{"d":"1999-12-08","o":11.06,"h":11.25,"l":11,"c":11.19,"v":12400},{"d":"1999-12-09","o":11.06,"h":11.19,"l":11.06,"c":11.12,"v":43900},{"d":"1999-12-10","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":20200},{"d":"1999-12-13","o":10.62,"h":10.75,"l":10.56,"c":10.62,"v":91900},{"d":"1999-12-14","o":10.56,"h":10.62,"l":10.44,"c":10.62,"v":27600},{"d":"1999-12-15","o":10.56,"h":10.56,"l":10.38,"c":10.44,"v":35800},{"d":"1999-12-16","o":10.44,"h":10.75,"l":10.44,"c":10.69,"v":102300},{"d":"1999-12-17","o":10.81,"h":11.19,"l":10.69,"c":11.12,"v":103200},{"d":"1999-12-20","o":11,"h":11.12,"l":10.88,"c":10.88,"v":25900},{"d":"1999-12-21","o":10.88,"h":11,"l":10.75,"c":10.88,"v":80900},{"d":"1999-12-22","o":10.88,"h":11,"l":10.44,"c":10.75,"v":62100},{"d":"1999-12-23","o":10.88,"h":10.94,"l":10.81,"c":10.81,"v":19000},{"d":"1999-12-27","o":10.94,"h":11,"l":10.75,"c":10.75,"v":37700},{"d":"1999-12-28","o":10.69,"h":10.75,"l":10.62,"c":10.69,"v":47000},{"d":"1999-12-29","o":10.75,"h":11,"l":10.75,"c":11,"v":41300},{"d":"1999-12-30","o":11,"h":11.5,"l":11,"c":11,"v":69400},{"d":"1999-12-31","o":11,"h":11.25,"l":11,"c":11.25,"v":34200},{"d":"2000-01-03","o":11.38,"h":11.88,"l":11.38,"c":11.5,"v":113200},{"d":"2000-01-04","o":11.38,"h":11.38,"l":11,"c":11.06,"v":165800},{"d":"2000-01-05","o":11,"h":11.25,"l":11,"c":11.25,"v":4000},{"d":"2000-01-06","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":12000},{"d":"2000-01-07","o":11.31,"h":11.5,"l":11.25,"c":11.5,"v":18000},{"d":"2000-01-10","o":11.38,"h":11.94,"l":11.38,"c":11.75,"v":131900},{"d":"2000-01-11","o":11.62,"h":11.88,"l":11.62,"c":11.69,"v":44600},{"d":"2000-01-12","o":11.62,"h":11.88,"l":11.44,"c":11.62,"v":171400},{"d":"2000-01-13","o":11.88,"h":12.44,"l":11.88,"c":12.06,"v":92200},{"d":"2000-01-14","o":12.19,"h":12.5,"l":12.12,"c":12.44,"v":55500},{"d":"2000-01-18","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":84200},{"d":"2000-01-19","o":12.44,"h":12.5,"l":12.44,"c":12.5,"v":38800},{"d":"2000-01-20","o":12.5,"h":12.56,"l":12.44,"c":12.44,"v":98000},{"d":"2000-01-21","o":12.5,"h":12.5,"l":12.38,"c":12.44,"v":23500},{"d":"2000-01-24","o":12.5,"h":12.56,"l":12.44,"c":12.44,"v":136800},{"d":"2000-01-25","o":12.31,"h":12.38,"l":12.19,"c":12.19,"v":53500},{"d":"2000-01-26","o":12.25,"h":12.38,"l":12.25,"c":12.31,"v":35300},{"d":"2000-01-27","o":12.38,"h":12.44,"l":12.25,"c":12.25,"v":108400},{"d":"2000-01-28","o":12.19,"h":12.31,"l":12.19,"c":12.25,"v":79400},{"d":"2000-01-31","o":12.12,"h":12.19,"l":12,"c":12.12,"v":43200},{"d":"2000-02-01","o":12.12,"h":12.12,"l":11.75,"c":11.75,"v":23400},{"d":"2000-02-02","o":11.88,"h":12,"l":11.69,"c":11.81,"v":58000},{"d":"2000-02-03","o":11.88,"h":12,"l":11.81,"c":11.88,"v":140000},{"d":"2000-02-04","o":11.94,"h":12.12,"l":11.94,"c":12.12,"v":31000},{"d":"2000-02-07","o":12.19,"h":12.38,"l":12.12,"c":12.38,"v":27200},{"d":"2000-02-08","o":12.38,"h":12.62,"l":12.38,"c":12.56,"v":28300},{"d":"2000-02-09","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":23600},{"d":"2000-02-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":35300},{"d":"2000-02-11","o":12.56,"h":12.75,"l":12.56,"c":12.62,"v":35400},{"d":"2000-02-14","o":12.56,"h":12.56,"l":12.5,"c":12.56,"v":24800},{"d":"2000-02-15","o":12.5,"h":12.56,"l":12.44,"c":12.44,"v":23300},{"d":"2000-02-16","o":12.31,"h":12.44,"l":12.12,"c":12.25,"v":9700},{"d":"2000-02-17","o":12.38,"h":12.38,"l":12.12,"c":12.25,"v":10800},{"d":"2000-02-18","o":12.12,"h":12.19,"l":11.88,"c":11.88,"v":33500},{"d":"2000-02-22","o":11.75,"h":11.88,"l":11.69,"c":11.81,"v":24500},{"d":"2000-02-23","o":11.75,"h":11.75,"l":11.5,"c":11.62,"v":16200},{"d":"2000-02-24","o":11.75,"h":11.75,"l":11.56,"c":11.56,"v":117600},{"d":"2000-02-25","o":11.81,"h":11.81,"l":11.31,"c":11.31,"v":150500},{"d":"2000-02-28","o":11.38,"h":11.62,"l":11.25,"c":11.38,"v":42500},{"d":"2000-02-29","o":11.44,"h":11.56,"l":11.12,"c":11.38,"v":51800},{"d":"2000-03-01","o":11.44,"h":11.56,"l":11.38,"c":11.5,"v":42300},{"d":"2000-03-02","o":11.56,"h":11.56,"l":11.44,"c":11.5,"v":71600},{"d":"2000-03-03","o":11.44,"h":11.56,"l":11.44,"c":11.5,"v":8800},{"d":"2000-03-06","o":11.5,"h":11.5,"l":11.44,"c":11.5,"v":43200},{"d":"2000-03-07","o":11.44,"h":11.44,"l":11.25,"c":11.31,"v":11100},{"d":"2000-03-08","o":11.25,"h":11.56,"l":11.25,"c":11.44,"v":41500},{"d":"2000-03-09","o":11.38,"h":11.38,"l":11.19,"c":11.19,"v":33700},{"d":"2000-03-10","o":11.19,"h":11.25,"l":11.06,"c":11.06,"v":74600},{"d":"2000-03-13","o":10.69,"h":11,"l":10.69,"c":10.81,"v":37500},{"d":"2000-03-14","o":10.81,"h":10.88,"l":10.81,"c":10.81,"v":21400},{"d":"2000-03-15","o":10.81,"h":10.94,"l":10.69,"c":10.81,"v":45000},{"d":"2000-03-16","o":10.88,"h":10.88,"l":10.69,"c":10.69,"v":166500},{"d":"2000-03-17","o":10.69,"h":10.81,"l":10.56,"c":10.69,"v":233300},{"d":"2000-03-20","o":10.81,"h":10.81,"l":10.69,"c":10.75,"v":50800},{"d":"2000-03-21","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":99600},{"d":"2000-03-22","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":93700},{"d":"2000-03-23","o":10.56,"h":10.62,"l":10.56,"c":10.62,"v":32800},{"d":"2000-03-24","o":10.69,"h":10.75,"l":10.62,"c":10.62,"v":126000},{"d":"2000-03-27","o":10.69,"h":11,"l":10.69,"c":10.94,"v":57700},{"d":"2000-03-28","o":11,"h":11.06,"l":10.75,"c":10.75,"v":27800},{"d":"2000-03-29","o":10.88,"h":10.88,"l":10.69,"c":10.75,"v":21700},{"d":"2000-03-30","o":10.69,"h":10.69,"l":10.44,"c":10.5,"v":37300},{"d":"2000-03-31","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":24500},{"d":"2000-04-03","o":10.81,"h":10.88,"l":10.62,"c":10.62,"v":10600},{"d":"2000-04-04","o":10.69,"h":10.69,"l":10.44,"c":10.44,"v":25500},{"d":"2000-04-05","o":10.44,"h":10.5,"l":10.38,"c":10.5,"v":10100},{"d":"2000-04-06","o":10.5,"h":10.69,"l":10.44,"c":10.56,"v":27900},{"d":"2000-04-07","o":10.62,"h":10.62,"l":10.5,"c":10.56,"v":48500},{"d":"2000-04-10","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":17000},{"d":"2000-04-11","o":10.56,"h":10.56,"l":10.44,"c":10.5,"v":11200},{"d":"2000-04-12","o":10.38,"h":10.5,"l":10.31,"c":10.38,"v":11700},{"d":"2000-04-13","o":10.31,"h":10.38,"l":10.25,"c":10.25,"v":57500},{"d":"2000-04-14","o":10.25,"h":10.31,"l":9.88,"c":9.88,"v":79000},{"d":"2000-04-17","o":9.75,"h":9.81,"l":9.5,"c":9.56,"v":66500},{"d":"2000-04-18","o":9.69,"h":10,"l":9.69,"c":9.81,"v":45100},{"d":"2000-04-19","o":9.81,"h":10,"l":9.81,"c":9.88,"v":8500},{"d":"2000-04-20","o":10.06,"h":10.06,"l":10,"c":10.06,"v":18500},{"d":"2000-04-24","o":10,"h":10,"l":9.75,"c":9.75,"v":24700},{"d":"2000-04-25","o":9.81,"h":9.88,"l":9.81,"c":9.81,"v":18600},{"d":"2000-04-26","o":9.81,"h":9.94,"l":9.81,"c":9.88,"v":46800},{"d":"2000-04-27","o":9.88,"h":9.88,"l":9.62,"c":9.69,"v":93500},{"d":"2000-04-28","o":9.75,"h":9.75,"l":9.5,"c":9.56,"v":72300},{"d":"2000-05-01","o":9.75,"h":9.94,"l":9.62,"c":9.94,"v":54800},{"d":"2000-05-02","o":9.81,"h":9.88,"l":9.75,"c":9.81,"v":25600},{"d":"2000-05-03","o":9.69,"h":9.75,"l":9.5,"c":9.56,"v":19500},{"d":"2000-05-04","o":9.69,"h":9.69,"l":9.5,"c":9.69,"v":12100},{"d":"2000-05-05","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":62100},{"d":"2000-05-08","o":9.5,"h":9.62,"l":9.44,"c":9.62,"v":13700},{"d":"2000-05-09","o":9.69,"h":9.69,"l":9.44,"c":9.5,"v":27900},{"d":"2000-05-10","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":56900},{"d":"2000-05-11","o":9.25,"h":9.38,"l":9.25,"c":9.31,"v":12600},{"d":"2000-05-12","o":9.38,"h":9.75,"l":9.38,"c":9.75,"v":24800},{"d":"2000-05-15","o":9.69,"h":10.44,"l":9.62,"c":10.38,"v":102600},{"d":"2000-05-16","o":10.44,"h":10.44,"l":10.31,"c":10.38,"v":80900},{"d":"2000-05-17","o":10.5,"h":10.5,"l":10.06,"c":10.06,"v":35900},{"d":"2000-05-18","o":10,"h":10.06,"l":9.94,"c":9.94,"v":9100},{"d":"2000-05-19","o":9.88,"h":9.94,"l":9.69,"c":9.69,"v":54300},{"d":"2000-05-22","o":9.75,"h":9.75,"l":9.56,"c":9.56,"v":29800},{"d":"2000-05-23","o":9.56,"h":9.62,"l":9.5,"c":9.56,"v":45100},{"d":"2000-05-24","o":9.5,"h":9.56,"l":9.38,"c":9.44,"v":27700},{"d":"2000-05-25","o":9.44,"h":9.5,"l":9.44,"c":9.5,"v":24600},{"d":"2000-05-26","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":42200},{"d":"2000-05-30","o":9.44,"h":9.56,"l":9.38,"c":9.5,"v":61600},{"d":"2000-05-31","o":9.5,"h":9.5,"l":9.44,"c":9.44,"v":16100},{"d":"2000-06-01","o":9.5,"h":9.62,"l":9.38,"c":9.44,"v":207800},{"d":"2000-06-02","o":9.5,"h":10.56,"l":9.5,"c":9.88,"v":102200},{"d":"2000-06-05","o":9.88,"h":10.06,"l":9.88,"c":10,"v":55400},{"d":"2000-06-06","o":9.88,"h":10,"l":9.69,"c":9.81,"v":143300},{"d":"2000-06-07","o":9.69,"h":9.81,"l":9.69,"c":9.75,"v":3200},{"d":"2000-06-08","o":9.69,"h":9.75,"l":9.62,"c":9.75,"v":19400},{"d":"2000-06-09","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":21900},{"d":"2000-06-12","o":10.12,"h":10.12,"l":9.62,"c":9.88,"v":78400},{"d":"2000-06-13","o":9.81,"h":9.81,"l":9.56,"c":9.75,"v":19900},{"d":"2000-06-14","o":9.75,"h":9.75,"l":9.44,"c":9.62,"v":18700},{"d":"2000-06-15","o":9.75,"h":9.75,"l":9.62,"c":9.69,"v":49700},{"d":"2000-06-16","o":9.62,"h":9.69,"l":9.5,"c":9.69,"v":10400},{"d":"2000-06-19","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":16600},{"d":"2000-06-20","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":14200},{"d":"2000-06-21","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":8900},{"d":"2000-06-22","o":9.56,"h":9.62,"l":9.56,"c":9.56,"v":3400},{"d":"2000-06-23","o":9.62,"h":9.69,"l":9.56,"c":9.69,"v":6900},{"d":"2000-06-26","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":20700},{"d":"2000-06-27","o":9.5,"h":9.62,"l":9.5,"c":9.56,"v":11000},{"d":"2000-06-28","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":8200},{"d":"2000-06-29","o":9.56,"h":9.75,"l":9.5,"c":9.56,"v":4000},{"d":"2000-06-30","o":9.5,"h":10,"l":9.5,"c":9.75,"v":57900},{"d":"2000-07-03","o":9.75,"h":9.88,"l":9.75,"c":9.81,"v":47600},{"d":"2000-07-05","o":9.81,"h":9.81,"l":9.62,"c":9.62,"v":30600},{"d":"2000-07-06","o":9.75,"h":10,"l":9.75,"c":9.94,"v":89400},{"d":"2000-07-07","o":10,"h":10.12,"l":10,"c":10,"v":133800},{"d":"2000-07-10","o":10,"h":10.12,"l":10,"c":10.12,"v":94600},{"d":"2000-07-11","o":10.06,"h":10.12,"l":9.94,"c":9.94,"v":18000},{"d":"2000-07-12","o":10,"h":10.19,"l":10,"c":10.06,"v":157000},{"d":"2000-07-13","o":10,"h":10.06,"l":9.88,"c":9.88,"v":21700},{"d":"2000-07-14","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":9100},{"d":"2000-07-17","o":9.81,"h":9.81,"l":9.69,"c":9.69,"v":15200},{"d":"2000-07-18","o":9.69,"h":9.69,"l":9.5,"c":9.56,"v":49200},{"d":"2000-07-19","o":9.5,"h":9.62,"l":9.44,"c":9.44,"v":25700},{"d":"2000-07-20","o":9.44,"h":9.69,"l":9.44,"c":9.62,"v":13300},{"d":"2000-07-21","o":9.62,"h":9.62,"l":9.44,"c":9.44,"v":9600},{"d":"2000-07-24","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":16500},{"d":"2000-07-25","o":9.38,"h":9.56,"l":9.31,"c":9.38,"v":54400},{"d":"2000-07-26","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":4500},{"d":"2000-07-27","o":9.5,"h":9.69,"l":9.38,"c":9.5,"v":54300},{"d":"2000-07-28","o":9.38,"h":9.38,"l":9,"c":9.25,"v":536900},{"d":"2000-07-31","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":12000},{"d":"2000-08-01","o":9.25,"h":9.31,"l":9.25,"c":9.25,"v":16300},{"d":"2000-08-02","o":9.31,"h":9.5,"l":9.31,"c":9.44,"v":28300},{"d":"2000-08-03","o":9.31,"h":9.56,"l":9.31,"c":9.44,"v":8800},{"d":"2000-08-04","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":45500},{"d":"2000-08-07","o":9.5,"h":9.69,"l":9.5,"c":9.56,"v":19300},{"d":"2000-08-08","o":9.69,"h":9.75,"l":9.62,"c":9.75,"v":9600},{"d":"2000-08-09","o":9.62,"h":9.75,"l":9.44,"c":9.75,"v":49600},{"d":"2000-08-10","o":9.81,"h":9.81,"l":9.5,"c":9.5,"v":63200},{"d":"2000-08-11","o":9.5,"h":9.62,"l":9.38,"c":9.44,"v":58100},{"d":"2000-08-14","o":9.5,"h":9.62,"l":9.44,"c":9.56,"v":47700},{"d":"2000-08-15","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":46600},{"d":"2000-08-16","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":32900},{"d":"2000-08-17","o":9.5,"h":9.5,"l":9.31,"c":9.38,"v":131400},{"d":"2000-08-18","o":9.5,"h":9.62,"l":9.44,"c":9.44,"v":17600},{"d":"2000-08-21","o":9.44,"h":9.56,"l":9.38,"c":9.5,"v":22500},{"d":"2000-08-22","o":9.5,"h":9.62,"l":9.44,"c":9.44,"v":27000},{"d":"2000-08-23","o":9.5,"h":9.62,"l":9.44,"c":9.5,"v":10300},{"d":"2000-08-24","o":9.5,"h":9.5,"l":9.44,"c":9.5,"v":46300},{"d":"2000-08-25","o":9.44,"h":9.5,"l":9.44,"c":9.44,"v":7200},{"d":"2000-08-28","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":27400},{"d":"2000-08-29","o":9.62,"h":9.62,"l":9.56,"c":9.56,"v":18600},{"d":"2000-08-30","o":9.69,"h":9.69,"l":9.56,"c":9.56,"v":9600},{"d":"2000-08-31","o":9.5,"h":9.56,"l":9.5,"c":9.5,"v":58700},{"d":"2000-09-01","o":9.5,"h":9.56,"l":9.5,"c":9.56,"v":12100},{"d":"2000-09-05","o":9.62,"h":9.81,"l":9.62,"c":9.75,"v":39600},{"d":"2000-09-06","o":9.69,"h":9.69,"l":9.56,"c":9.56,"v":20700},{"d":"2000-09-07","o":9.5,"h":9.5,"l":9.31,"c":9.38,"v":36200},{"d":"2000-09-08","o":9.44,"h":9.44,"l":9.31,"c":9.38,"v":12600},{"d":"2000-09-11","o":9.31,"h":9.31,"l":9.19,"c":9.19,"v":23200},{"d":"2000-09-12","o":9.19,"h":9.19,"l":9,"c":9.06,"v":42900},{"d":"2000-09-13","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":24300},{"d":"2000-09-14","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":37600},{"d":"2000-09-15","o":9.19,"h":9.25,"l":9.06,"c":9.06,"v":135000},{"d":"2000-09-18","o":9.06,"h":9.06,"l":9,"c":9.06,"v":66200},{"d":"2000-09-19","o":9.06,"h":9.25,"l":9.06,"c":9.25,"v":66400},{"d":"2000-09-20","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":12000},{"d":"2000-09-21","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":24300},{"d":"2000-09-22","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":18600},{"d":"2000-09-25","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":32800},{"d":"2000-09-26","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":14200},{"d":"2000-09-27","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":11700},{"d":"2000-09-28","o":9.06,"h":9.12,"l":9,"c":9.12,"v":31300},{"d":"2000-09-29","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":23200},{"d":"2000-10-02","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":22700},{"d":"2000-10-03","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":28200},{"d":"2000-10-04","o":9.12,"h":9.38,"l":9.12,"c":9.31,"v":42600},{"d":"2000-10-05","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":50200},{"d":"2000-10-06","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":8700},{"d":"2000-10-09","o":9.25,"h":9.25,"l":9.06,"c":9.06,"v":19600},{"d":"2000-10-10","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":30100},{"d":"2000-10-11","o":9.06,"h":9.06,"l":8.88,"c":8.94,"v":23600},{"d":"2000-10-12","o":8.69,"h":8.75,"l":8.56,"c":8.62,"v":21600},{"d":"2000-10-13","o":8.62,"h":8.69,"l":8.56,"c":8.69,"v":42400},{"d":"2000-10-16","o":8.75,"h":8.94,"l":8.69,"c":8.81,"v":11200},{"d":"2000-10-17","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":13500},{"d":"2000-10-18","o":8.56,"h":8.56,"l":8.19,"c":8.44,"v":33100},{"d":"2000-10-19","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":6500},{"d":"2000-10-20","o":8.56,"h":8.81,"l":8.5,"c":8.62,"v":24900},{"d":"2000-10-23","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":7100},{"d":"2000-10-24","o":8.62,"h":8.69,"l":8.5,"c":8.56,"v":11900},{"d":"2000-10-25","o":8.5,"h":8.62,"l":8.31,"c":8.5,"v":30800},{"d":"2000-10-26","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":9800},{"d":"2000-10-27","o":8.44,"h":8.75,"l":8.44,"c":8.75,"v":12700},{"d":"2000-10-30","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":89200},{"d":"2000-10-31","o":8.56,"h":8.69,"l":8.56,"c":8.69,"v":47600},{"d":"2000-11-01","o":8.69,"h":8.94,"l":8.62,"c":8.88,"v":17900},{"d":"2000-11-02","o":8.75,"h":8.88,"l":8.62,"c":8.88,"v":104400},{"d":"2000-11-03","o":8.94,"h":9,"l":8.69,"c":9,"v":56100},{"d":"2000-11-06","o":9,"h":9.12,"l":8.94,"c":9,"v":12400},{"d":"2000-11-07","o":9.06,"h":9.25,"l":9,"c":9.06,"v":30900},{"d":"2000-11-08","o":9.06,"h":9.06,"l":9,"c":9,"v":32500},{"d":"2000-11-09","o":9,"h":9,"l":8.94,"c":8.94,"v":17000},{"d":"2000-11-10","o":8.94,"h":9,"l":8.88,"c":8.88,"v":12200},{"d":"2000-11-13","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":8400},{"d":"2000-11-14","o":8.75,"h":8.81,"l":8.75,"c":8.75,"v":10400},{"d":"2000-11-15","o":8.75,"h":8.81,"l":8.69,"c":8.75,"v":14000},{"d":"2000-11-16","o":8.69,"h":8.81,"l":8.69,"c":8.75,"v":4900},{"d":"2000-11-17","o":8.69,"h":8.69,"l":8.62,"c":8.69,"v":16300},{"d":"2000-11-20","o":8.56,"h":8.62,"l":8.56,"c":8.62,"v":19100},{"d":"2000-11-21","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":18300},{"d":"2000-11-22","o":8.62,"h":8.75,"l":8.62,"c":8.69,"v":39100},{"d":"2000-11-24","o":8.69,"h":8.94,"l":8.69,"c":8.88,"v":3300},{"d":"2000-11-27","o":8.75,"h":8.88,"l":8.75,"c":8.81,"v":23900},{"d":"2000-11-28","o":8.69,"h":9,"l":8.62,"c":8.94,"v":29800},{"d":"2000-11-29","o":8.69,"h":8.94,"l":8.69,"c":8.81,"v":25300},{"d":"2000-11-30","o":8.75,"h":8.75,"l":8.62,"c":8.69,"v":9100},{"d":"2000-12-01","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":4600},{"d":"2000-12-04","o":8.69,"h":8.75,"l":8.69,"c":8.75,"v":253800},{"d":"2000-12-05","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":24300},{"d":"2000-12-06","o":8.81,"h":8.94,"l":8.81,"c":8.81,"v":8400},{"d":"2000-12-07","o":8.81,"h":8.88,"l":8.81,"c":8.88,"v":21600},{"d":"2000-12-08","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":22400},{"d":"2000-12-11","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":22200},{"d":"2000-12-12","o":8.81,"h":9,"l":8.81,"c":9,"v":40600},{"d":"2000-12-13","o":8.94,"h":9.06,"l":8.94,"c":9.06,"v":46100},{"d":"2000-12-14","o":9,"h":9,"l":9,"c":9,"v":3300},{"d":"2000-12-15","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":49300},{"d":"2000-12-18","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":21100},{"d":"2000-12-19","o":8.81,"h":9.06,"l":8.75,"c":9,"v":23800},{"d":"2000-12-20","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":43400},{"d":"2000-12-21","o":8.81,"h":8.88,"l":8.75,"c":8.75,"v":51900},{"d":"2000-12-22","o":8.75,"h":8.94,"l":8.75,"c":8.75,"v":46400},{"d":"2000-12-26","o":8.56,"h":8.56,"l":8.31,"c":8.31,"v":98400},{"d":"2000-12-27","o":8.31,"h":8.44,"l":8.31,"c":8.38,"v":48700},{"d":"2000-12-28","o":8.5,"h":8.56,"l":8.44,"c":8.5,"v":67800},{"d":"2000-12-29","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":92800},{"d":"2001-01-02","o":8.5,"h":8.62,"l":8.44,"c":8.44,"v":9800},{"d":"2001-01-03","o":8.5,"h":9,"l":8.5,"c":9,"v":39900},{"d":"2001-01-04","o":9,"h":9,"l":8.88,"c":8.88,"v":6300},{"d":"2001-01-05","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":12000},{"d":"2001-01-08","o":8.81,"h":8.81,"l":8.75,"c":8.75,"v":6000},{"d":"2001-01-09","o":8.81,"h":9.06,"l":8.81,"c":8.88,"v":37600},{"d":"2001-01-10","o":8.75,"h":8.75,"l":8.62,"c":8.69,"v":57400},{"d":"2001-01-11","o":8.56,"h":8.75,"l":8.5,"c":8.69,"v":177400},{"d":"2001-01-12","o":8.62,"h":8.94,"l":8.62,"c":8.75,"v":46700},{"d":"2001-01-16","o":9,"h":9.12,"l":8.81,"c":8.94,"v":44900},{"d":"2001-01-17","o":9,"h":9.12,"l":8.88,"c":9.06,"v":22900},{"d":"2001-01-18","o":8.94,"h":9.25,"l":8.94,"c":9.25,"v":36100},{"d":"2001-01-19","o":9.19,"h":9.25,"l":9.19,"c":9.25,"v":25200},{"d":"2001-01-22","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":30700},{"d":"2001-01-23","o":9.12,"h":9.56,"l":9.12,"c":9.5,"v":24100},{"d":"2001-01-24","o":9.56,"h":9.62,"l":9.56,"c":9.56,"v":10000},{"d":"2001-01-25","o":9.62,"h":9.75,"l":9.56,"c":9.62,"v":7200},{"d":"2001-01-26","o":9.56,"h":9.75,"l":9.56,"c":9.62,"v":6900},{"d":"2001-01-29","o":9.52,"h":9.6,"l":9.51,"c":9.51,"v":5500},{"d":"2001-01-30","o":9.51,"h":9.75,"l":9.5,"c":9.6,"v":12800},{"d":"2001-01-31","o":9.51,"h":9.75,"l":9.51,"c":9.75,"v":18900},{"d":"2001-02-01","o":9.6,"h":9.75,"l":9.55,"c":9.75,"v":42300},{"d":"2001-02-02","o":9.65,"h":9.65,"l":9.61,"c":9.62,"v":76800},{"d":"2001-02-05","o":9.52,"h":9.65,"l":9.52,"c":9.65,"v":16500},{"d":"2001-02-06","o":9.55,"h":9.6,"l":9.55,"c":9.6,"v":5300},{"d":"2001-02-07","o":9.6,"h":9.75,"l":9.51,"c":9.6,"v":81200},{"d":"2001-02-08","o":9.5,"h":9.6,"l":9.5,"c":9.5,"v":130300},{"d":"2001-02-09","o":9.4,"h":9.5,"l":9.4,"c":9.5,"v":41800},{"d":"2001-02-12","o":9.45,"h":9.65,"l":9.45,"c":9.65,"v":22600},{"d":"2001-02-13","o":9.6,"h":9.7,"l":9.55,"c":9.55,"v":37400},{"d":"2001-02-14","o":9.6,"h":9.6,"l":9.4,"c":9.42,"v":19000},{"d":"2001-02-15","o":9.4,"h":9.49,"l":9.35,"c":9.35,"v":6200},{"d":"2001-02-16","o":9.35,"h":9.35,"l":8.95,"c":9.08,"v":57800},{"d":"2001-02-20","o":9.16,"h":9.2,"l":9.16,"c":9.17,"v":79500},{"d":"2001-02-21","o":9.25,"h":9.25,"l":9.15,"c":9.15,"v":14000},{"d":"2001-02-22","o":9.05,"h":9.05,"l":9,"c":9.01,"v":39600},{"d":"2001-02-23","o":9,"h":9,"l":8.92,"c":8.92,"v":4100},{"d":"2001-02-26","o":9,"h":9.02,"l":9,"c":9.01,"v":25200},{"d":"2001-02-27","o":8.96,"h":9.05,"l":8.94,"c":9,"v":7600},{"d":"2001-02-28","o":9,"h":9.05,"l":8.96,"c":8.96,"v":9300},{"d":"2001-03-01","o":8.92,"h":8.92,"l":8.9,"c":8.9,"v":17500},{"d":"2001-03-02","o":8.8,"h":8.89,"l":8.8,"c":8.89,"v":69700},{"d":"2001-03-05","o":8.85,"h":8.85,"l":8.8,"c":8.8,"v":2300},{"d":"2001-03-06","o":8.75,"h":8.81,"l":8.65,"c":8.81,"v":40000},{"d":"2001-03-07","o":8.9,"h":8.95,"l":8.88,"c":8.88,"v":15100},{"d":"2001-03-08","o":8.88,"h":8.95,"l":8.88,"c":8.95,"v":5500},{"d":"2001-03-09","o":8.9,"h":8.9,"l":8.82,"c":8.82,"v":14000},{"d":"2001-03-12","o":8.75,"h":8.75,"l":8.6,"c":8.6,"v":22900},{"d":"2001-03-13","o":8.6,"h":8.82,"l":8.6,"c":8.8,"v":19200},{"d":"2001-03-14","o":8.42,"h":8.7,"l":8.42,"c":8.62,"v":15400},{"d":"2001-03-15","o":8.83,"h":8.86,"l":8.83,"c":8.86,"v":70300},{"d":"2001-03-16","o":8.7,"h":8.8,"l":8.6,"c":8.8,"v":3800},{"d":"2001-03-19","o":8.7,"h":8.84,"l":8.65,"c":8.84,"v":9300},{"d":"2001-03-20","o":8.88,"h":8.88,"l":8.77,"c":8.86,"v":21900},{"d":"2001-03-21","o":8.8,"h":8.8,"l":8.6,"c":8.75,"v":9500},{"d":"2001-03-22","o":8.75,"h":8.75,"l":8.6,"c":8.66,"v":10000},{"d":"2001-03-23","o":8.66,"h":8.66,"l":8.55,"c":8.55,"v":6100},{"d":"2001-03-26","o":8.55,"h":8.75,"l":8.55,"c":8.7,"v":14000},{"d":"2001-03-27","o":8.75,"h":8.95,"l":8.75,"c":8.9,"v":3700},{"d":"2001-03-28","o":8.95,"h":8.99,"l":8.7,"c":8.71,"v":67000},{"d":"2001-03-29","o":8.7,"h":8.99,"l":8.64,"c":8.65,"v":48900},{"d":"2001-03-30","o":8.71,"h":8.75,"l":8.71,"c":8.74,"v":47700},{"d":"2001-04-02","o":8.75,"h":8.77,"l":8.65,"c":8.65,"v":30500},{"d":"2001-04-03","o":8.71,"h":8.74,"l":8.65,"c":8.65,"v":33700},{"d":"2001-04-04","o":8.65,"h":8.75,"l":8.65,"c":8.66,"v":166600},{"d":"2001-04-05","o":8.75,"h":8.8,"l":8.65,"c":8.75,"v":7900},{"d":"2001-04-06","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":900},{"d":"2001-04-09","o":8.65,"h":8.66,"l":8.65,"c":8.65,"v":4100},{"d":"2001-04-10","o":8.67,"h":8.75,"l":8.67,"c":8.75,"v":70500},{"d":"2001-04-11","o":8.65,"h":8.75,"l":8.65,"c":8.69,"v":22000},{"d":"2001-04-12","o":8.69,"h":8.69,"l":8.69,"c":8.69,"v":1500},{"d":"2001-04-16","o":8.7,"h":8.7,"l":8.6,"c":8.69,"v":8600},{"d":"2001-04-17","o":8.59,"h":8.6,"l":8.58,"c":8.58,"v":33800},{"d":"2001-04-18","o":8.68,"h":8.8,"l":8.65,"c":8.76,"v":75900},{"d":"2001-04-19","o":8.99,"h":8.99,"l":8.7,"c":8.94,"v":43600},{"d":"2001-04-20","o":8.8,"h":8.88,"l":8.76,"c":8.77,"v":14900},{"d":"2001-04-23","o":8.77,"h":8.79,"l":8.65,"c":8.79,"v":70400},{"d":"2001-04-24","o":8.88,"h":8.9,"l":8.67,"c":8.67,"v":25900},{"d":"2001-04-25","o":8.7,"h":8.9,"l":8.68,"c":8.88,"v":8500},{"d":"2001-04-26","o":8.85,"h":8.97,"l":8.84,"c":8.97,"v":16900},{"d":"2001-04-27","o":8.92,"h":9,"l":8.92,"c":9,"v":9500},{"d":"2001-04-30","o":9,"h":9.09,"l":9,"c":9.07,"v":58300},{"d":"2001-05-01","o":9.08,"h":9.15,"l":9.08,"c":9.14,"v":7500},{"d":"2001-05-02","o":9,"h":9.25,"l":9,"c":9.25,"v":6500},{"d":"2001-05-03","o":9.2,"h":9.21,"l":9.08,"c":9.1,"v":6300},{"d":"2001-05-04","o":9.1,"h":9.26,"l":9.1,"c":9.26,"v":9400},{"d":"2001-05-07","o":9.2,"h":9.5,"l":9.2,"c":9.5,"v":21600},{"d":"2001-05-08","o":9.5,"h":9.5,"l":9.4,"c":9.4,"v":4000},{"d":"2001-05-09","o":9.4,"h":9.5,"l":9.4,"c":9.5,"v":10200},{"d":"2001-05-10","o":9.59,"h":9.66,"l":9.51,"c":9.65,"v":20500},{"d":"2001-05-11","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":162300},{"d":"2001-05-14","o":9.29,"h":9.39,"l":9.29,"c":9.3,"v":44700},{"d":"2001-05-15","o":9.35,"h":9.36,"l":9.3,"c":9.3,"v":170700},{"d":"2001-05-16","o":9.3,"h":9.4,"l":9.27,"c":9.4,"v":52600},{"d":"2001-05-17","o":9.35,"h":9.4,"l":9.34,"c":9.36,"v":29000},{"d":"2001-05-18","o":9.35,"h":9.44,"l":9.35,"c":9.44,"v":28300},{"d":"2001-05-21","o":9.4,"h":9.55,"l":9.4,"c":9.55,"v":37800},{"d":"2001-05-22","o":9.55,"h":9.55,"l":9.5,"c":9.53,"v":81300},{"d":"2001-05-23","o":9.5,"h":9.56,"l":9.45,"c":9.45,"v":27800},{"d":"2001-05-24","o":9.5,"h":9.5,"l":9.45,"c":9.5,"v":820000},{"d":"2001-05-25","o":9.45,"h":9.55,"l":9.45,"c":9.55,"v":6200},{"d":"2001-05-29","o":9.6,"h":9.6,"l":9.55,"c":9.6,"v":9800},{"d":"2001-05-30","o":9.61,"h":9.66,"l":9.6,"c":9.63,"v":6600},{"d":"2001-05-31","o":9.55,"h":10,"l":9.55,"c":10,"v":126200},{"d":"2001-06-01","o":9.9,"h":9.99,"l":9.8,"c":9.98,"v":25500},{"d":"2001-06-04","o":9.85,"h":9.92,"l":9.82,"c":9.92,"v":19400},{"d":"2001-06-05","o":9.91,"h":9.98,"l":9.85,"c":9.85,"v":29700},{"d":"2001-06-06","o":9.75,"h":9.91,"l":9.75,"c":9.75,"v":11700},{"d":"2001-06-07","o":9.75,"h":9.9,"l":9.75,"c":9.82,"v":12200},{"d":"2001-06-08","o":9.77,"h":9.92,"l":9.77,"c":9.9,"v":22700},{"d":"2001-06-11","o":9.8,"h":9.83,"l":9.75,"c":9.83,"v":7500},{"d":"2001-06-12","o":9.75,"h":9.75,"l":9.65,"c":9.73,"v":4000},{"d":"2001-06-13","o":9.65,"h":9.75,"l":9.65,"c":9.72,"v":1700},{"d":"2001-06-14","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":3600},{"d":"2001-06-15","o":9.7,"h":9.7,"l":9.54,"c":9.7,"v":22700},{"d":"2001-06-18","o":9.75,"h":9.75,"l":9.6,"c":9.72,"v":175400},{"d":"2001-06-19","o":9.69,"h":9.75,"l":9.69,"c":9.69,"v":51800},{"d":"2001-06-20","o":9.59,"h":9.59,"l":9.5,"c":9.53,"v":4000},{"d":"2001-06-21","o":9.5,"h":9.5,"l":9.45,"c":9.5,"v":4100},{"d":"2001-06-22","o":9.6,"h":9.6,"l":9.55,"c":9.56,"v":10200},{"d":"2001-06-25","o":9.53,"h":9.72,"l":9.53,"c":9.62,"v":3500},{"d":"2001-06-26","o":9.6,"h":9.8,"l":9.5,"c":9.55,"v":47700},{"d":"2001-06-27","o":9.5,"h":9.55,"l":9.5,"c":9.54,"v":34300},{"d":"2001-06-28","o":9.62,"h":9.65,"l":9.5,"c":9.65,"v":63600},{"d":"2001-06-29","o":9.6,"h":9.68,"l":9.6,"c":9.6,"v":2500},{"d":"2001-07-02","o":9.52,"h":9.52,"l":9.46,"c":9.5,"v":20300},{"d":"2001-07-03","o":9.5,"h":9.55,"l":9.5,"c":9.55,"v":2500},{"d":"2001-07-05","o":9.46,"h":9.5,"l":9.46,"c":9.47,"v":7200},{"d":"2001-07-06","o":9.45,"h":9.46,"l":9.45,"c":9.46,"v":13600},{"d":"2001-07-09","o":9.55,"h":9.6,"l":9.45,"c":9.46,"v":14800},{"d":"2001-07-10","o":9.49,"h":9.49,"l":9.45,"c":9.45,"v":4600},{"d":"2001-07-11","o":9.35,"h":9.35,"l":9.1,"c":9.1,"v":13700},{"d":"2001-07-12","o":9.01,"h":9.01,"l":8.8,"c":8.85,"v":12300},{"d":"2001-07-13","o":8.8,"h":8.8,"l":8.77,"c":8.8,"v":8000},{"d":"2001-07-16","o":8.8,"h":8.89,"l":8.76,"c":8.76,"v":5700},{"d":"2001-07-17","o":8.82,"h":8.95,"l":8.82,"c":8.95,"v":21500},{"d":"2001-07-18","o":8.92,"h":8.92,"l":8.76,"c":8.81,"v":2400},{"d":"2001-07-19","o":8.76,"h":8.76,"l":8.65,"c":8.65,"v":6200},{"d":"2001-07-20","o":8.66,"h":8.73,"l":8.56,"c":8.73,"v":15700},{"d":"2001-07-23","o":8.76,"h":8.85,"l":8.7,"c":8.85,"v":25700},{"d":"2001-07-24","o":8.89,"h":8.9,"l":8.8,"c":8.8,"v":7500},{"d":"2001-07-25","o":8.7,"h":8.8,"l":8.67,"c":8.75,"v":4500},{"d":"2001-07-26","o":8.7,"h":8.9,"l":8.66,"c":8.9,"v":11100},{"d":"2001-07-27","o":8.8,"h":9.05,"l":8.8,"c":9.05,"v":9300},{"d":"2001-07-30","o":8.95,"h":9,"l":8.86,"c":8.95,"v":23000},{"d":"2001-07-31","o":8.85,"h":8.95,"l":8.85,"c":8.95,"v":49100},{"d":"2001-08-01","o":8.91,"h":8.95,"l":8.9,"c":8.91,"v":4800},{"d":"2001-08-02","o":8.8,"h":8.8,"l":8.75,"c":8.75,"v":1700},{"d":"2001-08-03","o":8.7,"h":8.73,"l":8.65,"c":8.65,"v":20200},{"d":"2001-08-06","o":8.7,"h":8.8,"l":8.7,"c":8.8,"v":12900},{"d":"2001-08-07","o":8.8,"h":8.8,"l":8.75,"c":8.8,"v":36500},{"d":"2001-08-08","o":8.75,"h":8.75,"l":8.6,"c":8.68,"v":47300},{"d":"2001-08-09","o":8.71,"h":8.76,"l":8.71,"c":8.76,"v":3200},{"d":"2001-08-10","o":8.8,"h":8.8,"l":8.74,"c":8.8,"v":7900},{"d":"2001-08-13","o":8.75,"h":8.84,"l":8.75,"c":8.8,"v":2000},{"d":"2001-08-14","o":8.81,"h":8.9,"l":8.81,"c":8.9,"v":5400},{"d":"2001-08-15","o":8.9,"h":8.92,"l":8.88,"c":8.9,"v":4700},{"d":"2001-08-16","o":8.88,"h":8.91,"l":8.8,"c":8.91,"v":4200},{"d":"2001-08-17","o":8.9,"h":9.1,"l":8.9,"c":8.96,"v":54600},{"d":"2001-08-20","o":9.04,"h":9.05,"l":8.95,"c":9.02,"v":45000},{"d":"2001-08-21","o":9.03,"h":9.03,"l":9.01,"c":9.02,"v":71100},{"d":"2001-08-22","o":9.08,"h":9.16,"l":9.08,"c":9.15,"v":11300},{"d":"2001-08-23","o":9.15,"h":9.15,"l":9.1,"c":9.11,"v":6100},{"d":"2001-08-24","o":9.1,"h":9.1,"l":9.04,"c":9.05,"v":9900},{"d":"2001-08-27","o":9.1,"h":9.1,"l":9,"c":9,"v":20000},{"d":"2001-08-28","o":9.05,"h":9.16,"l":9.05,"c":9.15,"v":25300},{"d":"2001-08-29","o":9.1,"h":9.2,"l":9.1,"c":9.15,"v":6200},{"d":"2001-08-30","o":9.11,"h":9.12,"l":9.09,"c":9.11,"v":2900},{"d":"2001-08-31","o":9.03,"h":9.05,"l":8.8,"c":9.05,"v":29700},{"d":"2001-09-04","o":9.05,"h":9.25,"l":9.02,"c":9.18,"v":93900},{"d":"2001-09-05","o":8.9,"h":8.93,"l":8.52,"c":8.56,"v":171900},{"d":"2001-09-06","o":8.5,"h":8.54,"l":8.45,"c":8.52,"v":19800},{"d":"2001-09-07","o":8.42,"h":8.42,"l":8.15,"c":8.15,"v":32000},{"d":"2001-09-10","o":8.25,"h":8.25,"l":8.16,"c":8.18,"v":48900},{"d":"2001-09-17","o":8.18,"h":8.18,"l":7.79,"c":7.9,"v":62100},{"d":"2001-09-18","o":7.99,"h":7.99,"l":7.85,"c":7.87,"v":42300},{"d":"2001-09-19","o":7.85,"h":7.85,"l":7.8,"c":7.85,"v":32400},{"d":"2001-09-20","o":7.79,"h":7.79,"l":7.32,"c":7.32,"v":20600},{"d":"2001-09-21","o":7.42,"h":7.59,"l":7.18,"c":7.5,"v":80600},{"d":"2001-09-24","o":7.65,"h":7.87,"l":7.55,"c":7.87,"v":68200},{"d":"2001-09-25","o":7.84,"h":7.84,"l":7.4,"c":7.45,"v":18300},{"d":"2001-09-26","o":7.45,"h":7.45,"l":7.15,"c":7.25,"v":18800},{"d":"2001-09-27","o":7.25,"h":7.25,"l":7.08,"c":7.09,"v":16800},{"d":"2001-09-28","o":7.1,"h":7.2,"l":7.05,"c":7.2,"v":559500},{"d":"2001-10-01","o":7.05,"h":7.15,"l":7,"c":7,"v":27100},{"d":"2001-10-02","o":6.9,"h":6.91,"l":6.81,"c":6.91,"v":11800},{"d":"2001-10-03","o":6.81,"h":6.9,"l":6.81,"c":6.82,"v":11200},{"d":"2001-10-04","o":6.83,"h":6.87,"l":6.83,"c":6.85,"v":3100},{"d":"2001-10-05","o":6.91,"h":6.91,"l":6.83,"c":6.83,"v":6800},{"d":"2001-10-08","o":6.8,"h":6.8,"l":6.69,"c":6.69,"v":15200},{"d":"2001-10-09","o":6.69,"h":6.69,"l":6.55,"c":6.65,"v":29000},{"d":"2001-10-10","o":6.72,"h":6.84,"l":6.7,"c":6.74,"v":15100},{"d":"2001-10-11","o":6.9,"h":7.3,"l":6.8,"c":7.25,"v":20300},{"d":"2001-10-12","o":7.2,"h":7.2,"l":6.95,"c":6.95,"v":4500},{"d":"2001-10-15","o":6.81,"h":6.85,"l":6.81,"c":6.84,"v":17000},{"d":"2001-10-16","o":6.86,"h":7.04,"l":6.86,"c":7.04,"v":5200},{"d":"2001-10-17","o":7.1,"h":7.35,"l":7.1,"c":7.33,"v":20300},{"d":"2001-10-18","o":7.2,"h":7.4,"l":7.2,"c":7.4,"v":7800},{"d":"2001-10-19","o":7.35,"h":7.35,"l":7.13,"c":7.13,"v":1900},{"d":"2001-10-22","o":6.98,"h":7.13,"l":6.94,"c":7.13,"v":16000},{"d":"2001-10-23","o":7.06,"h":7.13,"l":7.06,"c":7.13,"v":5000},{"d":"2001-10-24","o":6.98,"h":7.12,"l":6.98,"c":7.1,"v":24100},{"d":"2001-10-25","o":7.1,"h":7.13,"l":7.1,"c":7.11,"v":17200},{"d":"2001-10-26","o":7.15,"h":7.18,"l":7.12,"c":7.18,"v":5400},{"d":"2001-10-29","o":7.16,"h":7.17,"l":7.16,"c":7.17,"v":11100},{"d":"2001-10-30","o":7.07,"h":7.09,"l":7.05,"c":7.06,"v":22200},{"d":"2001-10-31","o":7.1,"h":7.12,"l":7.1,"c":7.12,"v":14100},{"d":"2001-11-01","o":7.2,"h":7.2,"l":7.16,"c":7.18,"v":7100},{"d":"2001-11-02","o":7.11,"h":7.17,"l":7.11,"c":7.17,"v":900},{"d":"2001-11-05","o":7.11,"h":7.2,"l":7.08,"c":7.08,"v":14400},{"d":"2001-11-06","o":7.16,"h":7.2,"l":7.16,"c":7.2,"v":5300},{"d":"2001-11-07","o":7.27,"h":7.53,"l":7.27,"c":7.5,"v":24900},{"d":"2001-11-08","o":7.5,"h":7.58,"l":7.5,"c":7.57,"v":9500},{"d":"2001-11-09","o":7.53,"h":7.57,"l":7.52,"c":7.52,"v":12500},{"d":"2001-11-12","o":7.58,"h":7.75,"l":7.58,"c":7.65,"v":20900},{"d":"2001-11-13","o":7.72,"h":8.02,"l":7.72,"c":8.02,"v":21300},{"d":"2001-11-14","o":8.08,"h":8.19,"l":8.08,"c":8.1,"v":6400},{"d":"2001-11-15","o":8.05,"h":8.1,"l":8.05,"c":8.05,"v":5400},{"d":"2001-11-16","o":8.06,"h":8.2,"l":8.06,"c":8.18,"v":11100},{"d":"2001-11-19","o":8.5,"h":8.59,"l":8.4,"c":8.4,"v":23800},{"d":"2001-11-20","o":8.35,"h":8.41,"l":8.35,"c":8.35,"v":19800},{"d":"2001-11-21","o":8.45,"h":8.45,"l":8.2,"c":8.2,"v":13500},{"d":"2001-11-23","o":8.25,"h":8.3,"l":8.25,"c":8.27,"v":4700},{"d":"2001-11-26","o":8.3,"h":8.3,"l":8.26,"c":8.28,"v":4500},{"d":"2001-11-27","o":8.29,"h":8.45,"l":8.21,"c":8.22,"v":35700},{"d":"2001-11-28","o":8.33,"h":8.55,"l":8.33,"c":8.52,"v":35400},{"d":"2001-11-29","o":8.49,"h":8.49,"l":8.4,"c":8.48,"v":10400},{"d":"2001-11-30","o":8.46,"h":8.46,"l":8.38,"c":8.38,"v":11200},{"d":"2001-12-03","o":8.33,"h":8.33,"l":8.2,"c":8.27,"v":14000},{"d":"2001-12-04","o":8.33,"h":8.45,"l":8.33,"c":8.4,"v":12800},{"d":"2001-12-05","o":8.35,"h":8.75,"l":8.35,"c":8.75,"v":42000},{"d":"2001-12-06","o":8.69,"h":8.8,"l":8.41,"c":8.7,"v":47500},{"d":"2001-12-07","o":8.65,"h":8.65,"l":8.5,"c":8.5,"v":7100},{"d":"2001-12-10","o":8.6,"h":8.65,"l":8.5,"c":8.5,"v":32200},{"d":"2001-12-11","o":8.55,"h":8.55,"l":8.4,"c":8.43,"v":18400},{"d":"2001-12-12","o":8.33,"h":8.47,"l":8.33,"c":8.38,"v":15400},{"d":"2001-12-13","o":8.32,"h":8.36,"l":8.32,"c":8.33,"v":10200},{"d":"2001-12-14","o":8.37,"h":8.37,"l":8.32,"c":8.32,"v":14400},{"d":"2001-12-17","o":8.38,"h":8.45,"l":8.38,"c":8.43,"v":32000},{"d":"2001-12-18","o":8.45,"h":8.58,"l":8.45,"c":8.57,"v":23000},{"d":"2001-12-19","o":8.67,"h":8.7,"l":8.58,"c":8.64,"v":79200},{"d":"2001-12-20","o":8.6,"h":8.6,"l":8.45,"c":8.45,"v":20500},{"d":"2001-12-21","o":8.55,"h":8.55,"l":8.35,"c":8.4,"v":28000},{"d":"2001-12-24","o":8.45,"h":8.5,"l":8.45,"c":8.47,"v":7500},{"d":"2001-12-26","o":8.4,"h":8.46,"l":8.4,"c":8.45,"v":125000},{"d":"2001-12-27","o":8.45,"h":8.49,"l":8.45,"c":8.46,"v":4400},{"d":"2001-12-28","o":8.55,"h":8.63,"l":8.46,"c":8.47,"v":15900},{"d":"2001-12-31","o":8.44,"h":8.5,"l":8.43,"c":8.43,"v":21800},{"d":"2002-01-02","o":8.33,"h":8.5,"l":8.33,"c":8.5,"v":1900},{"d":"2002-01-03","o":8.45,"h":8.55,"l":8.45,"c":8.52,"v":4400},{"d":"2002-01-04","o":8.63,"h":8.71,"l":8.63,"c":8.71,"v":7200},{"d":"2002-01-07","o":8.71,"h":8.9,"l":8.7,"c":8.88,"v":11800},{"d":"2002-01-08","o":8.66,"h":8.71,"l":8.63,"c":8.65,"v":278400},{"d":"2002-01-09","o":8.61,"h":8.68,"l":8.4,"c":8.4,"v":686700},{"d":"2002-01-10","o":8.45,"h":8.47,"l":8.27,"c":8.27,"v":22200},{"d":"2002-01-11","o":8.37,"h":8.43,"l":8.25,"c":8.43,"v":41500},{"d":"2002-01-14","o":8.5,"h":8.7,"l":8.31,"c":8.41,"v":25000},{"d":"2002-01-15","o":8.4,"h":8.42,"l":8.33,"c":8.33,"v":25700},{"d":"2002-01-16","o":8.25,"h":8.44,"l":8.25,"c":8.37,"v":54300},{"d":"2002-01-17","o":8.3,"h":8.38,"l":8.29,"c":8.37,"v":17000},{"d":"2002-01-18","o":8.45,"h":8.58,"l":8.4,"c":8.44,"v":21100},{"d":"2002-01-22","o":8.52,"h":8.55,"l":8.5,"c":8.52,"v":23800},{"d":"2002-01-23","o":8.52,"h":8.52,"l":8.51,"c":8.51,"v":25900},{"d":"2002-01-24","o":8.5,"h":8.52,"l":8.5,"c":8.52,"v":12500},{"d":"2002-01-25","o":8.51,"h":8.52,"l":8.51,"c":8.52,"v":7900},{"d":"2002-01-28","o":8.45,"h":8.51,"l":8.45,"c":8.48,"v":38000},{"d":"2002-01-29","o":8.48,"h":8.49,"l":8.45,"c":8.46,"v":69000},{"d":"2002-01-30","o":8.36,"h":8.44,"l":8.36,"c":8.44,"v":41200},{"d":"2002-01-31","o":8.5,"h":8.52,"l":8.46,"c":8.5,"v":49900},{"d":"2002-02-01","o":8.5,"h":8.58,"l":8.5,"c":8.56,"v":3800},{"d":"2002-02-04","o":8.59,"h":8.59,"l":8.53,"c":8.55,"v":5200},{"d":"2002-02-05","o":8.2,"h":8.3,"l":8.18,"c":8.29,"v":24500},{"d":"2002-02-06","o":8.3,"h":8.33,"l":8.22,"c":8.22,"v":3800},{"d":"2002-02-07","o":8.2,"h":8.22,"l":8.19,"c":8.2,"v":10400},{"d":"2002-02-08","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":2600},{"d":"2002-02-11","o":8.3,"h":8.3,"l":8.25,"c":8.27,"v":2100},{"d":"2002-02-12","o":8.32,"h":8.32,"l":8.22,"c":8.32,"v":4700},{"d":"2002-02-13","o":8.26,"h":8.38,"l":8.21,"c":8.35,"v":31200},{"d":"2002-02-14","o":8.28,"h":8.36,"l":8.28,"c":8.35,"v":40700},{"d":"2002-02-15","o":8.35,"h":8.45,"l":8.35,"c":8.36,"v":12000},{"d":"2002-02-19","o":8.26,"h":8.48,"l":8.26,"c":8.37,"v":13200},{"d":"2002-02-20","o":8.36,"h":8.46,"l":8.35,"c":8.4,"v":16700},{"d":"2002-02-21","o":8.38,"h":8.39,"l":8.37,"c":8.37,"v":800},{"d":"2002-02-22","o":8.26,"h":8.4,"l":8.26,"c":8.3,"v":5200},{"d":"2002-02-25","o":8.78,"h":8.78,"l":8.55,"c":8.78,"v":54300},{"d":"2002-02-26","o":8.6,"h":8.78,"l":8.6,"c":8.72,"v":7200},{"d":"2002-02-27","o":8.66,"h":8.8,"l":8.66,"c":8.79,"v":6500},{"d":"2002-02-28","o":8.8,"h":8.85,"l":8.8,"c":8.8,"v":5400},{"d":"2002-03-01","o":8.79,"h":9,"l":8.79,"c":8.95,"v":11700},{"d":"2002-03-04","o":8.91,"h":8.99,"l":8.9,"c":8.91,"v":8000},{"d":"2002-03-05","o":8.9,"h":9,"l":8.9,"c":9,"v":2700},{"d":"2002-03-06","o":9.01,"h":9.08,"l":9.01,"c":9.08,"v":4400},{"d":"2002-03-07","o":9.18,"h":9.35,"l":9.12,"c":9.15,"v":12500},{"d":"2002-03-08","o":9.2,"h":9.3,"l":9.2,"c":9.21,"v":12200},{"d":"2002-03-11","o":9.27,"h":9.3,"l":9.2,"c":9.22,"v":6000},{"d":"2002-03-12","o":9.12,"h":9.13,"l":9.07,"c":9.07,"v":1700},{"d":"2002-03-13","o":9.12,"h":9.3,"l":9.12,"c":9.28,"v":3400},{"d":"2002-03-14","o":9.15,"h":9.25,"l":9.15,"c":9.25,"v":600},{"d":"2002-03-15","o":9.25,"h":9.25,"l":9.15,"c":9.15,"v":2100},{"d":"2002-03-18","o":9.15,"h":9.25,"l":9.11,"c":9.2,"v":3400},{"d":"2002-03-19","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":400},{"d":"2002-03-20","o":9.2,"h":9.2,"l":9.1,"c":9.1,"v":3100},{"d":"2002-03-21","o":9.2,"h":9.2,"l":9.15,"c":9.15,"v":10500},{"d":"2002-03-22","o":9.2,"h":9.2,"l":9.15,"c":9.15,"v":12800},{"d":"2002-03-25","o":9.1,"h":9.11,"l":9.07,"c":9.1,"v":17700},{"d":"2002-03-26","o":9.06,"h":9.06,"l":8.9,"c":8.92,"v":4900},{"d":"2002-03-27","o":8.92,"h":9,"l":8.9,"c":8.9,"v":7500},{"d":"2002-03-28","o":8.75,"h":8.86,"l":8.75,"c":8.79,"v":21800},{"d":"2002-04-01","o":8.79,"h":8.8,"l":8.76,"c":8.8,"v":10400},{"d":"2002-04-02","o":8.75,"h":8.75,"l":8.73,"c":8.73,"v":2200},{"d":"2002-04-03","o":8.8,"h":8.8,"l":8.7,"c":8.72,"v":1900},{"d":"2002-04-04","o":8.73,"h":8.82,"l":8.71,"c":8.82,"v":10100},{"d":"2002-04-05","o":8.9,"h":9.1,"l":8.9,"c":9,"v":2500},{"d":"2002-04-08","o":9,"h":9.2,"l":8.95,"c":9.02,"v":12700},{"d":"2002-04-09","o":9.02,"h":9.02,"l":8.95,"c":8.95,"v":1600},{"d":"2002-04-10","o":8.84,"h":9.15,"l":8.84,"c":9.05,"v":6700},{"d":"2002-04-11","o":8.95,"h":9.05,"l":8.91,"c":8.95,"v":6200},{"d":"2002-04-12","o":8.9,"h":8.94,"l":8.9,"c":8.92,"v":12300},{"d":"2002-04-15","o":8.85,"h":8.9,"l":8.83,"c":8.84,"v":1100},{"d":"2002-04-16","o":8.8,"h":9,"l":8.78,"c":8.92,"v":6800},{"d":"2002-04-17","o":8.85,"h":9.1,"l":8.82,"c":8.99,"v":7300},{"d":"2002-04-18","o":9,"h":9,"l":8.85,"c":8.95,"v":5300},{"d":"2002-04-19","o":8.9,"h":8.9,"l":8.8,"c":8.85,"v":1600},{"d":"2002-04-22","o":8.81,"h":8.94,"l":8.8,"c":8.85,"v":11900},{"d":"2002-04-23","o":8.9,"h":8.9,"l":8.8,"c":8.84,"v":1900},{"d":"2002-04-24","o":8.8,"h":8.95,"l":8.8,"c":8.9,"v":7500},{"d":"2002-04-25","o":8.8,"h":9.1,"l":8.8,"c":8.98,"v":4700},{"d":"2002-04-26","o":8.99,"h":8.99,"l":8.95,"c":8.95,"v":800},{"d":"2002-04-29","o":8.9,"h":8.95,"l":8.88,"c":8.95,"v":5200},{"d":"2002-04-30","o":8.95,"h":8.95,"l":8.91,"c":8.91,"v":3700},{"d":"2002-05-01","o":8.85,"h":9.02,"l":8.85,"c":8.93,"v":25800},{"d":"2002-05-02","o":8.98,"h":8.98,"l":8.88,"c":8.88,"v":6700},{"d":"2002-05-03","o":8.89,"h":8.98,"l":8.89,"c":8.98,"v":1200},{"d":"2002-05-06","o":8.9,"h":8.97,"l":8.88,"c":8.88,"v":8200},{"d":"2002-05-07","o":8.88,"h":8.88,"l":8.8,"c":8.81,"v":7500},{"d":"2002-05-08","o":8.9,"h":8.95,"l":8.88,"c":8.9,"v":6200},{"d":"2002-05-09","o":8.82,"h":8.86,"l":8.82,"c":8.83,"v":8600},{"d":"2002-05-10","o":8.85,"h":8.91,"l":8.85,"c":8.86,"v":3200},{"d":"2002-05-13","o":8.78,"h":8.9,"l":8.78,"c":8.9,"v":3000},{"d":"2002-05-14","o":8.9,"h":8.99,"l":8.9,"c":8.95,"v":3300},{"d":"2002-05-15","o":8.9,"h":8.92,"l":8.84,"c":8.84,"v":58500},{"d":"2002-05-16","o":8.86,"h":8.92,"l":8.83,"c":8.9,"v":10100},{"d":"2002-05-17","o":8.94,"h":8.96,"l":8.8,"c":8.8,"v":8200},{"d":"2002-05-20","o":8.79,"h":8.8,"l":8.69,"c":8.75,"v":10100},{"d":"2002-05-21","o":8.7,"h":8.8,"l":8.68,"c":8.8,"v":160500},{"d":"2002-05-22","o":8.66,"h":8.84,"l":8.66,"c":8.7,"v":1500},{"d":"2002-05-23","o":8.7,"h":8.77,"l":8.7,"c":8.75,"v":2000},{"d":"2002-05-24","o":8.8,"h":8.89,"l":8.8,"c":8.8,"v":1000},{"d":"2002-05-28","o":8.72,"h":8.74,"l":8.68,"c":8.7,"v":5100},{"d":"2002-05-29","o":8.6,"h":8.65,"l":8.59,"c":8.59,"v":9200},{"d":"2002-05-30","o":8.58,"h":8.65,"l":8.55,"c":8.55,"v":9600},{"d":"2002-05-31","o":8.52,"h":8.53,"l":8.4,"c":8.46,"v":12500},{"d":"2002-06-03","o":8.43,"h":8.43,"l":8.42,"c":8.43,"v":9400},{"d":"2002-06-04","o":8.43,"h":8.43,"l":8.4,"c":8.4,"v":3700},{"d":"2002-06-05","o":8.4,"h":8.5,"l":8.3,"c":8.3,"v":7100},{"d":"2002-06-06","o":8.13,"h":8.15,"l":8.05,"c":8.05,"v":32100},{"d":"2002-06-07","o":8.04,"h":8.19,"l":8.04,"c":8.16,"v":30300},{"d":"2002-06-10","o":8.21,"h":8.21,"l":8.11,"c":8.16,"v":85000},{"d":"2002-06-11","o":8.16,"h":8.2,"l":8.13,"c":8.16,"v":25700},{"d":"2002-06-12","o":8.05,"h":8.08,"l":8.03,"c":8.04,"v":23200},{"d":"2002-06-13","o":8.03,"h":8.03,"l":7.96,"c":8.03,"v":25500},{"d":"2002-06-14","o":7.99,"h":8.03,"l":7.94,"c":7.94,"v":16900},{"d":"2002-06-17","o":8,"h":8.08,"l":7.99,"c":8.05,"v":35400},{"d":"2002-06-18","o":8.13,"h":8.13,"l":8.1,"c":8.1,"v":1700},{"d":"2002-06-19","o":8.05,"h":8.13,"l":7.95,"c":8.03,"v":45700},{"d":"2002-06-20","o":8,"h":8,"l":7.8,"c":7.8,"v":21300},{"d":"2002-06-21","o":7.77,"h":7.77,"l":7.56,"c":7.56,"v":19400},{"d":"2002-06-24","o":7.64,"h":7.64,"l":7.5,"c":7.52,"v":27600},{"d":"2002-06-25","o":7.56,"h":7.65,"l":7.56,"c":7.56,"v":6800},{"d":"2002-06-26","o":7.56,"h":7.65,"l":7.56,"c":7.65,"v":6700},{"d":"2002-06-27","o":7.6,"h":7.6,"l":7.53,"c":7.56,"v":15700},{"d":"2002-06-28","o":7.52,"h":7.63,"l":7.52,"c":7.63,"v":3800},{"d":"2002-07-01","o":7.68,"h":7.73,"l":7.52,"c":7.58,"v":3800},{"d":"2002-07-02","o":7.56,"h":7.57,"l":7.56,"c":7.56,"v":6300},{"d":"2002-07-03","o":7.55,"h":7.59,"l":7.55,"c":7.59,"v":6300},{"d":"2002-07-05","o":7.59,"h":7.59,"l":7.59,"c":7.59,"v":0},{"d":"2002-07-08","o":7.54,"h":7.54,"l":7.45,"c":7.5,"v":2700},{"d":"2002-07-09","o":7.5,"h":7.57,"l":7.5,"c":7.5,"v":2100},{"d":"2002-07-10","o":7.51,"h":7.51,"l":7.49,"c":7.5,"v":3800},{"d":"2002-07-11","o":7.46,"h":7.46,"l":7.34,"c":7.34,"v":7300},{"d":"2002-07-12","o":7.3,"h":7.4,"l":7.3,"c":7.39,"v":10500},{"d":"2002-07-15","o":7.29,"h":7.38,"l":7.05,"c":7.05,"v":11400},{"d":"2002-07-16","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2002-07-17","o":7.03,"h":7.1,"l":7.01,"c":7.01,"v":28500},{"d":"2002-07-18","o":7.04,"h":7.15,"l":7.02,"c":7.1,"v":8500},{"d":"2002-07-19","o":7.13,"h":7.19,"l":7.1,"c":7.19,"v":4000},{"d":"2002-07-22","o":7.14,"h":7.25,"l":7.13,"c":7.14,"v":49700},{"d":"2002-07-23","o":7.14,"h":7.14,"l":7.02,"c":7.02,"v":21800},{"d":"2002-07-24","o":6.95,"h":7.07,"l":6.95,"c":7.07,"v":11700},{"d":"2002-07-25","o":7.06,"h":7.15,"l":7,"c":7,"v":12600},{"d":"2002-07-26","o":7.05,"h":7.05,"l":6.84,"c":6.85,"v":15300},{"d":"2002-07-29","o":6.91,"h":7.19,"l":6.91,"c":7.19,"v":4200},{"d":"2002-07-30","o":7.15,"h":7.2,"l":7.15,"c":7.2,"v":3600},{"d":"2002-07-31","o":7.12,"h":7.2,"l":7.12,"c":7.2,"v":7300},{"d":"2002-08-01","o":7.3,"h":7.58,"l":7.3,"c":7.58,"v":10300},{"d":"2002-08-02","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":100},{"d":"2002-08-05","o":7.59,"h":7.65,"l":7.5,"c":7.56,"v":7500},{"d":"2002-08-06","o":7.6,"h":7.6,"l":7.55,"c":7.6,"v":2100},{"d":"2002-08-07","o":7.6,"h":7.71,"l":7.55,"c":7.71,"v":7100},{"d":"2002-08-08","o":7.95,"h":7.95,"l":7.91,"c":7.91,"v":3400},{"d":"2002-08-09","o":7.9,"h":8.3,"l":7.88,"c":8.15,"v":11700},{"d":"2002-08-12","o":8.1,"h":8.16,"l":8.1,"c":8.16,"v":41700},{"d":"2002-08-13","o":8.1,"h":8.19,"l":7.83,"c":7.83,"v":7500},{"d":"2002-08-14","o":7.87,"h":8.2,"l":7.87,"c":8.2,"v":3500},{"d":"2002-08-15","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":8500},{"d":"2002-08-16","o":8.28,"h":8.3,"l":8.2,"c":8.24,"v":14800},{"d":"2002-08-19","o":8.21,"h":8.21,"l":8.15,"c":8.19,"v":9200},{"d":"2002-08-20","o":8.23,"h":8.23,"l":8.11,"c":8.11,"v":900},{"d":"2002-08-21","o":8.11,"h":8.11,"l":8.11,"c":8.11,"v":5400},{"d":"2002-08-22","o":8.1,"h":8.1,"l":8.02,"c":8.08,"v":1300},{"d":"2002-08-23","o":8.03,"h":8.04,"l":8,"c":8,"v":400},{"d":"2002-08-26","o":8,"h":8,"l":7.82,"c":7.84,"v":2000},{"d":"2002-08-27","o":7.85,"h":7.85,"l":7.61,"c":7.61,"v":4200},{"d":"2002-08-28","o":7.66,"h":7.79,"l":7.56,"c":7.7,"v":4700},{"d":"2002-08-29","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2002-08-30","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2002-09-03","o":7.6,"h":7.6,"l":7,"c":7.05,"v":33500},{"d":"2002-09-04","o":7.13,"h":7.18,"l":7.12,"c":7.14,"v":10700},{"d":"2002-09-05","o":7.12,"h":7.14,"l":7.06,"c":7.1,"v":18500},{"d":"2002-09-06","o":7.05,"h":7.09,"l":7.05,"c":7.07,"v":13500},{"d":"2002-09-09","o":7.1,"h":7.24,"l":7.1,"c":7.2,"v":6100},{"d":"2002-09-10","o":7.14,"h":7.15,"l":7.14,"c":7.15,"v":900},{"d":"2002-09-11","o":7.22,"h":7.24,"l":7.22,"c":7.24,"v":3800},{"d":"2002-09-12","o":7.16,"h":7.16,"l":7.05,"c":7.07,"v":9600},{"d":"2002-09-13","o":7.09,"h":7.14,"l":7.06,"c":7.12,"v":8800},{"d":"2002-09-16","o":7.06,"h":7.07,"l":7.06,"c":7.07,"v":1000},{"d":"2002-09-17","o":7.11,"h":7.11,"l":7.05,"c":7.08,"v":700},{"d":"2002-09-18","o":7.1,"h":7.1,"l":7.05,"c":7.05,"v":3500},{"d":"2002-09-19","o":7.1,"h":7.15,"l":7.1,"c":7.15,"v":4300},{"d":"2002-09-20","o":7.05,"h":7.05,"l":6.9,"c":6.95,"v":6500},{"d":"2002-09-23","o":6.9,"h":6.9,"l":6.79,"c":6.79,"v":4100},{"d":"2002-09-24","o":6.78,"h":6.78,"l":6.5,"c":6.5,"v":10800},{"d":"2002-09-25","o":6.43,"h":6.5,"l":6.43,"c":6.5,"v":14000},{"d":"2002-09-26","o":6.52,"h":6.53,"l":6.52,"c":6.53,"v":11900},{"d":"2002-09-27","o":6.45,"h":6.55,"l":6.45,"c":6.55,"v":8800},{"d":"2002-09-30","o":6.4,"h":6.5,"l":6.39,"c":6.39,"v":7500},{"d":"2002-10-01","o":6.32,"h":6.54,"l":6.32,"c":6.54,"v":51200},{"d":"2002-10-02","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":3300},{"d":"2002-10-03","o":6.42,"h":6.44,"l":6.42,"c":6.44,"v":2200},{"d":"2002-10-04","o":6.46,"h":6.52,"l":6.45,"c":6.45,"v":13400},{"d":"2002-10-07","o":6.45,"h":6.45,"l":6.41,"c":6.41,"v":13400},{"d":"2002-10-08","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":3400},{"d":"2002-10-09","o":6.27,"h":6.3,"l":6.18,"c":6.18,"v":14800},{"d":"2002-10-10","o":6.16,"h":6.16,"l":6.1,"c":6.11,"v":11100},{"d":"2002-10-11","o":6.15,"h":6.18,"l":6.15,"c":6.18,"v":1100},{"d":"2002-10-14","o":6.18,"h":6.27,"l":6.18,"c":6.27,"v":3800},{"d":"2002-10-15","o":6.26,"h":6.3,"l":6.26,"c":6.26,"v":4900},{"d":"2002-10-16","o":6.22,"h":6.22,"l":6.18,"c":6.18,"v":6200},{"d":"2002-10-17","o":6.18,"h":6.2,"l":6.18,"c":6.2,"v":1700},{"d":"2002-10-18","o":6.25,"h":6.27,"l":6.2,"c":6.27,"v":5900},{"d":"2002-10-21","o":6.29,"h":6.49,"l":6.28,"c":6.3,"v":16400},{"d":"2002-10-22","o":6.4,"h":6.4,"l":6.29,"c":6.29,"v":14100},{"d":"2002-10-23","o":6.35,"h":6.39,"l":6.35,"c":6.39,"v":7400},{"d":"2002-10-24","o":6.42,"h":6.42,"l":6.38,"c":6.38,"v":15400},{"d":"2002-10-25","o":6.39,"h":6.48,"l":6.39,"c":6.43,"v":2100},{"d":"2002-10-28","o":6.45,"h":6.67,"l":6.45,"c":6.63,"v":27600},{"d":"2002-10-29","o":6.61,"h":6.61,"l":6.41,"c":6.52,"v":11000},{"d":"2002-10-30","o":6.53,"h":6.65,"l":6.53,"c":6.64,"v":6600},{"d":"2002-10-31","o":6.69,"h":6.69,"l":6.66,"c":6.66,"v":1600},{"d":"2002-11-01","o":6.7,"h":6.81,"l":6.7,"c":6.8,"v":1200},{"d":"2002-11-04","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":5000},{"d":"2002-11-05","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2002-11-06","o":6.89,"h":7.11,"l":6.89,"c":7.01,"v":10900},{"d":"2002-11-07","o":6.95,"h":6.95,"l":6.81,"c":6.81,"v":3200},{"d":"2002-11-08","o":6.86,"h":6.93,"l":6.83,"c":6.83,"v":4300},{"d":"2002-11-11","o":6.86,"h":6.95,"l":6.83,"c":6.84,"v":3000},{"d":"2002-11-12","o":6.82,"h":6.92,"l":6.82,"c":6.85,"v":8700},{"d":"2002-11-13","o":6.87,"h":6.94,"l":6.86,"c":6.88,"v":9100},{"d":"2002-11-14","o":6.91,"h":7,"l":6.91,"c":6.97,"v":2400},{"d":"2002-11-15","o":7,"h":7.14,"l":7,"c":7.08,"v":5600},{"d":"2002-11-18","o":7.14,"h":7.29,"l":7.14,"c":7.27,"v":8900},{"d":"2002-11-19","o":7.25,"h":7.31,"l":7.2,"c":7.31,"v":10500},{"d":"2002-11-20","o":7.32,"h":7.45,"l":7.32,"c":7.39,"v":13100},{"d":"2002-11-21","o":7.35,"h":7.4,"l":7.35,"c":7.4,"v":5300},{"d":"2002-11-22","o":7.35,"h":7.35,"l":7.21,"c":7.3,"v":5200},{"d":"2002-11-25","o":7.25,"h":7.35,"l":7.25,"c":7.29,"v":4900},{"d":"2002-11-26","o":7.23,"h":7.23,"l":7.2,"c":7.2,"v":8400},{"d":"2002-11-27","o":7.24,"h":7.32,"l":7.19,"c":7.21,"v":11100},{"d":"2002-11-29","o":7.22,"h":7.23,"l":7.22,"c":7.23,"v":900},{"d":"2002-12-02","o":7.24,"h":7.3,"l":7.24,"c":7.3,"v":2900},{"d":"2002-12-03","o":7.25,"h":7.25,"l":7.11,"c":7.18,"v":2500},{"d":"2002-12-04","o":7.17,"h":7.23,"l":7.11,"c":7.23,"v":5600},{"d":"2002-12-05","o":7.15,"h":7.2,"l":7.1,"c":7.19,"v":3600},{"d":"2002-12-06","o":7.2,"h":7.21,"l":7.15,"c":7.15,"v":1700},{"d":"2002-12-09","o":7.14,"h":7.2,"l":7.13,"c":7.13,"v":2800},{"d":"2002-12-10","o":7.2,"h":7.2,"l":7.08,"c":7.2,"v":6100},{"d":"2002-12-11","o":7.2,"h":7.2,"l":7.17,"c":7.17,"v":3700},{"d":"2002-12-12","o":7.2,"h":7.4,"l":7.19,"c":7.29,"v":26800},{"d":"2002-12-13","o":7.31,"h":7.52,"l":7.31,"c":7.43,"v":2700},{"d":"2002-12-16","o":7.43,"h":7.5,"l":7.43,"c":7.5,"v":4900},{"d":"2002-12-17","o":7.5,"h":7.52,"l":7.35,"c":7.35,"v":4900},{"d":"2002-12-18","o":7.38,"h":7.43,"l":7.33,"c":7.35,"v":4500},{"d":"2002-12-19","o":7.34,"h":7.54,"l":7.34,"c":7.44,"v":15200},{"d":"2002-12-20","o":7.5,"h":7.5,"l":7.45,"c":7.47,"v":5300},{"d":"2002-12-23","o":7.55,"h":7.66,"l":7.43,"c":7.46,"v":8300},{"d":"2002-12-24","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":200},{"d":"2002-12-26","o":7.35,"h":7.37,"l":7.3,"c":7.31,"v":1400},{"d":"2002-12-27","o":7.24,"h":7.37,"l":7.23,"c":7.27,"v":8700},{"d":"2002-12-30","o":7.22,"h":7.22,"l":7.16,"c":7.16,"v":19700},{"d":"2002-12-31","o":7.18,"h":7.25,"l":7.16,"c":7.25,"v":10900},{"d":"2003-01-02","o":7.25,"h":7.25,"l":7.24,"c":7.24,"v":500},{"d":"2003-01-03","o":7.25,"h":7.35,"l":7.25,"c":7.35,"v":1700},{"d":"2003-01-06","o":7.36,"h":7.6,"l":7.35,"c":7.53,"v":3900},{"d":"2003-01-07","o":7.65,"h":7.66,"l":7.6,"c":7.63,"v":5400},{"d":"2003-01-08","o":7.61,"h":7.63,"l":7.61,"c":7.61,"v":700},{"d":"2003-01-09","o":7.6,"h":7.66,"l":7.6,"c":7.66,"v":700},{"d":"2003-01-10","o":7.56,"h":7.66,"l":7.56,"c":7.59,"v":5200},{"d":"2003-01-13","o":7.66,"h":7.9,"l":7.65,"c":7.75,"v":10800},{"d":"2003-01-14","o":7.7,"h":7.7,"l":7.65,"c":7.68,"v":6200},{"d":"2003-01-15","o":7.7,"h":7.74,"l":7.7,"c":7.7,"v":6000},{"d":"2003-01-16","o":7.6,"h":7.62,"l":7.55,"c":7.62,"v":2900},{"d":"2003-01-17","o":7.55,"h":7.55,"l":7.48,"c":7.48,"v":1100},{"d":"2003-01-21","o":7.4,"h":7.44,"l":7.27,"c":7.27,"v":7800},{"d":"2003-01-22","o":7.25,"h":7.25,"l":7.18,"c":7.18,"v":2900},{"d":"2003-01-23","o":7.2,"h":7.25,"l":7.2,"c":7.25,"v":4600},{"d":"2003-01-24","o":7.33,"h":7.33,"l":7.3,"c":7.3,"v":2500},{"d":"2003-01-27","o":7.22,"h":7.22,"l":7.11,"c":7.15,"v":2300},{"d":"2003-01-28","o":7.2,"h":7.2,"l":7.11,"c":7.13,"v":2700},{"d":"2003-01-29","o":7.06,"h":7.25,"l":7.06,"c":7.25,"v":15800},{"d":"2003-01-30","o":7.35,"h":7.4,"l":7.35,"c":7.37,"v":17000},{"d":"2003-01-31","o":7.4,"h":7.4,"l":7.33,"c":7.39,"v":17700},{"d":"2003-02-03","o":7.35,"h":7.44,"l":7.3,"c":7.44,"v":8300},{"d":"2003-02-04","o":7.39,"h":7.39,"l":7.31,"c":7.39,"v":3200},{"d":"2003-02-05","o":7.29,"h":7.35,"l":7.08,"c":7.09,"v":7400},{"d":"2003-02-06","o":7.06,"h":7.1,"l":7.01,"c":7.02,"v":22100},{"d":"2003-02-07","o":7.05,"h":7.17,"l":7.05,"c":7.07,"v":5100},{"d":"2003-02-10","o":7.08,"h":7.09,"l":7.05,"c":7.05,"v":7200},{"d":"2003-02-11","o":7.08,"h":7.09,"l":7.05,"c":7.05,"v":4300},{"d":"2003-02-12","o":7.04,"h":7.1,"l":7.02,"c":7.02,"v":9200},{"d":"2003-02-13","o":7.03,"h":7.04,"l":7.03,"c":7.03,"v":1800},{"d":"2003-02-14","o":7,"h":7.07,"l":7,"c":7,"v":3100},{"d":"2003-02-18","o":7,"h":7.03,"l":7,"c":7.03,"v":400},{"d":"2003-02-19","o":7.08,"h":7.08,"l":6.81,"c":6.88,"v":8400},{"d":"2003-02-20","o":6.93,"h":6.96,"l":6.93,"c":6.96,"v":5600},{"d":"2003-02-21","o":7.03,"h":7.15,"l":7.03,"c":7.14,"v":6500},{"d":"2003-02-24","o":7.13,"h":7.13,"l":7.08,"c":7.12,"v":1400},{"d":"2003-02-25","o":7.05,"h":7.07,"l":6.95,"c":7.03,"v":2700},{"d":"2003-02-26","o":7.03,"h":7.03,"l":6.97,"c":6.97,"v":600},{"d":"2003-02-27","o":7.02,"h":7.13,"l":7,"c":7.01,"v":4500},{"d":"2003-02-28","o":7.03,"h":7.1,"l":7.03,"c":7.1,"v":1200},{"d":"2003-03-03","o":7.1,"h":7.22,"l":7.09,"c":7.09,"v":2300},{"d":"2003-03-04","o":7.09,"h":7.1,"l":7.02,"c":7.02,"v":800},{"d":"2003-03-05","o":7,"h":7.01,"l":6.99,"c":6.99,"v":1400},{"d":"2003-03-06","o":7.01,"h":7.02,"l":7.01,"c":7.02,"v":800},{"d":"2003-03-07","o":7,"h":7.07,"l":7,"c":7.07,"v":4600},{"d":"2003-03-10","o":7.01,"h":7.04,"l":7.01,"c":7.03,"v":1500},{"d":"2003-03-11","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":300},{"d":"2003-03-12","o":6.99,"h":7.05,"l":6.91,"c":6.91,"v":2000},{"d":"2003-03-13","o":7,"h":7.14,"l":6.98,"c":7,"v":38500},{"d":"2003-03-14","o":7.02,"h":7.14,"l":7.02,"c":7.05,"v":5600},{"d":"2003-03-17","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2003-03-18","o":7.05,"h":7.07,"l":7.05,"c":7.07,"v":3500},{"d":"2003-03-19","o":7.13,"h":7.13,"l":7.08,"c":7.11,"v":3100},{"d":"2003-03-20","o":7.05,"h":7.1,"l":7.05,"c":7.05,"v":1300},{"d":"2003-03-21","o":7.06,"h":7.18,"l":7.06,"c":7.13,"v":4800},{"d":"2003-03-24","o":7.13,"h":7.13,"l":7.05,"c":7.05,"v":5600},{"d":"2003-03-25","o":7.05,"h":7.11,"l":7.05,"c":7.1,"v":17000},{"d":"2003-03-26","o":7.1,"h":7.14,"l":7.07,"c":7.12,"v":3400},{"d":"2003-03-27","o":7.1,"h":7.1,"l":7.04,"c":7.09,"v":4800},{"d":"2003-03-28","o":7.15,"h":7.15,"l":7.12,"c":7.12,"v":3700},{"d":"2003-03-31","o":7.12,"h":7.22,"l":7.12,"c":7.16,"v":2700},{"d":"2003-04-01","o":7.21,"h":7.22,"l":7.21,"c":7.22,"v":2300},{"d":"2003-04-02","o":7.2,"h":7.23,"l":7.18,"c":7.23,"v":5000},{"d":"2003-04-03","o":7.23,"h":7.23,"l":7.12,"c":7.2,"v":18100},{"d":"2003-04-04","o":7.21,"h":7.3,"l":7.21,"c":7.28,"v":1800},{"d":"2003-04-07","o":7.2,"h":7.29,"l":7.2,"c":7.28,"v":3400},{"d":"2003-04-08","o":7.3,"h":7.35,"l":7.3,"c":7.31,"v":4500},{"d":"2003-04-09","o":7.21,"h":7.3,"l":7.21,"c":7.3,"v":2900},{"d":"2003-04-10","o":7.32,"h":7.32,"l":7.27,"c":7.27,"v":800},{"d":"2003-04-11","o":7.23,"h":7.31,"l":7.23,"c":7.31,"v":2300},{"d":"2003-04-14","o":7.32,"h":7.35,"l":7.32,"c":7.35,"v":600},{"d":"2003-04-15","o":7.38,"h":7.55,"l":7.38,"c":7.5,"v":3500},{"d":"2003-04-16","o":7.51,"h":7.6,"l":7.51,"c":7.6,"v":2000},{"d":"2003-04-17","o":7.65,"h":7.65,"l":7.6,"c":7.62,"v":2100},{"d":"2003-04-21","o":7.62,"h":7.62,"l":7.55,"c":7.6,"v":4900},{"d":"2003-04-22","o":7.65,"h":7.7,"l":7.65,"c":7.68,"v":3200},{"d":"2003-04-23","o":7.65,"h":7.66,"l":7.65,"c":7.66,"v":1000},{"d":"2003-04-24","o":7.68,"h":7.77,"l":7.68,"c":7.77,"v":6400},{"d":"2003-04-25","o":7.74,"h":7.96,"l":7.72,"c":7.96,"v":3300},{"d":"2003-04-28","o":8.06,"h":8.48,"l":8.06,"c":8.27,"v":20300},{"d":"2003-04-29","o":8.22,"h":8.58,"l":8.22,"c":8.55,"v":41600},{"d":"2003-04-30","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":1600},{"d":"2003-05-01","o":8.5,"h":8.55,"l":8.41,"c":8.55,"v":2400},{"d":"2003-05-02","o":8.47,"h":8.59,"l":8.47,"c":8.56,"v":8900},{"d":"2003-05-05","o":8.6,"h":8.63,"l":8.57,"c":8.59,"v":10300},{"d":"2003-05-06","o":8.69,"h":8.72,"l":8.65,"c":8.65,"v":3500},{"d":"2003-05-07","o":8.6,"h":8.67,"l":8.5,"c":8.5,"v":4600},{"d":"2003-05-08","o":8.5,"h":8.6,"l":8.45,"c":8.48,"v":19200},{"d":"2003-05-09","o":8.55,"h":8.55,"l":8.51,"c":8.51,"v":5100},{"d":"2003-05-12","o":8.55,"h":8.68,"l":8.55,"c":8.66,"v":19400},{"d":"2003-05-13","o":8.66,"h":8.8,"l":8.62,"c":8.75,"v":7500},{"d":"2003-05-14","o":8.85,"h":8.9,"l":8.83,"c":8.88,"v":6500},{"d":"2003-05-15","o":8.9,"h":8.9,"l":8.87,"c":8.88,"v":3000},{"d":"2003-05-16","o":8.85,"h":8.85,"l":8.78,"c":8.78,"v":1000},{"d":"2003-05-19","o":8.68,"h":8.68,"l":8.52,"c":8.52,"v":5000},{"d":"2003-05-20","o":8.5,"h":8.68,"l":8.5,"c":8.55,"v":12500},{"d":"2003-05-21","o":8.5,"h":8.6,"l":8.5,"c":8.6,"v":3800},{"d":"2003-05-22","o":8.55,"h":8.69,"l":8.55,"c":8.65,"v":5200},{"d":"2003-05-23","o":8.57,"h":8.7,"l":8.57,"c":8.7,"v":3800},{"d":"2003-05-27","o":8.69,"h":8.69,"l":8.53,"c":8.56,"v":5000},{"d":"2003-05-28","o":8.65,"h":9,"l":8.65,"c":8.8,"v":2746500},{"d":"2003-05-29","o":8.76,"h":8.95,"l":8.76,"c":8.91,"v":12800},{"d":"2003-05-30","o":8.85,"h":8.85,"l":8.74,"c":8.78,"v":7500},{"d":"2003-06-02","o":8.7,"h":8.98,"l":8.7,"c":8.95,"v":16200},{"d":"2003-06-03","o":8.9,"h":8.91,"l":8.87,"c":8.87,"v":6500},{"d":"2003-06-04","o":8.86,"h":9.05,"l":8.86,"c":9.03,"v":12600},{"d":"2003-06-05","o":8.9,"h":9.01,"l":8.9,"c":8.96,"v":11300},{"d":"2003-06-06","o":9.05,"h":9.27,"l":9.05,"c":9.25,"v":11400},{"d":"2003-06-09","o":9.25,"h":9.25,"l":9.18,"c":9.25,"v":5800},{"d":"2003-06-10","o":9.25,"h":9.36,"l":9.25,"c":9.36,"v":5600},{"d":"2003-06-11","o":9.31,"h":9.35,"l":9.26,"c":9.35,"v":2800},{"d":"2003-06-12","o":9.27,"h":9.45,"l":9.27,"c":9.45,"v":5200},{"d":"2003-06-13","o":9.49,"h":9.49,"l":9.41,"c":9.41,"v":4300},{"d":"2003-06-16","o":9.35,"h":9.42,"l":9.31,"c":9.4,"v":13600},{"d":"2003-06-17","o":9.5,"h":9.5,"l":9.24,"c":9.35,"v":12600},{"d":"2003-06-18","o":9.4,"h":9.4,"l":9.21,"c":9.34,"v":4500},{"d":"2003-06-19","o":9.16,"h":9.16,"l":9.06,"c":9.1,"v":7800},{"d":"2003-06-20","o":9.1,"h":9.2,"l":9.1,"c":9.12,"v":2800},{"d":"2003-06-23","o":9.13,"h":9.16,"l":9.03,"c":9.03,"v":12900},{"d":"2003-06-24","o":9.03,"h":9.6,"l":8.96,"c":8.99,"v":5700},{"d":"2003-06-25","o":8.89,"h":9,"l":8.75,"c":8.83,"v":23800},{"d":"2003-06-26","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":1800},{"d":"2003-06-27","o":8.8,"h":8.89,"l":8.8,"c":8.8,"v":4500},{"d":"2003-06-30","o":8.65,"h":8.78,"l":8.65,"c":8.7,"v":47600},{"d":"2003-07-01","o":8.83,"h":8.99,"l":8.83,"c":8.99,"v":7900},{"d":"2003-07-02","o":8.95,"h":9.05,"l":8.92,"c":8.96,"v":4500},{"d":"2003-07-03","o":8.91,"h":8.96,"l":8.91,"c":8.96,"v":800},{"d":"2003-07-07","o":9,"h":9.12,"l":9,"c":9.07,"v":5500},{"d":"2003-07-08","o":9.17,"h":9.28,"l":9.1,"c":9.24,"v":18300},{"d":"2003-07-09","o":9.25,"h":9.3,"l":9.2,"c":9.25,"v":11100},{"d":"2003-07-10","o":9.25,"h":9.31,"l":9.25,"c":9.3,"v":12200},{"d":"2003-07-11","o":9.39,"h":9.39,"l":9.25,"c":9.39,"v":14400},{"d":"2003-07-14","o":9.53,"h":9.53,"l":9.34,"c":9.52,"v":43500},{"d":"2003-07-15","o":9.53,"h":9.53,"l":9.3,"c":9.45,"v":11500},{"d":"2003-07-16","o":9.46,"h":9.53,"l":9.46,"c":9.5,"v":15200},{"d":"2003-07-17","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":500},{"d":"2003-07-18","o":9.48,"h":9.49,"l":9.4,"c":9.4,"v":42300},{"d":"2003-07-21","o":9.45,"h":9.45,"l":9.35,"c":9.42,"v":6500},{"d":"2003-07-22","o":9.45,"h":9.45,"l":9.35,"c":9.4,"v":8600},{"d":"2003-07-23","o":9.33,"h":9.43,"l":9.33,"c":9.4,"v":2000},{"d":"2003-07-24","o":9.43,"h":9.55,"l":9.4,"c":9.5,"v":4100},{"d":"2003-07-25","o":9.4,"h":9.75,"l":9.4,"c":9.61,"v":1945600},{"d":"2003-07-28","o":9.71,"h":9.76,"l":9.66,"c":9.75,"v":7000},{"d":"2003-07-29","o":9.74,"h":9.76,"l":9.66,"c":9.7,"v":10200},{"d":"2003-07-30","o":9.7,"h":9.78,"l":9.7,"c":9.78,"v":16500},{"d":"2003-07-31","o":9.75,"h":9.9,"l":9.75,"c":9.9,"v":15600},{"d":"2003-08-01","o":9.98,"h":9.98,"l":9.91,"c":9.98,"v":4700},{"d":"2003-08-04","o":10.03,"h":10.18,"l":9.9,"c":10.09,"v":48000},{"d":"2003-08-05","o":10.3,"h":10.32,"l":10.21,"c":10.26,"v":15300},{"d":"2003-08-06","o":10.16,"h":10.16,"l":10.05,"c":10.07,"v":10000},{"d":"2003-08-07","o":10.33,"h":10.35,"l":10.2,"c":10.25,"v":17400},{"d":"2003-08-08","o":10.34,"h":10.34,"l":10.01,"c":10.15,"v":11800},{"d":"2003-08-11","o":10.15,"h":10.33,"l":10.15,"c":10.3,"v":13200},{"d":"2003-08-12","o":10.34,"h":10.5,"l":10.27,"c":10.5,"v":19300},{"d":"2003-08-13","o":10.35,"h":10.53,"l":10.35,"c":10.53,"v":11900},{"d":"2003-08-14","o":10.6,"h":11,"l":10.53,"c":10.95,"v":99000},{"d":"2003-08-15","o":11.05,"h":11.18,"l":10.95,"c":11.15,"v":5300},{"d":"2003-08-18","o":11.15,"h":11.19,"l":11.14,"c":11.16,"v":22200},{"d":"2003-08-19","o":11.16,"h":11.22,"l":11.11,"c":11.22,"v":22900},{"d":"2003-08-20","o":11.12,"h":11.18,"l":10.9,"c":11.16,"v":22000},{"d":"2003-08-21","o":11.15,"h":11.17,"l":11.14,"c":11.14,"v":3200},{"d":"2003-08-22","o":11.15,"h":11.17,"l":11,"c":11.1,"v":12200},{"d":"2003-08-25","o":11,"h":11,"l":10.92,"c":11,"v":12300},{"d":"2003-08-26","o":11.02,"h":11.02,"l":10.65,"c":10.7,"v":16900},{"d":"2003-08-27","o":10.6,"h":10.6,"l":10.25,"c":10.5,"v":23300},{"d":"2003-08-28","o":10.42,"h":10.7,"l":10.42,"c":10.5,"v":17300},{"d":"2003-08-29","o":10.55,"h":10.89,"l":10.55,"c":10.81,"v":22500},{"d":"2003-09-02","o":10.71,"h":10.8,"l":10.66,"c":10.67,"v":8900},{"d":"2003-09-03","o":10.6,"h":10.78,"l":10.49,"c":10.76,"v":25700},{"d":"2003-09-04","o":10.86,"h":11.03,"l":10.82,"c":10.91,"v":37400},{"d":"2003-09-05","o":11.13,"h":11.13,"l":10.95,"c":11,"v":9400},{"d":"2003-09-08","o":10.95,"h":11.07,"l":10.95,"c":11,"v":5400},{"d":"2003-09-09","o":11.06,"h":11.08,"l":11,"c":11.07,"v":10500},{"d":"2003-09-10","o":11.02,"h":11.4,"l":10.95,"c":11.33,"v":28200},{"d":"2003-09-11","o":11.3,"h":11.3,"l":11.2,"c":11.3,"v":4200},{"d":"2003-09-12","o":11.2,"h":11.25,"l":11.16,"c":11.25,"v":2900},{"d":"2003-09-15","o":11.12,"h":11.12,"l":11,"c":11,"v":16600},{"d":"2003-09-16","o":11.1,"h":11.1,"l":11.01,"c":11.06,"v":7100},{"d":"2003-09-17","o":10.94,"h":11.05,"l":10.85,"c":10.95,"v":57100},{"d":"2003-09-18","o":10.85,"h":10.95,"l":10.8,"c":10.95,"v":6400},{"d":"2003-09-19","o":10.84,"h":11.15,"l":10.83,"c":11.15,"v":4300},{"d":"2003-09-22","o":11.1,"h":11.1,"l":10.65,"c":10.68,"v":26300},{"d":"2003-09-23","o":10.7,"h":10.89,"l":10.65,"c":10.89,"v":83000},{"d":"2003-09-24","o":10.9,"h":10.92,"l":10.75,"c":10.85,"v":7900},{"d":"2003-09-25","o":10.85,"h":10.98,"l":10.85,"c":10.98,"v":3600},{"d":"2003-09-26","o":11.05,"h":11.05,"l":10.89,"c":11.05,"v":11800},{"d":"2003-09-29","o":11,"h":11.31,"l":11,"c":11.31,"v":24600},{"d":"2003-09-30","o":11.21,"h":11.32,"l":11.14,"c":11.32,"v":16500},{"d":"2003-10-01","o":11.32,"h":11.45,"l":11.24,"c":11.45,"v":9500},{"d":"2003-10-02","o":11.41,"h":11.58,"l":11.41,"c":11.57,"v":23500},{"d":"2003-10-03","o":11.52,"h":11.73,"l":11.52,"c":11.72,"v":7400},{"d":"2003-10-06","o":11.74,"h":12,"l":11.74,"c":12,"v":24600},{"d":"2003-10-07","o":11.77,"h":11.85,"l":11.74,"c":11.85,"v":27900},{"d":"2003-10-08","o":11.85,"h":12.1,"l":11.82,"c":12,"v":10400},{"d":"2003-10-09","o":12.08,"h":12.15,"l":12.02,"c":12.15,"v":15600},{"d":"2003-10-10","o":12.05,"h":12.35,"l":11.89,"c":12.1,"v":51100},{"d":"2003-10-13","o":12.25,"h":12.64,"l":12.25,"c":12.6,"v":23800},{"d":"2003-10-14","o":12.7,"h":12.99,"l":12.7,"c":12.85,"v":38100},{"d":"2003-10-15","o":12.81,"h":12.96,"l":12.71,"c":12.85,"v":84900},{"d":"2003-10-16","o":12.85,"h":12.85,"l":12.7,"c":12.74,"v":10200},{"d":"2003-10-17","o":12.8,"h":12.8,"l":12.65,"c":12.69,"v":14800},{"d":"2003-10-20","o":12.8,"h":12.8,"l":12.5,"c":12.52,"v":44200},{"d":"2003-10-21","o":12.55,"h":12.73,"l":12.52,"c":12.65,"v":19200},{"d":"2003-10-22","o":12.75,"h":12.86,"l":12.65,"c":12.8,"v":21500},{"d":"2003-10-23","o":12.6,"h":12.92,"l":12.6,"c":12.76,"v":14300},{"d":"2003-10-24","o":12.8,"h":12.95,"l":12.8,"c":12.94,"v":13000},{"d":"2003-10-27","o":12.99,"h":13.4,"l":12.99,"c":13.38,"v":22800},{"d":"2003-10-28","o":13.5,"h":14.29,"l":13.5,"c":14.29,"v":100200},{"d":"2003-10-29","o":14.37,"h":14.4,"l":14.18,"c":14.4,"v":130100},{"d":"2003-10-30","o":14.4,"h":14.55,"l":14.35,"c":14.48,"v":98700},{"d":"2003-10-31","o":14.48,"h":14.48,"l":14.35,"c":14.4,"v":37300},{"d":"2003-11-03","o":14.43,"h":14.43,"l":14.22,"c":14.22,"v":33700},{"d":"2003-11-04","o":14.22,"h":14.22,"l":13.7,"c":13.76,"v":32700},{"d":"2003-11-05","o":13.84,"h":13.84,"l":13.3,"c":13.3,"v":22800},{"d":"2003-11-06","o":13.26,"h":13.48,"l":12.62,"c":12.65,"v":84000},{"d":"2003-11-07","o":12.8,"h":13.15,"l":12.8,"c":12.96,"v":35600},{"d":"2003-11-10","o":12.51,"h":12.64,"l":12.25,"c":12.48,"v":48300},{"d":"2003-11-11","o":12.21,"h":12.21,"l":11.75,"c":12,"v":59300},{"d":"2003-11-12","o":11.9,"h":12.59,"l":11.9,"c":12.55,"v":48300},{"d":"2003-11-13","o":12.65,"h":13.14,"l":12.6,"c":12.95,"v":20700},{"d":"2003-11-14","o":12.9,"h":13.64,"l":12.9,"c":13.3,"v":41800},{"d":"2003-11-17","o":13.22,"h":13.3,"l":12.66,"c":13.05,"v":59300},{"d":"2003-11-18","o":12.99,"h":13.21,"l":12.8,"c":13.16,"v":11700},{"d":"2003-11-19","o":13.1,"h":13.1,"l":12.45,"c":12.5,"v":15800},{"d":"2003-11-20","o":12.55,"h":12.98,"l":12.47,"c":12.47,"v":17200},{"d":"2003-11-21","o":12.48,"h":12.58,"l":12.05,"c":12.25,"v":21600},{"d":"2003-11-24","o":12.05,"h":12.49,"l":12.02,"c":12.4,"v":21600},{"d":"2003-11-25","o":12.35,"h":12.85,"l":12.35,"c":12.77,"v":15200},{"d":"2003-11-26","o":12.82,"h":12.99,"l":12.71,"c":12.8,"v":6500},{"d":"2003-11-28","o":12.8,"h":12.82,"l":12.73,"c":12.82,"v":5800},{"d":"2003-12-01","o":12.74,"h":13.33,"l":12.74,"c":13,"v":22700},{"d":"2003-12-02","o":12.92,"h":13.19,"l":12.92,"c":12.93,"v":7600},{"d":"2003-12-03","o":13.01,"h":13.5,"l":12.94,"c":13.46,"v":45700},{"d":"2003-12-04","o":13.5,"h":13.75,"l":13.5,"c":13.63,"v":12100},{"d":"2003-12-05","o":13.56,"h":13.74,"l":13.55,"c":13.63,"v":11600},{"d":"2003-12-08","o":13.6,"h":13.74,"l":13.4,"c":13.55,"v":10200},{"d":"2003-12-09","o":13.4,"h":13.5,"l":13.01,"c":13.12,"v":11900},{"d":"2003-12-10","o":13.02,"h":13.12,"l":12.99,"c":13.01,"v":7800},{"d":"2003-12-11","o":13.1,"h":13.15,"l":12.92,"c":12.97,"v":12900},{"d":"2003-12-12","o":13.07,"h":13.59,"l":13.07,"c":13.4,"v":26100},{"d":"2003-12-15","o":13.5,"h":13.58,"l":13.22,"c":13.22,"v":19400},{"d":"2003-12-16","o":13.12,"h":13.12,"l":12.94,"c":13,"v":27000},{"d":"2003-12-17","o":12.9,"h":13.02,"l":12.82,"c":12.95,"v":24300},{"d":"2003-12-18","o":13.15,"h":13.34,"l":13.11,"c":13.34,"v":27700},{"d":"2003-12-19","o":13.13,"h":13.45,"l":13.13,"c":13.28,"v":9000},{"d":"2003-12-22","o":13.25,"h":13.25,"l":12.94,"c":13.17,"v":9400},{"d":"2003-12-23","o":13.23,"h":13.63,"l":13.17,"c":13.55,"v":25800},{"d":"2003-12-24","o":13.54,"h":13.67,"l":13.54,"c":13.54,"v":3100},{"d":"2003-12-26","o":13.65,"h":13.74,"l":13.61,"c":13.74,"v":9200},{"d":"2003-12-29","o":13.75,"h":14,"l":13.75,"c":14,"v":15500},{"d":"2003-12-30","o":14,"h":14.35,"l":14,"c":14.19,"v":60100},{"d":"2003-12-31","o":14.15,"h":14.25,"l":14.1,"c":14.1,"v":3900},{"d":"2004-01-02","o":14.22,"h":14.22,"l":14.08,"c":14.1,"v":19300},{"d":"2004-01-05","o":14.1,"h":14.5,"l":13.95,"c":14.5,"v":67800},{"d":"2004-01-06","o":14.5,"h":14.5,"l":13.9,"c":14.12,"v":48500},{"d":"2004-01-07","o":14.22,"h":14.34,"l":14.16,"c":14.28,"v":32600},{"d":"2004-01-08","o":14.38,"h":14.5,"l":14.25,"c":14.5,"v":21700},{"d":"2004-01-09","o":14.53,"h":14.97,"l":14.43,"c":14.78,"v":40900},{"d":"2004-01-12","o":14.88,"h":15.5,"l":14.88,"c":15.5,"v":136700},{"d":"2004-01-13","o":15.52,"h":16.35,"l":15.52,"c":16,"v":66200},{"d":"2004-01-14","o":16,"h":16.05,"l":15.86,"c":15.98,"v":38600},{"d":"2004-01-15","o":15.98,"h":15.98,"l":15.4,"c":15.65,"v":25200},{"d":"2004-01-16","o":15.7,"h":15.7,"l":15.02,"c":15.18,"v":29100},{"d":"2004-01-20","o":15.19,"h":15.19,"l":14.4,"c":14.75,"v":73200},{"d":"2004-01-21","o":14.9,"h":15.02,"l":14.8,"c":14.97,"v":23600},{"d":"2004-01-22","o":14.98,"h":14.98,"l":14.8,"c":14.93,"v":8800},{"d":"2004-01-23","o":14.83,"h":14.89,"l":14.71,"c":14.76,"v":10700},{"d":"2004-01-26","o":14.77,"h":14.77,"l":14.43,"c":14.5,"v":18400},{"d":"2004-01-27","o":14.43,"h":14.45,"l":14.1,"c":14.3,"v":55000},{"d":"2004-01-28","o":14.4,"h":14.4,"l":13.5,"c":13.56,"v":22900},{"d":"2004-01-29","o":13.36,"h":13.36,"l":12.65,"c":13.05,"v":87400},{"d":"2004-01-30","o":13.18,"h":13.63,"l":13.05,"c":13.54,"v":18500},{"d":"2004-02-02","o":13.79,"h":13.79,"l":13.25,"c":13.25,"v":22000},{"d":"2004-02-03","o":13.31,"h":13.48,"l":13.31,"c":13.35,"v":8700},{"d":"2004-02-04","o":13.34,"h":13.34,"l":13,"c":13.1,"v":23200},{"d":"2004-02-05","o":13.16,"h":13.25,"l":13.05,"c":13.24,"v":65000},{"d":"2004-02-06","o":13.35,"h":13.59,"l":13.24,"c":13.42,"v":26900},{"d":"2004-02-09","o":13.32,"h":14.28,"l":13.32,"c":13.8,"v":26100},{"d":"2004-02-10","o":13.62,"h":14,"l":13.62,"c":13.9,"v":3300},{"d":"2004-02-11","o":13.9,"h":14,"l":13.51,"c":13.75,"v":13000},{"d":"2004-02-12","o":13.7,"h":13.7,"l":13.27,"c":13.45,"v":33100},{"d":"2004-02-13","o":13.5,"h":13.56,"l":13.36,"c":13.56,"v":22500},{"d":"2004-02-17","o":13.56,"h":13.8,"l":13.46,"c":13.68,"v":50000},{"d":"2004-02-18","o":13.86,"h":13.97,"l":13.8,"c":13.88,"v":19900},{"d":"2004-02-19","o":14,"h":14,"l":13.8,"c":13.8,"v":20900},{"d":"2004-02-20","o":13.76,"h":13.84,"l":13.65,"c":13.7,"v":17300},{"d":"2004-02-23","o":13.8,"h":13.8,"l":13.65,"c":13.78,"v":15400},{"d":"2004-02-24","o":13.73,"h":13.94,"l":13.7,"c":13.91,"v":14900},{"d":"2004-02-25","o":13.94,"h":13.94,"l":13.58,"c":13.75,"v":44300},{"d":"2004-02-26","o":13.64,"h":13.65,"l":13,"c":13.65,"v":56900},{"d":"2004-02-27","o":13.66,"h":13.8,"l":13.65,"c":13.75,"v":8000},{"d":"2004-03-01","o":13.85,"h":14.2,"l":13.83,"c":14.2,"v":28500},{"d":"2004-03-02","o":14.24,"h":14.4,"l":14.03,"c":14.06,"v":15900},{"d":"2004-03-03","o":14.15,"h":14.15,"l":13.81,"c":13.9,"v":5500},{"d":"2004-03-04","o":13.8,"h":13.98,"l":13.79,"c":13.8,"v":8700},{"d":"2004-03-05","o":13.75,"h":13.83,"l":13.56,"c":13.62,"v":7300},{"d":"2004-03-08","o":13.58,"h":13.65,"l":13.2,"c":13.25,"v":34400},{"d":"2004-03-09","o":13,"h":13.31,"l":13,"c":13.15,"v":64800},{"d":"2004-03-10","o":13.25,"h":13.37,"l":13.12,"c":13.25,"v":65300},{"d":"2004-03-11","o":13.18,"h":13.2,"l":13.15,"c":13.15,"v":39300},{"d":"2004-03-12","o":13.25,"h":13.45,"l":13.19,"c":13.3,"v":14800},{"d":"2004-03-15","o":13.15,"h":13.3,"l":12.95,"c":12.95,"v":15600},{"d":"2004-03-16","o":13.05,"h":13.2,"l":13,"c":13.14,"v":10100},{"d":"2004-03-17","o":13,"h":13.35,"l":13,"c":13.35,"v":7300},{"d":"2004-03-18","o":13.2,"h":13.33,"l":13.15,"c":13.15,"v":10000},{"d":"2004-03-19","o":13.21,"h":13.33,"l":13.2,"c":13.22,"v":4900},{"d":"2004-03-22","o":13.12,"h":13.12,"l":12.68,"c":12.74,"v":11900},{"d":"2004-03-23","o":12.65,"h":12.74,"l":12.6,"c":12.6,"v":31500},{"d":"2004-03-24","o":12.5,"h":12.5,"l":12.15,"c":12.23,"v":60400},{"d":"2004-03-25","o":12.3,"h":12.31,"l":12.25,"c":12.31,"v":19400},{"d":"2004-03-26","o":12.41,"h":12.41,"l":12.34,"c":12.34,"v":3900},{"d":"2004-03-29","o":12.36,"h":12.57,"l":12.33,"c":12.5,"v":17600},{"d":"2004-03-30","o":12.47,"h":12.63,"l":12.4,"c":12.4,"v":19300},{"d":"2004-03-31","o":12.46,"h":12.63,"l":12.42,"c":12.63,"v":7700},{"d":"2004-04-01","o":12.63,"h":12.85,"l":12.63,"c":12.84,"v":16100},{"d":"2004-04-02","o":12.95,"h":13.29,"l":12.91,"c":13.01,"v":16300},{"d":"2004-04-05","o":13.11,"h":13.35,"l":13.11,"c":13.2,"v":7000},{"d":"2004-04-06","o":13.28,"h":13.4,"l":13.13,"c":13.15,"v":6400},{"d":"2004-04-07","o":13.1,"h":13.24,"l":13.1,"c":13.24,"v":2300},{"d":"2004-04-08","o":13.29,"h":13.29,"l":12.85,"c":12.85,"v":7200},{"d":"2004-04-12","o":12.9,"h":13.24,"l":12.88,"c":13.09,"v":2200},{"d":"2004-04-13","o":13.09,"h":13.14,"l":13.05,"c":13.1,"v":67500},{"d":"2004-04-14","o":13.08,"h":13.08,"l":12.75,"c":12.98,"v":11300},{"d":"2004-04-15","o":12.88,"h":12.9,"l":12.82,"c":12.88,"v":3000},{"d":"2004-04-16","o":12.8,"h":12.8,"l":12.7,"c":12.7,"v":28000},{"d":"2004-04-19","o":12.65,"h":12.66,"l":12.6,"c":12.65,"v":16700},{"d":"2004-04-20","o":12.64,"h":12.64,"l":12.35,"c":12.35,"v":17000},{"d":"2004-04-21","o":12.4,"h":12.4,"l":12.13,"c":12.15,"v":19000},{"d":"2004-04-22","o":12.15,"h":12.4,"l":12.02,"c":12.2,"v":21500},{"d":"2004-04-23","o":12.15,"h":12.25,"l":12.11,"c":12.14,"v":4100},{"d":"2004-04-26","o":12.25,"h":12.39,"l":12.2,"c":12.22,"v":35000},{"d":"2004-04-27","o":12.3,"h":12.39,"l":12.15,"c":12.16,"v":4100},{"d":"2004-04-28","o":12.2,"h":12.2,"l":12,"c":12.15,"v":9000},{"d":"2004-04-29","o":12,"h":12.45,"l":12,"c":12.1,"v":55800},{"d":"2004-04-30","o":12,"h":12.35,"l":12,"c":12.22,"v":17700},{"d":"2004-05-03","o":12.21,"h":12.29,"l":12.15,"c":12.29,"v":20500},{"d":"2004-05-04","o":12.15,"h":12.25,"l":12.05,"c":12.25,"v":7100},{"d":"2004-05-05","o":12.18,"h":12.34,"l":12.15,"c":12.25,"v":10600},{"d":"2004-05-06","o":12.25,"h":12.25,"l":12.06,"c":12.07,"v":25100},{"d":"2004-05-07","o":12.1,"h":12.42,"l":11.35,"c":11.35,"v":59500},{"d":"2004-05-10","o":10.8,"h":10.8,"l":10.6,"c":10.65,"v":47800},{"d":"2004-05-11","o":10.66,"h":11.04,"l":10.66,"c":10.95,"v":5600},{"d":"2004-05-12","o":11,"h":11.18,"l":11,"c":11,"v":16500},{"d":"2004-05-13","o":10.9,"h":11.1,"l":10.85,"c":11.1,"v":14300},{"d":"2004-05-14","o":11.1,"h":11.2,"l":11.1,"c":11.2,"v":45000},{"d":"2004-05-17","o":10.86,"h":10.9,"l":10.8,"c":10.81,"v":33200},{"d":"2004-05-18","o":10.83,"h":10.98,"l":10.83,"c":10.98,"v":6800},{"d":"2004-05-19","o":11.08,"h":11.22,"l":11.08,"c":11.21,"v":2200},{"d":"2004-05-20","o":11.16,"h":11.25,"l":11.15,"c":11.24,"v":4900},{"d":"2004-05-21","o":11.21,"h":11.31,"l":11.2,"c":11.26,"v":7500},{"d":"2004-05-24","o":11.23,"h":11.34,"l":11.22,"c":11.22,"v":4200},{"d":"2004-05-25","o":11.22,"h":11.3,"l":11.22,"c":11.3,"v":2800},{"d":"2004-05-26","o":11.3,"h":11.44,"l":11.3,"c":11.31,"v":1400},{"d":"2004-05-27","o":11.35,"h":11.54,"l":11.35,"c":11.54,"v":5600},{"d":"2004-05-28","o":11.6,"h":11.85,"l":11.59,"c":11.59,"v":23900},{"d":"2004-06-01","o":11.62,"h":11.75,"l":11.62,"c":11.64,"v":1800},{"d":"2004-06-02","o":11.64,"h":11.7,"l":11.6,"c":11.6,"v":1500},{"d":"2004-06-03","o":11.55,"h":11.56,"l":11.4,"c":11.4,"v":9700},{"d":"2004-06-04","o":11.64,"h":11.64,"l":11.31,"c":11.33,"v":2300},{"d":"2004-06-07","o":11.35,"h":11.45,"l":11.35,"c":11.37,"v":1300},{"d":"2004-06-08","o":11.36,"h":11.37,"l":11.36,"c":11.36,"v":1600},{"d":"2004-06-09","o":11.3,"h":11.35,"l":11.19,"c":11.22,"v":32400},{"d":"2004-06-10","o":11.26,"h":11.34,"l":11.26,"c":11.3,"v":9100},{"d":"2004-06-14","o":11.2,"h":11.25,"l":11.12,"c":11.12,"v":30800},{"d":"2004-06-15","o":11.22,"h":11.35,"l":11.2,"c":11.35,"v":39900},{"d":"2004-06-16","o":11.32,"h":11.45,"l":11.26,"c":11.35,"v":2300},{"d":"2004-06-17","o":11.35,"h":11.45,"l":11.34,"c":11.45,"v":14600},{"d":"2004-06-18","o":11.49,"h":11.55,"l":11.49,"c":11.49,"v":2600},{"d":"2004-06-21","o":11.6,"h":11.61,"l":11.59,"c":11.6,"v":1400},{"d":"2004-06-22","o":11.52,"h":11.6,"l":11.51,"c":11.55,"v":21800},{"d":"2004-06-23","o":11.65,"h":11.7,"l":11.6,"c":11.67,"v":5200},{"d":"2004-06-24","o":11.72,"h":11.89,"l":11.72,"c":11.76,"v":5500},{"d":"2004-06-25","o":11.86,"h":12.09,"l":11.86,"c":11.91,"v":19200},{"d":"2004-06-28","o":12,"h":12.2,"l":12,"c":12.16,"v":3400},{"d":"2004-06-29","o":12.15,"h":12.16,"l":12.08,"c":12.09,"v":10400},{"d":"2004-06-30","o":11.96,"h":12.1,"l":11.96,"c":12.1,"v":2600},{"d":"2004-07-01","o":12.15,"h":12.15,"l":11.96,"c":12.13,"v":1400},{"d":"2004-07-02","o":12.15,"h":12.15,"l":12.03,"c":12.15,"v":2500},{"d":"2004-07-06","o":12.02,"h":12.02,"l":12.02,"c":12.02,"v":500},{"d":"2004-07-07","o":12.09,"h":12.1,"l":12.05,"c":12.08,"v":15100},{"d":"2004-07-08","o":12.04,"h":12.08,"l":11.99,"c":12.08,"v":15300},{"d":"2004-07-09","o":12.1,"h":12.2,"l":12.1,"c":12.2,"v":2000},{"d":"2004-07-12","o":12.15,"h":12.17,"l":12.15,"c":12.17,"v":800},{"d":"2004-07-13","o":12.18,"h":12.28,"l":12.1,"c":12.12,"v":3500},{"d":"2004-07-14","o":12.14,"h":12.31,"l":12.14,"c":12.31,"v":6300},{"d":"2004-07-15","o":12.26,"h":12.44,"l":12.26,"c":12.38,"v":5700},{"d":"2004-07-16","o":12.45,"h":12.6,"l":12.39,"c":12.5,"v":2400},{"d":"2004-07-19","o":12.5,"h":12.6,"l":12.5,"c":12.54,"v":3500},{"d":"2004-07-20","o":12.6,"h":12.74,"l":12.6,"c":12.72,"v":3900},{"d":"2004-07-21","o":12.62,"h":12.81,"l":12.62,"c":12.81,"v":15500},{"d":"2004-07-22","o":12.81,"h":12.81,"l":12.59,"c":12.62,"v":5500},{"d":"2004-07-23","o":12.54,"h":12.55,"l":12.48,"c":12.48,"v":3300},{"d":"2004-07-26","o":12.49,"h":12.7,"l":12.37,"c":12.4,"v":11000},{"d":"2004-07-27","o":12.3,"h":12.44,"l":12.3,"c":12.31,"v":5000},{"d":"2004-07-28","o":12.26,"h":12.26,"l":12.26,"c":12.26,"v":1800},{"d":"2004-07-29","o":12.26,"h":12.39,"l":12.26,"c":12.36,"v":800},{"d":"2004-07-30","o":12.27,"h":12.37,"l":12.26,"c":12.26,"v":5000},{"d":"2004-08-02","o":12.21,"h":12.27,"l":12.21,"c":12.27,"v":1800},{"d":"2004-08-03","o":12.29,"h":12.3,"l":12,"c":12.15,"v":15100},{"d":"2004-08-04","o":12.05,"h":12.14,"l":11.98,"c":12.09,"v":3100},{"d":"2004-08-05","o":12.1,"h":12.25,"l":12.1,"c":12.2,"v":2400},{"d":"2004-08-06","o":12.16,"h":12.16,"l":12.09,"c":12.1,"v":4200},{"d":"2004-08-09","o":12.16,"h":12.21,"l":12.16,"c":12.2,"v":9500},{"d":"2004-08-10","o":12.25,"h":12.3,"l":12.25,"c":12.29,"v":2900},{"d":"2004-08-11","o":12.22,"h":12.25,"l":12.2,"c":12.2,"v":5800},{"d":"2004-08-12","o":12.23,"h":12.29,"l":12.2,"c":12.29,"v":5600},{"d":"2004-08-13","o":12.3,"h":12.38,"l":12.25,"c":12.25,"v":5700},{"d":"2004-08-16","o":12.25,"h":12.28,"l":12.22,"c":12.25,"v":8900},{"d":"2004-08-17","o":12.26,"h":12.5,"l":12.26,"c":12.5,"v":7500},{"d":"2004-08-18","o":12.45,"h":12.71,"l":12.45,"c":12.69,"v":26900},{"d":"2004-08-19","o":12.75,"h":13.2,"l":12.75,"c":13.17,"v":11600},{"d":"2004-08-20","o":13.24,"h":13.3,"l":13.23,"c":13.27,"v":7500},{"d":"2004-08-23","o":13.28,"h":13.4,"l":13.05,"c":13.4,"v":22900},{"d":"2004-08-24","o":13.3,"h":13.45,"l":13.19,"c":13.3,"v":11700},{"d":"2004-08-25","o":13.3,"h":13.36,"l":13.21,"c":13.36,"v":8900},{"d":"2004-08-26","o":13.33,"h":13.33,"l":13.15,"c":13.16,"v":13500},{"d":"2004-08-27","o":13.15,"h":13.25,"l":13.15,"c":13.25,"v":4300},{"d":"2004-08-30","o":13.35,"h":13.49,"l":13.35,"c":13.42,"v":9600},{"d":"2004-08-31","o":13.62,"h":13.69,"l":13.55,"c":13.68,"v":4500},{"d":"2004-09-01","o":13.35,"h":13.44,"l":13.35,"c":13.44,"v":2600},{"d":"2004-09-02","o":13.32,"h":13.35,"l":13.32,"c":13.35,"v":1600},{"d":"2004-09-03","o":13.36,"h":13.44,"l":13.35,"c":13.44,"v":1500},{"d":"2004-09-07","o":13.35,"h":13.53,"l":13.35,"c":13.53,"v":7600},{"d":"2004-09-08","o":13.4,"h":13.4,"l":13.25,"c":13.26,"v":17200},{"d":"2004-09-09","o":13.28,"h":13.55,"l":13.28,"c":13.55,"v":6800},{"d":"2004-09-10","o":13.52,"h":13.57,"l":13.41,"c":13.57,"v":5400},{"d":"2004-09-13","o":13.5,"h":13.58,"l":13.45,"c":13.55,"v":10400},{"d":"2004-09-14","o":13.63,"h":13.64,"l":13.35,"c":13.61,"v":11800},{"d":"2004-09-15","o":13.65,"h":13.65,"l":13.5,"c":13.61,"v":2100},{"d":"2004-09-16","o":13.66,"h":13.9,"l":13.66,"c":13.9,"v":8500},{"d":"2004-09-17","o":13.92,"h":13.92,"l":13.85,"c":13.86,"v":9200},{"d":"2004-09-20","o":13.95,"h":13.95,"l":13.78,"c":13.78,"v":12000},{"d":"2004-09-21","o":13.8,"h":13.9,"l":13.78,"c":13.89,"v":6600},{"d":"2004-09-22","o":13.7,"h":13.85,"l":13.7,"c":13.81,"v":5600},{"d":"2004-09-23","o":13.67,"h":13.75,"l":13.6,"c":13.75,"v":4500},{"d":"2004-09-24","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":800},{"d":"2004-09-27","o":13.81,"h":13.82,"l":13.81,"c":13.82,"v":3900},{"d":"2004-09-28","o":13.81,"h":13.82,"l":13.8,"c":13.82,"v":3300},{"d":"2004-09-29","o":13.82,"h":13.99,"l":13.72,"c":13.86,"v":15300},{"d":"2004-09-30","o":13.86,"h":13.96,"l":13.76,"c":13.76,"v":4200},{"d":"2004-10-01","o":13.68,"h":14,"l":13.68,"c":13.94,"v":7000},{"d":"2004-10-04","o":13.87,"h":14,"l":13.87,"c":14,"v":21600},{"d":"2004-10-05","o":13.95,"h":14.1,"l":13.95,"c":14.1,"v":12300},{"d":"2004-10-06","o":14.2,"h":14.31,"l":14.15,"c":14.23,"v":15400},{"d":"2004-10-07","o":14.33,"h":14.34,"l":14.25,"c":14.25,"v":7400},{"d":"2004-10-08","o":14.2,"h":14.4,"l":14.2,"c":14.3,"v":8800},{"d":"2004-10-11","o":14.14,"h":14.35,"l":14.14,"c":14.3,"v":7400},{"d":"2004-10-12","o":14.26,"h":14.26,"l":14.25,"c":14.26,"v":4000},{"d":"2004-10-13","o":14.3,"h":14.3,"l":14,"c":14,"v":17800},{"d":"2004-10-14","o":13.9,"h":13.9,"l":13.6,"c":13.6,"v":20800},{"d":"2004-10-15","o":13.7,"h":13.95,"l":13.7,"c":13.85,"v":2700},{"d":"2004-10-18","o":13.85,"h":13.9,"l":13.75,"c":13.9,"v":5400},{"d":"2004-10-19","o":13.91,"h":13.93,"l":13.81,"c":13.91,"v":3700},{"d":"2004-10-20","o":13.65,"h":13.65,"l":13.53,"c":13.61,"v":18000},{"d":"2004-10-21","o":13.65,"h":13.72,"l":13.62,"c":13.64,"v":10700},{"d":"2004-10-22","o":13.75,"h":13.79,"l":13.65,"c":13.78,"v":14900},{"d":"2004-10-25","o":13.71,"h":13.71,"l":13.54,"c":13.6,"v":9700},{"d":"2004-10-26","o":13.6,"h":13.64,"l":13.52,"c":13.59,"v":5500},{"d":"2004-10-27","o":13.6,"h":13.65,"l":13.54,"c":13.58,"v":4700},{"d":"2004-10-28","o":13.61,"h":13.7,"l":13.61,"c":13.64,"v":5900},{"d":"2004-10-29","o":13.68,"h":13.72,"l":13.67,"c":13.68,"v":9800},{"d":"2004-11-01","o":13.73,"h":13.83,"l":13.69,"c":13.69,"v":2200},{"d":"2004-11-02","o":13.71,"h":13.89,"l":13.71,"c":13.89,"v":7400},{"d":"2004-11-03","o":13.9,"h":13.98,"l":13.84,"c":13.92,"v":14200},{"d":"2004-11-04","o":13.95,"h":13.99,"l":13.92,"c":13.98,"v":16600},{"d":"2004-11-05","o":14,"h":14.4,"l":14,"c":14.4,"v":36600},{"d":"2004-11-08","o":14.29,"h":14.29,"l":14.16,"c":14.24,"v":7800},{"d":"2004-11-09","o":14,"h":14.14,"l":14,"c":14.04,"v":9600},{"d":"2004-11-10","o":14.11,"h":14.13,"l":14.01,"c":14.02,"v":3000},{"d":"2004-11-11","o":14.1,"h":14.14,"l":14.07,"c":14.07,"v":4000},{"d":"2004-11-12","o":14.03,"h":14.2,"l":14.03,"c":14.2,"v":7200},{"d":"2004-11-15","o":14.2,"h":14.45,"l":14.2,"c":14.28,"v":13500},{"d":"2004-11-16","o":14.27,"h":14.29,"l":14.25,"c":14.28,"v":2700},{"d":"2004-11-17","o":14.18,"h":14.42,"l":14.18,"c":14.28,"v":8500},{"d":"2004-11-18","o":14.31,"h":14.33,"l":14.3,"c":14.32,"v":7600},{"d":"2004-11-19","o":14.32,"h":14.33,"l":14.26,"c":14.26,"v":18500},{"d":"2004-11-22","o":14.26,"h":14.5,"l":14.26,"c":14.49,"v":19400},{"d":"2004-11-23","o":14.5,"h":14.5,"l":14.4,"c":14.5,"v":7300},{"d":"2004-11-24","o":14.6,"h":14.8,"l":14.6,"c":14.8,"v":7900},{"d":"2004-11-26","o":14.7,"h":14.88,"l":14.7,"c":14.82,"v":6800},{"d":"2004-11-29","o":14.85,"h":14.98,"l":14.71,"c":14.72,"v":18000},{"d":"2004-11-30","o":14.82,"h":15.23,"l":14.82,"c":15.22,"v":29200},{"d":"2004-12-01","o":15.12,"h":15.25,"l":15.11,"c":15.21,"v":7200},{"d":"2004-12-02","o":15.18,"h":15.34,"l":15.17,"c":15.3,"v":30400},{"d":"2004-12-03","o":15.25,"h":15.35,"l":15.21,"c":15.25,"v":24100},{"d":"2004-12-06","o":15.65,"h":15.66,"l":15.5,"c":15.56,"v":34800},{"d":"2004-12-07","o":15.54,"h":15.54,"l":15.46,"c":15.47,"v":8600},{"d":"2004-12-08","o":15.37,"h":15.42,"l":15.09,"c":15.09,"v":9900},{"d":"2004-12-09","o":15.05,"h":15.05,"l":14.9,"c":14.94,"v":3900},{"d":"2004-12-10","o":14.86,"h":14.86,"l":14.1,"c":14.5,"v":78400},{"d":"2004-12-13","o":14.5,"h":14.6,"l":14.39,"c":14.59,"v":20600},{"d":"2004-12-14","o":14.57,"h":14.7,"l":14.48,"c":14.58,"v":118200},{"d":"2004-12-15","o":14.7,"h":14.89,"l":14.66,"c":14.66,"v":100900},{"d":"2004-12-16","o":14.85,"h":15.14,"l":14.85,"c":15,"v":49000},{"d":"2004-12-17","o":13.23,"h":13.69,"l":13,"c":13.16,"v":52700},{"d":"2004-12-20","o":13.3,"h":13.38,"l":13.26,"c":13.29,"v":38300},{"d":"2004-12-21","o":13.4,"h":13.4,"l":13.34,"c":13.4,"v":21900},{"d":"2004-12-22","o":13.41,"h":13.7,"l":13.38,"c":13.5,"v":34100},{"d":"2004-12-23","o":13.51,"h":13.67,"l":13.45,"c":13.66,"v":51200},{"d":"2004-12-27","o":13.73,"h":13.73,"l":13.52,"c":13.55,"v":35100},{"d":"2004-12-28","o":13.52,"h":13.64,"l":13.52,"c":13.62,"v":27900},{"d":"2004-12-29","o":13.72,"h":13.97,"l":13.55,"c":13.96,"v":25800},{"d":"2004-12-30","o":13.86,"h":13.92,"l":13.85,"c":13.89,"v":12300},{"d":"2004-12-31","o":13.95,"h":13.99,"l":13.89,"c":13.99,"v":8200},{"d":"2005-01-03","o":14,"h":14.22,"l":14,"c":14.19,"v":28900},{"d":"2005-01-04","o":14.29,"h":14.39,"l":14.1,"c":14.15,"v":39400},{"d":"2005-01-05","o":14.05,"h":14.05,"l":13.88,"c":13.88,"v":27000},{"d":"2005-01-06","o":14,"h":14.02,"l":13.9,"c":13.9,"v":24600},{"d":"2005-01-07","o":14.4,"h":14.4,"l":14.05,"c":14.18,"v":76200},{"d":"2005-01-10","o":14.35,"h":14.45,"l":14.17,"c":14.17,"v":62200},{"d":"2005-01-11","o":14.11,"h":14.11,"l":13.71,"c":13.72,"v":14300},{"d":"2005-01-12","o":13.72,"h":13.83,"l":13.5,"c":13.5,"v":11700},{"d":"2005-01-13","o":13.56,"h":13.84,"l":13.56,"c":13.83,"v":13600},{"d":"2005-01-14","o":13.83,"h":13.96,"l":13.79,"c":13.96,"v":13700},{"d":"2005-01-18","o":13.7,"h":13.7,"l":13.55,"c":13.55,"v":27700},{"d":"2005-01-19","o":13.54,"h":13.54,"l":13.4,"c":13.51,"v":15300},{"d":"2005-01-20","o":13.55,"h":13.59,"l":13.35,"c":13.35,"v":11400},{"d":"2005-01-21","o":13.36,"h":13.69,"l":13.36,"c":13.6,"v":9600},{"d":"2005-01-24","o":13.5,"h":13.6,"l":13.4,"c":13.46,"v":4800},{"d":"2005-01-25","o":13.44,"h":13.47,"l":13.35,"c":13.35,"v":4900},{"d":"2005-01-26","o":13.45,"h":13.52,"l":13.3,"c":13.31,"v":11000},{"d":"2005-01-27","o":13.36,"h":13.49,"l":13.3,"c":13.37,"v":13000},{"d":"2005-01-28","o":13.57,"h":13.62,"l":13.42,"c":13.42,"v":6300},{"d":"2005-01-31","o":13.52,"h":13.6,"l":13.4,"c":13.58,"v":8100},{"d":"2005-02-01","o":13.58,"h":13.6,"l":13.4,"c":13.46,"v":13500},{"d":"2005-02-02","o":13.6,"h":13.7,"l":13.45,"c":13.69,"v":12500},{"d":"2005-02-03","o":13.71,"h":13.75,"l":13.71,"c":13.75,"v":6600},{"d":"2005-02-04","o":13.8,"h":13.95,"l":13.67,"c":13.95,"v":10500},{"d":"2005-02-07","o":13.94,"h":14.06,"l":13.85,"c":14.06,"v":14400},{"d":"2005-02-08","o":14.11,"h":14.11,"l":13.84,"c":14.07,"v":12900},{"d":"2005-02-09","o":14.07,"h":14.14,"l":14.07,"c":14.07,"v":9100},{"d":"2005-02-10","o":14.16,"h":14.22,"l":14.09,"c":14.22,"v":15600},{"d":"2005-02-11","o":14.17,"h":14.35,"l":14.08,"c":14.35,"v":7800},{"d":"2005-02-14","o":14.35,"h":14.48,"l":14.3,"c":14.43,"v":15900},{"d":"2005-02-15","o":14.5,"h":14.7,"l":14.5,"c":14.65,"v":21400},{"d":"2005-02-16","o":14.55,"h":14.6,"l":14.53,"c":14.56,"v":24400},{"d":"2005-02-17","o":14.55,"h":14.71,"l":14.55,"c":14.6,"v":17400},{"d":"2005-02-18","o":14.7,"h":14.72,"l":14.45,"c":14.72,"v":13300},{"d":"2005-02-22","o":14.65,"h":14.95,"l":14.56,"c":14.9,"v":30400},{"d":"2005-02-23","o":14.85,"h":15.23,"l":14.85,"c":15,"v":44800},{"d":"2005-02-24","o":15.02,"h":15.06,"l":14.83,"c":14.83,"v":24200},{"d":"2005-02-25","o":14.85,"h":15.15,"l":14.85,"c":15.11,"v":13600},{"d":"2005-02-28","o":15.3,"h":15.45,"l":15.11,"c":15.11,"v":18100},{"d":"2005-03-01","o":15.3,"h":15.3,"l":15.03,"c":15.05,"v":18700},{"d":"2005-03-02","o":15.07,"h":15.07,"l":14.86,"c":14.86,"v":14400},{"d":"2005-03-03","o":14.8,"h":15.09,"l":14.8,"c":14.9,"v":16500},{"d":"2005-03-04","o":14.96,"h":15.08,"l":14.92,"c":14.92,"v":3700},{"d":"2005-03-07","o":14.92,"h":15,"l":14.92,"c":14.95,"v":16700},{"d":"2005-03-08","o":14.95,"h":14.95,"l":14.65,"c":14.71,"v":18000},{"d":"2005-03-09","o":14.71,"h":14.71,"l":14.39,"c":14.49,"v":25100},{"d":"2005-03-10","o":14.51,"h":14.51,"l":14.22,"c":14.32,"v":23500},{"d":"2005-03-11","o":14.23,"h":14.5,"l":14.23,"c":14.25,"v":25100},{"d":"2005-03-14","o":14.26,"h":14.32,"l":13.95,"c":14.05,"v":22400},{"d":"2005-03-15","o":14,"h":14,"l":13.38,"c":13.58,"v":63300},{"d":"2005-03-16","o":13.63,"h":13.95,"l":13.63,"c":13.91,"v":56200},{"d":"2005-03-17","o":13.95,"h":14.28,"l":13.95,"c":14.28,"v":8300},{"d":"2005-03-18","o":14.16,"h":14.38,"l":14.04,"c":14.33,"v":9600},{"d":"2005-03-21","o":14.43,"h":14.55,"l":14.36,"c":14.4,"v":14100},{"d":"2005-03-22","o":14.41,"h":14.5,"l":14.4,"c":14.4,"v":6600},{"d":"2005-03-23","o":14.39,"h":14.41,"l":14.05,"c":14.05,"v":6800},{"d":"2005-03-24","o":14.04,"h":14.04,"l":13.75,"c":13.81,"v":28700},{"d":"2005-03-28","o":13.79,"h":14.02,"l":13.79,"c":13.9,"v":7200},{"d":"2005-03-29","o":13.9,"h":13.99,"l":13.86,"c":13.86,"v":23400},{"d":"2005-03-30","o":13.85,"h":14.15,"l":13.85,"c":13.98,"v":11700},{"d":"2005-03-31","o":14,"h":14.2,"l":14,"c":14.15,"v":6400},{"d":"2005-04-01","o":14.05,"h":14.35,"l":14.05,"c":14.2,"v":7400},{"d":"2005-04-04","o":14.1,"h":14.2,"l":14,"c":14.14,"v":8900},{"d":"2005-04-05","o":14.14,"h":14.22,"l":14.14,"c":14.18,"v":3000},{"d":"2005-04-06","o":14.22,"h":14.35,"l":14.2,"c":14.25,"v":6300},{"d":"2005-04-07","o":14.34,"h":14.49,"l":14.26,"c":14.49,"v":7300},{"d":"2005-04-08","o":14.55,"h":14.71,"l":14.51,"c":14.57,"v":10100},{"d":"2005-04-11","o":14.57,"h":14.68,"l":14.51,"c":14.58,"v":13100},{"d":"2005-04-12","o":14.68,"h":14.68,"l":14.52,"c":14.59,"v":2700},{"d":"2005-04-13","o":14.53,"h":14.61,"l":14.4,"c":14.58,"v":24300},{"d":"2005-04-14","o":14.39,"h":14.54,"l":14.36,"c":14.36,"v":6500},{"d":"2005-04-15","o":14.1,"h":14.25,"l":14,"c":14.13,"v":17600},{"d":"2005-04-18","o":14.03,"h":14.5,"l":14,"c":14.26,"v":24400},{"d":"2005-04-19","o":14.35,"h":14.5,"l":14.31,"c":14.35,"v":24900},{"d":"2005-04-20","o":14.27,"h":14.34,"l":14.26,"c":14.26,"v":7000},{"d":"2005-04-21","o":14.2,"h":14.42,"l":14.2,"c":14.26,"v":16000},{"d":"2005-04-22","o":14.16,"h":14.36,"l":14.1,"c":14.28,"v":31000},{"d":"2005-04-25","o":14.3,"h":14.3,"l":14.15,"c":14.18,"v":6700},{"d":"2005-04-26","o":14.18,"h":14.31,"l":14.02,"c":14.09,"v":23700},{"d":"2005-04-27","o":14.01,"h":14.02,"l":14,"c":14,"v":12400},{"d":"2005-04-28","o":14,"h":14,"l":13.61,"c":13.62,"v":22900},{"d":"2005-04-29","o":13.67,"h":13.78,"l":13.67,"c":13.73,"v":31200},{"d":"2005-05-02","o":13.73,"h":13.85,"l":13.73,"c":13.76,"v":7400},{"d":"2005-05-03","o":13.62,"h":13.88,"l":13.62,"c":13.85,"v":15100},{"d":"2005-05-04","o":13.86,"h":14.04,"l":13.86,"c":14.04,"v":11500},{"d":"2005-05-05","o":14.1,"h":14.25,"l":14.1,"c":14.17,"v":8100},{"d":"2005-05-06","o":14.16,"h":14.56,"l":14.16,"c":14.47,"v":13500},{"d":"2005-05-09","o":14.56,"h":14.6,"l":14.43,"c":14.5,"v":14900},{"d":"2005-05-10","o":14.45,"h":14.45,"l":14.05,"c":14.19,"v":13900},{"d":"2005-05-11","o":14.09,"h":14.2,"l":14.09,"c":14.2,"v":4100},{"d":"2005-05-12","o":14.13,"h":14.18,"l":14.11,"c":14.11,"v":4300},{"d":"2005-05-13","o":14.24,"h":14.3,"l":14.15,"c":14.24,"v":10300},{"d":"2005-05-16","o":14.24,"h":14.24,"l":13.9,"c":13.91,"v":18500},{"d":"2005-05-17","o":13.86,"h":13.91,"l":13.8,"c":13.91,"v":8200},{"d":"2005-05-18","o":13.99,"h":14.05,"l":13.98,"c":14,"v":5100},{"d":"2005-05-19","o":14.01,"h":14.05,"l":13.91,"c":13.95,"v":5300},{"d":"2005-05-20","o":13.99,"h":13.99,"l":13.85,"c":13.91,"v":6600},{"d":"2005-05-23","o":13.9,"h":13.97,"l":13.86,"c":13.9,"v":3500},{"d":"2005-05-24","o":13.95,"h":14.05,"l":13.84,"c":13.96,"v":14000},{"d":"2005-05-25","o":14.01,"h":14.1,"l":13.97,"c":13.97,"v":4800},{"d":"2005-05-26","o":14.22,"h":14.3,"l":14.11,"c":14.26,"v":13300},{"d":"2005-05-27","o":14.23,"h":14.29,"l":14.1,"c":14.11,"v":30700},{"d":"2005-05-31","o":14.39,"h":14.45,"l":14.08,"c":14.18,"v":11900},{"d":"2005-06-01","o":14.1,"h":14.24,"l":14.06,"c":14.24,"v":12900},{"d":"2005-06-02","o":14.1,"h":14.3,"l":14.09,"c":14.3,"v":5700},{"d":"2005-06-03","o":14.27,"h":14.55,"l":14.27,"c":14.37,"v":15400},{"d":"2005-06-06","o":14.6,"h":14.66,"l":14.35,"c":14.66,"v":23900},{"d":"2005-06-07","o":14.64,"h":14.64,"l":14.5,"c":14.55,"v":15600},{"d":"2005-06-08","o":14.54,"h":14.55,"l":14.45,"c":14.55,"v":10300},{"d":"2005-06-09","o":14.5,"h":14.5,"l":14.45,"c":14.46,"v":3100},{"d":"2005-06-10","o":14.45,"h":14.49,"l":14.37,"c":14.4,"v":5300},{"d":"2005-06-13","o":14.41,"h":14.59,"l":14.32,"c":14.59,"v":5300},{"d":"2005-06-14","o":14.46,"h":14.53,"l":14.46,"c":14.53,"v":200},{"d":"2005-06-15","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":12300},{"d":"2005-06-16","o":14.74,"h":14.8,"l":14.7,"c":14.79,"v":13900},{"d":"2005-06-17","o":14.89,"h":14.89,"l":14.74,"c":14.87,"v":12600},{"d":"2005-06-20","o":14.79,"h":14.98,"l":14.79,"c":14.84,"v":7600},{"d":"2005-06-21","o":14.9,"h":14.99,"l":14.86,"c":14.99,"v":12600},{"d":"2005-06-22","o":14.99,"h":15.25,"l":14.95,"c":15.18,"v":26200},{"d":"2005-06-23","o":15.21,"h":15.3,"l":15.05,"c":15.12,"v":15300},{"d":"2005-06-24","o":15.01,"h":15.04,"l":14.7,"c":15.03,"v":18800},{"d":"2005-06-27","o":15.03,"h":15.03,"l":14.9,"c":14.94,"v":7000},{"d":"2005-06-28","o":14.94,"h":15,"l":14.9,"c":14.99,"v":4700},{"d":"2005-06-29","o":14.89,"h":15.03,"l":14.78,"c":14.78,"v":19000},{"d":"2005-06-30","o":14.86,"h":14.9,"l":14.5,"c":14.75,"v":25900},{"d":"2005-07-01","o":14.78,"h":14.9,"l":14.73,"c":14.73,"v":1700},{"d":"2005-07-05","o":14.85,"h":14.99,"l":14.8,"c":14.98,"v":14000},{"d":"2005-07-06","o":14.98,"h":15,"l":14.95,"c":14.95,"v":6300},{"d":"2005-07-07","o":14.93,"h":14.96,"l":14.82,"c":14.82,"v":8400},{"d":"2005-07-08","o":14.85,"h":14.87,"l":14.77,"c":14.78,"v":4500},{"d":"2005-07-11","o":14.79,"h":14.9,"l":14.68,"c":14.8,"v":13900},{"d":"2005-07-12","o":14.85,"h":15.04,"l":14.75,"c":15.04,"v":15700},{"d":"2005-07-13","o":15.13,"h":15.14,"l":15,"c":15.12,"v":11500},{"d":"2005-07-14","o":15.1,"h":15.2,"l":15.09,"c":15.09,"v":5400},{"d":"2005-07-15","o":15.1,"h":15.18,"l":15.01,"c":15.05,"v":5900},{"d":"2005-07-18","o":15.05,"h":15.3,"l":15.05,"c":15.24,"v":24100},{"d":"2005-07-19","o":15.38,"h":15.49,"l":15.37,"c":15.49,"v":16600},{"d":"2005-07-20","o":15.5,"h":15.69,"l":15.49,"c":15.62,"v":22600},{"d":"2005-07-21","o":15.7,"h":15.88,"l":15.7,"c":15.84,"v":9000},{"d":"2005-07-22","o":15.9,"h":16,"l":15.85,"c":16,"v":11300},{"d":"2005-07-25","o":16,"h":16.2,"l":16,"c":16.2,"v":33200},{"d":"2005-07-26","o":16.4,"h":16.73,"l":16.4,"c":16.43,"v":29500},{"d":"2005-07-27","o":16.49,"h":16.5,"l":16.41,"c":16.5,"v":18600},{"d":"2005-07-28","o":16.49,"h":16.5,"l":16.42,"c":16.5,"v":28100},{"d":"2005-07-29","o":16.5,"h":16.5,"l":16.27,"c":16.39,"v":20800},{"d":"2005-08-01","o":16.49,"h":16.49,"l":16.34,"c":16.42,"v":17900},{"d":"2005-08-02","o":16.5,"h":17.09,"l":16.47,"c":16.85,"v":40400},{"d":"2005-08-03","o":16.85,"h":16.95,"l":16.85,"c":16.93,"v":17100},{"d":"2005-08-04","o":17,"h":17.25,"l":17,"c":17.11,"v":33700},{"d":"2005-08-05","o":17.23,"h":17.44,"l":17,"c":17.25,"v":34600},{"d":"2005-08-08","o":17.3,"h":17.85,"l":17.3,"c":17.71,"v":41100},{"d":"2005-08-09","o":17.94,"h":18,"l":17.68,"c":17.96,"v":52700},{"d":"2005-08-10","o":18.1,"h":18.75,"l":17.35,"c":17.6,"v":52600},{"d":"2005-08-11","o":17.6,"h":17.73,"l":17.56,"c":17.73,"v":29800},{"d":"2005-08-12","o":17.5,"h":17.5,"l":17.15,"c":17.29,"v":39800},{"d":"2005-08-15","o":17.31,"h":17.6,"l":17.31,"c":17.5,"v":8700},{"d":"2005-08-16","o":17.5,"h":17.68,"l":17.5,"c":17.52,"v":12900},{"d":"2005-08-17","o":17.32,"h":17.45,"l":17.3,"c":17.45,"v":13700},{"d":"2005-08-18","o":17.45,"h":17.45,"l":17.33,"c":17.33,"v":21600},{"d":"2005-08-19","o":17.25,"h":17.25,"l":16.55,"c":16.71,"v":47200},{"d":"2005-08-22","o":16.6,"h":16.98,"l":16.6,"c":16.95,"v":21100},{"d":"2005-08-23","o":17.2,"h":17.2,"l":16.95,"c":17.01,"v":30100},{"d":"2005-08-24","o":17.21,"h":17.55,"l":17.21,"c":17.36,"v":34200},{"d":"2005-08-25","o":17.5,"h":17.53,"l":17.32,"c":17.37,"v":32500},{"d":"2005-08-26","o":17.43,"h":17.46,"l":17.37,"c":17.38,"v":8200},{"d":"2005-08-29","o":17.32,"h":17.48,"l":17.05,"c":17.43,"v":19400},{"d":"2005-08-30","o":17.42,"h":17.43,"l":17.05,"c":17.11,"v":42200},{"d":"2005-08-31","o":17.1,"h":17.38,"l":17.03,"c":17.38,"v":19500},{"d":"2005-09-01","o":16.37,"h":16.89,"l":16.32,"c":16.75,"v":69100},{"d":"2005-09-02","o":16.69,"h":16.69,"l":16.09,"c":16.23,"v":46600},{"d":"2005-09-06","o":16.3,"h":16.36,"l":16.25,"c":16.27,"v":42300},{"d":"2005-09-07","o":16.5,"h":16.62,"l":16.4,"c":16.51,"v":25700},{"d":"2005-09-08","o":16.51,"h":16.51,"l":16.33,"c":16.44,"v":15900},{"d":"2005-09-09","o":16.48,"h":16.68,"l":16.45,"c":16.59,"v":16000},{"d":"2005-09-12","o":16.69,"h":16.99,"l":16.58,"c":16.7,"v":37800},{"d":"2005-09-13","o":16.73,"h":16.78,"l":16.5,"c":16.77,"v":16500},{"d":"2005-09-14","o":16.73,"h":16.74,"l":16.55,"c":16.6,"v":10600},{"d":"2005-09-15","o":16.65,"h":16.75,"l":16.62,"c":16.73,"v":20500},{"d":"2005-09-16","o":16.93,"h":17.06,"l":16.85,"c":17,"v":46800},{"d":"2005-09-19","o":17.15,"h":17.3,"l":16.96,"c":17.3,"v":43300},{"d":"2005-09-20","o":17.32,"h":17.33,"l":17.17,"c":17.17,"v":22900},{"d":"2005-09-21","o":17.2,"h":17.44,"l":17.2,"c":17.44,"v":11000},{"d":"2005-09-22","o":17.4,"h":17.49,"l":17,"c":17.16,"v":18600},{"d":"2005-09-23","o":17.15,"h":17.39,"l":17.07,"c":17.39,"v":6300},{"d":"2005-09-26","o":17.4,"h":17.44,"l":17.31,"c":17.39,"v":15400},{"d":"2005-09-27","o":17.4,"h":17.4,"l":17.34,"c":17.34,"v":13100},{"d":"2005-09-28","o":17.35,"h":17.4,"l":17.3,"c":17.36,"v":18500},{"d":"2005-09-29","o":17.37,"h":17.76,"l":17.36,"c":17.75,"v":16300},{"d":"2005-09-30","o":17.8,"h":17.8,"l":17.6,"c":17.74,"v":5500},{"d":"2005-10-03","o":17.71,"h":18.62,"l":17.71,"c":18.5,"v":28700},{"d":"2005-10-04","o":18.35,"h":18.57,"l":18,"c":18.57,"v":18500},{"d":"2005-10-05","o":18.5,"h":18.5,"l":18.1,"c":18.1,"v":15000},{"d":"2005-10-06","o":18.02,"h":18.02,"l":17.71,"c":17.84,"v":28100},{"d":"2005-10-07","o":17.95,"h":18.08,"l":17.87,"c":17.97,"v":9800},{"d":"2005-10-10","o":18.07,"h":18.11,"l":17.81,"c":17.81,"v":15300},{"d":"2005-10-11","o":17.6,"h":17.69,"l":17,"c":17.6,"v":30900},{"d":"2005-10-12","o":17.5,"h":17.5,"l":16.6,"c":17.1,"v":19000},{"d":"2005-10-13","o":17.1,"h":17.1,"l":16.51,"c":16.51,"v":10900},{"d":"2005-10-14","o":16.56,"h":16.75,"l":16.39,"c":16.5,"v":25000},{"d":"2005-10-17","o":16.7,"h":17.41,"l":16.7,"c":17.37,"v":23700},{"d":"2005-10-18","o":17.29,"h":17.33,"l":16.85,"c":17.12,"v":12600},{"d":"2005-10-19","o":16.5,"h":17.1,"l":16.25,"c":17.1,"v":34400},{"d":"2005-10-20","o":17.1,"h":17.25,"l":17.05,"c":17.09,"v":13300},{"d":"2005-10-21","o":17.34,"h":17.75,"l":17.3,"c":17.44,"v":44200},{"d":"2005-10-24","o":17.5,"h":17.67,"l":17.41,"c":17.5,"v":22500},{"d":"2005-10-25","o":17.5,"h":17.55,"l":17.4,"c":17.55,"v":11900},{"d":"2005-10-26","o":17.6,"h":17.66,"l":17.55,"c":17.63,"v":10300},{"d":"2005-10-27","o":17.57,"h":17.57,"l":17.1,"c":17.49,"v":17800},{"d":"2005-10-28","o":17.4,"h":17.48,"l":17.25,"c":17.25,"v":15600},{"d":"2005-10-31","o":17.4,"h":17.5,"l":17.3,"c":17.4,"v":18100},{"d":"2005-11-01","o":17.4,"h":17.4,"l":16.61,"c":16.69,"v":45600},{"d":"2005-11-02","o":16.81,"h":17.26,"l":16.81,"c":17.2,"v":19900},{"d":"2005-11-03","o":17.33,"h":17.6,"l":17.25,"c":17.35,"v":16900},{"d":"2005-11-04","o":17.35,"h":17.35,"l":17.12,"c":17.2,"v":9900},{"d":"2005-11-07","o":17.05,"h":17.08,"l":16.91,"c":16.99,"v":10300},{"d":"2005-11-08","o":17,"h":17,"l":16.8,"c":16.86,"v":13200},{"d":"2005-11-09","o":17,"h":17,"l":16.86,"c":16.95,"v":23700},{"d":"2005-11-10","o":16.95,"h":16.95,"l":16.8,"c":16.88,"v":14900},{"d":"2005-11-11","o":16.8,"h":16.89,"l":16.73,"c":16.73,"v":19600},{"d":"2005-11-14","o":16.8,"h":16.8,"l":16.65,"c":16.72,"v":18500},{"d":"2005-11-15","o":16.7,"h":16.81,"l":16.7,"c":16.71,"v":3000},{"d":"2005-11-16","o":17,"h":17.25,"l":16.85,"c":17.25,"v":64700},{"d":"2005-11-17","o":17.4,"h":17.55,"l":17.4,"c":17.5,"v":44600},{"d":"2005-11-18","o":17.25,"h":18,"l":17.25,"c":17.81,"v":45800},{"d":"2005-11-21","o":17.8,"h":18.4,"l":17.56,"c":18.3,"v":90700},{"d":"2005-11-22","o":18.22,"h":18.22,"l":17.8,"c":18.05,"v":61000},{"d":"2005-11-23","o":18.14,"h":18.5,"l":18.1,"c":18.5,"v":66600},{"d":"2005-11-25","o":18.4,"h":18.6,"l":18.31,"c":18.43,"v":7600},{"d":"2005-11-28","o":18.43,"h":18.49,"l":17.85,"c":17.99,"v":32900},{"d":"2005-11-29","o":18.2,"h":18.2,"l":17.75,"c":17.99,"v":25900},{"d":"2005-11-30","o":18.04,"h":18.15,"l":18.04,"c":18.06,"v":4300},{"d":"2005-12-01","o":18.16,"h":18.3,"l":18.16,"c":18.25,"v":27000},{"d":"2005-12-02","o":18.35,"h":18.64,"l":18.35,"c":18.46,"v":27100},{"d":"2005-12-05","o":18.5,"h":18.59,"l":18.13,"c":18.19,"v":20400},{"d":"2005-12-06","o":18.2,"h":18.4,"l":18.1,"c":18.11,"v":18600},{"d":"2005-12-07","o":18.01,"h":18.08,"l":17.62,"c":17.94,"v":19600},{"d":"2005-12-08","o":17.85,"h":18.04,"l":17.6,"c":18.04,"v":19000},{"d":"2005-12-09","o":17.85,"h":18.04,"l":17.85,"c":18.03,"v":12000},{"d":"2005-12-12","o":17.83,"h":17.95,"l":17.65,"c":17.73,"v":24600},{"d":"2005-12-13","o":17.65,"h":17.78,"l":17.6,"c":17.78,"v":21500},{"d":"2005-12-14","o":18.28,"h":18.29,"l":18.14,"c":18.24,"v":109600},{"d":"2005-12-15","o":18.24,"h":18.39,"l":18.2,"c":18.32,"v":37000},{"d":"2005-12-16","o":18.3,"h":18.9,"l":18.09,"c":18.81,"v":57700},{"d":"2005-12-19","o":16.99,"h":16.99,"l":16.5,"c":16.91,"v":136200},{"d":"2005-12-20","o":16.71,"h":16.8,"l":16.4,"c":16.7,"v":74900},{"d":"2005-12-21","o":16.71,"h":16.77,"l":16.64,"c":16.77,"v":46500},{"d":"2005-12-22","o":16.7,"h":16.97,"l":16.69,"c":16.97,"v":31300},{"d":"2005-12-23","o":16.95,"h":17.18,"l":16.95,"c":17.15,"v":13600},{"d":"2005-12-27","o":17.32,"h":17.75,"l":17.32,"c":17.74,"v":76000},{"d":"2005-12-28","o":17.75,"h":17.75,"l":17,"c":17.04,"v":135900},{"d":"2005-12-29","o":17.04,"h":17.44,"l":17.04,"c":17.44,"v":49300},{"d":"2005-12-30","o":17.34,"h":17.7,"l":17.21,"c":17.65,"v":39100},{"d":"2006-01-03","o":18.14,"h":18.14,"l":17.41,"c":17.93,"v":196000},{"d":"2006-01-04","o":17.95,"h":18.41,"l":17.95,"c":18.41,"v":65400},{"d":"2006-01-05","o":18.61,"h":18.92,"l":18.43,"c":18.69,"v":54300},{"d":"2006-01-06","o":18.89,"h":19.25,"l":18.18,"c":18.43,"v":152700},{"d":"2006-01-09","o":18.65,"h":18.65,"l":17.75,"c":17.98,"v":126900},{"d":"2006-01-10","o":17.75,"h":18.9,"l":17.66,"c":18.64,"v":59600},{"d":"2006-01-11","o":19,"h":19,"l":18.3,"c":18.35,"v":31900},{"d":"2006-01-12","o":18.34,"h":18.73,"l":18.31,"c":18.45,"v":30400},{"d":"2006-01-13","o":18.5,"h":18.7,"l":18.3,"c":18.49,"v":32000},{"d":"2006-01-17","o":18.35,"h":18.41,"l":18.11,"c":18.2,"v":33900},{"d":"2006-01-18","o":18.11,"h":18.19,"l":17.71,"c":17.87,"v":67900},{"d":"2006-01-19","o":18,"h":18,"l":17.65,"c":17.99,"v":55600},{"d":"2006-01-20","o":17.99,"h":18,"l":17.66,"c":17.67,"v":37700},{"d":"2006-01-23","o":17.6,"h":17.62,"l":17.1,"c":17.4,"v":63100},{"d":"2006-01-24","o":17.33,"h":17.33,"l":15.91,"c":16.33,"v":243600},{"d":"2006-01-25","o":16.35,"h":16.63,"l":15.81,"c":16.29,"v":101300},{"d":"2006-01-26","o":16.03,"h":16.25,"l":15.8,"c":15.93,"v":99400},{"d":"2006-01-27","o":15.85,"h":16,"l":15.26,"c":15.6,"v":144700},{"d":"2006-01-30","o":15.49,"h":15.5,"l":15,"c":15.31,"v":90000},{"d":"2006-01-31","o":15.4,"h":16.15,"l":15.4,"c":16.15,"v":74000},{"d":"2006-02-01","o":16.2,"h":16.85,"l":15.92,"c":16.75,"v":83800},{"d":"2006-02-02","o":16.9,"h":17.05,"l":16.8,"c":16.93,"v":54400},{"d":"2006-02-03","o":17.05,"h":17.24,"l":16.7,"c":16.87,"v":69800},{"d":"2006-02-06","o":16.83,"h":17.25,"l":16.81,"c":17.11,"v":22200},{"d":"2006-02-07","o":17.01,"h":17.17,"l":16.8,"c":17.12,"v":43300},{"d":"2006-02-08","o":17.24,"h":17.47,"l":17,"c":17.26,"v":35700},{"d":"2006-02-09","o":17.41,"h":17.48,"l":17.32,"c":17.4,"v":16300},{"d":"2006-02-10","o":17.49,"h":17.6,"l":17.02,"c":17.18,"v":29400},{"d":"2006-02-13","o":17.18,"h":17.18,"l":16.18,"c":16.6,"v":38000},{"d":"2006-02-14","o":16.71,"h":16.72,"l":16.51,"c":16.71,"v":11400},{"d":"2006-02-15","o":16.8,"h":16.88,"l":16.52,"c":16.52,"v":11200},{"d":"2006-02-16","o":16.62,"h":16.93,"l":16.62,"c":16.91,"v":20500},{"d":"2006-02-17","o":17,"h":17,"l":16.7,"c":16.73,"v":21500},{"d":"2006-02-21","o":16.98,"h":16.98,"l":16.21,"c":16.49,"v":49800},{"d":"2006-02-22","o":16.57,"h":16.95,"l":16.51,"c":16.8,"v":18400},{"d":"2006-02-23","o":16.8,"h":17.15,"l":16.76,"c":16.8,"v":22600},{"d":"2006-02-24","o":16.85,"h":17.28,"l":16.85,"c":17.15,"v":65000},{"d":"2006-02-27","o":17.44,"h":17.89,"l":17.34,"c":17.7,"v":38700},{"d":"2006-02-28","o":17.85,"h":17.9,"l":17.7,"c":17.81,"v":19200},{"d":"2006-03-01","o":17.81,"h":18,"l":17.81,"c":17.9,"v":20100},{"d":"2006-03-02","o":17.99,"h":18.1,"l":17.9,"c":17.9,"v":21400},{"d":"2006-03-03","o":18.1,"h":18.15,"l":17.91,"c":17.95,"v":42200},{"d":"2006-03-06","o":18.19,"h":18.19,"l":17.5,"c":17.89,"v":51500},{"d":"2006-03-07","o":17.9,"h":17.91,"l":17.4,"c":17.4,"v":26500},{"d":"2006-03-08","o":17.35,"h":17.35,"l":17,"c":17.01,"v":20500},{"d":"2006-03-09","o":16.73,"h":16.75,"l":16.5,"c":16.59,"v":47000},{"d":"2006-03-10","o":16.66,"h":16.79,"l":16.66,"c":16.75,"v":12000},{"d":"2006-03-13","o":17.05,"h":17.4,"l":16.9,"c":16.99,"v":38600},{"d":"2006-03-14","o":17,"h":17,"l":16.61,"c":16.91,"v":8700},{"d":"2006-03-15","o":16.85,"h":17.55,"l":16.85,"c":17.27,"v":35100},{"d":"2006-03-16","o":17.52,"h":17.64,"l":17.2,"c":17.52,"v":22300},{"d":"2006-03-17","o":17.5,"h":17.65,"l":16.76,"c":17.2,"v":49400},{"d":"2006-03-20","o":17.25,"h":17.75,"l":17.04,"c":17.38,"v":25700},{"d":"2006-03-21","o":17.42,"h":17.8,"l":17.27,"c":17.28,"v":28000},{"d":"2006-03-22","o":17.4,"h":17.65,"l":17.15,"c":17.35,"v":51100},{"d":"2006-03-23","o":17.55,"h":17.74,"l":17.3,"c":17.35,"v":24100},{"d":"2006-03-24","o":17.5,"h":17.78,"l":17.4,"c":17.51,"v":21600},{"d":"2006-03-27","o":17.7,"h":17.7,"l":17.15,"c":17.3,"v":18900},{"d":"2006-03-28","o":17.3,"h":17.5,"l":17.2,"c":17.25,"v":10500},{"d":"2006-03-29","o":17.21,"h":17.85,"l":17.21,"c":17.5,"v":18100},{"d":"2006-03-30","o":17.6,"h":17.8,"l":17.5,"c":17.61,"v":12800},{"d":"2006-03-31","o":17.71,"h":17.9,"l":17.7,"c":17.9,"v":26000},{"d":"2006-04-03","o":18.1,"h":18.11,"l":17.75,"c":17.95,"v":23300},{"d":"2006-04-04","o":17.98,"h":17.99,"l":17.79,"c":17.94,"v":20300},{"d":"2006-04-05","o":17.88,"h":18,"l":17.5,"c":18,"v":127800},{"d":"2006-04-06","o":18.23,"h":18.4,"l":18.07,"c":18.28,"v":35000},{"d":"2006-04-07","o":18.28,"h":18.34,"l":17.9,"c":17.98,"v":20600},{"d":"2006-04-10","o":18,"h":18.14,"l":17.61,"c":17.8,"v":14700},{"d":"2006-04-11","o":17.75,"h":17.85,"l":17.5,"c":17.6,"v":15000},{"d":"2006-04-12","o":17.6,"h":17.6,"l":17.41,"c":17.5,"v":10400},{"d":"2006-04-13","o":17.4,"h":17.6,"l":17.4,"c":17.6,"v":15000},{"d":"2006-04-17","o":17.6,"h":17.98,"l":17.6,"c":17.77,"v":10100},{"d":"2006-04-18","o":17.87,"h":17.91,"l":17.77,"c":17.91,"v":13600},{"d":"2006-04-19","o":17.91,"h":17.96,"l":17.5,"c":17.6,"v":25200},{"d":"2006-04-20","o":17.55,"h":17.84,"l":17.54,"c":17.78,"v":11800},{"d":"2006-04-21","o":17.8,"h":18,"l":17.75,"c":18,"v":16100},{"d":"2006-04-24","o":17.7,"h":18.09,"l":17.7,"c":17.95,"v":13800},{"d":"2006-04-25","o":17.8,"h":17.98,"l":17.76,"c":17.83,"v":12700},{"d":"2006-04-26","o":18.01,"h":18.15,"l":18,"c":18.1,"v":18300},{"d":"2006-04-27","o":17.9,"h":18.15,"l":17.76,"c":18.1,"v":10600},{"d":"2006-04-28","o":18.1,"h":18.19,"l":17.9,"c":18.05,"v":9600},{"d":"2006-05-01","o":18.05,"h":18.25,"l":17.75,"c":17.77,"v":9900},{"d":"2006-05-02","o":17.85,"h":18,"l":17.75,"c":17.95,"v":11200},{"d":"2006-05-03","o":17.82,"h":17.82,"l":17.44,"c":17.68,"v":19100},{"d":"2006-05-04","o":17.58,"h":17.8,"l":17.48,"c":17.55,"v":13200},{"d":"2006-05-05","o":17.52,"h":17.69,"l":17.52,"c":17.69,"v":20200},{"d":"2006-05-08","o":17.83,"h":17.99,"l":17.6,"c":17.7,"v":29600},{"d":"2006-05-09","o":17.75,"h":17.97,"l":17.69,"c":17.85,"v":6400},{"d":"2006-05-10","o":17.8,"h":18,"l":17.76,"c":18,"v":15900},{"d":"2006-05-11","o":17.97,"h":17.97,"l":17.6,"c":17.6,"v":18800},{"d":"2006-05-12","o":17.55,"h":17.7,"l":16.95,"c":17.01,"v":36400},{"d":"2006-05-15","o":17.15,"h":17.4,"l":16.99,"c":17,"v":33700},{"d":"2006-05-16","o":17.1,"h":17.4,"l":17,"c":17.33,"v":12700},{"d":"2006-05-17","o":17.38,"h":17.42,"l":16.9,"c":17.05,"v":31200},{"d":"2006-05-18","o":17.05,"h":17.3,"l":16.95,"c":16.95,"v":12400},{"d":"2006-05-19","o":17.03,"h":17.05,"l":16.5,"c":16.6,"v":29100},{"d":"2006-05-22","o":16.58,"h":16.59,"l":15.77,"c":15.8,"v":32300},{"d":"2006-05-23","o":16,"h":16.36,"l":15.9,"c":16.31,"v":22500},{"d":"2006-05-24","o":16.2,"h":16.24,"l":16.02,"c":16.02,"v":8500},{"d":"2006-05-25","o":16,"h":16.18,"l":16,"c":16.11,"v":14900},{"d":"2006-05-26","o":16.2,"h":16.45,"l":16.11,"c":16.28,"v":12400},{"d":"2006-05-30","o":16.15,"h":16.25,"l":16.07,"c":16.15,"v":15600},{"d":"2006-05-31","o":16.1,"h":16.34,"l":16,"c":16.24,"v":10500},{"d":"2006-06-01","o":16.25,"h":16.25,"l":16,"c":16.1,"v":8000},{"d":"2006-06-02","o":16.2,"h":16.22,"l":16.09,"c":16.22,"v":7400},{"d":"2006-06-05","o":16.22,"h":16.3,"l":16.01,"c":16.24,"v":13500},{"d":"2006-06-06","o":16.24,"h":16.24,"l":16,"c":16,"v":7100},{"d":"2006-06-07","o":16.1,"h":16.1,"l":16,"c":16.09,"v":6000},{"d":"2006-06-08","o":16,"h":16.09,"l":14.8,"c":15.4,"v":53000},{"d":"2006-06-09","o":15.4,"h":15.66,"l":15.4,"c":15.55,"v":13700},{"d":"2006-06-12","o":15.4,"h":15.4,"l":14.11,"c":14.3,"v":56500},{"d":"2006-06-13","o":14.05,"h":14.1,"l":13.3,"c":13.52,"v":71400},{"d":"2006-06-14","o":13.35,"h":13.95,"l":13.35,"c":13.77,"v":29400},{"d":"2006-06-15","o":13.84,"h":14.68,"l":13.84,"c":14.54,"v":37500},{"d":"2006-06-16","o":14.8,"h":14.85,"l":14.59,"c":14.59,"v":12900},{"d":"2006-06-19","o":14.61,"h":14.8,"l":14.61,"c":14.74,"v":13400},{"d":"2006-06-20","o":14.85,"h":14.85,"l":14.61,"c":14.66,"v":4400},{"d":"2006-06-21","o":14.75,"h":14.8,"l":14.6,"c":14.75,"v":8300},{"d":"2006-06-22","o":14.75,"h":14.86,"l":14.61,"c":14.73,"v":14200},{"d":"2006-06-23","o":14.6,"h":14.74,"l":14.36,"c":14.36,"v":7900},{"d":"2006-06-26","o":14.46,"h":14.55,"l":14.46,"c":14.52,"v":9300},{"d":"2006-06-27","o":14.52,"h":14.69,"l":14.47,"c":14.55,"v":70500},{"d":"2006-06-28","o":14.5,"h":14.55,"l":14.4,"c":14.55,"v":8500},{"d":"2006-06-29","o":14.5,"h":14.74,"l":14.41,"c":14.74,"v":6500},{"d":"2006-06-30","o":14.7,"h":14.8,"l":14.62,"c":14.72,"v":8700},{"d":"2006-07-03","o":14.72,"h":14.72,"l":14.6,"c":14.63,"v":6200},{"d":"2006-07-05","o":14.7,"h":14.8,"l":14.66,"c":14.7,"v":8000},{"d":"2006-07-06","o":14.8,"h":14.82,"l":14.74,"c":14.8,"v":9100},{"d":"2006-07-07","o":14.8,"h":14.9,"l":14.76,"c":14.76,"v":11400},{"d":"2006-07-10","o":14.85,"h":14.86,"l":14.55,"c":14.55,"v":6500},{"d":"2006-07-11","o":14.55,"h":14.65,"l":14.35,"c":14.65,"v":16700},{"d":"2006-07-12","o":14.65,"h":14.74,"l":14.55,"c":14.7,"v":3500},{"d":"2006-07-13","o":14.79,"h":14.79,"l":14.5,"c":14.5,"v":7400},{"d":"2006-07-14","o":14.45,"h":14.45,"l":14.01,"c":14.15,"v":20200},{"d":"2006-07-17","o":14.02,"h":14.05,"l":14,"c":14.04,"v":20200},{"d":"2006-07-18","o":14.07,"h":14.19,"l":14.01,"c":14.01,"v":16200},{"d":"2006-07-19","o":14,"h":14.15,"l":14,"c":14.12,"v":13900},{"d":"2006-07-20","o":14,"h":14.21,"l":14,"c":14.21,"v":22800},{"d":"2006-07-21","o":14.3,"h":14.3,"l":14.02,"c":14.2,"v":2300},{"d":"2006-07-24","o":14.12,"h":14.24,"l":14.01,"c":14.07,"v":9900},{"d":"2006-07-25","o":14.07,"h":14.2,"l":14.07,"c":14.2,"v":7800},{"d":"2006-07-26","o":14.3,"h":14.3,"l":14.12,"c":14.12,"v":23300},{"d":"2006-07-27","o":14,"h":14.15,"l":14,"c":14.06,"v":21200},{"d":"2006-07-28","o":14.15,"h":14.35,"l":13.5,"c":14.21,"v":31600},{"d":"2006-07-31","o":14.25,"h":14.6,"l":14.25,"c":14.35,"v":12100},{"d":"2006-08-01","o":14.45,"h":14.49,"l":14.39,"c":14.41,"v":11600},{"d":"2006-08-02","o":14.35,"h":14.45,"l":14.31,"c":14.45,"v":7400},{"d":"2006-08-03","o":14.35,"h":14.4,"l":14.27,"c":14.27,"v":5600},{"d":"2006-08-04","o":14.4,"h":14.5,"l":14.32,"c":14.32,"v":11000},{"d":"2006-08-07","o":14.45,"h":14.48,"l":14.26,"c":14.34,"v":6400},{"d":"2006-08-08","o":14.34,"h":14.6,"l":14.34,"c":14.58,"v":27500},{"d":"2006-08-09","o":14.45,"h":15.5,"l":14.45,"c":15.25,"v":27700},{"d":"2006-08-10","o":15.09,"h":15.45,"l":15.02,"c":15.34,"v":12300},{"d":"2006-08-11","o":15.2,"h":15.32,"l":15.01,"c":15.2,"v":4700},{"d":"2006-08-14","o":15.2,"h":15.21,"l":15,"c":15.1,"v":11300},{"d":"2006-08-15","o":15.1,"h":15.38,"l":15.1,"c":15.31,"v":6100},{"d":"2006-08-16","o":15.3,"h":15.5,"l":15.3,"c":15.36,"v":15700},{"d":"2006-08-17","o":15.65,"h":15.76,"l":15.5,"c":15.5,"v":9900},{"d":"2006-08-18","o":15.75,"h":15.92,"l":15.75,"c":15.91,"v":22100},{"d":"2006-08-21","o":16,"h":16.27,"l":15.91,"c":16.22,"v":15500},{"d":"2006-08-22","o":16.28,"h":16.5,"l":16.28,"c":16.42,"v":16000},{"d":"2006-08-23","o":16.5,"h":16.5,"l":16.1,"c":16.11,"v":9500},{"d":"2006-08-24","o":16.05,"h":16.14,"l":15.9,"c":16.1,"v":10800},{"d":"2006-08-25","o":16,"h":16.05,"l":15.8,"c":15.8,"v":19800},{"d":"2006-08-28","o":15.75,"h":15.75,"l":15.1,"c":15.74,"v":36900},{"d":"2006-08-29","o":15.78,"h":15.95,"l":15.78,"c":15.93,"v":6500},{"d":"2006-08-30","o":15.98,"h":16.28,"l":15.98,"c":16.1,"v":18300},{"d":"2006-08-31","o":16.24,"h":16.37,"l":16.24,"c":16.37,"v":20500},{"d":"2006-09-01","o":16.2,"h":16.44,"l":16.11,"c":16.44,"v":18400},{"d":"2006-09-05","o":16.3,"h":16.45,"l":16.3,"c":16.32,"v":19300},{"d":"2006-09-06","o":16.3,"h":16.55,"l":16.3,"c":16.5,"v":23100},{"d":"2006-09-07","o":16.4,"h":16.41,"l":15.8,"c":16.1,"v":28000},{"d":"2006-09-08","o":16,"h":16.15,"l":15.91,"c":16.05,"v":20900},{"d":"2006-09-11","o":16.05,"h":16.3,"l":15.9,"c":16.3,"v":10600},{"d":"2006-09-12","o":16.35,"h":16.6,"l":16.15,"c":16.5,"v":19900},{"d":"2006-09-13","o":16.6,"h":16.6,"l":16.4,"c":16.5,"v":10900},{"d":"2006-09-14","o":16.45,"h":16.65,"l":16.4,"c":16.41,"v":12100},{"d":"2006-09-15","o":16.6,"h":16.63,"l":16.51,"c":16.62,"v":11600},{"d":"2006-09-18","o":16.45,"h":16.6,"l":16.4,"c":16.55,"v":15800},{"d":"2006-09-19","o":16.3,"h":16.35,"l":15.92,"c":16.2,"v":11000},{"d":"2006-09-20","o":16.05,"h":16.05,"l":15.45,"c":15.92,"v":21000},{"d":"2006-09-21","o":15.95,"h":15.95,"l":15.59,"c":15.59,"v":12900},{"d":"2006-09-22","o":15.7,"h":15.8,"l":15.61,"c":15.64,"v":12600},{"d":"2006-09-25","o":15.65,"h":15.9,"l":15.59,"c":15.61,"v":9300},{"d":"2006-09-26","o":15.66,"h":15.9,"l":15.66,"c":15.72,"v":50700},{"d":"2006-09-27","o":15.76,"h":15.95,"l":15.76,"c":15.85,"v":4000},{"d":"2006-09-28","o":15.8,"h":15.84,"l":15.65,"c":15.68,"v":11100},{"d":"2006-09-29","o":15.71,"h":15.81,"l":15.71,"c":15.81,"v":5600},{"d":"2006-10-02","o":15.85,"h":15.88,"l":15.62,"c":15.8,"v":9500},{"d":"2006-10-03","o":15.8,"h":15.85,"l":15.75,"c":15.75,"v":5800},{"d":"2006-10-04","o":15.76,"h":15.9,"l":15.75,"c":15.8,"v":9000},{"d":"2006-10-05","o":15.95,"h":15.99,"l":15.82,"c":15.95,"v":5500},{"d":"2006-10-06","o":15.8,"h":16.08,"l":15.74,"c":16.08,"v":18000},{"d":"2006-10-09","o":16.1,"h":16.18,"l":16,"c":16.12,"v":8200},{"d":"2006-10-10","o":16.2,"h":16.2,"l":16.1,"c":16.1,"v":7000},{"d":"2006-10-11","o":16.1,"h":16.12,"l":16.1,"c":16.11,"v":2200},{"d":"2006-10-12","o":16.18,"h":16.18,"l":16.11,"c":16.15,"v":4000},{"d":"2006-10-13","o":16.11,"h":16.24,"l":16.11,"c":16.21,"v":6500},{"d":"2006-10-16","o":16.15,"h":16.33,"l":16.15,"c":16.33,"v":3900},{"d":"2006-10-17","o":16.18,"h":16.18,"l":16.15,"c":16.15,"v":9400},{"d":"2006-10-18","o":16.25,"h":16.5,"l":16.25,"c":16.45,"v":7300},{"d":"2006-10-19","o":16.5,"h":16.71,"l":16.5,"c":16.7,"v":17900},{"d":"2006-10-20","o":16.6,"h":16.7,"l":16.55,"c":16.64,"v":7900},{"d":"2006-10-23","o":16.6,"h":16.6,"l":16.41,"c":16.45,"v":3800},{"d":"2006-10-24","o":16.55,"h":16.64,"l":16.47,"c":16.64,"v":7300},{"d":"2006-10-25","o":16.65,"h":16.75,"l":16.5,"c":16.66,"v":14900},{"d":"2006-10-26","o":16.6,"h":16.65,"l":16.5,"c":16.57,"v":8600},{"d":"2006-10-27","o":16.45,"h":16.89,"l":16.41,"c":16.74,"v":34500},{"d":"2006-10-30","o":16.74,"h":16.8,"l":16.55,"c":16.7,"v":11700},{"d":"2006-10-31","o":16.75,"h":16.85,"l":16.57,"c":16.85,"v":9000},{"d":"2006-11-01","o":16.94,"h":16.94,"l":16.75,"c":16.75,"v":3000},{"d":"2006-11-02","o":16.8,"h":16.8,"l":16.6,"c":16.61,"v":3700},{"d":"2006-11-03","o":16.6,"h":16.6,"l":16.51,"c":16.6,"v":2600},{"d":"2006-11-06","o":16.6,"h":16.98,"l":16.6,"c":16.83,"v":15700},{"d":"2006-11-07","o":16.87,"h":17,"l":16.83,"c":17,"v":26000},{"d":"2006-11-08","o":16.95,"h":17.35,"l":16.95,"c":17.35,"v":6900},{"d":"2006-11-09","o":17.5,"h":18.39,"l":17.48,"c":18.06,"v":17200},{"d":"2006-11-10","o":18.25,"h":18.4,"l":18.05,"c":18.27,"v":22700},{"d":"2006-11-13","o":18.02,"h":18.02,"l":17.37,"c":18,"v":25500},{"d":"2006-11-14","o":17.8,"h":17.95,"l":17.15,"c":17.95,"v":6600},{"d":"2006-11-15","o":17.85,"h":18,"l":17.84,"c":17.89,"v":3800},{"d":"2006-11-16","o":17.9,"h":18,"l":17.9,"c":17.94,"v":4300},{"d":"2006-11-17","o":17.88,"h":17.9,"l":17.7,"c":17.8,"v":6200},{"d":"2006-11-20","o":17.89,"h":17.9,"l":17.6,"c":17.77,"v":12200},{"d":"2006-11-21","o":17.65,"h":17.75,"l":17.62,"c":17.72,"v":19400},{"d":"2006-11-22","o":17.67,"h":17.9,"l":17.67,"c":17.69,"v":20900},{"d":"2006-11-24","o":17.7,"h":17.75,"l":17.6,"c":17.74,"v":4000},{"d":"2006-11-27","o":17.65,"h":17.75,"l":17.6,"c":17.6,"v":19300},{"d":"2006-11-28","o":17.45,"h":17.58,"l":17.05,"c":17.5,"v":32500},{"d":"2006-11-29","o":17.4,"h":17.75,"l":17.4,"c":17.66,"v":17400},{"d":"2006-11-30","o":17.55,"h":17.55,"l":17.02,"c":17.41,"v":34800},{"d":"2006-12-01","o":17.51,"h":17.57,"l":17.46,"c":17.46,"v":4600},{"d":"2006-12-04","o":17.55,"h":17.7,"l":17.47,"c":17.47,"v":22000},{"d":"2006-12-05","o":17.48,"h":18.57,"l":17.48,"c":17.75,"v":98600},{"d":"2006-12-06","o":17.76,"h":18.2,"l":17.76,"c":17.93,"v":27500},{"d":"2006-12-07","o":17.93,"h":18.1,"l":17.76,"c":17.81,"v":41300},{"d":"2006-12-08","o":17.8,"h":17.9,"l":17.7,"c":17.7,"v":65300},{"d":"2006-12-11","o":17.51,"h":17.65,"l":17.51,"c":17.64,"v":25700},{"d":"2006-12-12","o":17.56,"h":17.59,"l":17.4,"c":17.52,"v":34200},{"d":"2006-12-13","o":17.54,"h":17.69,"l":17.5,"c":17.62,"v":20200},{"d":"2006-12-14","o":17.69,"h":17.7,"l":17.64,"c":17.66,"v":36500},{"d":"2006-12-15","o":17.7,"h":17.76,"l":17.68,"c":17.71,"v":60300},{"d":"2006-12-18","o":16.89,"h":17.1,"l":16.81,"c":16.82,"v":47300},{"d":"2006-12-19","o":16.8,"h":16.8,"l":16.64,"c":16.66,"v":15100},{"d":"2006-12-20","o":16.68,"h":16.82,"l":16.68,"c":16.82,"v":12200},{"d":"2006-12-21","o":16.9,"h":17.24,"l":16.87,"c":16.98,"v":16100},{"d":"2006-12-22","o":16.95,"h":16.98,"l":16.82,"c":16.85,"v":17100},{"d":"2006-12-26","o":16.85,"h":17,"l":16.85,"c":16.9,"v":26000},{"d":"2006-12-27","o":16.95,"h":17.1,"l":16.88,"c":17.1,"v":25300},{"d":"2006-12-28","o":17,"h":17.2,"l":17,"c":17.02,"v":29200},{"d":"2006-12-29","o":17,"h":17.05,"l":16.91,"c":16.92,"v":12200},{"d":"2007-01-03","o":16.92,"h":16.99,"l":16.82,"c":16.91,"v":40100},{"d":"2007-01-04","o":16.83,"h":16.83,"l":16.72,"c":16.78,"v":36500},{"d":"2007-01-05","o":17,"h":17.04,"l":16.45,"c":16.45,"v":36500},{"d":"2007-01-08","o":16.68,"h":16.85,"l":16.65,"c":16.76,"v":40200},{"d":"2007-01-09","o":16.5,"h":16.78,"l":16.5,"c":16.71,"v":37300},{"d":"2007-01-10","o":16.6,"h":16.62,"l":16.51,"c":16.51,"v":22300},{"d":"2007-01-11","o":16.51,"h":16.61,"l":16.5,"c":16.61,"v":28600},{"d":"2007-01-12","o":16.7,"h":17.13,"l":16.7,"c":17.01,"v":38400},{"d":"2007-01-16","o":16.95,"h":17,"l":16.93,"c":16.99,"v":20100},{"d":"2007-01-17","o":17.1,"h":17.18,"l":16.95,"c":17.15,"v":21100},{"d":"2007-01-18","o":17.17,"h":17.4,"l":17.01,"c":17.11,"v":71700},{"d":"2007-01-19","o":17.1,"h":17.35,"l":17.04,"c":17.3,"v":41400},{"d":"2007-01-22","o":17.2,"h":17.31,"l":17.02,"c":17.07,"v":23200},{"d":"2007-01-23","o":17.18,"h":17.2,"l":17.11,"c":17.2,"v":26100},{"d":"2007-01-24","o":17.22,"h":17.8,"l":17.22,"c":17.79,"v":60500},{"d":"2007-01-25","o":17.8,"h":18,"l":17.45,"c":17.45,"v":33900},{"d":"2007-01-26","o":17.5,"h":17.55,"l":17.4,"c":17.55,"v":6700},{"d":"2007-01-29","o":17.64,"h":17.75,"l":17.45,"c":17.45,"v":15400},{"d":"2007-01-30","o":17.5,"h":17.55,"l":17.39,"c":17.39,"v":10600},{"d":"2007-01-31","o":17.5,"h":17.5,"l":17.01,"c":17.25,"v":22400},{"d":"2007-02-01","o":17.37,"h":17.45,"l":17.31,"c":17.35,"v":43400},{"d":"2007-02-02","o":17.41,"h":17.75,"l":17.41,"c":17.7,"v":26700},{"d":"2007-02-05","o":17.73,"h":17.87,"l":17.72,"c":17.85,"v":42400},{"d":"2007-02-06","o":17.75,"h":17.95,"l":17.75,"c":17.9,"v":22000},{"d":"2007-02-07","o":17.97,"h":18.02,"l":17.95,"c":18.02,"v":13700},{"d":"2007-02-08","o":17.85,"h":18.17,"l":17.8,"c":18.09,"v":15900},{"d":"2007-02-09","o":18.15,"h":18.45,"l":18.03,"c":18.18,"v":14100},{"d":"2007-02-12","o":18.3,"h":18.45,"l":18.3,"c":18.35,"v":35500},{"d":"2007-02-13","o":18.5,"h":18.58,"l":18.41,"c":18.52,"v":19100},{"d":"2007-02-14","o":18.7,"h":18.9,"l":18.5,"c":18.9,"v":34700},{"d":"2007-02-15","o":18.7,"h":19.14,"l":18.65,"c":18.95,"v":32500},{"d":"2007-02-16","o":18.95,"h":20.4,"l":18.85,"c":19.2,"v":47600},{"d":"2007-02-20","o":19.38,"h":20.05,"l":19.21,"c":19.41,"v":78800},{"d":"2007-02-21","o":19.59,"h":19.63,"l":18.75,"c":18.83,"v":54200},{"d":"2007-02-22","o":18.71,"h":19,"l":18.05,"c":18.3,"v":106000},{"d":"2007-02-23","o":18.25,"h":18.64,"l":18.25,"c":18.3,"v":18600},{"d":"2007-02-26","o":18.1,"h":18.22,"l":17.5,"c":17.94,"v":61700},{"d":"2007-02-27","o":17.65,"h":17.65,"l":16.26,"c":16.4,"v":75800},{"d":"2007-02-28","o":16.55,"h":17.5,"l":16.55,"c":17.21,"v":74600},{"d":"2007-03-01","o":17.05,"h":17.1,"l":16.75,"c":17.02,"v":16300},{"d":"2007-03-02","o":16.95,"h":17.15,"l":16.95,"c":16.95,"v":8900},{"d":"2007-03-05","o":16.75,"h":16.75,"l":16.3,"c":16.44,"v":37000},{"d":"2007-03-06","o":16.52,"h":17.6,"l":16.52,"c":17.5,"v":21200},{"d":"2007-03-07","o":17.7,"h":18,"l":17.69,"c":17.75,"v":21500},{"d":"2007-03-08","o":17.9,"h":17.98,"l":17.75,"c":17.76,"v":13400},{"d":"2007-03-09","o":17.77,"h":17.77,"l":17.6,"c":17.71,"v":5300},{"d":"2007-03-12","o":17.5,"h":17.75,"l":17.5,"c":17.73,"v":14500},{"d":"2007-03-13","o":17.75,"h":18.01,"l":17.45,"c":17.53,"v":46800},{"d":"2007-03-14","o":17.3,"h":17.6,"l":16.55,"c":17.2,"v":75400},{"d":"2007-03-15","o":17.2,"h":17.49,"l":17.2,"c":17.49,"v":20600},{"d":"2007-03-16","o":17.3,"h":17.65,"l":17.3,"c":17.34,"v":10500},{"d":"2007-03-19","o":17.48,"h":17.8,"l":17.48,"c":17.8,"v":27300},{"d":"2007-03-20","o":17.9,"h":18.08,"l":17.81,"c":17.81,"v":9000},{"d":"2007-03-21","o":17.7,"h":18.25,"l":17.7,"c":18.25,"v":17100},{"d":"2007-03-22","o":18.25,"h":18.25,"l":17.91,"c":18.05,"v":14200},{"d":"2007-03-23","o":18,"h":18.25,"l":17.73,"c":17.88,"v":18100},{"d":"2007-03-26","o":17.8,"h":18.19,"l":17.61,"c":17.69,"v":23600},{"d":"2007-03-27","o":17.75,"h":17.84,"l":17.23,"c":17.26,"v":7100},{"d":"2007-03-28","o":17.26,"h":17.35,"l":17.2,"c":17.35,"v":4100},{"d":"2007-03-29","o":17.3,"h":17.6,"l":17.3,"c":17.44,"v":8400},{"d":"2007-03-30","o":17.55,"h":17.85,"l":17.51,"c":17.55,"v":8000},{"d":"2007-04-02","o":17.7,"h":17.94,"l":17.7,"c":17.82,"v":7700},{"d":"2007-04-03","o":17.92,"h":18.45,"l":17.82,"c":18.03,"v":24400},{"d":"2007-04-04","o":18.09,"h":18.75,"l":18.01,"c":18.18,"v":14400},{"d":"2007-04-05","o":18.02,"h":18.6,"l":18.02,"c":18.57,"v":10100},{"d":"2007-04-09","o":18.35,"h":18.55,"l":18.2,"c":18.47,"v":7100},{"d":"2007-04-10","o":18.4,"h":18.56,"l":18.4,"c":18.45,"v":9600},{"d":"2007-04-11","o":18.48,"h":18.7,"l":18.48,"c":18.59,"v":10700},{"d":"2007-04-12","o":18.63,"h":18.68,"l":18.27,"c":18.57,"v":11400},{"d":"2007-04-13","o":18.59,"h":18.8,"l":18.59,"c":18.7,"v":13800},{"d":"2007-04-16","o":18.75,"h":19.1,"l":18.73,"c":18.86,"v":25000},{"d":"2007-04-17","o":18.92,"h":19.08,"l":18.9,"c":19.04,"v":6200},{"d":"2007-04-18","o":18.85,"h":19.2,"l":18.85,"c":19.07,"v":9900},{"d":"2007-04-19","o":19.08,"h":19.1,"l":18.61,"c":18.95,"v":17200},{"d":"2007-04-20","o":19.1,"h":19.27,"l":19.1,"c":19.1,"v":10900},{"d":"2007-04-23","o":19.19,"h":19.22,"l":19.11,"c":19.11,"v":14000},{"d":"2007-04-24","o":19.22,"h":19.35,"l":18.75,"c":19.1,"v":17100},{"d":"2007-04-25","o":19.2,"h":19.45,"l":19.19,"c":19.3,"v":13800},{"d":"2007-04-26","o":19.3,"h":19.45,"l":19.04,"c":19.05,"v":19600},{"d":"2007-04-27","o":18.87,"h":19.4,"l":18.8,"c":19.4,"v":12700},{"d":"2007-04-30","o":19.44,"h":19.44,"l":19.05,"c":19.25,"v":10500},{"d":"2007-05-01","o":19.29,"h":19.35,"l":19,"c":19.12,"v":16600},{"d":"2007-05-02","o":19.16,"h":19.4,"l":19.15,"c":19.18,"v":17500},{"d":"2007-05-03","o":19.25,"h":19.5,"l":19.24,"c":19.5,"v":11500},{"d":"2007-05-04","o":19.5,"h":19.7,"l":19.47,"c":19.63,"v":9100},{"d":"2007-05-07","o":19.6,"h":19.95,"l":19.6,"c":19.85,"v":11900},{"d":"2007-05-08","o":19.85,"h":20.22,"l":19.84,"c":19.96,"v":36400},{"d":"2007-05-09","o":19.96,"h":20.33,"l":19.9,"c":20.28,"v":25000},{"d":"2007-05-10","o":20.25,"h":20.28,"l":19.9,"c":19.9,"v":15900},{"d":"2007-05-11","o":20,"h":20.04,"l":19.9,"c":20.04,"v":7600},{"d":"2007-05-14","o":20.29,"h":20.63,"l":20.25,"c":20.6,"v":64200},{"d":"2007-05-15","o":20.5,"h":20.65,"l":20.3,"c":20.38,"v":23300},{"d":"2007-05-16","o":20.45,"h":20.5,"l":20.3,"c":20.43,"v":19100},{"d":"2007-05-17","o":20.39,"h":20.47,"l":20.35,"c":20.47,"v":6700},{"d":"2007-05-18","o":20.45,"h":20.63,"l":20.41,"c":20.59,"v":11500},{"d":"2007-05-21","o":20.6,"h":20.75,"l":20.55,"c":20.6,"v":38500},{"d":"2007-05-22","o":20.64,"h":20.92,"l":20.63,"c":20.82,"v":17200},{"d":"2007-05-23","o":20.7,"h":21.39,"l":20.63,"c":21.39,"v":36700},{"d":"2007-05-24","o":21.6,"h":22.8,"l":20.85,"c":21.6,"v":46200},{"d":"2007-05-25","o":22,"h":23.3,"l":22,"c":22.2,"v":45400},{"d":"2007-05-29","o":20.2,"h":21.8,"l":18,"c":21.52,"v":69800},{"d":"2007-05-30","o":20.4,"h":21.16,"l":20.16,"c":21.02,"v":60200},{"d":"2007-05-31","o":21.15,"h":21.29,"l":21.15,"c":21.2,"v":9300},{"d":"2007-06-01","o":21,"h":21.55,"l":21,"c":21.4,"v":9500},{"d":"2007-06-04","o":21.35,"h":22.51,"l":21.35,"c":22.45,"v":35700},{"d":"2007-06-05","o":22.49,"h":22.86,"l":22.3,"c":22.86,"v":14000},{"d":"2007-06-06","o":23.06,"h":23.06,"l":22.03,"c":22.48,"v":26300},{"d":"2007-06-07","o":22.33,"h":22.4,"l":21.75,"c":22.15,"v":24800},{"d":"2007-06-08","o":21.6,"h":22.05,"l":21.6,"c":22.05,"v":18800},{"d":"2007-06-11","o":22.2,"h":22.88,"l":21.85,"c":22.65,"v":22200},{"d":"2007-06-12","o":22.65,"h":23.24,"l":22.35,"c":23.23,"v":15800},{"d":"2007-06-13","o":22.9,"h":23.65,"l":22.9,"c":23.61,"v":31700},{"d":"2007-06-14","o":23.55,"h":24.4,"l":23.4,"c":23.75,"v":19300},{"d":"2007-06-15","o":24.3,"h":24.45,"l":23.68,"c":24.35,"v":34200},{"d":"2007-06-18","o":24.45,"h":24.6,"l":23.75,"c":23.75,"v":33000},{"d":"2007-06-19","o":23.6,"h":23.6,"l":22.8,"c":23.15,"v":50700},{"d":"2007-06-20","o":23.1,"h":23.2,"l":21.7,"c":22.05,"v":47700},{"d":"2007-06-21","o":22.3,"h":23.2,"l":22.16,"c":23.05,"v":27000},{"d":"2007-06-22","o":23,"h":23,"l":22.25,"c":22.65,"v":34100},{"d":"2007-06-25","o":22.45,"h":22.75,"l":22.41,"c":22.74,"v":16100},{"d":"2007-06-26","o":22.55,"h":22.7,"l":21.01,"c":22,"v":60200},{"d":"2007-06-27","o":21.7,"h":22.45,"l":21.27,"c":22.35,"v":27400},{"d":"2007-06-28","o":22.25,"h":22.75,"l":22.15,"c":22.72,"v":12200},{"d":"2007-06-29","o":22.72,"h":23.35,"l":22.48,"c":23.2,"v":15000},{"d":"2007-07-02","o":23.2,"h":23.85,"l":23.14,"c":23.81,"v":13500},{"d":"2007-07-03","o":24,"h":24,"l":23.88,"c":24,"v":22200},{"d":"2007-07-05","o":24.6,"h":24.6,"l":24.1,"c":24.15,"v":21400},{"d":"2007-07-06","o":24.2,"h":24.39,"l":24.11,"c":24.15,"v":13100},{"d":"2007-07-09","o":24,"h":24.15,"l":22.81,"c":23.4,"v":49900},{"d":"2007-07-10","o":23,"h":23.3,"l":21.32,"c":23.1,"v":79100},{"d":"2007-07-11","o":23.05,"h":23.1,"l":22.6,"c":22.84,"v":7000},{"d":"2007-07-12","o":22.95,"h":23.4,"l":22.85,"c":23,"v":21300},{"d":"2007-07-13","o":23,"h":23.07,"l":22.38,"c":22.7,"v":17600},{"d":"2007-07-16","o":22.55,"h":22.55,"l":22,"c":22.3,"v":50900},{"d":"2007-07-17","o":22.3,"h":22.5,"l":22.06,"c":22.41,"v":13800},{"d":"2007-07-18","o":21.52,"h":22.05,"l":21.05,"c":21.75,"v":53200},{"d":"2007-07-19","o":22.01,"h":22.31,"l":21.76,"c":21.9,"v":38900},{"d":"2007-07-20","o":21.92,"h":22,"l":21.39,"c":22,"v":30600},{"d":"2007-07-23","o":22.1,"h":22.75,"l":22.1,"c":22.5,"v":26200},{"d":"2007-07-24","o":22.2,"h":22.31,"l":21.88,"c":21.88,"v":12100},{"d":"2007-07-25","o":21.9,"h":22.15,"l":21.6,"c":21.74,"v":10900},{"d":"2007-07-26","o":21,"h":21.45,"l":20.11,"c":20.6,"v":20000},{"d":"2007-07-27","o":20.61,"h":20.75,"l":20.5,"c":20.6,"v":10200},{"d":"2007-07-30","o":20.6,"h":20.7,"l":20.14,"c":20.6,"v":31300},{"d":"2007-07-31","o":20.84,"h":21.3,"l":20.6,"c":20.6,"v":25500},{"d":"2007-08-01","o":20.55,"h":20.69,"l":19.36,"c":20,"v":47900},{"d":"2007-08-02","o":20.1,"h":20.5,"l":20.06,"c":20.35,"v":24800},{"d":"2007-08-03","o":20.4,"h":20.4,"l":20.23,"c":20.25,"v":18300},{"d":"2007-08-06","o":20.2,"h":20.32,"l":19.9,"c":20.29,"v":11800},{"d":"2007-08-07","o":20.3,"h":20.3,"l":19.55,"c":20.16,"v":16900},{"d":"2007-08-08","o":20.25,"h":20.8,"l":20.1,"c":20.42,"v":22000},{"d":"2007-08-09","o":20.2,"h":20.38,"l":19.9,"c":20,"v":35400},{"d":"2007-08-10","o":19.87,"h":19.87,"l":19.51,"c":19.7,"v":14100},{"d":"2007-08-13","o":19.73,"h":19.73,"l":19.42,"c":19.42,"v":11600},{"d":"2007-08-14","o":19.33,"h":19.33,"l":18.65,"c":18.85,"v":12900},{"d":"2007-08-15","o":18.7,"h":18.7,"l":17.36,"c":17.78,"v":38800},{"d":"2007-08-16","o":17,"h":17,"l":16.23,"c":16.6,"v":69300},{"d":"2007-08-17","o":19.99,"h":19.99,"l":16.8,"c":18.25,"v":34900},{"d":"2007-08-20","o":18.3,"h":24,"l":18.15,"c":19.45,"v":90600},{"d":"2007-08-21","o":19.48,"h":19.48,"l":19,"c":19.19,"v":20300},{"d":"2007-08-22","o":19.3,"h":20.01,"l":19.3,"c":19.6,"v":49400},{"d":"2007-08-23","o":19.75,"h":20.09,"l":19.26,"c":19.8,"v":31000},{"d":"2007-08-24","o":19.77,"h":20.48,"l":19.5,"c":20.32,"v":35500},{"d":"2007-08-27","o":20.35,"h":20.45,"l":20.05,"c":20.15,"v":16400},{"d":"2007-08-28","o":20.05,"h":20.05,"l":18.5,"c":19.3,"v":62700},{"d":"2007-08-29","o":19.4,"h":19.89,"l":19.19,"c":19.75,"v":38500},{"d":"2007-08-30","o":19.5,"h":19.87,"l":19.35,"c":19.53,"v":12400},{"d":"2007-08-31","o":19.85,"h":20.35,"l":19.8,"c":20,"v":18300},{"d":"2007-09-04","o":19.5,"h":20.3,"l":19.5,"c":20.25,"v":20700},{"d":"2007-09-05","o":20.25,"h":20.25,"l":19.7,"c":19.7,"v":16700},{"d":"2007-09-06","o":19.85,"h":20.1,"l":19.8,"c":19.96,"v":15500},{"d":"2007-09-07","o":19.75,"h":19.95,"l":19,"c":19.25,"v":17700},{"d":"2007-09-10","o":19.35,"h":19.8,"l":19.22,"c":19.37,"v":26100},{"d":"2007-09-11","o":19.5,"h":19.79,"l":19.5,"c":19.65,"v":28800},{"d":"2007-09-12","o":19.55,"h":19.55,"l":19.25,"c":19.38,"v":9900},{"d":"2007-09-13","o":19.5,"h":19.7,"l":19.15,"c":19.6,"v":21500},{"d":"2007-09-14","o":19.5,"h":19.8,"l":19.4,"c":19.6,"v":31600},{"d":"2007-09-17","o":20,"h":20,"l":19.55,"c":19.7,"v":37700},{"d":"2007-09-18","o":19.85,"h":20.85,"l":19.61,"c":20.85,"v":35500},{"d":"2007-09-19","o":21.2,"h":21.27,"l":20.55,"c":20.9,"v":33800},{"d":"2007-09-20","o":20.75,"h":20.75,"l":20,"c":20,"v":32900},{"d":"2007-09-21","o":20.25,"h":20.5,"l":20.08,"c":20.16,"v":17600},{"d":"2007-09-24","o":20.25,"h":20.8,"l":20.25,"c":20.65,"v":62000},{"d":"2007-09-25","o":20.52,"h":20.72,"l":20.25,"c":20.25,"v":35700},{"d":"2007-09-26","o":20.4,"h":20.59,"l":20.2,"c":20.45,"v":16800},{"d":"2007-09-27","o":20.32,"h":21,"l":20.32,"c":20.75,"v":22300},{"d":"2007-09-28","o":20.7,"h":20.79,"l":20.7,"c":20.71,"v":8300},{"d":"2007-10-01","o":20.55,"h":21.6,"l":20.09,"c":21.2,"v":26900},{"d":"2007-10-02","o":21.4,"h":21.4,"l":20.61,"c":20.68,"v":22400},{"d":"2007-10-03","o":20.69,"h":21.04,"l":20.43,"c":20.43,"v":11800},{"d":"2007-10-04","o":20.51,"h":20.9,"l":20.51,"c":20.7,"v":9100},{"d":"2007-10-05","o":21.3,"h":21.3,"l":20.72,"c":21.12,"v":24000},{"d":"2007-10-08","o":21.2,"h":21.2,"l":20.81,"c":21.05,"v":8800},{"d":"2007-10-09","o":21.4,"h":21.49,"l":21.03,"c":21.3,"v":32700},{"d":"2007-10-10","o":21.4,"h":21.95,"l":21.4,"c":21.7,"v":24800},{"d":"2007-10-11","o":21.85,"h":22.35,"l":21.6,"c":21.91,"v":38400},{"d":"2007-10-12","o":21.82,"h":21.99,"l":21,"c":21.83,"v":39400},{"d":"2007-10-15","o":22.12,"h":22.3,"l":21.6,"c":21.85,"v":19800},{"d":"2007-10-16","o":22.18,"h":22.39,"l":21.2,"c":21.2,"v":17400},{"d":"2007-10-17","o":21.97,"h":22.16,"l":20.93,"c":21.1,"v":39800},{"d":"2007-10-18","o":22.15,"h":22.3,"l":20.8,"c":21.55,"v":18300},{"d":"2007-10-19","o":22.24,"h":22.56,"l":20.78,"c":20.78,"v":28300},{"d":"2007-10-22","o":22.22,"h":22.51,"l":20.81,"c":20.95,"v":13400},{"d":"2007-10-23","o":21.1,"h":21.55,"l":21.1,"c":21.41,"v":23000},{"d":"2007-10-24","o":21.25,"h":21.5,"l":20.85,"c":21.09,"v":20300},{"d":"2007-10-25","o":22.05,"h":22.14,"l":21.1,"c":21.3,"v":14400},{"d":"2007-10-26","o":22.26,"h":22.27,"l":21.66,"c":21.67,"v":23000},{"d":"2007-10-29","o":22.78,"h":22.79,"l":21.91,"c":22.3,"v":28600},{"d":"2007-10-30","o":22.89,"h":23.52,"l":21.66,"c":21.71,"v":18400},{"d":"2007-10-31","o":22.73,"h":23.25,"l":21.32,"c":21.63,"v":14100},{"d":"2007-11-01","o":21.92,"h":21.92,"l":20.85,"c":21.21,"v":21400},{"d":"2007-11-02","o":22.41,"h":23.07,"l":20.85,"c":21,"v":21500},{"d":"2007-11-05","o":21.45,"h":22.11,"l":19.65,"c":19.8,"v":75100},{"d":"2007-11-06","o":19.9,"h":20.6,"l":19.9,"c":20.29,"v":23500},{"d":"2007-11-07","o":19.73,"h":21,"l":19.7,"c":19.7,"v":17600},{"d":"2007-11-08","o":20.22,"h":20.76,"l":19.5,"c":19.72,"v":27900},{"d":"2007-11-09","o":18.04,"h":20.12,"l":18.04,"c":19.15,"v":80700},{"d":"2007-11-12","o":19.37,"h":20.3,"l":18.65,"c":18.65,"v":25600},{"d":"2007-11-13","o":19.3,"h":19.3,"l":18.79,"c":19.26,"v":33300},{"d":"2007-11-14","o":19.45,"h":19.95,"l":19.27,"c":19.27,"v":36400},{"d":"2007-11-15","o":19.49,"h":19.63,"l":19.14,"c":19.41,"v":26000},{"d":"2007-11-16","o":19.58,"h":20,"l":19.25,"c":19.9,"v":42100},{"d":"2007-11-19","o":19.9,"h":19.9,"l":18.95,"c":19.02,"v":36000},{"d":"2007-11-20","o":18.18,"h":19.43,"l":18.18,"c":19.07,"v":31200},{"d":"2007-11-21","o":17.5,"h":18.86,"l":17.5,"c":18.34,"v":19400},{"d":"2007-11-23","o":18.84,"h":19,"l":18.4,"c":18.55,"v":18000},{"d":"2007-11-26","o":18.5,"h":19.09,"l":18.1,"c":18.1,"v":25200},{"d":"2007-11-27","o":17.93,"h":18.65,"l":17.64,"c":18.65,"v":40500},{"d":"2007-11-28","o":19.11,"h":20,"l":18.4,"c":19.5,"v":62100},{"d":"2007-11-29","o":19.46,"h":19.99,"l":19.25,"c":19.99,"v":30600},{"d":"2007-11-30","o":19.9,"h":20.83,"l":19.9,"c":20.83,"v":45500},{"d":"2007-12-03","o":20.9,"h":21.4,"l":20.35,"c":21,"v":56600},{"d":"2007-12-04","o":20.6,"h":21.41,"l":20.26,"c":21,"v":21600},{"d":"2007-12-05","o":21.88,"h":22.45,"l":20.75,"c":22.1,"v":38600},{"d":"2007-12-06","o":22.6,"h":22.7,"l":21.96,"c":22.7,"v":23200},{"d":"2007-12-07","o":22.5,"h":22.5,"l":20.95,"c":22.25,"v":31200},{"d":"2007-12-10","o":21.9,"h":22.8,"l":21.82,"c":22.47,"v":16900},{"d":"2007-12-11","o":22.31,"h":22.5,"l":21.56,"c":21.65,"v":14200},{"d":"2007-12-12","o":22,"h":22.4,"l":21.5,"c":22.1,"v":22500},{"d":"2007-12-13","o":21.75,"h":21.79,"l":21.3,"c":21.79,"v":9200},{"d":"2007-12-14","o":22.16,"h":22.18,"l":20.16,"c":21.11,"v":52800},{"d":"2007-12-17","o":20.6,"h":20.89,"l":20.15,"c":20.89,"v":22500},{"d":"2007-12-18","o":20.9,"h":21.2,"l":20.63,"c":21.05,"v":13500},{"d":"2007-12-19","o":20.75,"h":21.19,"l":20.75,"c":21.01,"v":10600},{"d":"2007-12-20","o":22.37,"h":22.37,"l":21,"c":21.63,"v":54100},{"d":"2007-12-21","o":22.74,"h":22.74,"l":21.5,"c":22.21,"v":33300},{"d":"2007-12-24","o":22.27,"h":22.77,"l":21.62,"c":22.18,"v":68900},{"d":"2007-12-26","o":21.1,"h":21.84,"l":19.9,"c":21.05,"v":66700},{"d":"2007-12-27","o":21.2,"h":21.2,"l":19.9,"c":20.55,"v":73700},{"d":"2007-12-28","o":20.7,"h":21.75,"l":20.2,"c":20.99,"v":23100},{"d":"2007-12-31","o":20.9,"h":22.48,"l":20.48,"c":22,"v":53700},{"d":"2008-01-02","o":21.7,"h":22.15,"l":20.95,"c":21.22,"v":58400},{"d":"2008-01-03","o":21,"h":21,"l":20.25,"c":20.32,"v":58400},{"d":"2008-01-04","o":19.95,"h":20.21,"l":18.52,"c":19.31,"v":33900},{"d":"2008-01-07","o":18.72,"h":19.99,"l":17.87,"c":19.03,"v":76200},{"d":"2008-01-08","o":19.03,"h":21.6,"l":19.03,"c":19.29,"v":16400},{"d":"2008-01-09","o":19.4,"h":20.71,"l":18.5,"c":20.71,"v":52600},{"d":"2008-01-10","o":19.9,"h":21.03,"l":19.74,"c":20.94,"v":50700},{"d":"2008-01-11","o":20.59,"h":21.13,"l":20.5,"c":20.69,"v":32100},{"d":"2008-01-14","o":20.75,"h":21.53,"l":20.4,"c":20.85,"v":30300},{"d":"2008-01-15","o":20.9,"h":20.9,"l":18.93,"c":19,"v":61900},{"d":"2008-01-16","o":18.8,"h":19.47,"l":17.7,"c":18.89,"v":155700},{"d":"2008-01-17","o":19.3,"h":19.5,"l":17.01,"c":17.27,"v":128700},{"d":"2008-01-18","o":17.81,"h":18.05,"l":16.6,"c":16.72,"v":189400},{"d":"2008-01-22","o":15.67,"h":18.25,"l":15.67,"c":18,"v":111200},{"d":"2008-01-23","o":17.45,"h":17.6,"l":16.1,"c":17.44,"v":136700},{"d":"2008-01-24","o":17.5,"h":19.25,"l":17.5,"c":19.15,"v":161800},{"d":"2008-01-25","o":19.5,"h":19.85,"l":18.55,"c":18.75,"v":129300},{"d":"2008-01-28","o":18.85,"h":19.47,"l":18.31,"c":19.33,"v":147700},{"d":"2008-01-29","o":19.95,"h":20.5,"l":19.53,"c":20.4,"v":85400},{"d":"2008-01-30","o":20.39,"h":21,"l":19.8,"c":20.58,"v":157000},{"d":"2008-01-31","o":20.3,"h":20.6,"l":19.57,"c":20.6,"v":80400},{"d":"2008-02-01","o":20.3,"h":20.45,"l":20.06,"c":20.37,"v":10500},{"d":"2008-02-04","o":20.66,"h":20.95,"l":20.05,"c":20.05,"v":28600},{"d":"2008-02-05","o":19.74,"h":20,"l":18.75,"c":19.1,"v":52700},{"d":"2008-02-06","o":19.04,"h":19.06,"l":18.5,"c":18.8,"v":52200},{"d":"2008-02-07","o":18.4,"h":18.65,"l":17.9,"c":18.35,"v":93500},{"d":"2008-02-08","o":17.94,"h":18.3,"l":17.94,"c":18.15,"v":40600},{"d":"2008-02-11","o":17.85,"h":18.25,"l":17.85,"c":18.15,"v":31000},{"d":"2008-02-12","o":18.25,"h":18.67,"l":18.25,"c":18.61,"v":66100},{"d":"2008-02-13","o":18.62,"h":19.06,"l":18.62,"c":19,"v":17800},{"d":"2008-02-14","o":19.42,"h":19.72,"l":18.5,"c":18.5,"v":30900},{"d":"2008-02-15","o":19.2,"h":19.2,"l":18.25,"c":18.61,"v":24100},{"d":"2008-02-19","o":18.12,"h":20.33,"l":18.12,"c":18.9,"v":54300},{"d":"2008-02-20","o":18.56,"h":19.02,"l":18.56,"c":19.02,"v":5000},{"d":"2008-02-21","o":19.02,"h":19.29,"l":18.96,"c":18.96,"v":8200},{"d":"2008-02-22","o":19.27,"h":19.27,"l":18.97,"c":19.1,"v":11700},{"d":"2008-02-25","o":19,"h":19.32,"l":19,"c":19.2,"v":25300},{"d":"2008-02-26","o":19.38,"h":19.38,"l":19.09,"c":19.17,"v":4300},{"d":"2008-02-27","o":19.22,"h":19.49,"l":19.1,"c":19.49,"v":55500},{"d":"2008-02-28","o":19.67,"h":19.67,"l":18.68,"c":18.88,"v":42400},{"d":"2008-02-29","o":18.66,"h":18.75,"l":18.26,"c":18.46,"v":39100},{"d":"2008-03-03","o":18.2,"h":18.39,"l":17.95,"c":18,"v":26800},{"d":"2008-03-04","o":18.42,"h":18.42,"l":17.81,"c":17.9,"v":29600},{"d":"2008-03-05","o":17.85,"h":18.38,"l":17.85,"c":18.15,"v":125700},{"d":"2008-03-06","o":18.38,"h":18.38,"l":17.84,"c":17.89,"v":37300},{"d":"2008-03-07","o":17.65,"h":18.45,"l":17.55,"c":17.91,"v":90400},{"d":"2008-03-10","o":18,"h":18,"l":17.5,"c":17.69,"v":63200},{"d":"2008-03-11","o":18,"h":18.52,"l":17.81,"c":18.52,"v":34600},{"d":"2008-03-12","o":18.52,"h":18.82,"l":18.4,"c":18.65,"v":45100},{"d":"2008-03-13","o":18.58,"h":18.81,"l":18.24,"c":18.72,"v":27600},{"d":"2008-03-14","o":18.56,"h":18.92,"l":18.25,"c":18.29,"v":31900},{"d":"2008-03-17","o":17.98,"h":18.52,"l":17.76,"c":18.47,"v":31700},{"d":"2008-03-18","o":18.57,"h":19.53,"l":18.43,"c":19.43,"v":46800},{"d":"2008-03-19","o":19.6,"h":19.6,"l":18.67,"c":18.95,"v":30600},{"d":"2008-03-20","o":18.47,"h":18.69,"l":18.42,"c":18.57,"v":19200},{"d":"2008-03-24","o":18.87,"h":19,"l":18.17,"c":18.82,"v":29700},{"d":"2008-03-25","o":18.87,"h":18.93,"l":18.66,"c":18.9,"v":5600},{"d":"2008-03-26","o":18.64,"h":18.83,"l":18.6,"c":18.73,"v":27200},{"d":"2008-03-27","o":18.42,"h":19.02,"l":18.42,"c":18.87,"v":14700},{"d":"2008-03-28","o":18.9,"h":19,"l":18.59,"c":18.76,"v":11400},{"d":"2008-03-31","o":18.76,"h":18.94,"l":18.6,"c":18.78,"v":14000},{"d":"2008-04-01","o":19,"h":19.3,"l":18.94,"c":19.27,"v":14800},{"d":"2008-04-02","o":19.45,"h":19.45,"l":18.97,"c":19.11,"v":14300},{"d":"2008-04-03","o":19.17,"h":19.49,"l":19.1,"c":19.45,"v":37800},{"d":"2008-04-04","o":19.47,"h":19.75,"l":19.47,"c":19.75,"v":20700},{"d":"2008-04-07","o":20.02,"h":20.32,"l":19.51,"c":20.2,"v":28300},{"d":"2008-04-08","o":20.35,"h":20.35,"l":19.65,"c":19.71,"v":5100},{"d":"2008-04-09","o":19.87,"h":19.95,"l":19.71,"c":19.8,"v":7300},{"d":"2008-04-10","o":19.71,"h":19.9,"l":19.6,"c":19.7,"v":9000},{"d":"2008-04-11","o":19.42,"h":19.62,"l":19.06,"c":19.24,"v":5300},{"d":"2008-04-14","o":19.06,"h":19.35,"l":18.93,"c":18.93,"v":13100},{"d":"2008-04-15","o":19.02,"h":19.25,"l":18.64,"c":19,"v":14300},{"d":"2008-04-16","o":19.1,"h":19.47,"l":19.05,"c":19.2,"v":13000},{"d":"2008-04-17","o":19.09,"h":19.09,"l":18.82,"c":18.9,"v":2800},{"d":"2008-04-18","o":19.39,"h":19.54,"l":19.13,"c":19.25,"v":11700},{"d":"2008-04-21","o":19.35,"h":19.4,"l":19.34,"c":19.36,"v":2900},{"d":"2008-04-22","o":19.37,"h":19.56,"l":19.37,"c":19.46,"v":7900},{"d":"2008-04-23","o":19.34,"h":19.54,"l":19.03,"c":19.34,"v":18500},{"d":"2008-04-24","o":19.45,"h":19.67,"l":19.43,"c":19.48,"v":6700},{"d":"2008-04-25","o":19.45,"h":19.46,"l":19.16,"c":19.28,"v":9300},{"d":"2008-04-28","o":19.29,"h":19.47,"l":19.07,"c":19.1,"v":7900},{"d":"2008-04-29","o":19.15,"h":19.15,"l":18.77,"c":18.85,"v":6700},{"d":"2008-04-30","o":18.83,"h":19.02,"l":18.64,"c":18.7,"v":19400},{"d":"2008-05-01","o":18.67,"h":18.9,"l":18.67,"c":18.9,"v":4100},{"d":"2008-05-02","o":19.05,"h":19.05,"l":18.82,"c":18.88,"v":4300},{"d":"2008-05-05","o":18.97,"h":18.97,"l":18.63,"c":18.77,"v":4700},{"d":"2008-05-06","o":18.82,"h":18.93,"l":18.61,"c":18.7,"v":13500},{"d":"2008-05-07","o":18.76,"h":18.76,"l":18,"c":18.02,"v":28700},{"d":"2008-05-08","o":18.11,"h":18.38,"l":18.03,"c":18.04,"v":17200},{"d":"2008-05-09","o":18.06,"h":18.06,"l":17.9,"c":17.92,"v":7700},{"d":"2008-05-12","o":18,"h":18.12,"l":18,"c":18.06,"v":5600},{"d":"2008-05-13","o":17.97,"h":18.17,"l":17.8,"c":18.09,"v":11300},{"d":"2008-05-14","o":18.19,"h":18.45,"l":18.19,"c":18.36,"v":7700},{"d":"2008-05-15","o":18.53,"h":18.53,"l":18.25,"c":18.44,"v":26100},{"d":"2008-05-16","o":18.64,"h":18.91,"l":18.4,"c":18.88,"v":10700},{"d":"2008-05-19","o":18.94,"h":19.29,"l":18.55,"c":18.98,"v":24100},{"d":"2008-05-20","o":18.98,"h":19,"l":18.8,"c":18.84,"v":13400},{"d":"2008-05-21","o":18.85,"h":19.66,"l":18.76,"c":19.02,"v":34000},{"d":"2008-05-22","o":19.26,"h":19.3,"l":19.07,"c":19.1,"v":9000},{"d":"2008-05-23","o":19.28,"h":19.28,"l":18.61,"c":19.06,"v":13000},{"d":"2008-05-27","o":18.93,"h":19.05,"l":18.9,"c":19,"v":3100},{"d":"2008-05-28","o":19,"h":19.13,"l":18.94,"c":18.94,"v":5800},{"d":"2008-05-29","o":18.82,"h":19.31,"l":18.82,"c":19.26,"v":9400},{"d":"2008-05-30","o":19.15,"h":19.25,"l":19.06,"c":19.1,"v":8700},{"d":"2008-06-02","o":19.04,"h":19.04,"l":18.77,"c":18.77,"v":7000},{"d":"2008-06-03","o":19.01,"h":19.1,"l":18.55,"c":18.67,"v":2900},{"d":"2008-06-04","o":18.55,"h":18.7,"l":18.47,"c":18.48,"v":20500},{"d":"2008-06-05","o":18.34,"h":19,"l":18.34,"c":19,"v":10700},{"d":"2008-06-06","o":18.95,"h":18.95,"l":18.65,"c":18.65,"v":900},{"d":"2008-06-09","o":18.51,"h":19.12,"l":18.4,"c":18.5,"v":105900},{"d":"2008-06-10","o":18.43,"h":18.43,"l":18.4,"c":18.4,"v":700},{"d":"2008-06-11","o":18.41,"h":18.53,"l":18.1,"c":18.1,"v":13000},{"d":"2008-06-12","o":18.15,"h":18.36,"l":18.15,"c":18.16,"v":34200},{"d":"2008-06-13","o":18.19,"h":18.21,"l":18.08,"c":18.18,"v":11300},{"d":"2008-06-16","o":18.05,"h":18.1,"l":17.95,"c":18.07,"v":9600},{"d":"2008-06-17","o":18.28,"h":18.28,"l":18.03,"c":18.2,"v":25900},{"d":"2008-06-18","o":18.27,"h":18.27,"l":17.99,"c":18.11,"v":19000},{"d":"2008-06-19","o":17.96,"h":18.48,"l":17.96,"c":18.25,"v":22200},{"d":"2008-06-20","o":17.98,"h":18.27,"l":17.9,"c":18.1,"v":36700},{"d":"2008-06-23","o":18.32,"h":18.32,"l":17.65,"c":17.67,"v":10000},{"d":"2008-06-24","o":17.52,"h":17.64,"l":17.52,"c":17.64,"v":29600},{"d":"2008-06-25","o":17.6,"h":17.83,"l":17.6,"c":17.79,"v":17900},{"d":"2008-06-26","o":17.6,"h":17.6,"l":17.32,"c":17.36,"v":27400},{"d":"2008-06-27","o":17.35,"h":17.36,"l":16.9,"c":16.9,"v":33700},{"d":"2008-06-30","o":16.95,"h":16.95,"l":16.36,"c":16.5,"v":47100},{"d":"2008-07-01","o":16.28,"h":16.36,"l":16.23,"c":16.25,"v":29500},{"d":"2008-07-02","o":16.2,"h":16.38,"l":16.2,"c":16.2,"v":26000},{"d":"2008-07-03","o":16.42,"h":16.42,"l":15.78,"c":16,"v":72000},{"d":"2008-07-07","o":16.08,"h":16.26,"l":15.86,"c":16.07,"v":35600},{"d":"2008-07-08","o":16.31,"h":17.05,"l":16.02,"c":16.16,"v":46200},{"d":"2008-07-09","o":16.22,"h":16.3,"l":16.01,"c":16.21,"v":90900},{"d":"2008-07-10","o":16.2,"h":16.31,"l":16.15,"c":16.31,"v":9200},{"d":"2008-07-11","o":16.5,"h":16.5,"l":15.9,"c":15.92,"v":7100},{"d":"2008-07-14","o":16.16,"h":16.16,"l":15.9,"c":15.91,"v":3500},{"d":"2008-07-15","o":15.61,"h":16,"l":15.31,"c":15.83,"v":13500},{"d":"2008-07-16","o":15.25,"h":15.94,"l":15.25,"c":15.75,"v":9200},{"d":"2008-07-17","o":16.06,"h":16.39,"l":16.06,"c":16.08,"v":10100},{"d":"2008-07-18","o":16.3,"h":16.3,"l":16.02,"c":16.03,"v":12100},{"d":"2008-07-21","o":16.12,"h":16.34,"l":16.12,"c":16.32,"v":4900},{"d":"2008-07-22","o":16.22,"h":16.27,"l":15.97,"c":16.27,"v":9600},{"d":"2008-07-23","o":16.12,"h":16.66,"l":16.12,"c":16.64,"v":4700},{"d":"2008-07-24","o":16.59,"h":16.64,"l":16.12,"c":16.59,"v":33100},{"d":"2008-07-25","o":16.65,"h":16.98,"l":16.65,"c":16.87,"v":9200},{"d":"2008-07-28","o":16.91,"h":17.04,"l":16.91,"c":16.95,"v":3800},{"d":"2008-07-29","o":16.98,"h":17.18,"l":16.92,"c":17.16,"v":8900},{"d":"2008-07-30","o":17.25,"h":17.32,"l":17.01,"c":17.05,"v":4700},{"d":"2008-07-31","o":17,"h":17.18,"l":17,"c":17.18,"v":4400},{"d":"2008-08-01","o":17.2,"h":17.2,"l":17.08,"c":17.09,"v":3500},{"d":"2008-08-04","o":17.06,"h":17.17,"l":16.98,"c":16.98,"v":29500},{"d":"2008-08-05","o":16.92,"h":17.04,"l":16.7,"c":16.85,"v":47100},{"d":"2008-08-06","o":16.85,"h":16.91,"l":16.7,"c":16.71,"v":7500},{"d":"2008-08-07","o":16.77,"h":16.87,"l":16.7,"c":16.71,"v":11000},{"d":"2008-08-08","o":16.55,"h":16.61,"l":16.52,"c":16.61,"v":3800},{"d":"2008-08-11","o":16.4,"h":16.46,"l":16.38,"c":16.41,"v":21700},{"d":"2008-08-12","o":16.24,"h":16.41,"l":16.2,"c":16.27,"v":24100},{"d":"2008-08-13","o":16.14,"h":16.28,"l":16.06,"c":16.1,"v":28000},{"d":"2008-08-14","o":16,"h":16.12,"l":16,"c":16.02,"v":13500},{"d":"2008-08-15","o":16.15,"h":16.27,"l":16.1,"c":16.1,"v":4600},{"d":"2008-08-18","o":16.14,"h":16.15,"l":15.94,"c":15.97,"v":8000},{"d":"2008-08-19","o":16,"h":16,"l":15.67,"c":15.67,"v":8100},{"d":"2008-08-20","o":15.39,"h":15.83,"l":15.35,"c":15.42,"v":5800},{"d":"2008-08-21","o":15.49,"h":15.74,"l":15.48,"c":15.65,"v":96900},{"d":"2008-08-22","o":15.58,"h":15.79,"l":15.39,"c":15.71,"v":17600},{"d":"2008-08-25","o":15.85,"h":16.04,"l":15.73,"c":15.78,"v":11500},{"d":"2008-08-26","o":15.78,"h":15.78,"l":15.62,"c":15.62,"v":45500},{"d":"2008-08-27","o":15.56,"h":15.7,"l":15.56,"c":15.61,"v":23800},{"d":"2008-08-28","o":15.73,"h":15.73,"l":15.72,"c":15.72,"v":15800},{"d":"2008-08-29","o":15.64,"h":15.94,"l":15.63,"c":15.88,"v":41000},{"d":"2008-09-02","o":15.99,"h":16.08,"l":15.84,"c":15.89,"v":71800},{"d":"2008-09-03","o":15.58,"h":15.88,"l":15.58,"c":15.65,"v":85900},{"d":"2008-09-04","o":15.56,"h":15.69,"l":15.23,"c":15.23,"v":16900},{"d":"2008-09-05","o":15.1,"h":15.35,"l":15.09,"c":15.35,"v":52900},{"d":"2008-09-08","o":15.41,"h":15.57,"l":15.06,"c":15.06,"v":25700},{"d":"2008-09-09","o":15.25,"h":15.38,"l":14.62,"c":14.85,"v":21100},{"d":"2008-09-10","o":14.49,"h":14.8,"l":14.39,"c":14.64,"v":76100},{"d":"2008-09-11","o":14.82,"h":14.82,"l":14.5,"c":14.54,"v":5900},{"d":"2008-09-12","o":14.56,"h":14.75,"l":14.56,"c":14.7,"v":15800},{"d":"2008-09-15","o":15.71,"h":15.71,"l":13.97,"c":14.5,"v":45400},{"d":"2008-09-16","o":14.36,"h":14.4,"l":13.74,"c":13.91,"v":18400},{"d":"2008-09-17","o":13.75,"h":13.75,"l":13,"c":13.2,"v":55600},{"d":"2008-09-18","o":13.2,"h":13.81,"l":12.86,"c":13.81,"v":29300},{"d":"2008-09-19","o":14.9,"h":14.9,"l":13.9,"c":14.1,"v":41800},{"d":"2008-09-22","o":13.8,"h":14.01,"l":13.11,"c":13.52,"v":24500},{"d":"2008-09-23","o":13.12,"h":13.8,"l":13.12,"c":13.52,"v":36000},{"d":"2008-09-24","o":13.79,"h":13.85,"l":13.69,"c":13.74,"v":34100},{"d":"2008-09-25","o":13.74,"h":14.48,"l":13.7,"c":14.11,"v":14400},{"d":"2008-09-26","o":13.89,"h":13.89,"l":13.84,"c":13.86,"v":800},{"d":"2008-09-29","o":13.62,"h":13.62,"l":12.82,"c":12.82,"v":30200},{"d":"2008-09-30","o":13,"h":13.02,"l":12.7,"c":13.02,"v":17800},{"d":"2008-10-01","o":13.09,"h":13.5,"l":13.09,"c":13.3,"v":30900},{"d":"2008-10-02","o":13.19,"h":13.9,"l":12.7,"c":12.7,"v":49000},{"d":"2008-10-03","o":12.9,"h":12.9,"l":12.47,"c":12.47,"v":28700},{"d":"2008-10-06","o":11.85,"h":11.85,"l":10.24,"c":10.78,"v":45500},{"d":"2008-10-07","o":10.56,"h":10.92,"l":10.55,"c":10.58,"v":68900},{"d":"2008-10-08","o":10.33,"h":10.55,"l":7.14,"c":10.35,"v":79800},{"d":"2008-10-09","o":10.35,"h":10.39,"l":9.25,"c":9.25,"v":18900},{"d":"2008-10-10","o":8.49,"h":8.49,"l":7.11,"c":7.96,"v":43700},{"d":"2008-10-13","o":8.35,"h":9.79,"l":8.35,"c":9.79,"v":33100},{"d":"2008-10-14","o":11.04,"h":11.14,"l":10.21,"c":10.27,"v":29900},{"d":"2008-10-15","o":10.18,"h":10.19,"l":9.86,"c":9.86,"v":12200},{"d":"2008-10-16","o":9.75,"h":10,"l":9.5,"c":9.8,"v":4800},{"d":"2008-10-17","o":9.92,"h":10.44,"l":9.85,"c":10.44,"v":19200},{"d":"2008-10-20","o":10.96,"h":11.2,"l":10.65,"c":10.86,"v":24600},{"d":"2008-10-21","o":10.9,"h":11,"l":10.85,"c":10.85,"v":2300},{"d":"2008-10-22","o":10.74,"h":10.74,"l":9.85,"c":10.2,"v":11800},{"d":"2008-10-23","o":10,"h":10.06,"l":9.11,"c":9.87,"v":10000},{"d":"2008-10-24","o":9.26,"h":9.3,"l":8.35,"c":8.96,"v":24200},{"d":"2008-10-27","o":8.96,"h":9.17,"l":8.86,"c":8.95,"v":30300},{"d":"2008-10-28","o":8.98,"h":9.25,"l":8.98,"c":9.25,"v":13400},{"d":"2008-10-29","o":9.44,"h":9.66,"l":9.44,"c":9.51,"v":5700},{"d":"2008-10-30","o":9.89,"h":10.08,"l":9.89,"c":10.08,"v":8000},{"d":"2008-10-31","o":10.5,"h":10.64,"l":9.25,"c":10.02,"v":30700},{"d":"2008-11-03","o":10.01,"h":10.11,"l":9.91,"c":10.06,"v":16500},{"d":"2008-11-04","o":10.3,"h":10.88,"l":10.3,"c":10.78,"v":28500},{"d":"2008-11-05","o":10.94,"h":11,"l":10.71,"c":10.75,"v":17100},{"d":"2008-11-06","o":10.51,"h":10.6,"l":10.51,"c":10.51,"v":2900},{"d":"2008-11-07","o":10.42,"h":10.95,"l":10.42,"c":10.5,"v":4100},{"d":"2008-11-10","o":10.65,"h":10.81,"l":10.65,"c":10.71,"v":4100},{"d":"2008-11-11","o":10.8,"h":10.82,"l":10.44,"c":10.44,"v":4800},{"d":"2008-11-12","o":10.56,"h":10.56,"l":10.34,"c":10.35,"v":26200},{"d":"2008-11-13","o":10.29,"h":10.8,"l":10.2,"c":10.8,"v":10200},{"d":"2008-11-14","o":10.71,"h":11.11,"l":10.46,"c":10.85,"v":13100},{"d":"2008-11-17","o":11,"h":11,"l":10.85,"c":10.85,"v":7400},{"d":"2008-11-18","o":10.81,"h":10.81,"l":10.11,"c":10.2,"v":14900},{"d":"2008-11-19","o":10.28,"h":10.45,"l":9.97,"c":9.97,"v":23000},{"d":"2008-11-20","o":9.76,"h":9.76,"l":9.6,"c":9.61,"v":35500},{"d":"2008-11-21","o":9.14,"h":9.3,"l":9,"c":9.3,"v":39300},{"d":"2008-11-24","o":9.4,"h":9.99,"l":9.4,"c":9.99,"v":12600},{"d":"2008-11-25","o":9.75,"h":9.98,"l":9.7,"c":9.7,"v":1800},{"d":"2008-11-26","o":9.85,"h":9.9,"l":9.7,"c":9.9,"v":4400},{"d":"2008-11-28","o":9.8,"h":9.8,"l":9.7,"c":9.7,"v":1100},{"d":"2008-12-01","o":9.65,"h":9.65,"l":9.42,"c":9.42,"v":2500},{"d":"2008-12-02","o":9.27,"h":9.27,"l":9,"c":9,"v":26300},{"d":"2008-12-03","o":9.04,"h":9.04,"l":8.52,"c":8.66,"v":14100},{"d":"2008-12-04","o":8.75,"h":8.75,"l":8.56,"c":8.6,"v":23500},{"d":"2008-12-05","o":8.51,"h":8.55,"l":8.3,"c":8.55,"v":11400},{"d":"2008-12-08","o":8.75,"h":8.99,"l":8.72,"c":8.94,"v":14500},{"d":"2008-12-09","o":8.75,"h":8.98,"l":8.75,"c":8.8,"v":29200},{"d":"2008-12-10","o":8.85,"h":9,"l":8.85,"c":9,"v":16200},{"d":"2008-12-11","o":8.92,"h":9.06,"l":8.81,"c":9,"v":24000},{"d":"2008-12-12","o":8.85,"h":9.05,"l":8.85,"c":9.05,"v":24000},{"d":"2008-12-15","o":8.99,"h":9.1,"l":8.98,"c":9.06,"v":23300},{"d":"2008-12-16","o":9.4,"h":9.4,"l":9.15,"c":9.4,"v":12700},{"d":"2008-12-17","o":9.18,"h":9.81,"l":9.18,"c":9.8,"v":30400},{"d":"2008-12-18","o":9.72,"h":10,"l":9.69,"c":9.85,"v":7700},{"d":"2008-12-19","o":9.86,"h":9.99,"l":9.7,"c":9.71,"v":7900},{"d":"2008-12-22","o":9.84,"h":10.04,"l":9.84,"c":9.94,"v":20600},{"d":"2008-12-23","o":9.87,"h":10.06,"l":9.82,"c":9.82,"v":11900},{"d":"2008-12-24","o":9.33,"h":9.45,"l":9.33,"c":9.38,"v":8600},{"d":"2008-12-26","o":9.37,"h":9.53,"l":9.37,"c":9.43,"v":1300},{"d":"2008-12-29","o":9.4,"h":9.87,"l":9.37,"c":9.5,"v":63500},{"d":"2008-12-30","o":9.5,"h":9.7,"l":9.5,"c":9.6,"v":21400},{"d":"2008-12-31","o":9.52,"h":10.09,"l":9.52,"c":9.82,"v":27200},{"d":"2009-01-02","o":9.75,"h":10.09,"l":9.75,"c":9.87,"v":7800},{"d":"2009-01-05","o":10.1,"h":10.1,"l":9.97,"c":10.09,"v":3900},{"d":"2009-01-06","o":10.24,"h":10.73,"l":10.24,"c":10.56,"v":16200},{"d":"2009-01-07","o":10.73,"h":11.25,"l":10.4,"c":10.4,"v":18700},{"d":"2009-01-08","o":10.45,"h":10.45,"l":10.01,"c":10.3,"v":38000},{"d":"2009-01-09","o":10.45,"h":10.45,"l":10.31,"c":10.37,"v":2300},{"d":"2009-01-12","o":10.54,"h":10.85,"l":10.41,"c":10.5,"v":27800},{"d":"2009-01-13","o":10.92,"h":11.09,"l":10,"c":10.78,"v":54000},{"d":"2009-01-14","o":10.45,"h":10.51,"l":10.4,"c":10.4,"v":12000},{"d":"2009-01-15","o":10.33,"h":10.71,"l":9.9,"c":10.65,"v":136900},{"d":"2009-01-16","o":10.8,"h":11.07,"l":10.8,"c":10.81,"v":8500},{"d":"2009-01-20","o":10.78,"h":10.88,"l":10.64,"c":10.69,"v":2400},{"d":"2009-01-21","o":10.61,"h":10.65,"l":10.3,"c":10.65,"v":3900},{"d":"2009-01-22","o":10.52,"h":10.52,"l":10.46,"c":10.51,"v":4100},{"d":"2009-01-23","o":10.55,"h":10.58,"l":10.4,"c":10.4,"v":3000},{"d":"2009-01-26","o":10.43,"h":10.7,"l":10.43,"c":10.7,"v":2800},{"d":"2009-01-27","o":11.05,"h":11.05,"l":10.64,"c":10.64,"v":8100},{"d":"2009-01-28","o":10.74,"h":10.92,"l":10.74,"c":10.8,"v":5300},{"d":"2009-01-29","o":10.73,"h":10.88,"l":10.73,"c":10.8,"v":2600},{"d":"2009-01-30","o":10.83,"h":10.95,"l":10.83,"c":10.95,"v":9800},{"d":"2009-02-02","o":10.8,"h":11.07,"l":10.7,"c":11,"v":6000},{"d":"2009-02-03","o":10.9,"h":11.07,"l":10.9,"c":11.06,"v":4400},{"d":"2009-02-04","o":11.28,"h":11.5,"l":11.1,"c":11.45,"v":76300},{"d":"2009-02-05","o":11.38,"h":11.88,"l":11.35,"c":11.8,"v":46400},{"d":"2009-02-06","o":11.9,"h":12.22,"l":11.9,"c":12.22,"v":12800},{"d":"2009-02-09","o":12.23,"h":12.34,"l":12.1,"c":12.34,"v":15300},{"d":"2009-02-10","o":12.42,"h":12.46,"l":12.2,"c":12.22,"v":31400},{"d":"2009-02-11","o":12.4,"h":12.45,"l":12.25,"c":12.25,"v":57500},{"d":"2009-02-12","o":12.24,"h":12.39,"l":12.07,"c":12.23,"v":3200},{"d":"2009-02-13","o":12,"h":12.4,"l":12,"c":12.4,"v":6000},{"d":"2009-02-17","o":12.2,"h":12.2,"l":11.86,"c":11.9,"v":4700},{"d":"2009-02-18","o":11.84,"h":11.9,"l":11.55,"c":11.9,"v":6200},{"d":"2009-02-19","o":11.8,"h":11.9,"l":11.7,"c":11.77,"v":3900},{"d":"2009-02-20","o":11.12,"h":11.6,"l":10.65,"c":10.67,"v":18800},{"d":"2009-02-23","o":10.51,"h":10.64,"l":9,"c":9.79,"v":130600},{"d":"2009-02-24","o":9.88,"h":10.65,"l":9.86,"c":10.64,"v":24500},{"d":"2009-02-25","o":10.63,"h":10.64,"l":10.35,"c":10.46,"v":4200},{"d":"2009-02-26","o":10.5,"h":10.7,"l":10.5,"c":10.7,"v":17500},{"d":"2009-02-27","o":10.61,"h":10.99,"l":10.44,"c":10.99,"v":20600},{"d":"2009-03-02","o":10.3,"h":10.3,"l":10.04,"c":10.08,"v":15100},{"d":"2009-03-03","o":10.25,"h":10.28,"l":10.06,"c":10.14,"v":9000},{"d":"2009-03-04","o":10.4,"h":10.4,"l":10.08,"c":10.28,"v":21000},{"d":"2009-03-05","o":10.06,"h":10.24,"l":9.94,"c":9.95,"v":14800},{"d":"2009-03-06","o":10,"h":10.13,"l":9.95,"c":9.95,"v":2200},{"d":"2009-03-09","o":9.66,"h":9.95,"l":9.66,"c":9.89,"v":9200},{"d":"2009-03-10","o":9.95,"h":10.44,"l":9.95,"c":10.22,"v":23400},{"d":"2009-03-11","o":10.24,"h":10.49,"l":10.24,"c":10.3,"v":3700},{"d":"2009-03-12","o":10.29,"h":10.49,"l":10.27,"c":10.48,"v":20500},{"d":"2009-03-13","o":10.4,"h":10.6,"l":10.4,"c":10.47,"v":21900},{"d":"2009-03-16","o":10.47,"h":10.75,"l":10.45,"c":10.62,"v":24700},{"d":"2009-03-17","o":10.58,"h":10.71,"l":10.57,"c":10.65,"v":6400},{"d":"2009-03-18","o":10.74,"h":10.91,"l":10.74,"c":10.9,"v":2000},{"d":"2009-03-19","o":10.99,"h":11,"l":10.91,"c":10.91,"v":7600},{"d":"2009-03-20","o":10.9,"h":10.97,"l":10.83,"c":10.83,"v":3200},{"d":"2009-03-23","o":10.79,"h":11.2,"l":10.79,"c":11.2,"v":12800},{"d":"2009-03-24","o":11.2,"h":11.28,"l":11.04,"c":11.17,"v":12100},{"d":"2009-03-25","o":11.3,"h":11.72,"l":11.3,"c":11.38,"v":4300},{"d":"2009-03-26","o":11.7,"h":12.48,"l":11.51,"c":11.65,"v":14300},{"d":"2009-03-27","o":11.5,"h":11.5,"l":11.45,"c":11.5,"v":3800},{"d":"2009-03-30","o":11.35,"h":11.35,"l":10.9,"c":10.9,"v":13100},{"d":"2009-03-31","o":11.15,"h":11.15,"l":10.78,"c":11.04,"v":8000},{"d":"2009-04-01","o":11.05,"h":11.28,"l":11.05,"c":11.28,"v":5400},{"d":"2009-04-02","o":11.1,"h":11.54,"l":11.1,"c":11.4,"v":7800},{"d":"2009-04-03","o":11.37,"h":11.39,"l":11.25,"c":11.39,"v":5800},{"d":"2009-04-06","o":11.32,"h":11.32,"l":11.14,"c":11.22,"v":6400},{"d":"2009-04-07","o":11.2,"h":11.21,"l":11.08,"c":11.08,"v":1200},{"d":"2009-04-08","o":11.06,"h":11.48,"l":11.06,"c":11.39,"v":2000},{"d":"2009-04-09","o":11.25,"h":11.64,"l":11.25,"c":11.55,"v":6600},{"d":"2009-04-13","o":11.3,"h":11.78,"l":11.3,"c":11.56,"v":6500},{"d":"2009-04-14","o":11.62,"h":11.64,"l":11.55,"c":11.57,"v":6200},{"d":"2009-04-15","o":11.72,"h":11.81,"l":11.69,"c":11.81,"v":3000},{"d":"2009-04-16","o":11.88,"h":11.92,"l":11.82,"c":11.82,"v":8500},{"d":"2009-04-17","o":11.92,"h":12,"l":11.92,"c":12,"v":2000},{"d":"2009-04-20","o":11.91,"h":11.91,"l":11.36,"c":11.36,"v":13200},{"d":"2009-04-21","o":11.3,"h":11.55,"l":11.3,"c":11.55,"v":6900},{"d":"2009-04-22","o":11.61,"h":11.61,"l":11.56,"c":11.6,"v":900},{"d":"2009-04-23","o":11.7,"h":11.8,"l":11.7,"c":11.78,"v":4200},{"d":"2009-04-24","o":11.71,"h":11.81,"l":11.67,"c":11.75,"v":6100},{"d":"2009-04-27","o":11.55,"h":11.7,"l":11.43,"c":11.44,"v":10100},{"d":"2009-04-28","o":11.43,"h":11.43,"l":11.1,"c":11.38,"v":16400},{"d":"2009-04-29","o":11.11,"h":11.83,"l":11.11,"c":11.8,"v":8900},{"d":"2009-04-30","o":11.6,"h":12.01,"l":11.6,"c":12.01,"v":8200},{"d":"2009-05-01","o":12.13,"h":12.75,"l":12.07,"c":12.1,"v":8400},{"d":"2009-05-04","o":12.23,"h":12.45,"l":12.23,"c":12.4,"v":12900},{"d":"2009-05-05","o":12.41,"h":12.85,"l":12.4,"c":12.79,"v":12600},{"d":"2009-05-06","o":12.95,"h":13.3,"l":12.67,"c":12.69,"v":19500},{"d":"2009-05-07","o":12.85,"h":12.88,"l":12.63,"c":12.79,"v":16300},{"d":"2009-05-08","o":12.95,"h":13.21,"l":12.76,"c":13.03,"v":6600},{"d":"2009-05-11","o":13.33,"h":13.73,"l":13.17,"c":13.37,"v":8200},{"d":"2009-05-12","o":13.55,"h":14.02,"l":13.34,"c":13.49,"v":18900},{"d":"2009-05-13","o":13.4,"h":13.4,"l":12.84,"c":12.92,"v":11800},{"d":"2009-05-14","o":12.85,"h":13.06,"l":12.84,"c":13.03,"v":1800},{"d":"2009-05-15","o":13.2,"h":13.75,"l":13.13,"c":13.29,"v":7300},{"d":"2009-05-18","o":13.75,"h":14.1,"l":13.73,"c":14.09,"v":5700},{"d":"2009-05-19","o":14,"h":14.15,"l":14,"c":14.08,"v":12600},{"d":"2009-05-20","o":14.23,"h":14.23,"l":14.01,"c":14.14,"v":4300},{"d":"2009-05-21","o":14.32,"h":14.32,"l":13.92,"c":14.12,"v":17800},{"d":"2009-05-22","o":13.75,"h":14.04,"l":13.75,"c":14.04,"v":3000},{"d":"2009-05-26","o":14.7,"h":14.7,"l":14.21,"c":14.45,"v":23500},{"d":"2009-05-27","o":14.25,"h":14.97,"l":14.25,"c":14.62,"v":36000},{"d":"2009-05-28","o":14.69,"h":14.85,"l":14.47,"c":14.8,"v":43800},{"d":"2009-05-29","o":14.95,"h":15.25,"l":14.7,"c":15.09,"v":74800},{"d":"2009-06-01","o":15.15,"h":15.49,"l":15,"c":15.28,"v":17400},{"d":"2009-06-02","o":15.39,"h":15.65,"l":15.39,"c":15.51,"v":22300},{"d":"2009-06-03","o":15.57,"h":15.57,"l":15.28,"c":15.46,"v":10600},{"d":"2009-06-04","o":15.48,"h":15.6,"l":15.46,"c":15.57,"v":9900},{"d":"2009-06-05","o":15.68,"h":15.72,"l":15.5,"c":15.5,"v":16400},{"d":"2009-06-08","o":15.48,"h":15.48,"l":15.24,"c":15.25,"v":17300},{"d":"2009-06-09","o":15.55,"h":15.57,"l":15.4,"c":15.5,"v":9900},{"d":"2009-06-10","o":15.42,"h":15.58,"l":15.39,"c":15.41,"v":3600},{"d":"2009-06-11","o":15.11,"h":15.63,"l":15.11,"c":15.62,"v":16800},{"d":"2009-06-12","o":15.68,"h":16.34,"l":15.22,"c":15.44,"v":31600},{"d":"2009-06-15","o":15.53,"h":15.53,"l":15.01,"c":15.02,"v":7600},{"d":"2009-06-16","o":15.21,"h":15.4,"l":15.11,"c":15.35,"v":20000},{"d":"2009-06-17","o":15.27,"h":15.27,"l":14.28,"c":14.66,"v":34000},{"d":"2009-06-18","o":14.71,"h":14.8,"l":14.31,"c":14.56,"v":15400},{"d":"2009-06-19","o":14.75,"h":15.01,"l":14.75,"c":14.91,"v":3700},{"d":"2009-06-22","o":14.5,"h":14.89,"l":14.19,"c":14.37,"v":10600},{"d":"2009-06-23","o":14.15,"h":14.36,"l":13.93,"c":14.15,"v":27700},{"d":"2009-06-24","o":14.34,"h":14.48,"l":14.19,"c":14.32,"v":29700},{"d":"2009-06-25","o":14.16,"h":14.71,"l":14.11,"c":14.62,"v":17500},{"d":"2009-06-26","o":15,"h":15.08,"l":14.9,"c":15.05,"v":32000},{"d":"2009-06-29","o":15.33,"h":15.5,"l":15.15,"c":15.38,"v":16800},{"d":"2009-06-30","o":15.58,"h":15.67,"l":15.28,"c":15.29,"v":15100},{"d":"2009-07-01","o":15.45,"h":15.63,"l":15.45,"c":15.63,"v":4200},{"d":"2009-07-02","o":15.5,"h":15.53,"l":15.35,"c":15.49,"v":4200},{"d":"2009-07-06","o":15.35,"h":15.44,"l":15.18,"c":15.26,"v":18800},{"d":"2009-07-07","o":15.46,"h":15.48,"l":15.27,"c":15.37,"v":16300},{"d":"2009-07-08","o":15.3,"h":15.32,"l":14.55,"c":14.55,"v":13500},{"d":"2009-07-09","o":14.81,"h":15.3,"l":14.81,"c":15.16,"v":54300},{"d":"2009-07-10","o":15.05,"h":15.4,"l":14.54,"c":15.4,"v":10600},{"d":"2009-07-13","o":14.88,"h":14.94,"l":14.64,"c":14.87,"v":18000},{"d":"2009-07-14","o":14.89,"h":15.09,"l":14.58,"c":14.58,"v":6000},{"d":"2009-07-15","o":15.1,"h":15.32,"l":15,"c":15.3,"v":17500},{"d":"2009-07-16","o":14.96,"h":15.49,"l":14.96,"c":15.49,"v":8500},{"d":"2009-07-17","o":15.46,"h":15.6,"l":15.46,"c":15.6,"v":9400},{"d":"2009-07-20","o":16.41,"h":16.41,"l":15.81,"c":16.18,"v":39700},{"d":"2009-07-21","o":16.5,"h":17.38,"l":16.28,"c":16.36,"v":12800},{"d":"2009-07-22","o":16.56,"h":16.65,"l":16.03,"c":16.15,"v":15100},{"d":"2009-07-23","o":16.23,"h":16.23,"l":16.05,"c":16.1,"v":30300},{"d":"2009-07-24","o":16.6,"h":16.6,"l":15.95,"c":16.09,"v":11000},{"d":"2009-07-27","o":16.37,"h":16.37,"l":15.88,"c":15.88,"v":33500},{"d":"2009-07-28","o":15.8,"h":15.8,"l":15.6,"c":15.63,"v":19200},{"d":"2009-07-29","o":15.61,"h":15.64,"l":15.17,"c":15.3,"v":6800},{"d":"2009-07-30","o":15.5,"h":16.15,"l":15.5,"c":15.81,"v":20700},{"d":"2009-07-31","o":16.1,"h":16.1,"l":15.81,"c":15.89,"v":12500},{"d":"2009-08-03","o":16.88,"h":16.88,"l":15.92,"c":16.04,"v":42300},{"d":"2009-08-04","o":16.14,"h":16.47,"l":15.8,"c":16.13,"v":14100},{"d":"2009-08-05","o":16.16,"h":16.2,"l":15.93,"c":16.19,"v":26600},{"d":"2009-08-06","o":16.2,"h":16.24,"l":16.05,"c":16.21,"v":12400},{"d":"2009-08-07","o":16.19,"h":16.19,"l":15.94,"c":16.06,"v":12500},{"d":"2009-08-10","o":16.18,"h":16.19,"l":15.76,"c":15.82,"v":16400},{"d":"2009-08-11","o":15.75,"h":16.93,"l":15.57,"c":15.69,"v":10100},{"d":"2009-08-12","o":15.7,"h":16.03,"l":15.7,"c":15.95,"v":9600},{"d":"2009-08-13","o":16.45,"h":16.45,"l":15.85,"c":15.97,"v":13700},{"d":"2009-08-14","o":15.9,"h":15.9,"l":15.69,"c":15.72,"v":1900},{"d":"2009-08-17","o":15.5,"h":15.67,"l":15.14,"c":15.14,"v":18700},{"d":"2009-08-18","o":15.42,"h":15.42,"l":15.21,"c":15.4,"v":10200},{"d":"2009-08-19","o":15.37,"h":15.48,"l":15.16,"c":15.48,"v":17600},{"d":"2009-08-20","o":15.29,"h":15.5,"l":15.29,"c":15.5,"v":4100},{"d":"2009-08-21","o":15.58,"h":15.75,"l":15.47,"c":15.75,"v":22400},{"d":"2009-08-24","o":15.9,"h":15.9,"l":15.61,"c":15.85,"v":15000},{"d":"2009-08-25","o":15.89,"h":16.1,"l":15.74,"c":15.98,"v":23200},{"d":"2009-08-26","o":15.92,"h":16.11,"l":15.64,"c":15.64,"v":9900},{"d":"2009-08-27","o":15.66,"h":15.68,"l":15.42,"c":15.68,"v":6000},{"d":"2009-08-28","o":15.59,"h":15.61,"l":15.22,"c":15.57,"v":14200},{"d":"2009-08-31","o":15.37,"h":15.56,"l":15.27,"c":15.27,"v":9200},{"d":"2009-09-01","o":15.14,"h":15.4,"l":14.58,"c":14.74,"v":27000},{"d":"2009-09-02","o":14.55,"h":14.7,"l":14.5,"c":14.68,"v":5400},{"d":"2009-09-03","o":14.78,"h":14.85,"l":14.69,"c":14.85,"v":2800},{"d":"2009-09-04","o":14.85,"h":15.1,"l":14.85,"c":15.1,"v":9200},{"d":"2009-09-08","o":14.97,"h":15.49,"l":14.97,"c":15.44,"v":13000},{"d":"2009-09-09","o":15.02,"h":15.54,"l":15.02,"c":15.26,"v":13200},{"d":"2009-09-10","o":15.45,"h":15.45,"l":15.18,"c":15.27,"v":9800},{"d":"2009-09-11","o":15.17,"h":15.5,"l":15.13,"c":15.4,"v":11600},{"d":"2009-09-14","o":15.48,"h":15.48,"l":15.31,"c":15.33,"v":4100},{"d":"2009-09-15","o":15.4,"h":15.4,"l":15.03,"c":15.28,"v":10300},{"d":"2009-09-16","o":15.27,"h":15.72,"l":15.18,"c":15.65,"v":52500},{"d":"2009-09-17","o":15.89,"h":16.44,"l":15.8,"c":15.85,"v":22300},{"d":"2009-09-18","o":15.84,"h":16.05,"l":15.75,"c":15.92,"v":14300},{"d":"2009-09-21","o":15.73,"h":15.84,"l":15.52,"c":15.68,"v":12900},{"d":"2009-09-22","o":15.98,"h":16.02,"l":15.74,"c":15.86,"v":15100},{"d":"2009-09-23","o":15.92,"h":15.92,"l":15.6,"c":15.89,"v":14700},{"d":"2009-09-24","o":16.37,"h":16.37,"l":15.93,"c":15.93,"v":19700},{"d":"2009-09-25","o":15.8,"h":15.81,"l":15.71,"c":15.75,"v":5200},{"d":"2009-09-28","o":15.7,"h":16.06,"l":15.7,"c":15.91,"v":5100},{"d":"2009-09-29","o":15.8,"h":15.85,"l":15.52,"c":15.85,"v":15300},{"d":"2009-09-30","o":15.79,"h":15.98,"l":15.71,"c":15.98,"v":8000},{"d":"2009-10-01","o":16.16,"h":16.16,"l":15.61,"c":15.63,"v":4800},{"d":"2009-10-02","o":15.5,"h":15.51,"l":15.33,"c":15.42,"v":20000},{"d":"2009-10-05","o":15.49,"h":15.53,"l":15.33,"c":15.53,"v":9400},{"d":"2009-10-06","o":15.56,"h":15.88,"l":15.47,"c":15.8,"v":7500},{"d":"2009-10-07","o":15.8,"h":15.89,"l":15.76,"c":15.88,"v":4800},{"d":"2009-10-08","o":16.06,"h":16.23,"l":16.05,"c":16.21,"v":13900},{"d":"2009-10-09","o":16.45,"h":16.45,"l":16.26,"c":16.34,"v":19400},{"d":"2009-10-12","o":16.7,"h":16.96,"l":16.56,"c":16.62,"v":31400},{"d":"2009-10-13","o":16.9,"h":17.2,"l":16.39,"c":16.54,"v":14300},{"d":"2009-10-14","o":16.65,"h":16.83,"l":16.61,"c":16.69,"v":7100},{"d":"2009-10-15","o":16.71,"h":16.8,"l":16.68,"c":16.7,"v":15100},{"d":"2009-10-16","o":16.72,"h":16.74,"l":16.19,"c":16.45,"v":9700},{"d":"2009-10-19","o":16.41,"h":16.58,"l":16.4,"c":16.58,"v":15900},{"d":"2009-10-20","o":16.45,"h":16.55,"l":16.44,"c":16.45,"v":4900},{"d":"2009-10-21","o":16.65,"h":16.65,"l":16.3,"c":16.44,"v":9400},{"d":"2009-10-22","o":16.42,"h":16.43,"l":16.08,"c":16.36,"v":20600},{"d":"2009-10-23","o":16.35,"h":16.49,"l":16.35,"c":16.4,"v":5500},{"d":"2009-10-26","o":16.4,"h":16.59,"l":16.4,"c":16.43,"v":10900},{"d":"2009-10-27","o":16.3,"h":16.31,"l":16.11,"c":16.21,"v":8200},{"d":"2009-10-28","o":16.25,"h":16.25,"l":15.65,"c":15.8,"v":19900},{"d":"2009-10-29","o":15.78,"h":16.6,"l":15.69,"c":16.11,"v":32500},{"d":"2009-10-30","o":16.99,"h":16.99,"l":15.7,"c":15.7,"v":14400},{"d":"2009-11-02","o":15.78,"h":15.96,"l":15.61,"c":15.77,"v":18200},{"d":"2009-11-03","o":15.56,"h":16,"l":15.56,"c":15.93,"v":15100},{"d":"2009-11-04","o":16.55,"h":16.55,"l":16.21,"c":16.21,"v":27800},{"d":"2009-11-05","o":16.33,"h":16.5,"l":16.33,"c":16.42,"v":10000},{"d":"2009-11-06","o":16.46,"h":16.79,"l":16.45,"c":16.79,"v":40600},{"d":"2009-11-09","o":17.51,"h":17.51,"l":17.05,"c":17.45,"v":77500},{"d":"2009-11-10","o":17.27,"h":17.45,"l":17.27,"c":17.41,"v":29900},{"d":"2009-11-11","o":17.46,"h":17.48,"l":17.21,"c":17.4,"v":21600},{"d":"2009-11-12","o":17.01,"h":17.21,"l":16.7,"c":17.2,"v":98700},{"d":"2009-11-13","o":17.2,"h":17.2,"l":17.05,"c":17.16,"v":10000},{"d":"2009-11-16","o":17.55,"h":17.55,"l":17.3,"c":17.42,"v":41400},{"d":"2009-11-17","o":17.22,"h":17.5,"l":17.22,"c":17.35,"v":35400},{"d":"2009-11-18","o":17.21,"h":17.37,"l":17.1,"c":17.29,"v":23700},{"d":"2009-11-19","o":16.93,"h":17.06,"l":16.86,"c":16.99,"v":21400},{"d":"2009-11-20","o":16.8,"h":16.9,"l":16.65,"c":16.72,"v":17800},{"d":"2009-11-23","o":16.94,"h":17.4,"l":16.94,"c":17,"v":23200},{"d":"2009-11-24","o":17.13,"h":17.13,"l":16.84,"c":16.99,"v":13300},{"d":"2009-11-25","o":16.99,"h":17.09,"l":16.92,"c":17,"v":44200},{"d":"2009-11-27","o":16.55,"h":16.87,"l":16.5,"c":16.87,"v":6300},{"d":"2009-11-30","o":17.16,"h":17.16,"l":16.8,"c":16.97,"v":12300},{"d":"2009-12-01","o":17.01,"h":17.15,"l":16.94,"c":17.12,"v":8300},{"d":"2009-12-02","o":17.15,"h":17.29,"l":17.04,"c":17.24,"v":21400},{"d":"2009-12-03","o":17.29,"h":17.3,"l":17.18,"c":17.25,"v":11200},{"d":"2009-12-04","o":17.23,"h":17.3,"l":17.09,"c":17.24,"v":42400},{"d":"2009-12-07","o":17.18,"h":17.26,"l":17.12,"c":17.15,"v":28400},{"d":"2009-12-08","o":17.12,"h":17.15,"l":17.01,"c":17.08,"v":8500},{"d":"2009-12-09","o":17.22,"h":17.47,"l":17.11,"c":17.15,"v":11300},{"d":"2009-12-10","o":17.18,"h":17.4,"l":17.18,"c":17.32,"v":7000},{"d":"2009-12-11","o":17.54,"h":17.54,"l":17.39,"c":17.53,"v":3600},{"d":"2009-12-14","o":17.73,"h":17.9,"l":17.7,"c":17.9,"v":11700},{"d":"2009-12-15","o":17.91,"h":17.92,"l":17.88,"c":17.92,"v":9900},{"d":"2009-12-16","o":18,"h":18.1,"l":17.9,"c":18.08,"v":18000},{"d":"2009-12-17","o":18.07,"h":18.07,"l":17.86,"c":17.94,"v":12000},{"d":"2009-12-18","o":17.89,"h":17.89,"l":17.55,"c":17.6,"v":16200},{"d":"2009-12-21","o":17.65,"h":17.65,"l":17.6,"c":17.65,"v":11000},{"d":"2009-12-22","o":17.72,"h":17.72,"l":17.1,"c":17.6,"v":15500},{"d":"2009-12-23","o":17.51,"h":17.63,"l":17.51,"c":17.58,"v":12900},{"d":"2009-12-24","o":17.55,"h":17.6,"l":17.5,"c":17.52,"v":13900},{"d":"2009-12-28","o":17.64,"h":17.75,"l":17.55,"c":17.65,"v":26400},{"d":"2009-12-29","o":17.77,"h":17.93,"l":17.51,"c":17.56,"v":15200},{"d":"2009-12-30","o":17.8,"h":17.89,"l":17.53,"c":17.75,"v":10000},{"d":"2009-12-31","o":17.93,"h":17.97,"l":17.42,"c":17.9,"v":9100},{"d":"2010-01-04","o":18.38,"h":18.48,"l":18.1,"c":18.13,"v":12900},{"d":"2010-01-05","o":18.29,"h":18.3,"l":18.1,"c":18.3,"v":39400},{"d":"2010-01-06","o":18.52,"h":18.52,"l":18.37,"c":18.38,"v":27500},{"d":"2010-01-07","o":18.59,"h":18.89,"l":18.5,"c":18.81,"v":23100},{"d":"2010-01-08","o":18.92,"h":19.2,"l":18.91,"c":19.1,"v":19200},{"d":"2010-01-11","o":19.39,"h":19.66,"l":19.39,"c":19.45,"v":27100},{"d":"2010-01-12","o":19.28,"h":19.38,"l":19.01,"c":19.22,"v":28600},{"d":"2010-01-13","o":19.29,"h":19.3,"l":19.01,"c":19.3,"v":17900},{"d":"2010-01-14","o":19.24,"h":19.48,"l":19.23,"c":19.4,"v":27600},{"d":"2010-01-15","o":19.3,"h":19.37,"l":19.21,"c":19.25,"v":39000},{"d":"2010-01-19","o":19.5,"h":19.64,"l":19.41,"c":19.6,"v":58300},{"d":"2010-01-20","o":19.35,"h":19.55,"l":19.31,"c":19.4,"v":45200},{"d":"2010-01-21","o":19.4,"h":19.4,"l":19.01,"c":19.02,"v":27900},{"d":"2010-01-22","o":18.95,"h":18.95,"l":18.3,"c":18.43,"v":53100},{"d":"2010-01-25","o":18.48,"h":18.6,"l":18.15,"c":18.46,"v":26600},{"d":"2010-01-26","o":18.24,"h":18.32,"l":18.15,"c":18.21,"v":145100},{"d":"2010-01-27","o":18.01,"h":18.02,"l":17.74,"c":17.82,"v":54300},{"d":"2010-01-28","o":17.39,"h":17.85,"l":16.91,"c":17.57,"v":105300},{"d":"2010-01-29","o":17.58,"h":17.87,"l":17.58,"c":17.65,"v":58300},{"d":"2010-02-01","o":17.71,"h":18.18,"l":17.71,"c":18.1,"v":49300},{"d":"2010-02-02","o":18.2,"h":18.27,"l":18.11,"c":18.17,"v":60700},{"d":"2010-02-03","o":17.55,"h":18.19,"l":17.55,"c":17.96,"v":30900},{"d":"2010-02-04","o":17.7,"h":17.7,"l":17.28,"c":17.32,"v":33000},{"d":"2010-02-05","o":17.25,"h":17.3,"l":16.59,"c":17.13,"v":77200},{"d":"2010-02-08","o":16.97,"h":17.24,"l":16.72,"c":16.8,"v":27900},{"d":"2010-02-09","o":17.2,"h":17.4,"l":16.8,"c":17.34,"v":16200},{"d":"2010-02-10","o":17.51,"h":17.51,"l":17.25,"c":17.43,"v":18400},{"d":"2010-02-11","o":17.5,"h":17.75,"l":17.44,"c":17.72,"v":39300},{"d":"2010-02-12","o":17.55,"h":17.76,"l":17.5,"c":17.76,"v":17100},{"d":"2010-02-16","o":17.94,"h":18.18,"l":17.9,"c":18.18,"v":18000},{"d":"2010-02-17","o":18.12,"h":18.15,"l":17.91,"c":18.15,"v":15300},{"d":"2010-02-18","o":18.1,"h":18.13,"l":18.07,"c":18.13,"v":14200},{"d":"2010-02-19","o":17.89,"h":18.15,"l":17.85,"c":18.1,"v":15800},{"d":"2010-02-22","o":18.02,"h":18.2,"l":18.01,"c":18.15,"v":12900},{"d":"2010-02-23","o":18.1,"h":18.2,"l":18.02,"c":18.06,"v":25600},{"d":"2010-02-24","o":17.96,"h":17.98,"l":17.91,"c":17.95,"v":31900},{"d":"2010-02-25","o":17.9,"h":17.9,"l":17.65,"c":17.8,"v":20400},{"d":"2010-02-26","o":17.92,"h":18.05,"l":17.83,"c":18.05,"v":25800},{"d":"2010-03-01","o":17.67,"h":17.75,"l":17.01,"c":17.7,"v":165200},{"d":"2010-03-02","o":17.75,"h":18,"l":17.7,"c":18,"v":49500},{"d":"2010-03-03","o":18.22,"h":18.22,"l":17.84,"c":17.95,"v":45300},{"d":"2010-03-04","o":18.09,"h":18.09,"l":17.8,"c":17.94,"v":18000},{"d":"2010-03-05","o":18.07,"h":18.5,"l":17.8,"c":18.43,"v":38900},{"d":"2010-03-08","o":18.4,"h":18.75,"l":18.4,"c":18.48,"v":21800},{"d":"2010-03-09","o":18.4,"h":18.53,"l":18.4,"c":18.5,"v":42200},{"d":"2010-03-10","o":18.42,"h":18.5,"l":18.3,"c":18.31,"v":14400},{"d":"2010-03-11","o":18.28,"h":18.38,"l":18.01,"c":18.32,"v":20400},{"d":"2010-03-12","o":18.24,"h":18.39,"l":18,"c":18.35,"v":10400},{"d":"2010-03-15","o":18.32,"h":18.33,"l":18.09,"c":18.11,"v":19100},{"d":"2010-03-16","o":18.25,"h":18.25,"l":18.01,"c":18.05,"v":14700},{"d":"2010-03-17","o":18.05,"h":18.09,"l":17.96,"c":17.96,"v":19500},{"d":"2010-03-18","o":17.96,"h":18.02,"l":17.9,"c":17.9,"v":48700},{"d":"2010-03-19","o":17.47,"h":17.88,"l":17.4,"c":17.47,"v":46700},{"d":"2010-03-22","o":17.22,"h":17.4,"l":17.11,"c":17.31,"v":33000},{"d":"2010-03-23","o":17.27,"h":17.69,"l":17.13,"c":17.47,"v":25500},{"d":"2010-03-24","o":17.29,"h":17.7,"l":17.29,"c":17.44,"v":18200},{"d":"2010-03-25","o":17.46,"h":17.79,"l":17.46,"c":17.6,"v":25700},{"d":"2010-03-26","o":17.64,"h":18.04,"l":17.64,"c":17.71,"v":86600},{"d":"2010-03-29","o":17.9,"h":17.9,"l":17.7,"c":17.72,"v":72700},{"d":"2010-03-30","o":17.85,"h":17.86,"l":17.78,"c":17.85,"v":23100},{"d":"2010-03-31","o":17.83,"h":17.94,"l":17.83,"c":17.9,"v":13300},{"d":"2010-04-01","o":17.6,"h":18.61,"l":17.6,"c":18.21,"v":50100},{"d":"2010-04-05","o":18.28,"h":18.52,"l":18.28,"c":18.52,"v":68800},{"d":"2010-04-06","o":18.68,"h":18.7,"l":18.56,"c":18.66,"v":68100},{"d":"2010-04-07","o":18.69,"h":18.69,"l":18.53,"c":18.63,"v":66600},{"d":"2010-04-08","o":18.65,"h":18.69,"l":18.53,"c":18.53,"v":45600},{"d":"2010-04-09","o":18.12,"h":18.3,"l":17.89,"c":18.27,"v":35400},{"d":"2010-04-12","o":18.25,"h":18.37,"l":18.09,"c":18.18,"v":35100},{"d":"2010-04-13","o":18.27,"h":18.3,"l":18,"c":18.08,"v":38800},{"d":"2010-04-14","o":18.25,"h":18.59,"l":18.09,"c":18.09,"v":43600},{"d":"2010-04-15","o":18.05,"h":18.3,"l":17.95,"c":18.09,"v":24000},{"d":"2010-04-16","o":17.9,"h":17.9,"l":17.42,"c":17.9,"v":61100},{"d":"2010-04-19","o":17.86,"h":17.98,"l":17.65,"c":17.65,"v":17400},{"d":"2010-04-20","o":17.64,"h":17.85,"l":17.64,"c":17.72,"v":8000},{"d":"2010-04-21","o":17.94,"h":17.94,"l":17.67,"c":17.78,"v":12600},{"d":"2010-04-22","o":17.89,"h":18,"l":17.76,"c":18,"v":21200},{"d":"2010-04-23","o":18.14,"h":18.19,"l":18.05,"c":18.08,"v":16300},{"d":"2010-04-26","o":18.01,"h":18.3,"l":18.01,"c":18.25,"v":36800},{"d":"2010-04-27","o":18.16,"h":18.23,"l":17.95,"c":18.04,"v":16100},{"d":"2010-04-28","o":18.03,"h":18.03,"l":17.93,"c":17.97,"v":22200},{"d":"2010-04-29","o":18.07,"h":18.09,"l":17.95,"c":18.06,"v":21100},{"d":"2010-04-30","o":18.14,"h":18.23,"l":18.11,"c":18.16,"v":11200},{"d":"2010-05-03","o":18.27,"h":18.47,"l":18.27,"c":18.46,"v":38300},{"d":"2010-05-04","o":18.46,"h":18.5,"l":18.05,"c":18.1,"v":56700},{"d":"2010-05-05","o":17.93,"h":18.2,"l":17.6,"c":17.9,"v":38000},{"d":"2010-05-06","o":17.87,"h":17.87,"l":14.5,"c":17,"v":107500},{"d":"2010-05-07","o":17.28,"h":17.41,"l":17,"c":17.17,"v":46700},{"d":"2010-05-10","o":17.77,"h":17.86,"l":17.54,"c":17.8,"v":43700},{"d":"2010-05-11","o":17.79,"h":18.08,"l":17.73,"c":17.95,"v":28100},{"d":"2010-05-12","o":17.92,"h":18.02,"l":17.71,"c":17.77,"v":68100},{"d":"2010-05-13","o":17.96,"h":18,"l":17.8,"c":17.81,"v":33100},{"d":"2010-05-14","o":17.8,"h":17.8,"l":17.41,"c":17.57,"v":138500},{"d":"2010-05-17","o":17.57,"h":17.65,"l":17.45,"c":17.53,"v":88000},{"d":"2010-05-18","o":17.56,"h":17.7,"l":17.38,"c":17.4,"v":30300},{"d":"2010-05-19","o":17.34,"h":17.36,"l":16.94,"c":17.17,"v":25100},{"d":"2010-05-20","o":16.58,"h":16.99,"l":16.57,"c":16.65,"v":83700},{"d":"2010-05-21","o":16.55,"h":16.61,"l":16.16,"c":16.53,"v":127700},{"d":"2010-05-24","o":16.58,"h":16.73,"l":16.54,"c":16.6,"v":36300},{"d":"2010-05-25","o":16.25,"h":16.36,"l":16.18,"c":16.25,"v":134200},{"d":"2010-05-26","o":16.28,"h":16.8,"l":16.28,"c":16.65,"v":43700},{"d":"2010-05-27","o":16.94,"h":17.14,"l":16.85,"c":17.12,"v":63200},{"d":"2010-05-28","o":17.18,"h":17.65,"l":17.08,"c":17.32,"v":39800},{"d":"2010-06-01","o":17.2,"h":17.2,"l":16.85,"c":16.85,"v":51700},{"d":"2010-06-02","o":16.78,"h":17.09,"l":16.78,"c":17.04,"v":42600},{"d":"2010-06-03","o":17.1,"h":17.19,"l":16.95,"c":16.97,"v":29800},{"d":"2010-06-04","o":16.86,"h":16.95,"l":16.8,"c":16.82,"v":49400},{"d":"2010-06-07","o":16.88,"h":16.92,"l":16.47,"c":16.57,"v":32700},{"d":"2010-06-08","o":16.6,"h":16.6,"l":16.18,"c":16.6,"v":43500},{"d":"2010-06-09","o":16.8,"h":16.88,"l":16.41,"c":16.79,"v":32500},{"d":"2010-06-10","o":16.89,"h":16.89,"l":16.71,"c":16.84,"v":26800},{"d":"2010-06-11","o":16.71,"h":17.18,"l":16.71,"c":17.16,"v":41200},{"d":"2010-06-14","o":17.17,"h":17.57,"l":17.15,"c":17.33,"v":35800},{"d":"2010-06-15","o":17.38,"h":17.67,"l":17.38,"c":17.67,"v":15600},{"d":"2010-06-16","o":17.67,"h":17.85,"l":17.52,"c":17.85,"v":20400},{"d":"2010-06-17","o":17.85,"h":17.9,"l":17.62,"c":17.9,"v":19500},{"d":"2010-06-18","o":18.05,"h":18.08,"l":17.86,"c":17.86,"v":17100},{"d":"2010-06-21","o":18.17,"h":18.32,"l":18.08,"c":18.12,"v":16300},{"d":"2010-06-22","o":18.1,"h":18.1,"l":17.78,"c":17.86,"v":9900},{"d":"2010-06-23","o":17.8,"h":17.8,"l":17.51,"c":17.69,"v":22200},{"d":"2010-06-24","o":17.69,"h":17.8,"l":17.55,"c":17.65,"v":24200},{"d":"2010-06-25","o":17.76,"h":17.79,"l":17.52,"c":17.75,"v":27700},{"d":"2010-06-28","o":17.89,"h":17.99,"l":17.64,"c":17.64,"v":24900},{"d":"2010-06-29","o":17.62,"h":17.62,"l":17.2,"c":17.25,"v":29200},{"d":"2010-06-30","o":17.3,"h":17.77,"l":17.3,"c":17.39,"v":26000},{"d":"2010-07-01","o":17.12,"h":17.39,"l":16.98,"c":17.29,"v":40000},{"d":"2010-07-02","o":17.25,"h":17.43,"l":17.25,"c":17.38,"v":29600},{"d":"2010-07-06","o":17.62,"h":17.62,"l":17.41,"c":17.47,"v":54800},{"d":"2010-07-07","o":17.68,"h":17.94,"l":17.49,"c":17.92,"v":33400},{"d":"2010-07-08","o":17.95,"h":18.16,"l":17.95,"c":18.15,"v":52800},{"d":"2010-07-09","o":17.66,"h":18.05,"l":17.61,"c":17.85,"v":67400},{"d":"2010-07-12","o":17.97,"h":18.01,"l":17.64,"c":17.8,"v":14600},{"d":"2010-07-13","o":17.95,"h":17.98,"l":17.88,"c":17.91,"v":23900},{"d":"2010-07-14","o":17.92,"h":18.08,"l":17.9,"c":18.07,"v":14600},{"d":"2010-07-15","o":18,"h":18.1,"l":17.9,"c":17.96,"v":35300},{"d":"2010-07-16","o":18.03,"h":18.03,"l":17.62,"c":17.62,"v":12600},{"d":"2010-07-19","o":17.73,"h":18.05,"l":17.73,"c":17.97,"v":33900},{"d":"2010-07-20","o":17.94,"h":18.18,"l":17.78,"c":18.02,"v":37900},{"d":"2010-07-21","o":18.19,"h":18.55,"l":18.19,"c":18.38,"v":53600},{"d":"2010-07-22","o":18.57,"h":18.85,"l":18.57,"c":18.74,"v":47900},{"d":"2010-07-23","o":18.82,"h":18.91,"l":18.7,"c":18.86,"v":45400},{"d":"2010-07-26","o":18.97,"h":19.12,"l":18.9,"c":19.12,"v":50600},{"d":"2010-07-27","o":19.3,"h":19.41,"l":19.03,"c":19.16,"v":21800},{"d":"2010-07-28","o":19.16,"h":19.16,"l":18.91,"c":18.96,"v":25300},{"d":"2010-07-29","o":19.06,"h":19.11,"l":18.75,"c":18.9,"v":25400},{"d":"2010-07-30","o":18.88,"h":19.09,"l":18.76,"c":19.06,"v":23200},{"d":"2010-08-02","o":19.07,"h":19.38,"l":19.07,"c":19.32,"v":27400},{"d":"2010-08-03","o":19.35,"h":19.45,"l":19.29,"c":19.42,"v":15800},{"d":"2010-08-04","o":19.45,"h":19.75,"l":19.38,"c":19.51,"v":38700},{"d":"2010-08-05","o":19.48,"h":19.69,"l":19.47,"c":19.61,"v":15400},{"d":"2010-08-06","o":19.58,"h":19.7,"l":19.45,"c":19.7,"v":27000},{"d":"2010-08-09","o":19.79,"h":19.95,"l":19.74,"c":19.95,"v":26900},{"d":"2010-08-10","o":19.82,"h":19.93,"l":19.58,"c":19.9,"v":16500},{"d":"2010-08-11","o":19.67,"h":19.68,"l":19.36,"c":19.45,"v":46700},{"d":"2010-08-12","o":19.41,"h":19.5,"l":19.1,"c":19.43,"v":27500},{"d":"2010-08-13","o":19.48,"h":19.71,"l":19.48,"c":19.67,"v":31500},{"d":"2010-08-16","o":19.75,"h":19.94,"l":19.72,"c":19.94,"v":14500},{"d":"2010-08-17","o":20.18,"h":20.25,"l":19.91,"c":20.15,"v":25500},{"d":"2010-08-18","o":20.24,"h":20.24,"l":20.1,"c":20.22,"v":31100},{"d":"2010-08-19","o":20.23,"h":20.26,"l":19.84,"c":19.99,"v":28500},{"d":"2010-08-20","o":19.91,"h":20.22,"l":19.68,"c":20.21,"v":31200},{"d":"2010-08-23","o":20.35,"h":20.35,"l":19.92,"c":19.96,"v":31100},{"d":"2010-08-24","o":19.75,"h":19.95,"l":19.73,"c":19.89,"v":53800},{"d":"2010-08-25","o":19.86,"h":19.88,"l":19.62,"c":19.7,"v":24900},{"d":"2010-08-26","o":19.69,"h":19.85,"l":19.55,"c":19.65,"v":27100},{"d":"2010-08-27","o":19.7,"h":20,"l":19.7,"c":19.96,"v":30600},{"d":"2010-08-30","o":19.86,"h":20.02,"l":19.5,"c":19.93,"v":24400},{"d":"2010-08-31","o":19.85,"h":20.1,"l":19.76,"c":20.02,"v":13500},{"d":"2010-09-01","o":20.03,"h":20.61,"l":20.03,"c":20.61,"v":48400},{"d":"2010-09-02","o":20.76,"h":20.77,"l":20.39,"c":20.56,"v":31100},{"d":"2010-09-03","o":20.56,"h":20.92,"l":20.56,"c":20.84,"v":53700},{"d":"2010-09-07","o":20.96,"h":20.96,"l":20.61,"c":20.76,"v":42500},{"d":"2010-09-08","o":20.89,"h":21.18,"l":20.77,"c":21.1,"v":38200},{"d":"2010-09-09","o":21.41,"h":21.53,"l":21.29,"c":21.35,"v":65200},{"d":"2010-09-10","o":20.91,"h":21.26,"l":20.91,"c":21.12,"v":58700},{"d":"2010-09-13","o":21.32,"h":21.46,"l":21.21,"c":21.44,"v":53100},{"d":"2010-09-14","o":21.44,"h":21.48,"l":21.32,"c":21.42,"v":34000},{"d":"2010-09-15","o":21.38,"h":21.52,"l":21.37,"c":21.49,"v":27100},{"d":"2010-09-16","o":21.46,"h":21.53,"l":21.4,"c":21.4,"v":33400},{"d":"2010-09-17","o":21.35,"h":21.54,"l":21.29,"c":21.5,"v":23100},{"d":"2010-09-20","o":21.59,"h":21.76,"l":21.59,"c":21.65,"v":28900},{"d":"2010-09-21","o":21.64,"h":21.64,"l":21.29,"c":21.47,"v":33600},{"d":"2010-09-22","o":21.5,"h":21.62,"l":21.42,"c":21.54,"v":51300},{"d":"2010-09-23","o":21.5,"h":21.64,"l":21.4,"c":21.55,"v":33100},{"d":"2010-09-24","o":21.65,"h":21.82,"l":21.56,"c":21.65,"v":34000},{"d":"2010-09-27","o":21.75,"h":22.05,"l":21.75,"c":22.04,"v":34400},{"d":"2010-09-28","o":22.14,"h":22.63,"l":21.94,"c":22.45,"v":85500},{"d":"2010-09-29","o":22.47,"h":22.93,"l":22.47,"c":22.93,"v":70000},{"d":"2010-09-30","o":23.18,"h":23.39,"l":22.5,"c":22.78,"v":96400},{"d":"2010-10-01","o":22.79,"h":22.89,"l":22.58,"c":22.74,"v":72500},{"d":"2010-10-04","o":22.88,"h":23.5,"l":22.62,"c":22.79,"v":114400},{"d":"2010-10-05","o":23.01,"h":23.99,"l":22.88,"c":23,"v":107600},{"d":"2010-10-06","o":22.93,"h":23.16,"l":22.93,"c":23,"v":63300},{"d":"2010-10-07","o":23.05,"h":23.2,"l":22.61,"c":22.74,"v":55600},{"d":"2010-10-08","o":22.88,"h":23.03,"l":22.69,"c":23.03,"v":50500},{"d":"2010-10-11","o":23.17,"h":23.4,"l":23.05,"c":23.14,"v":49300},{"d":"2010-10-12","o":23.18,"h":23.22,"l":23,"c":23.12,"v":34100},{"d":"2010-10-13","o":23.44,"h":24.5,"l":23.28,"c":24.2,"v":75400},{"d":"2010-10-14","o":24.51,"h":24.51,"l":23.03,"c":23.15,"v":155400},{"d":"2010-10-15","o":23.2,"h":23.28,"l":22.94,"c":22.99,"v":72100},{"d":"2010-10-18","o":23.09,"h":23.09,"l":22.6,"c":22.89,"v":77400},{"d":"2010-10-19","o":22.64,"h":22.88,"l":22,"c":22.26,"v":68000},{"d":"2010-10-20","o":22.02,"h":22.88,"l":22.02,"c":22.57,"v":53700},{"d":"2010-10-21","o":22.88,"h":22.88,"l":22.55,"c":22.55,"v":78600},{"d":"2010-10-22","o":22.55,"h":22.79,"l":22.55,"c":22.7,"v":42500},{"d":"2010-10-25","o":22.94,"h":22.96,"l":22.75,"c":22.78,"v":34300},{"d":"2010-10-26","o":22.78,"h":22.87,"l":22.23,"c":22.42,"v":44700},{"d":"2010-10-27","o":22.34,"h":22.6,"l":22.12,"c":22.48,"v":31200},{"d":"2010-10-28","o":22.68,"h":22.68,"l":22.16,"c":22.35,"v":32500},{"d":"2010-10-29","o":22.21,"h":22.56,"l":22.21,"c":22.55,"v":22500},{"d":"2010-11-01","o":22.47,"h":23.13,"l":22.43,"c":22.91,"v":28100},{"d":"2010-11-02","o":22.83,"h":23.1,"l":22.65,"c":22.99,"v":40800},{"d":"2010-11-03","o":23.09,"h":23.25,"l":22.93,"c":23.25,"v":35100},{"d":"2010-11-04","o":23.72,"h":24.44,"l":23.58,"c":24.17,"v":90100},{"d":"2010-11-05","o":24.3,"h":24.91,"l":24.3,"c":24.84,"v":67500},{"d":"2010-11-08","o":24.81,"h":26.56,"l":24.81,"c":25.74,"v":138900},{"d":"2010-11-09","o":25.82,"h":26.49,"l":25.82,"c":26.25,"v":84800},{"d":"2010-11-10","o":26.04,"h":26.12,"l":25.01,"c":25.29,"v":79800},{"d":"2010-11-11","o":25.21,"h":25.57,"l":24.2,"c":24.48,"v":85600},{"d":"2010-11-12","o":24.27,"h":24.42,"l":23.5,"c":23.67,"v":95600},{"d":"2010-11-15","o":23.66,"h":23.81,"l":23.06,"c":23.54,"v":64500},{"d":"2010-11-16","o":23.12,"h":23.5,"l":22.12,"c":22.6,"v":109700},{"d":"2010-11-17","o":22.58,"h":24.31,"l":22.51,"c":23.31,"v":60700},{"d":"2010-11-18","o":23.6,"h":23.68,"l":23.42,"c":23.61,"v":48500},{"d":"2010-11-19","o":23.62,"h":23.95,"l":23.51,"c":23.77,"v":17900},{"d":"2010-11-22","o":23.92,"h":24.03,"l":23.83,"c":23.98,"v":34900},{"d":"2010-11-23","o":23.7,"h":23.71,"l":23.5,"c":23.5,"v":41700},{"d":"2010-11-24","o":23.69,"h":23.98,"l":23.52,"c":23.9,"v":41700},{"d":"2010-11-26","o":23.86,"h":24.25,"l":23.58,"c":23.72,"v":26600},{"d":"2010-11-29","o":23.6,"h":23.72,"l":23.27,"c":23.53,"v":25100},{"d":"2010-11-30","o":23.29,"h":23.44,"l":23.14,"c":23.35,"v":22900},{"d":"2010-12-01","o":23.42,"h":23.71,"l":23.35,"c":23.54,"v":46300},{"d":"2010-12-02","o":23.54,"h":23.73,"l":23.5,"c":23.59,"v":37600},{"d":"2010-12-03","o":23.55,"h":23.7,"l":23.55,"c":23.7,"v":11800},{"d":"2010-12-06","o":23.7,"h":24.14,"l":23.69,"c":23.8,"v":34000},{"d":"2010-12-07","o":24.24,"h":24.64,"l":23.84,"c":23.84,"v":61200},{"d":"2010-12-08","o":24.24,"h":24.75,"l":23.95,"c":24.42,"v":75900},{"d":"2010-12-09","o":24.77,"h":25.11,"l":24.15,"c":24.23,"v":99200},{"d":"2010-12-10","o":24.48,"h":24.55,"l":23.75,"c":23.78,"v":118800},{"d":"2010-12-13","o":23.93,"h":24.4,"l":23.68,"c":23.68,"v":115100},{"d":"2010-12-14","o":22.88,"h":23.31,"l":22.33,"c":22.78,"v":167300},{"d":"2010-12-15","o":22.7,"h":23.1,"l":22.31,"c":23.1,"v":54700},{"d":"2010-12-16","o":22.87,"h":23.49,"l":22.85,"c":23.33,"v":51300},{"d":"2010-12-17","o":22.61,"h":22.94,"l":22.42,"c":22.5,"v":89900},{"d":"2010-12-20","o":22.26,"h":22.47,"l":22.06,"c":22.3,"v":40900},{"d":"2010-12-21","o":22.15,"h":22.35,"l":22.06,"c":22.24,"v":50300},{"d":"2010-12-22","o":21.96,"h":22.29,"l":21.35,"c":21.53,"v":150200},{"d":"2010-12-23","o":21.6,"h":22.02,"l":21.5,"c":21.6,"v":76300},{"d":"2010-12-27","o":22.02,"h":22.02,"l":21.34,"c":21.36,"v":39400},{"d":"2010-12-28","o":21.32,"h":21.36,"l":20.77,"c":21,"v":93700},{"d":"2010-12-29","o":21.18,"h":21.6,"l":20.85,"c":21.55,"v":39100},{"d":"2010-12-30","o":21.65,"h":22.28,"l":21.65,"c":21.9,"v":73100},{"d":"2010-12-31","o":22.08,"h":24,"l":21.88,"c":22.67,"v":125300},{"d":"2011-01-03","o":22.54,"h":22.75,"l":21.91,"c":22.25,"v":147500},{"d":"2011-01-04","o":21.9,"h":21.9,"l":21.35,"c":21.48,"v":226500},{"d":"2011-01-05","o":21.58,"h":21.68,"l":20.9,"c":21.1,"v":194400},{"d":"2011-01-06","o":21.18,"h":21.18,"l":20.86,"c":20.89,"v":49400},{"d":"2011-01-07","o":20.83,"h":21,"l":19.9,"c":20.06,"v":129900},{"d":"2011-01-10","o":19.98,"h":20.18,"l":19.85,"c":20.05,"v":70100},{"d":"2011-01-11","o":20.31,"h":20.31,"l":19.33,"c":19.86,"v":163500},{"d":"2011-01-12","o":20.06,"h":20.41,"l":19.95,"c":20.28,"v":75600},{"d":"2011-01-13","o":20.18,"h":20.9,"l":20.18,"c":20.61,"v":53500},{"d":"2011-01-14","o":20.75,"h":20.75,"l":20.45,"c":20.68,"v":41700},{"d":"2011-01-18","o":20.76,"h":20.8,"l":20.6,"c":20.68,"v":101600},{"d":"2011-01-19","o":20.88,"h":20.88,"l":20.43,"c":20.46,"v":27300},{"d":"2011-01-20","o":20.5,"h":20.57,"l":20,"c":20.08,"v":52900},{"d":"2011-01-21","o":20.08,"h":20.42,"l":20.05,"c":20.13,"v":23500},{"d":"2011-01-24","o":20.16,"h":20.64,"l":20.11,"c":20.36,"v":41200},{"d":"2011-01-25","o":20.35,"h":20.69,"l":20.13,"c":20.48,"v":35900},{"d":"2011-01-26","o":20.47,"h":20.88,"l":20.47,"c":20.72,"v":37000},{"d":"2011-01-27","o":20.8,"h":20.92,"l":20.6,"c":20.72,"v":30000},{"d":"2011-01-28","o":20.7,"h":20.81,"l":20.05,"c":20.13,"v":66200},{"d":"2011-01-31","o":20.05,"h":20.17,"l":19.81,"c":20.05,"v":83500},{"d":"2011-02-01","o":20.11,"h":20.35,"l":19.91,"c":20.35,"v":71000},{"d":"2011-02-02","o":20.17,"h":20.31,"l":19.91,"c":19.91,"v":61100},{"d":"2011-02-03","o":20.03,"h":20.03,"l":19.52,"c":19.73,"v":74400},{"d":"2011-02-04","o":19.72,"h":19.94,"l":19.61,"c":19.83,"v":71800},{"d":"2011-02-07","o":19.83,"h":20.19,"l":19.82,"c":19.96,"v":41400},{"d":"2011-02-08","o":20,"h":20.14,"l":19.96,"c":19.97,"v":44800},{"d":"2011-02-09","o":19.95,"h":19.95,"l":19.6,"c":19.65,"v":56300},{"d":"2011-02-10","o":19.52,"h":19.97,"l":19.1,"c":19.97,"v":79100},{"d":"2011-02-11","o":19.99,"h":20.41,"l":19.82,"c":20.33,"v":36600},{"d":"2011-02-14","o":20.41,"h":20.65,"l":20.34,"c":20.6,"v":24900},{"d":"2011-02-15","o":20.75,"h":20.75,"l":20.2,"c":20.33,"v":27700},{"d":"2011-02-16","o":20.5,"h":20.53,"l":20.25,"c":20.29,"v":28200},{"d":"2011-02-17","o":20.4,"h":20.73,"l":20.29,"c":20.44,"v":27600},{"d":"2011-02-18","o":20.44,"h":20.51,"l":20.3,"c":20.4,"v":18200},{"d":"2011-02-22","o":20.34,"h":20.35,"l":19.69,"c":19.71,"v":60000},{"d":"2011-02-23","o":19.47,"h":19.58,"l":18.42,"c":19.04,"v":340000},{"d":"2011-02-24","o":19,"h":19.27,"l":18.79,"c":18.9,"v":64800},{"d":"2011-02-25","o":19.14,"h":19.51,"l":19.14,"c":19.2,"v":54600},{"d":"2011-02-28","o":19.26,"h":19.9,"l":19.26,"c":19.74,"v":45500},{"d":"2011-03-01","o":19.6,"h":19.73,"l":19.3,"c":19.45,"v":38500},{"d":"2011-03-02","o":19.46,"h":19.85,"l":19.36,"c":19.64,"v":45300},{"d":"2011-03-03","o":19.9,"h":20.36,"l":19.9,"c":20.15,"v":73900},{"d":"2011-03-04","o":20.32,"h":20.34,"l":20.01,"c":20.15,"v":12500},{"d":"2011-03-07","o":20.29,"h":20.29,"l":19.75,"c":19.81,"v":27100},{"d":"2011-03-08","o":19.79,"h":20.15,"l":19.74,"c":20.15,"v":31300},{"d":"2011-03-09","o":19.95,"h":20.1,"l":19.28,"c":19.44,"v":66200},{"d":"2011-03-10","o":19.24,"h":19.79,"l":19.15,"c":19.5,"v":49800},{"d":"2011-03-11","o":19.51,"h":20,"l":19.32,"c":19.8,"v":46800},{"d":"2011-03-14","o":20.28,"h":20.68,"l":20.01,"c":20.36,"v":162800},{"d":"2011-03-15","o":19.94,"h":20.46,"l":19.8,"c":20.22,"v":101200},{"d":"2011-03-16","o":20.18,"h":20.5,"l":19.85,"c":19.85,"v":80000},{"d":"2011-03-17","o":20.18,"h":20.57,"l":19.93,"c":19.93,"v":46200},{"d":"2011-03-18","o":21,"h":21,"l":20,"c":20.08,"v":99600},{"d":"2011-03-21","o":20.69,"h":21.19,"l":20.56,"c":21.19,"v":95000},{"d":"2011-03-22","o":21.23,"h":21.69,"l":21.19,"c":21.61,"v":62900},{"d":"2011-03-23","o":21.68,"h":22.2,"l":21.5,"c":22.2,"v":116000},{"d":"2011-03-24","o":22.2,"h":22.76,"l":22.07,"c":22.54,"v":120500},{"d":"2011-03-25","o":22.53,"h":22.8,"l":22.3,"c":22.69,"v":72500},{"d":"2011-03-28","o":22.84,"h":22.84,"l":22.31,"c":22.31,"v":45700},{"d":"2011-03-29","o":21.66,"h":22.55,"l":21.66,"c":22.19,"v":86900},{"d":"2011-03-30","o":22.32,"h":22.38,"l":21.74,"c":21.83,"v":60200},{"d":"2011-03-31","o":21.8,"h":22.19,"l":21.22,"c":21.22,"v":114000},{"d":"2011-04-01","o":21.31,"h":21.43,"l":20.88,"c":20.95,"v":137600},{"d":"2011-04-04","o":21.14,"h":21.62,"l":21.06,"c":21.48,"v":80200},{"d":"2011-04-05","o":21.64,"h":22,"l":21.4,"c":21.69,"v":150200},{"d":"2011-04-06","o":22.07,"h":22.35,"l":21.84,"c":22.3,"v":97200},{"d":"2011-04-07","o":22.37,"h":22.39,"l":21.89,"c":22.13,"v":134200},{"d":"2011-04-08","o":22.24,"h":22.27,"l":21.81,"c":22.04,"v":51500},{"d":"2011-04-11","o":22.16,"h":22.16,"l":21.71,"c":21.81,"v":45500},{"d":"2011-04-12","o":21.89,"h":21.9,"l":21,"c":21.04,"v":135600},{"d":"2011-04-13","o":21.31,"h":21.79,"l":21.18,"c":21.36,"v":63900},{"d":"2011-04-14","o":21.55,"h":21.55,"l":21.07,"c":21.31,"v":49000},{"d":"2011-04-15","o":21.55,"h":21.81,"l":21.39,"c":21.58,"v":58400},{"d":"2011-04-18","o":21.58,"h":21.58,"l":21.06,"c":21.41,"v":52000},{"d":"2011-04-19","o":21.29,"h":21.63,"l":21.12,"c":21.56,"v":57400},{"d":"2011-04-20","o":21.73,"h":21.88,"l":21.25,"c":21.51,"v":77400},{"d":"2011-04-21","o":22,"h":22,"l":21.5,"c":21.69,"v":32200},{"d":"2011-04-25","o":21.71,"h":21.85,"l":21.5,"c":21.8,"v":43200},{"d":"2011-04-26","o":21.85,"h":21.99,"l":21.6,"c":21.94,"v":70900},{"d":"2011-04-27","o":21.95,"h":21.95,"l":21.64,"c":21.77,"v":23800},{"d":"2011-04-28","o":21.87,"h":21.95,"l":21.25,"c":21.94,"v":17800},{"d":"2011-04-29","o":21.94,"h":22.3,"l":21.86,"c":22.19,"v":34000},{"d":"2011-05-02","o":22.38,"h":22.38,"l":22.1,"c":22.3,"v":26000},{"d":"2011-05-03","o":22.22,"h":22.22,"l":21.9,"c":22.07,"v":31600},{"d":"2011-05-04","o":21.89,"h":22,"l":21.65,"c":21.76,"v":30000},{"d":"2011-05-05","o":21.8,"h":22,"l":21.5,"c":22,"v":34600},{"d":"2011-05-06","o":21.98,"h":22.25,"l":21.72,"c":22.05,"v":33600},{"d":"2011-05-09","o":22.07,"h":22.19,"l":21.94,"c":22.18,"v":29600},{"d":"2011-05-10","o":22.2,"h":22.3,"l":22.12,"c":22.25,"v":31800},{"d":"2011-05-11","o":22.31,"h":22.31,"l":21.98,"c":22.06,"v":13800},{"d":"2011-05-12","o":21.96,"h":22.32,"l":21.9,"c":22.29,"v":27200},{"d":"2011-05-13","o":22.18,"h":22.3,"l":22.12,"c":22.17,"v":19400},{"d":"2011-05-16","o":21.92,"h":22.16,"l":21.85,"c":21.85,"v":46000},{"d":"2011-05-17","o":21.86,"h":22.02,"l":21.75,"c":21.78,"v":98600},{"d":"2011-05-18","o":21.76,"h":22,"l":21.76,"c":21.78,"v":91300},{"d":"2011-05-19","o":21.8,"h":21.93,"l":21.5,"c":21.53,"v":25700},{"d":"2011-05-20","o":21.63,"h":21.63,"l":21.31,"c":21.47,"v":24400},{"d":"2011-05-23","o":21.42,"h":21.44,"l":21.23,"c":21.26,"v":34100},{"d":"2011-05-24","o":21.28,"h":21.57,"l":20.9,"c":21.21,"v":62000},{"d":"2011-05-25","o":21.17,"h":21.4,"l":21.12,"c":21.3,"v":18300},{"d":"2011-05-26","o":21.25,"h":21.6,"l":21.25,"c":21.51,"v":19800},{"d":"2011-05-27","o":21.58,"h":21.82,"l":21.58,"c":21.75,"v":21000},{"d":"2011-05-31","o":21.85,"h":21.92,"l":21.69,"c":21.84,"v":20400},{"d":"2011-06-01","o":21.76,"h":21.8,"l":21.49,"c":21.69,"v":31700},{"d":"2011-06-02","o":21.67,"h":21.77,"l":21.53,"c":21.69,"v":30800},{"d":"2011-06-03","o":21.61,"h":21.91,"l":21.4,"c":21.88,"v":28700},{"d":"2011-06-06","o":21.77,"h":21.83,"l":21.47,"c":21.5,"v":23600},{"d":"2011-06-07","o":21.6,"h":21.75,"l":21.31,"c":21.49,"v":26400},{"d":"2011-06-08","o":21.3,"h":21.4,"l":21.26,"c":21.29,"v":26000},{"d":"2011-06-09","o":21.32,"h":21.7,"l":21.32,"c":21.63,"v":34500},{"d":"2011-06-10","o":21.61,"h":21.66,"l":21.29,"c":21.5,"v":30900},{"d":"2011-06-13","o":21.57,"h":21.61,"l":21.2,"c":21.3,"v":26900},{"d":"2011-06-14","o":21.43,"h":21.59,"l":21.4,"c":21.55,"v":20300},{"d":"2011-06-15","o":21.52,"h":21.52,"l":21.1,"c":21.3,"v":21600},{"d":"2011-06-16","o":21.15,"h":21.5,"l":21.15,"c":21.5,"v":27500},{"d":"2011-06-17","o":21.52,"h":21.67,"l":20.97,"c":21,"v":98300},{"d":"2011-06-20","o":21.06,"h":21.06,"l":20.4,"c":20.66,"v":89400},{"d":"2011-06-21","o":20.7,"h":21.37,"l":20.69,"c":21.24,"v":24100},{"d":"2011-06-22","o":21.38,"h":21.66,"l":21.38,"c":21.42,"v":20400},{"d":"2011-06-23","o":21.26,"h":21.64,"l":21.07,"c":21.48,"v":14500},{"d":"2011-06-24","o":21.45,"h":21.71,"l":21.45,"c":21.63,"v":14000},{"d":"2011-06-27","o":21.71,"h":21.95,"l":21.5,"c":21.69,"v":35100},{"d":"2011-06-28","o":21.23,"h":21.41,"l":21.05,"c":21.31,"v":20400},{"d":"2011-06-29","o":21.36,"h":21.48,"l":21.09,"c":21.34,"v":35100},{"d":"2011-06-30","o":21.45,"h":21.67,"l":21.25,"c":21.67,"v":22100},{"d":"2011-07-01","o":21.67,"h":21.69,"l":21.36,"c":21.52,"v":41000},{"d":"2011-07-05","o":21.42,"h":21.42,"l":20.96,"c":21,"v":62300},{"d":"2011-07-06","o":21,"h":21.36,"l":21,"c":21.2,"v":39000},{"d":"2011-07-07","o":21.36,"h":21.5,"l":21.2,"c":21.37,"v":26700},{"d":"2011-07-08","o":21.2,"h":21.47,"l":21.05,"c":21.47,"v":23800},{"d":"2011-07-11","o":21.37,"h":21.37,"l":21,"c":21.09,"v":24400},{"d":"2011-07-12","o":21.02,"h":21.27,"l":21,"c":21.23,"v":12400},{"d":"2011-07-13","o":21.3,"h":21.5,"l":21.13,"c":21.19,"v":22200},{"d":"2011-07-14","o":21.18,"h":21.38,"l":21.1,"c":21.22,"v":19200},{"d":"2011-07-15","o":21.26,"h":21.49,"l":21.26,"c":21.45,"v":26900},{"d":"2011-07-18","o":21.54,"h":21.54,"l":21.24,"c":21.37,"v":30800},{"d":"2011-07-19","o":21.57,"h":21.57,"l":21.15,"c":21.28,"v":28700},{"d":"2011-07-20","o":21.25,"h":21.4,"l":20.95,"c":21.06,"v":33700},{"d":"2011-07-21","o":20.99,"h":21.29,"l":20.99,"c":21.14,"v":24200},{"d":"2011-07-22","o":21.05,"h":21.05,"l":20.7,"c":20.81,"v":59300},{"d":"2011-07-25","o":20.8,"h":20.92,"l":20.65,"c":20.79,"v":46400},{"d":"2011-07-26","o":20.88,"h":21,"l":20.53,"c":20.84,"v":35000},{"d":"2011-07-27","o":20.7,"h":20.72,"l":20.2,"c":20.25,"v":44700},{"d":"2011-07-28","o":20.13,"h":20.4,"l":19.47,"c":19.94,"v":124800},{"d":"2011-07-29","o":20.04,"h":20.28,"l":19.55,"c":19.87,"v":82500},{"d":"2011-08-01","o":20.25,"h":20.25,"l":20,"c":20.14,"v":46800},{"d":"2011-08-02","o":20.1,"h":20.15,"l":19.7,"c":19.7,"v":58600},{"d":"2011-08-03","o":19.7,"h":19.9,"l":19.12,"c":19.57,"v":66000},{"d":"2011-08-04","o":19.49,"h":19.49,"l":18.25,"c":18.28,"v":130700},{"d":"2011-08-05","o":18.57,"h":18.65,"l":16.8,"c":17.74,"v":224000},{"d":"2011-08-08","o":16.77,"h":17,"l":16.07,"c":16.12,"v":145400},{"d":"2011-08-09","o":16.25,"h":17.54,"l":16.25,"c":17.34,"v":126700},{"d":"2011-08-10","o":17.2,"h":18.18,"l":16.75,"c":17.99,"v":54000},{"d":"2011-08-11","o":18.56,"h":19.5,"l":17.99,"c":18.96,"v":60500},{"d":"2011-08-12","o":19.16,"h":19.3,"l":18.94,"c":19.17,"v":42300},{"d":"2011-08-15","o":19.4,"h":19.4,"l":19.02,"c":19.22,"v":28500},{"d":"2011-08-16","o":19.19,"h":19.19,"l":18.61,"c":18.69,"v":29100},{"d":"2011-08-17","o":18.68,"h":18.96,"l":18.52,"c":18.77,"v":60200},{"d":"2011-08-18","o":18.48,"h":18.48,"l":17.77,"c":18.1,"v":53200},{"d":"2011-08-19","o":17.71,"h":18.2,"l":17.69,"c":17.85,"v":28600},{"d":"2011-08-22","o":18.07,"h":18.41,"l":17.85,"c":18,"v":28800},{"d":"2011-08-23","o":18.14,"h":18.5,"l":18.07,"c":18.5,"v":41100},{"d":"2011-08-24","o":18.5,"h":18.7,"l":18.17,"c":18.7,"v":53700},{"d":"2011-08-25","o":18.82,"h":18.92,"l":18.29,"c":18.6,"v":47100},{"d":"2011-08-26","o":18.33,"h":18.89,"l":18.33,"c":18.6,"v":37100},{"d":"2011-08-29","o":18.76,"h":18.97,"l":18.66,"c":18.88,"v":20100},{"d":"2011-08-30","o":18.97,"h":19.35,"l":18.91,"c":19.35,"v":44300},{"d":"2011-08-31","o":19.53,"h":20.22,"l":19.42,"c":20.05,"v":55300},{"d":"2011-09-01","o":19.86,"h":20.39,"l":19.86,"c":20.2,"v":38300},{"d":"2011-09-02","o":19.93,"h":20.05,"l":19.8,"c":19.8,"v":17800},{"d":"2011-09-06","o":19.6,"h":19.6,"l":19.03,"c":19.36,"v":51100},{"d":"2011-09-07","o":19.63,"h":20.36,"l":19.55,"c":20.35,"v":55600},{"d":"2011-09-08","o":20.48,"h":20.55,"l":20.24,"c":20.32,"v":21500},{"d":"2011-09-09","o":20.28,"h":20.38,"l":19.6,"c":19.62,"v":60700},{"d":"2011-09-12","o":19.44,"h":20.1,"l":19.37,"c":20.05,"v":55400},{"d":"2011-09-13","o":20.05,"h":20.09,"l":19.8,"c":19.91,"v":72600},{"d":"2011-09-14","o":20.12,"h":20.43,"l":19.65,"c":19.76,"v":88200},{"d":"2011-09-15","o":19.85,"h":20.32,"l":19.85,"c":20.18,"v":65900},{"d":"2011-09-16","o":20.2,"h":20.4,"l":20.18,"c":20.25,"v":126100},{"d":"2011-09-19","o":19.08,"h":19.9,"l":19.08,"c":19.8,"v":104800},{"d":"2011-09-20","o":19.79,"h":20.1,"l":19.43,"c":19.47,"v":54400},{"d":"2011-09-21","o":19.35,"h":19.35,"l":18.74,"c":18.83,"v":31900},{"d":"2011-09-22","o":18.66,"h":18.66,"l":15.71,"c":16.17,"v":386100},{"d":"2011-09-23","o":16.2,"h":16.2,"l":14.61,"c":14.73,"v":274300},{"d":"2011-09-26","o":14.91,"h":15.04,"l":14.27,"c":14.85,"v":260000},{"d":"2011-09-27","o":15.09,"h":15.43,"l":14.85,"c":15.1,"v":226100},{"d":"2011-09-28","o":14.97,"h":15.14,"l":14.6,"c":14.7,"v":53100},{"d":"2011-09-29","o":15.06,"h":15.09,"l":14.16,"c":14.44,"v":84300},{"d":"2011-09-30","o":14.2,"h":14.43,"l":13.82,"c":14.15,"v":75000},{"d":"2011-10-03","o":14.25,"h":14.25,"l":13.37,"c":13.45,"v":128200},{"d":"2011-10-04","o":13.34,"h":13.34,"l":12.34,"c":13.12,"v":246700},{"d":"2011-10-05","o":13.2,"h":13.43,"l":12.76,"c":13.35,"v":115800},{"d":"2011-10-06","o":13.38,"h":14.07,"l":13.38,"c":13.99,"v":113200},{"d":"2011-10-07","o":14.23,"h":14.65,"l":14,"c":14.24,"v":78300},{"d":"2011-10-10","o":14.57,"h":14.96,"l":14.37,"c":14.82,"v":103200},{"d":"2011-10-11","o":14.94,"h":15.09,"l":14.68,"c":14.99,"v":91300},{"d":"2011-10-12","o":15.2,"h":15.41,"l":15.12,"c":15.38,"v":103900},{"d":"2011-10-13","o":15.39,"h":15.41,"l":14.99,"c":15.4,"v":26900},{"d":"2011-10-14","o":15.55,"h":15.85,"l":15.47,"c":15.62,"v":40300},{"d":"2011-10-17","o":15.77,"h":15.77,"l":15,"c":15.59,"v":95100},{"d":"2011-10-18","o":15.69,"h":15.8,"l":15.21,"c":15.65,"v":37400},{"d":"2011-10-19","o":15.65,"h":15.7,"l":15.45,"c":15.62,"v":27400},{"d":"2011-10-20","o":15.6,"h":15.65,"l":15.17,"c":15.47,"v":45200},{"d":"2011-10-21","o":15.5,"h":15.7,"l":15.36,"c":15.51,"v":60200},{"d":"2011-10-24","o":15.7,"h":16.27,"l":15.7,"c":16.2,"v":56200},{"d":"2011-10-25","o":16.37,"h":16.37,"l":15.85,"c":15.98,"v":26400},{"d":"2011-10-26","o":16.39,"h":16.39,"l":15.9,"c":16.2,"v":36100},{"d":"2011-10-27","o":16.52,"h":17.09,"l":16.52,"c":16.9,"v":166600},{"d":"2011-10-28","o":17.31,"h":17.31,"l":16.99,"c":17.19,"v":45100},{"d":"2011-10-31","o":17.19,"h":17.19,"l":16.5,"c":16.75,"v":47400},{"d":"2011-11-01","o":16.48,"h":16.65,"l":16.09,"c":16.62,"v":89200},{"d":"2011-11-02","o":16.84,"h":17.54,"l":16.66,"c":17,"v":147200},{"d":"2011-11-03","o":17.12,"h":17.3,"l":16.72,"c":17.08,"v":75700},{"d":"2011-11-04","o":17.06,"h":17.3,"l":16.61,"c":16.71,"v":24700},{"d":"2011-11-07","o":16.75,"h":17.29,"l":16.71,"c":17.1,"v":38500},{"d":"2011-11-08","o":17.15,"h":17.45,"l":17.06,"c":17.4,"v":88300},{"d":"2011-11-09","o":16.92,"h":17.25,"l":16.78,"c":16.79,"v":55400},{"d":"2011-11-10","o":17,"h":17.14,"l":16.78,"c":16.97,"v":45600},{"d":"2011-11-11","o":17.1,"h":17.31,"l":17,"c":17.13,"v":44600},{"d":"2011-11-14","o":16.99,"h":17.5,"l":16.99,"c":17.13,"v":22600},{"d":"2011-11-15","o":17.11,"h":17.39,"l":17,"c":17.2,"v":36900},{"d":"2011-11-16","o":17.11,"h":17.34,"l":17,"c":17.25,"v":55500},{"d":"2011-11-17","o":17.35,"h":17.35,"l":16.62,"c":16.69,"v":67700},{"d":"2011-11-18","o":16.74,"h":16.95,"l":16.39,"c":16.39,"v":56200},{"d":"2011-11-21","o":16.19,"h":16.25,"l":15.67,"c":16.25,"v":91100},{"d":"2011-11-22","o":16.15,"h":16.15,"l":15.71,"c":15.83,"v":46600},{"d":"2011-11-23","o":15.75,"h":15.75,"l":15.41,"c":15.52,"v":39100},{"d":"2011-11-25","o":15.42,"h":15.6,"l":14.55,"c":14.71,"v":223500},{"d":"2011-11-28","o":15.13,"h":15.18,"l":14.78,"c":14.91,"v":82500},{"d":"2011-11-29","o":15,"h":15.19,"l":14.77,"c":14.99,"v":127800},{"d":"2011-11-30","o":15.73,"h":15.73,"l":15.44,"c":15.61,"v":50100},{"d":"2011-12-01","o":15.7,"h":15.7,"l":15.35,"c":15.56,"v":38300},{"d":"2011-12-02","o":15.69,"h":15.89,"l":15.31,"c":15.44,"v":34100},{"d":"2011-12-05","o":15.57,"h":15.76,"l":15.43,"c":15.56,"v":86200},{"d":"2011-12-06","o":15.56,"h":15.69,"l":15.48,"c":15.63,"v":68100},{"d":"2011-12-07","o":15.63,"h":15.94,"l":15.59,"c":15.94,"v":49800},{"d":"2011-12-08","o":15.9,"h":15.9,"l":15.6,"c":15.66,"v":37700},{"d":"2011-12-09","o":15.78,"h":16.19,"l":15.71,"c":16.11,"v":52600},{"d":"2011-12-12","o":15.87,"h":16.11,"l":15.7,"c":15.8,"v":47900},{"d":"2011-12-13","o":15.88,"h":16.06,"l":15.75,"c":15.84,"v":38100},{"d":"2011-12-14","o":15.63,"h":15.83,"l":14.93,"c":15.14,"v":238000},{"d":"2011-12-15","o":15.32,"h":15.38,"l":15.12,"c":15.24,"v":40100},{"d":"2011-12-16","o":15.31,"h":15.42,"l":15.26,"c":15.4,"v":39500},{"d":"2011-12-19","o":15.37,"h":15.38,"l":14.85,"c":14.95,"v":59100},{"d":"2011-12-20","o":15.31,"h":15.52,"l":15.23,"c":15.38,"v":75000},{"d":"2011-12-21","o":15.25,"h":15.43,"l":14.95,"c":15.31,"v":77000},{"d":"2011-12-22","o":15.46,"h":15.47,"l":15.13,"c":15.45,"v":72400},{"d":"2011-12-23","o":15.6,"h":15.7,"l":15.26,"c":15.58,"v":56400},{"d":"2011-12-27","o":15.7,"h":15.71,"l":15.38,"c":15.61,"v":116800},{"d":"2011-12-28","o":14.91,"h":15.5,"l":14.88,"c":15.5,"v":175600},{"d":"2011-12-29","o":15.5,"h":15.5,"l":15.16,"c":15.21,"v":48400},{"d":"2011-12-30","o":15.19,"h":15.22,"l":14.93,"c":15.04,"v":59700},{"d":"2012-01-03","o":15.22,"h":15.42,"l":15.06,"c":15.1,"v":66400},{"d":"2012-01-04","o":15.16,"h":15.26,"l":14.95,"c":15.23,"v":46600},{"d":"2012-01-05","o":15.15,"h":15.32,"l":14.95,"c":15.3,"v":24600},{"d":"2012-01-06","o":15.3,"h":15.3,"l":15.17,"c":15.28,"v":26900},{"d":"2012-01-09","o":15.25,"h":15.39,"l":15.25,"c":15.33,"v":36200},{"d":"2012-01-10","o":15.54,"h":16,"l":15.42,"c":15.83,"v":90800},{"d":"2012-01-11","o":15.88,"h":16,"l":15.62,"c":15.99,"v":50400},{"d":"2012-01-12","o":16.11,"h":16.32,"l":15.87,"c":16.32,"v":35200},{"d":"2012-01-13","o":16.27,"h":16.45,"l":16.14,"c":16.3,"v":88300},{"d":"2012-01-17","o":16.69,"h":16.69,"l":16.09,"c":16.12,"v":127500},{"d":"2012-01-18","o":16.11,"h":16.35,"l":16.03,"c":16.16,"v":52300},{"d":"2012-01-19","o":16.31,"h":16.4,"l":16.13,"c":16.36,"v":53100},{"d":"2012-01-20","o":16.23,"h":16.45,"l":16.15,"c":16.45,"v":41700},{"d":"2012-01-23","o":16.49,"h":16.74,"l":16.45,"c":16.74,"v":44600},{"d":"2012-01-24","o":16.65,"h":16.85,"l":16.51,"c":16.81,"v":25300},{"d":"2012-01-25","o":17.44,"h":17.5,"l":16.67,"c":16.99,"v":48800},{"d":"2012-01-26","o":17.15,"h":17.16,"l":16.82,"c":16.84,"v":38200},{"d":"2012-01-27","o":16.89,"h":17.28,"l":16.89,"c":17.05,"v":50900},{"d":"2012-01-30","o":17.01,"h":17.19,"l":16.83,"c":17.19,"v":40800},{"d":"2012-01-31","o":17.23,"h":17.45,"l":17.15,"c":17.38,"v":41600},{"d":"2012-02-01","o":17.47,"h":17.9,"l":17.3,"c":17.9,"v":56400},{"d":"2012-02-02","o":18,"h":18.25,"l":17.93,"c":18.22,"v":44300},{"d":"2012-02-03","o":18.35,"h":18.91,"l":18.26,"c":18.71,"v":78000},{"d":"2012-02-06","o":18.69,"h":18.69,"l":18.3,"c":18.4,"v":52600},{"d":"2012-02-07","o":18.34,"h":19.11,"l":18.3,"c":19.1,"v":71100},{"d":"2012-02-08","o":19.21,"h":19.21,"l":18.66,"c":18.78,"v":37900},{"d":"2012-02-09","o":18.94,"h":19.12,"l":18.78,"c":18.96,"v":59000},{"d":"2012-02-10","o":18.73,"h":18.89,"l":18.72,"c":18.78,"v":31600},{"d":"2012-02-13","o":18.87,"h":18.92,"l":17.68,"c":17.84,"v":260100},{"d":"2012-02-14","o":17.61,"h":17.98,"l":17.11,"c":17.15,"v":102600},{"d":"2012-02-15","o":17.33,"h":17.71,"l":17.25,"c":17.55,"v":29700},{"d":"2012-02-16","o":17.4,"h":17.98,"l":17.4,"c":17.66,"v":56100},{"d":"2012-02-17","o":17.6,"h":18.07,"l":17.53,"c":17.97,"v":38000},{"d":"2012-02-21","o":18.14,"h":18.28,"l":18.07,"c":18.22,"v":32400},{"d":"2012-02-22","o":18.17,"h":18.17,"l":17.76,"c":18.09,"v":21500},{"d":"2012-02-23","o":18.11,"h":18.2,"l":17.9,"c":18.1,"v":25700},{"d":"2012-02-24","o":18.1,"h":18.27,"l":18.1,"c":18.27,"v":25300},{"d":"2012-02-27","o":18.25,"h":18.28,"l":18,"c":18.17,"v":43700},{"d":"2012-02-28","o":18.2,"h":18.2,"l":17.95,"c":18.1,"v":23400},{"d":"2012-02-29","o":18.27,"h":18.32,"l":17.69,"c":17.82,"v":54600},{"d":"2012-03-01","o":17.98,"h":18.31,"l":17.77,"c":17.85,"v":14900},{"d":"2012-03-02","o":17.89,"h":17.89,"l":17.65,"c":17.82,"v":22800},{"d":"2012-03-05","o":17.67,"h":17.75,"l":17.46,"c":17.55,"v":27100},{"d":"2012-03-06","o":17.4,"h":17.4,"l":17.04,"c":17.16,"v":45700},{"d":"2012-03-07","o":17.15,"h":17.29,"l":17,"c":17.1,"v":40100},{"d":"2012-03-08","o":17.31,"h":17.58,"l":17.31,"c":17.48,"v":21500},{"d":"2012-03-09","o":17.66,"h":17.78,"l":17.47,"c":17.57,"v":42200},{"d":"2012-03-12","o":17.69,"h":17.86,"l":17.45,"c":17.68,"v":31000},{"d":"2012-03-13","o":17.9,"h":18,"l":17.69,"c":18,"v":22600},{"d":"2012-03-14","o":18.05,"h":18.05,"l":17.77,"c":17.83,"v":33000},{"d":"2012-03-15","o":17.78,"h":18.04,"l":17.77,"c":17.9,"v":21400},{"d":"2012-03-16","o":18.1,"h":18.1,"l":17.89,"c":17.99,"v":19500},{"d":"2012-03-19","o":18.02,"h":18.26,"l":17.9,"c":18.23,"v":31600},{"d":"2012-03-20","o":18.2,"h":18.21,"l":18.01,"c":18.1,"v":11800},{"d":"2012-03-21","o":18.01,"h":18.06,"l":17.71,"c":17.89,"v":48700},{"d":"2012-03-22","o":17.7,"h":18.11,"l":17.65,"c":18.1,"v":42700},{"d":"2012-03-23","o":17.99,"h":18.13,"l":17.54,"c":18.07,"v":26600},{"d":"2012-03-26","o":18.07,"h":18.28,"l":18,"c":18.16,"v":40000},{"d":"2012-03-27","o":18.27,"h":18.45,"l":18.23,"c":18.27,"v":21700},{"d":"2012-03-28","o":17.99,"h":18.6,"l":17.99,"c":18.48,"v":113000},{"d":"2012-03-29","o":18.56,"h":18.87,"l":18.25,"c":18.87,"v":133000},{"d":"2012-03-30","o":19,"h":19.43,"l":18.76,"c":19.23,"v":100100},{"d":"2012-04-02","o":19.08,"h":19.23,"l":19,"c":19.15,"v":115500},{"d":"2012-04-03","o":19.1,"h":19.24,"l":19.07,"c":19.09,"v":35200},{"d":"2012-04-04","o":19,"h":19,"l":18.72,"c":18.88,"v":72200},{"d":"2012-04-05","o":18.82,"h":18.87,"l":18.75,"c":18.8,"v":54300},{"d":"2012-04-09","o":18.64,"h":18.64,"l":18.05,"c":18.29,"v":97800},{"d":"2012-04-10","o":18.41,"h":18.51,"l":17.72,"c":17.87,"v":71900},{"d":"2012-04-11","o":17.96,"h":18.06,"l":17.68,"c":17.76,"v":58700},{"d":"2012-04-12","o":17.85,"h":18.04,"l":17.85,"c":17.95,"v":32700},{"d":"2012-04-13","o":17.94,"h":18,"l":17.76,"c":17.81,"v":52500},{"d":"2012-04-16","o":17.96,"h":18,"l":17.7,"c":17.71,"v":72200},{"d":"2012-04-17","o":17.73,"h":17.97,"l":17.72,"c":17.78,"v":32800},{"d":"2012-04-18","o":17.8,"h":17.8,"l":17.31,"c":17.51,"v":49700},{"d":"2012-04-19","o":17.5,"h":17.51,"l":17.17,"c":17.24,"v":73000},{"d":"2012-04-20","o":17.35,"h":17.35,"l":17.15,"c":17.15,"v":59100},{"d":"2012-04-23","o":17.06,"h":17.1,"l":16.68,"c":16.99,"v":49900},{"d":"2012-04-24","o":16.87,"h":17.07,"l":16.85,"c":16.85,"v":41000},{"d":"2012-04-25","o":16.99,"h":17.1,"l":16.94,"c":17.01,"v":32300},{"d":"2012-04-26","o":17.11,"h":17.28,"l":17.01,"c":17.24,"v":35100},{"d":"2012-04-27","o":17.25,"h":17.32,"l":17.19,"c":17.27,"v":31500},{"d":"2012-04-30","o":17.32,"h":17.32,"l":17.14,"c":17.25,"v":23800},{"d":"2012-05-01","o":17.32,"h":17.49,"l":17.12,"c":17.31,"v":23000},{"d":"2012-05-02","o":17.49,"h":17.49,"l":17.13,"c":17.2,"v":16800},{"d":"2012-05-03","o":17.21,"h":17.3,"l":17.01,"c":17.04,"v":20700},{"d":"2012-05-04","o":17,"h":17.2,"l":16.92,"c":17,"v":22400},{"d":"2012-05-07","o":16.9,"h":16.91,"l":16.8,"c":16.89,"v":32300},{"d":"2012-05-08","o":16.85,"h":16.85,"l":16.5,"c":16.66,"v":63700},{"d":"2012-05-09","o":16.48,"h":16.48,"l":16.25,"c":16.27,"v":68500},{"d":"2012-05-10","o":16.48,"h":16.69,"l":16.15,"c":16.19,"v":35400},{"d":"2012-05-11","o":16.03,"h":16.34,"l":15.72,"c":16.25,"v":114000},{"d":"2012-05-14","o":16.2,"h":16.2,"l":15.75,"c":15.81,"v":53500},{"d":"2012-05-15","o":15.65,"h":15.85,"l":15.11,"c":15.16,"v":121500},{"d":"2012-05-16","o":15.06,"h":15.32,"l":14.83,"c":14.87,"v":61400},{"d":"2012-05-17","o":14.87,"h":15.03,"l":14.56,"c":14.56,"v":90400},{"d":"2012-05-18","o":14.82,"h":14.82,"l":14,"c":14.18,"v":91000},{"d":"2012-05-21","o":14.11,"h":14.35,"l":14.1,"c":14.26,"v":111100},{"d":"2012-05-22","o":14.34,"h":14.46,"l":13.9,"c":13.98,"v":87300},{"d":"2012-05-23","o":14.09,"h":14.25,"l":13.74,"c":14.06,"v":91200},{"d":"2012-05-24","o":14.41,"h":14.41,"l":13.96,"c":13.99,"v":84900},{"d":"2012-05-25","o":14.09,"h":14.18,"l":13.88,"c":14.12,"v":60800},{"d":"2012-05-29","o":14.05,"h":14.43,"l":13.95,"c":14.43,"v":105900},{"d":"2012-05-30","o":14.55,"h":14.55,"l":14.13,"c":14.35,"v":25600},{"d":"2012-05-31","o":14.2,"h":14.41,"l":14.2,"c":14.31,"v":50900},{"d":"2012-06-01","o":14.18,"h":14.26,"l":13.9,"c":13.92,"v":89700},{"d":"2012-06-04","o":13.89,"h":13.92,"l":13.75,"c":13.81,"v":81100},{"d":"2012-06-05","o":13.81,"h":14,"l":13.79,"c":13.98,"v":33800},{"d":"2012-06-06","o":14,"h":14.5,"l":14,"c":14.5,"v":39000},{"d":"2012-06-07","o":14.7,"h":14.85,"l":14.67,"c":14.76,"v":65100},{"d":"2012-06-08","o":14.85,"h":14.98,"l":14.5,"c":14.98,"v":28300},{"d":"2012-06-11","o":15.25,"h":15.71,"l":14.73,"c":14.95,"v":57400},{"d":"2012-06-12","o":14.98,"h":15.06,"l":14.86,"c":14.98,"v":36800},{"d":"2012-06-13","o":14.96,"h":15.07,"l":14.85,"c":14.95,"v":57300},{"d":"2012-06-14","o":14.95,"h":15.17,"l":14.95,"c":15.1,"v":24800},{"d":"2012-06-15","o":15.08,"h":15.21,"l":15.03,"c":15.2,"v":39900},{"d":"2012-06-18","o":15.26,"h":15.38,"l":15.26,"c":15.38,"v":27000},{"d":"2012-06-19","o":15.61,"h":15.61,"l":15.42,"c":15.57,"v":46600},{"d":"2012-06-20","o":15.8,"h":15.8,"l":15.59,"c":15.71,"v":36500},{"d":"2012-06-21","o":15.86,"h":15.86,"l":15.5,"c":15.55,"v":58800},{"d":"2012-06-22","o":15.62,"h":15.76,"l":15.29,"c":15.61,"v":37400},{"d":"2012-06-25","o":15.61,"h":15.61,"l":15.12,"c":15.4,"v":61300},{"d":"2012-06-26","o":15.53,"h":15.53,"l":15.33,"c":15.45,"v":59000},{"d":"2012-06-27","o":15.06,"h":15.25,"l":15.02,"c":15.1,"v":35300},{"d":"2012-06-28","o":15.06,"h":15.15,"l":14.88,"c":15.15,"v":34400},{"d":"2012-06-29","o":15.25,"h":15.44,"l":15.04,"c":15.24,"v":50400},{"d":"2012-07-02","o":15.22,"h":15.25,"l":15.17,"c":15.24,"v":39300},{"d":"2012-07-03","o":15.17,"h":15.44,"l":15.17,"c":15.28,"v":65600},{"d":"2012-07-05","o":15.35,"h":15.48,"l":15.26,"c":15.48,"v":43000},{"d":"2012-07-06","o":15.43,"h":15.43,"l":15.11,"c":15.26,"v":19500},{"d":"2012-07-09","o":15.33,"h":15.42,"l":15.27,"c":15.4,"v":43800},{"d":"2012-07-10","o":15.61,"h":15.61,"l":15.37,"c":15.49,"v":58800},{"d":"2012-07-11","o":15.5,"h":15.64,"l":15.49,"c":15.64,"v":44000},{"d":"2012-07-12","o":15.6,"h":15.62,"l":15.4,"c":15.47,"v":37800},{"d":"2012-07-13","o":15.61,"h":15.82,"l":15.61,"c":15.68,"v":65900},{"d":"2012-07-16","o":15.92,"h":15.92,"l":15.62,"c":15.73,"v":39900},{"d":"2012-07-17","o":15.95,"h":15.95,"l":15.75,"c":15.86,"v":34300},{"d":"2012-07-18","o":15.9,"h":16.07,"l":15.87,"c":16.03,"v":33500},{"d":"2012-07-19","o":16.05,"h":16.3,"l":16.05,"c":16.15,"v":23400},{"d":"2012-07-20","o":16.25,"h":16.25,"l":15.6,"c":15.86,"v":57300},{"d":"2012-07-23","o":15.6,"h":15.74,"l":15.4,"c":15.46,"v":60500},{"d":"2012-07-24","o":15.56,"h":15.6,"l":15.3,"c":15.4,"v":31600},{"d":"2012-07-25","o":15.4,"h":15.5,"l":15.31,"c":15.35,"v":18300},{"d":"2012-07-26","o":15.45,"h":15.65,"l":15.25,"c":15.26,"v":21600},{"d":"2012-07-27","o":15.4,"h":15.44,"l":15.13,"c":15.39,"v":32300},{"d":"2012-07-30","o":15.45,"h":15.54,"l":15.4,"c":15.44,"v":27300},{"d":"2012-07-31","o":15.36,"h":15.46,"l":15.36,"c":15.38,"v":7300},{"d":"2012-08-01","o":15.46,"h":15.46,"l":15.07,"c":15.09,"v":38400},{"d":"2012-08-02","o":15.08,"h":15.1,"l":14.83,"c":14.86,"v":61800},{"d":"2012-08-03","o":15.05,"h":15.31,"l":15,"c":15.13,"v":39500},{"d":"2012-08-06","o":15.2,"h":15.29,"l":15.2,"c":15.28,"v":17100},{"d":"2012-08-07","o":15.28,"h":15.35,"l":15.19,"c":15.2,"v":15400},{"d":"2012-08-08","o":15.1,"h":15.31,"l":15.06,"c":15.24,"v":30100},{"d":"2012-08-09","o":15.23,"h":15.37,"l":15.23,"c":15.28,"v":32500},{"d":"2012-08-10","o":15.1,"h":15.3,"l":15.09,"c":15.3,"v":22900},{"d":"2012-08-13","o":15.18,"h":15.2,"l":15.01,"c":15.11,"v":15600},{"d":"2012-08-14","o":15.06,"h":15.21,"l":15,"c":15.07,"v":19800},{"d":"2012-08-15","o":15.01,"h":15.17,"l":15.01,"c":15.15,"v":10800},{"d":"2012-08-16","o":15.27,"h":15.27,"l":15.1,"c":15.17,"v":43100},{"d":"2012-08-17","o":15.2,"h":15.38,"l":15.11,"c":15.38,"v":19700},{"d":"2012-08-20","o":15.35,"h":15.42,"l":15.24,"c":15.41,"v":49500},{"d":"2012-08-21","o":15.52,"h":15.52,"l":15.25,"c":15.25,"v":36600},{"d":"2012-08-22","o":15.36,"h":15.36,"l":15.17,"c":15.2,"v":25800},{"d":"2012-08-23","o":15.13,"h":15.23,"l":15.12,"c":15.15,"v":22900},{"d":"2012-08-24","o":15.13,"h":15.26,"l":15.12,"c":15.15,"v":37800},{"d":"2012-08-27","o":15.18,"h":15.18,"l":15.11,"c":15.11,"v":27400},{"d":"2012-08-28","o":15.17,"h":15.17,"l":15.01,"c":15.08,"v":28000},{"d":"2012-08-29","o":15.09,"h":15.17,"l":15.03,"c":15.14,"v":25200},{"d":"2012-08-30","o":15.13,"h":15.16,"l":15.06,"c":15.09,"v":26100},{"d":"2012-08-31","o":15.15,"h":15.26,"l":15.01,"c":15.26,"v":29500},{"d":"2012-09-04","o":15.12,"h":15.12,"l":14.94,"c":14.98,"v":92700},{"d":"2012-09-05","o":14.9,"h":15.18,"l":14.9,"c":15.07,"v":38500},{"d":"2012-09-06","o":15.24,"h":15.72,"l":15.24,"c":15.71,"v":90100},{"d":"2012-09-07","o":15.85,"h":15.9,"l":15.72,"c":15.9,"v":34100},{"d":"2012-09-10","o":15.99,"h":15.99,"l":15.7,"c":15.78,"v":30000},{"d":"2012-09-11","o":15.9,"h":15.9,"l":15.79,"c":15.81,"v":28700},{"d":"2012-09-12","o":15.8,"h":15.95,"l":15.73,"c":15.88,"v":28600},{"d":"2012-09-13","o":15.75,"h":15.83,"l":15.57,"c":15.65,"v":66700},{"d":"2012-09-14","o":15.39,"h":15.39,"l":15,"c":15.26,"v":326200},{"d":"2012-09-17","o":15.24,"h":15.5,"l":15.17,"c":15.5,"v":152100},{"d":"2012-09-18","o":15.4,"h":15.59,"l":15.4,"c":15.59,"v":41800},{"d":"2012-09-19","o":15.59,"h":15.68,"l":15.46,"c":15.68,"v":63100},{"d":"2012-09-20","o":15.68,"h":15.68,"l":15.47,"c":15.68,"v":47600},{"d":"2012-09-21","o":15.68,"h":15.75,"l":15.64,"c":15.67,"v":73500},{"d":"2012-09-24","o":15.54,"h":15.73,"l":15.51,"c":15.73,"v":75200},{"d":"2012-09-25","o":15.6,"h":15.84,"l":15.6,"c":15.72,"v":55000},{"d":"2012-09-26","o":15.19,"h":15.49,"l":15.17,"c":15.31,"v":71400},{"d":"2012-09-27","o":15.31,"h":15.45,"l":15.29,"c":15.29,"v":50400},{"d":"2012-09-28","o":15.16,"h":15.48,"l":15.16,"c":15.38,"v":38300},{"d":"2012-10-01","o":15.4,"h":15.48,"l":15.33,"c":15.48,"v":39400},{"d":"2012-10-02","o":15.48,"h":15.48,"l":15.32,"c":15.41,"v":38100},{"d":"2012-10-03","o":15.3,"h":15.39,"l":15.28,"c":15.28,"v":28200},{"d":"2012-10-04","o":15.3,"h":15.46,"l":15.27,"c":15.37,"v":19500},{"d":"2012-10-05","o":15.5,"h":15.5,"l":15.4,"c":15.48,"v":35300},{"d":"2012-10-08","o":15.45,"h":15.46,"l":15.3,"c":15.44,"v":26700},{"d":"2012-10-09","o":15.36,"h":15.47,"l":15.2,"c":15.26,"v":30000},{"d":"2012-10-10","o":15.34,"h":15.34,"l":15.03,"c":15.09,"v":37000},{"d":"2012-10-11","o":15.1,"h":15.26,"l":15.09,"c":15.09,"v":23900},{"d":"2012-10-12","o":15.16,"h":15.18,"l":15.07,"c":15.15,"v":13200},{"d":"2012-10-15","o":15.15,"h":15.32,"l":15.1,"c":15.27,"v":41200},{"d":"2012-10-16","o":15.21,"h":15.38,"l":15.21,"c":15.36,"v":22800},{"d":"2012-10-17","o":15.29,"h":15.47,"l":15.15,"c":15.43,"v":22400},{"d":"2012-10-18","o":15.45,"h":15.45,"l":15.37,"c":15.45,"v":21400},{"d":"2012-10-19","o":15.44,"h":15.44,"l":15.13,"c":15.23,"v":32900},{"d":"2012-10-22","o":15.21,"h":15.21,"l":15.03,"c":15.15,"v":28900},{"d":"2012-10-23","o":15.05,"h":15.05,"l":14.87,"c":15.03,"v":44500},{"d":"2012-10-24","o":15.01,"h":15.17,"l":15.01,"c":15.08,"v":21800},{"d":"2012-10-25","o":15.27,"h":15.31,"l":15.08,"c":15.25,"v":35500},{"d":"2012-10-26","o":15.25,"h":15.3,"l":15.15,"c":15.26,"v":23500},{"d":"2012-10-31","o":15.22,"h":15.27,"l":15.08,"c":15.26,"v":40900},{"d":"2012-11-01","o":15.26,"h":15.45,"l":15.26,"c":15.45,"v":22100},{"d":"2012-11-02","o":15.4,"h":15.45,"l":15.32,"c":15.43,"v":39000},{"d":"2012-11-05","o":15.42,"h":15.42,"l":15.28,"c":15.35,"v":14100},{"d":"2012-11-06","o":15.4,"h":15.42,"l":15.32,"c":15.42,"v":9900},{"d":"2012-11-07","o":15.43,"h":15.43,"l":15.26,"c":15.35,"v":37500},{"d":"2012-11-08","o":15.24,"h":15.4,"l":15.24,"c":15.38,"v":24200},{"d":"2012-11-09","o":15.28,"h":15.42,"l":15.16,"c":15.42,"v":35200},{"d":"2012-11-12","o":15.45,"h":15.47,"l":15.31,"c":15.32,"v":44300},{"d":"2012-11-13","o":15.22,"h":15.3,"l":15.12,"c":15.28,"v":20400},{"d":"2012-11-14","o":15.29,"h":15.29,"l":14.91,"c":15,"v":59400},{"d":"2012-11-15","o":15.28,"h":15.28,"l":14.82,"c":14.91,"v":70500},{"d":"2012-11-16","o":15.1,"h":15.18,"l":14.8,"c":14.86,"v":52200},{"d":"2012-11-19","o":14.9,"h":15.15,"l":14.86,"c":15.05,"v":45400},{"d":"2012-11-20","o":15.15,"h":15.15,"l":15.04,"c":15.11,"v":23300},{"d":"2012-11-21","o":15.02,"h":15.19,"l":14.99,"c":15.13,"v":21100},{"d":"2012-11-23","o":15.17,"h":15.19,"l":15.08,"c":15.11,"v":15900},{"d":"2012-11-26","o":15.11,"h":15.19,"l":15,"c":15,"v":21100},{"d":"2012-11-27","o":15,"h":15.03,"l":14.82,"c":14.9,"v":34700},{"d":"2012-11-28","o":14.8,"h":15,"l":14.8,"c":14.96,"v":17600},{"d":"2012-11-29","o":14.97,"h":15,"l":14.86,"c":14.9,"v":37500},{"d":"2012-11-30","o":14.9,"h":15,"l":14.82,"c":14.9,"v":21800},{"d":"2012-12-03","o":14.88,"h":14.91,"l":14.82,"c":14.88,"v":13300},{"d":"2012-12-04","o":14.81,"h":14.9,"l":14.81,"c":14.88,"v":15000},{"d":"2012-12-05","o":14.82,"h":14.88,"l":14.75,"c":14.76,"v":30600},{"d":"2012-12-06","o":14.74,"h":14.91,"l":14.62,"c":14.91,"v":64300},{"d":"2012-12-07","o":14.91,"h":14.91,"l":14.7,"c":14.75,"v":39200},{"d":"2012-12-10","o":14.66,"h":14.91,"l":14.66,"c":14.8,"v":31600},{"d":"2012-12-11","o":14.82,"h":15,"l":14.8,"c":14.85,"v":20500},{"d":"2012-12-12","o":14.98,"h":15.1,"l":14.9,"c":14.97,"v":29400},{"d":"2012-12-13","o":14.91,"h":15.13,"l":14.91,"c":15.03,"v":24900},{"d":"2012-12-14","o":15.1,"h":15.14,"l":14.99,"c":15,"v":31600},{"d":"2012-12-17","o":15.01,"h":15.09,"l":14.99,"c":15,"v":54900},{"d":"2012-12-18","o":15.07,"h":15.19,"l":15.04,"c":15.18,"v":54100},{"d":"2012-12-19","o":15.2,"h":15.24,"l":15.1,"c":15.19,"v":41500},{"d":"2012-12-20","o":15.12,"h":15.28,"l":15.12,"c":15.24,"v":18800},{"d":"2012-12-21","o":15.1,"h":15.22,"l":15.1,"c":15.2,"v":30100},{"d":"2012-12-24","o":15.2,"h":15.28,"l":15.2,"c":15.28,"v":19100},{"d":"2012-12-26","o":15.22,"h":15.38,"l":15.22,"c":15.38,"v":30100},{"d":"2012-12-27","o":15.06,"h":15.16,"l":14.8,"c":14.92,"v":53800},{"d":"2012-12-28","o":15,"h":15,"l":14.83,"c":15,"v":46900},{"d":"2012-12-31","o":14.82,"h":15.11,"l":14.82,"c":15.09,"v":38700},{"d":"2013-01-02","o":15.25,"h":15.49,"l":15.16,"c":15.32,"v":61200},{"d":"2013-01-03","o":15.37,"h":15.4,"l":15.2,"c":15.25,"v":28000},{"d":"2013-01-04","o":15.16,"h":15.38,"l":15.16,"c":15.37,"v":32900},{"d":"2013-01-07","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":33700},{"d":"2013-01-08","o":15.5,"h":15.5,"l":15.17,"c":15.18,"v":80500},{"d":"2013-01-09","o":15.28,"h":15.35,"l":15.23,"c":15.31,"v":23300},{"d":"2013-01-10","o":15.32,"h":15.47,"l":15.32,"c":15.43,"v":42300},{"d":"2013-01-11","o":15.46,"h":15.53,"l":15.38,"c":15.49,"v":39900},{"d":"2013-01-14","o":15.5,"h":15.57,"l":15.41,"c":15.49,"v":48900},{"d":"2013-01-15","o":15.48,"h":15.5,"l":15.42,"c":15.45,"v":35900},{"d":"2013-01-16","o":15.45,"h":15.56,"l":15,"c":15.48,"v":39000},{"d":"2013-01-17","o":15.59,"h":15.7,"l":15.5,"c":15.56,"v":41300},{"d":"2013-01-18","o":15.65,"h":15.79,"l":15.64,"c":15.77,"v":34700},{"d":"2013-01-22","o":15.77,"h":15.84,"l":15.69,"c":15.8,"v":39900},{"d":"2013-01-23","o":15.74,"h":15.9,"l":15.72,"c":15.78,"v":26500},{"d":"2013-01-24","o":15.69,"h":15.76,"l":15.65,"c":15.76,"v":26600},{"d":"2013-01-25","o":15.75,"h":15.77,"l":15.63,"c":15.67,"v":29300},{"d":"2013-01-28","o":15.61,"h":15.75,"l":15.61,"c":15.68,"v":27600},{"d":"2013-01-29","o":15.63,"h":15.78,"l":15.61,"c":15.78,"v":20400},{"d":"2013-01-30","o":15.72,"h":15.8,"l":15.68,"c":15.8,"v":16200},{"d":"2013-01-31","o":15.7,"h":15.8,"l":15.66,"c":15.78,"v":23600},{"d":"2013-02-01","o":15.76,"h":15.88,"l":15.76,"c":15.8,"v":29300},{"d":"2013-02-04","o":15.69,"h":15.76,"l":15.69,"c":15.76,"v":22100},{"d":"2013-02-05","o":15.75,"h":15.89,"l":15.74,"c":15.89,"v":34700},{"d":"2013-02-06","o":15.77,"h":15.96,"l":15.77,"c":15.92,"v":22900},{"d":"2013-02-07","o":15.89,"h":15.95,"l":15.85,"c":15.95,"v":25900},{"d":"2013-02-08","o":15.88,"h":15.95,"l":15.88,"c":15.95,"v":32500},{"d":"2013-02-11","o":15.99,"h":15.99,"l":15.75,"c":15.75,"v":45000},{"d":"2013-02-12","o":15.8,"h":15.96,"l":15.8,"c":15.93,"v":26400},{"d":"2013-02-13","o":15.95,"h":16.04,"l":15.95,"c":16.03,"v":17600},{"d":"2013-02-14","o":15.97,"h":16.03,"l":15.86,"c":15.92,"v":44800},{"d":"2013-02-15","o":15.83,"h":15.99,"l":15.81,"c":15.92,"v":38600},{"d":"2013-02-19","o":15.99,"h":16.05,"l":15.91,"c":16.04,"v":44400},{"d":"2013-02-20","o":16.19,"h":16.19,"l":16,"c":16.16,"v":94500},{"d":"2013-02-21","o":16.1,"h":16.19,"l":15.8,"c":15.98,"v":72600},{"d":"2013-02-22","o":15.93,"h":15.98,"l":15.85,"c":15.85,"v":18000},{"d":"2013-02-25","o":15.88,"h":16,"l":15.84,"c":15.84,"v":31800},{"d":"2013-02-26","o":15.83,"h":15.89,"l":15.8,"c":15.85,"v":12300},{"d":"2013-02-27","o":15.82,"h":15.99,"l":15.82,"c":15.98,"v":15000},{"d":"2013-02-28","o":15.92,"h":16.01,"l":15.91,"c":15.95,"v":14200},{"d":"2013-03-01","o":15.95,"h":16.06,"l":15.95,"c":16.01,"v":21900},{"d":"2013-03-04","o":15.98,"h":16,"l":15.89,"c":16,"v":27100},{"d":"2013-03-05","o":16.01,"h":16.07,"l":15.98,"c":16.02,"v":26400},{"d":"2013-03-06","o":16.2,"h":16.25,"l":15.88,"c":15.93,"v":43500},{"d":"2013-03-07","o":15.91,"h":15.97,"l":15.82,"c":15.94,"v":29200},{"d":"2013-03-08","o":16.06,"h":16.06,"l":15.92,"c":16.02,"v":19200},{"d":"2013-03-11","o":16,"h":16.1,"l":15.93,"c":15.93,"v":17200},{"d":"2013-03-12","o":15.9,"h":15.99,"l":15.86,"c":15.88,"v":9700},{"d":"2013-03-13","o":15.9,"h":15.93,"l":15.85,"c":15.86,"v":18700},{"d":"2013-03-14","o":15.88,"h":15.95,"l":15.87,"c":15.92,"v":21600},{"d":"2013-03-15","o":16.04,"h":16.11,"l":15.8,"c":15.8,"v":14800},{"d":"2013-03-18","o":15.75,"h":15.84,"l":15.75,"c":15.76,"v":18600},{"d":"2013-03-19","o":15.75,"h":15.98,"l":15.75,"c":15.76,"v":32400},{"d":"2013-03-20","o":15.92,"h":16.15,"l":15.92,"c":16.08,"v":35700},{"d":"2013-03-21","o":16.01,"h":16.18,"l":15.77,"c":16.18,"v":23500},{"d":"2013-03-22","o":16.2,"h":16.2,"l":16.08,"c":16.12,"v":11500},{"d":"2013-03-25","o":16.14,"h":16.16,"l":15.91,"c":16.01,"v":28200},{"d":"2013-03-26","o":15.8,"h":16,"l":15.75,"c":15.92,"v":17400},{"d":"2013-03-27","o":15.89,"h":15.94,"l":15.76,"c":15.76,"v":15000},{"d":"2013-03-28","o":15.84,"h":15.93,"l":15.76,"c":15.78,"v":11200},{"d":"2013-04-01","o":15.67,"h":15.67,"l":15.5,"c":15.53,"v":57800},{"d":"2013-04-02","o":15.5,"h":15.6,"l":15.5,"c":15.54,"v":16000},{"d":"2013-04-03","o":15.5,"h":15.54,"l":14.81,"c":15.08,"v":209800},{"d":"2013-04-04","o":14.97,"h":15.16,"l":14.95,"c":14.95,"v":19700},{"d":"2013-04-05","o":14.9,"h":15.1,"l":14.88,"c":15.08,"v":27600},{"d":"2013-04-08","o":14.99,"h":15.13,"l":14.97,"c":15.13,"v":21600},{"d":"2013-04-09","o":15.13,"h":15.29,"l":15.03,"c":15.23,"v":24700},{"d":"2013-04-10","o":15.25,"h":15.26,"l":14.94,"c":15.05,"v":57800},{"d":"2013-04-11","o":15.22,"h":15.22,"l":14.95,"c":15.03,"v":27000},{"d":"2013-04-12","o":15.19,"h":15.2,"l":15.03,"c":15.03,"v":39300},{"d":"2013-04-15","o":15.1,"h":15.17,"l":14.55,"c":14.61,"v":91600},{"d":"2013-04-16","o":14.66,"h":14.88,"l":14.53,"c":14.75,"v":51200},{"d":"2013-04-17","o":14.58,"h":14.76,"l":14.17,"c":14.4,"v":36900},{"d":"2013-04-18","o":14.48,"h":14.52,"l":14.37,"c":14.48,"v":21600},{"d":"2013-04-19","o":14.49,"h":14.75,"l":14.39,"c":14.66,"v":26700},{"d":"2013-04-22","o":14.56,"h":14.57,"l":14.41,"c":14.45,"v":24200},{"d":"2013-04-23","o":14.59,"h":14.63,"l":14.51,"c":14.55,"v":15900},{"d":"2013-04-24","o":14.61,"h":14.62,"l":14.47,"c":14.51,"v":27400},{"d":"2013-04-25","o":14.53,"h":14.72,"l":14.53,"c":14.69,"v":22100},{"d":"2013-04-26","o":14.79,"h":14.79,"l":14.59,"c":14.69,"v":25200},{"d":"2013-04-29","o":14.72,"h":14.75,"l":14.56,"c":14.61,"v":22300},{"d":"2013-04-30","o":14.54,"h":14.78,"l":14.52,"c":14.7,"v":16400},{"d":"2013-05-01","o":14.79,"h":14.89,"l":14.63,"c":14.89,"v":11200},{"d":"2013-05-02","o":14.89,"h":15,"l":14.89,"c":14.94,"v":27900},{"d":"2013-05-03","o":14.93,"h":15.04,"l":14.91,"c":14.99,"v":41600},{"d":"2013-05-06","o":15,"h":15,"l":14.89,"c":14.96,"v":20100},{"d":"2013-05-07","o":14.87,"h":14.96,"l":14.84,"c":14.95,"v":22900},{"d":"2013-05-08","o":14.96,"h":15,"l":14.82,"c":15,"v":21600},{"d":"2013-05-09","o":15.01,"h":15.01,"l":14.66,"c":14.92,"v":20500},{"d":"2013-05-10","o":15,"h":15.03,"l":14.85,"c":14.98,"v":20100},{"d":"2013-05-13","o":15.02,"h":15.02,"l":14.72,"c":14.84,"v":25000},{"d":"2013-05-14","o":14.8,"h":14.88,"l":14.73,"c":14.77,"v":16100},{"d":"2013-05-15","o":14.73,"h":14.84,"l":14.73,"c":14.84,"v":20000},{"d":"2013-05-16","o":14.84,"h":14.97,"l":14.84,"c":14.92,"v":27900},{"d":"2013-05-17","o":14.93,"h":14.95,"l":14.75,"c":14.92,"v":42900},{"d":"2013-05-20","o":14.9,"h":14.97,"l":14.79,"c":14.79,"v":27700},{"d":"2013-05-21","o":14.78,"h":14.84,"l":14.78,"c":14.81,"v":28300},{"d":"2013-05-22","o":14.86,"h":14.94,"l":14.75,"c":14.83,"v":36300},{"d":"2013-05-23","o":14.79,"h":14.94,"l":14.79,"c":14.94,"v":27900},{"d":"2013-05-24","o":14.8,"h":15.04,"l":14.8,"c":14.95,"v":27000},{"d":"2013-05-28","o":15.07,"h":15.08,"l":14.92,"c":14.93,"v":23100},{"d":"2013-05-29","o":14.9,"h":15.05,"l":14.83,"c":14.91,"v":29000},{"d":"2013-05-30","o":14.85,"h":15.21,"l":14.84,"c":14.95,"v":24300},{"d":"2013-05-31","o":14.78,"h":14.9,"l":14.77,"c":14.9,"v":51800},{"d":"2013-06-03","o":14.81,"h":14.84,"l":14.66,"c":14.84,"v":47500},{"d":"2013-06-04","o":14.84,"h":14.93,"l":14.74,"c":14.8,"v":15000},{"d":"2013-06-05","o":14.88,"h":14.93,"l":14.73,"c":14.9,"v":22300},{"d":"2013-06-06","o":14.85,"h":14.91,"l":14.81,"c":14.81,"v":32800},{"d":"2013-06-07","o":14.89,"h":14.93,"l":14.79,"c":14.79,"v":12400},{"d":"2013-06-10","o":14.75,"h":14.82,"l":14.66,"c":14.67,"v":21200},{"d":"2013-06-11","o":14.63,"h":14.63,"l":14.49,"c":14.49,"v":42200},{"d":"2013-06-12","o":14.59,"h":14.59,"l":14.16,"c":14.24,"v":39100},{"d":"2013-06-13","o":14.24,"h":14.39,"l":14.02,"c":14.34,"v":42300},{"d":"2013-06-14","o":14.54,"h":14.63,"l":14.41,"c":14.51,"v":32900},{"d":"2013-06-17","o":14.68,"h":14.68,"l":14.55,"c":14.65,"v":16900},{"d":"2013-06-18","o":14.78,"h":14.89,"l":14.59,"c":14.59,"v":51500},{"d":"2013-06-19","o":14.71,"h":14.89,"l":14.51,"c":14.51,"v":21800},{"d":"2013-06-20","o":14.45,"h":14.45,"l":13.27,"c":13.49,"v":127100},{"d":"2013-06-21","o":13.53,"h":13.7,"l":13.49,"c":13.49,"v":42800},{"d":"2013-06-24","o":13.41,"h":13.42,"l":13.06,"c":13.42,"v":54900},{"d":"2013-06-25","o":13.41,"h":13.87,"l":13.23,"c":13.53,"v":77900},{"d":"2013-06-26","o":13.15,"h":13.2,"l":12.62,"c":12.96,"v":59700},{"d":"2013-06-27","o":13.09,"h":13.24,"l":12.92,"c":13.09,"v":36400},{"d":"2013-06-28","o":13.08,"h":13.45,"l":13.08,"c":13.3,"v":17700},{"d":"2013-07-01","o":13.34,"h":13.62,"l":13.33,"c":13.34,"v":26500},{"d":"2013-07-02","o":13.22,"h":13.51,"l":12.92,"c":13.02,"v":31500},{"d":"2013-07-03","o":13.01,"h":13.01,"l":12.86,"c":12.87,"v":12000},{"d":"2013-07-05","o":12.9,"h":12.97,"l":12.68,"c":12.71,"v":25600},{"d":"2013-07-08","o":12.67,"h":12.84,"l":12.67,"c":12.67,"v":19900},{"d":"2013-07-09","o":12.76,"h":12.9,"l":12.67,"c":12.67,"v":52400},{"d":"2013-07-10","o":12.67,"h":12.8,"l":12.45,"c":12.6,"v":67000},{"d":"2013-07-11","o":12.66,"h":12.74,"l":12.57,"c":12.61,"v":31000},{"d":"2013-07-12","o":12.78,"h":12.98,"l":12.67,"c":12.88,"v":61400},{"d":"2013-07-15","o":13.07,"h":13.71,"l":12.92,"c":13.45,"v":68000},{"d":"2013-07-16","o":13.45,"h":13.76,"l":13.45,"c":13.65,"v":12200},{"d":"2013-07-17","o":13.68,"h":13.77,"l":13.52,"c":13.55,"v":21700},{"d":"2013-07-18","o":13.48,"h":13.95,"l":13.48,"c":13.85,"v":21100},{"d":"2013-07-19","o":13.68,"h":14,"l":13.65,"c":13.96,"v":20800},{"d":"2013-07-22","o":13.96,"h":14,"l":13.72,"c":13.76,"v":14200},{"d":"2013-07-23","o":13.69,"h":14,"l":13.61,"c":13.79,"v":12800},{"d":"2013-07-24","o":13.9,"h":13.9,"l":13.7,"c":13.79,"v":20700},{"d":"2013-07-25","o":13.7,"h":14,"l":13.7,"c":14,"v":29200},{"d":"2013-07-26","o":13.95,"h":14.01,"l":13.84,"c":13.91,"v":15100},{"d":"2013-07-29","o":13.85,"h":13.98,"l":13.73,"c":13.83,"v":13800},{"d":"2013-07-30","o":13.93,"h":13.93,"l":13.52,"c":13.63,"v":30700},{"d":"2013-07-31","o":13.54,"h":13.77,"l":13.54,"c":13.6,"v":21100},{"d":"2013-08-01","o":13.84,"h":14.58,"l":13.84,"c":14.45,"v":72400},{"d":"2013-08-02","o":14.59,"h":15.4,"l":14.59,"c":15.03,"v":93900},{"d":"2013-08-05","o":15.05,"h":15.15,"l":14,"c":14.23,"v":95600},{"d":"2013-08-06","o":14.54,"h":14.8,"l":14.3,"c":14.69,"v":65900},{"d":"2013-08-07","o":14.75,"h":15.15,"l":14.63,"c":15.14,"v":178100},{"d":"2013-08-08","o":15.14,"h":15.14,"l":14.6,"c":14.7,"v":114800},{"d":"2013-08-09","o":14.84,"h":15.1,"l":14.68,"c":14.8,"v":65300},{"d":"2013-08-12","o":14.77,"h":15.09,"l":14.77,"c":14.99,"v":79900},{"d":"2013-08-13","o":14.9,"h":15.08,"l":14.8,"c":14.8,"v":59600},{"d":"2013-08-14","o":14.81,"h":14.98,"l":14.81,"c":14.87,"v":25400},{"d":"2013-08-15","o":14.82,"h":14.92,"l":14.64,"c":14.64,"v":38000},{"d":"2013-08-16","o":14.56,"h":14.73,"l":14.25,"c":14.49,"v":59700},{"d":"2013-08-19","o":14.27,"h":14.68,"l":14.04,"c":14.1,"v":38500},{"d":"2013-08-20","o":14.05,"h":14.6,"l":14.03,"c":14.3,"v":38700},{"d":"2013-08-21","o":14.27,"h":14.46,"l":13.75,"c":13.8,"v":66900},{"d":"2013-08-22","o":13.78,"h":14.15,"l":13.75,"c":14.01,"v":27400},{"d":"2013-08-23","o":14.15,"h":14.36,"l":13.98,"c":14.08,"v":31900},{"d":"2013-08-26","o":14.22,"h":14.36,"l":14.11,"c":14.19,"v":22200},{"d":"2013-08-27","o":14.13,"h":14.13,"l":13.81,"c":13.91,"v":31700},{"d":"2013-08-28","o":13.86,"h":14.13,"l":13.85,"c":13.94,"v":57200},{"d":"2013-08-29","o":13.95,"h":14.06,"l":13.87,"c":13.88,"v":40100},{"d":"2013-08-30","o":13.93,"h":13.93,"l":13.65,"c":13.67,"v":61100},{"d":"2013-09-03","o":13.6,"h":13.68,"l":13.25,"c":13.28,"v":69000},{"d":"2013-09-04","o":13.26,"h":13.3,"l":13.02,"c":13.06,"v":62900},{"d":"2013-09-05","o":13,"h":13.09,"l":12.9,"c":13.06,"v":40400},{"d":"2013-09-06","o":13.02,"h":13.41,"l":13,"c":13.35,"v":55800},{"d":"2013-09-09","o":13.3,"h":13.64,"l":13.3,"c":13.54,"v":27900},{"d":"2013-09-10","o":13.51,"h":13.69,"l":13.51,"c":13.56,"v":33000},{"d":"2013-09-11","o":13.66,"h":13.66,"l":13.4,"c":13.44,"v":31200},{"d":"2013-09-12","o":13.45,"h":13.52,"l":13.35,"c":13.44,"v":26500},{"d":"2013-09-13","o":13.34,"h":13.63,"l":13.33,"c":13.5,"v":42500},{"d":"2013-09-16","o":13.65,"h":13.7,"l":13.43,"c":13.58,"v":26600},{"d":"2013-09-17","o":13.55,"h":13.7,"l":13.5,"c":13.67,"v":26100},{"d":"2013-09-18","o":13.6,"h":14.2,"l":13.49,"c":14.19,"v":39100},{"d":"2013-09-19","o":14.19,"h":14.19,"l":13.8,"c":14.08,"v":48800},{"d":"2013-09-20","o":14.07,"h":14.07,"l":13.68,"c":13.69,"v":26800},{"d":"2013-09-23","o":13.58,"h":13.97,"l":13.49,"c":13.78,"v":26400},{"d":"2013-09-24","o":13.75,"h":13.81,"l":13.5,"c":13.78,"v":19500},{"d":"2013-09-25","o":13.7,"h":13.95,"l":13.7,"c":13.95,"v":13700},{"d":"2013-09-26","o":13.5,"h":13.68,"l":13.5,"c":13.54,"v":22300},{"d":"2013-09-27","o":13.53,"h":13.8,"l":13.53,"c":13.71,"v":29800},{"d":"2013-09-30","o":13.5,"h":13.61,"l":13.4,"c":13.5,"v":26200},{"d":"2013-10-01","o":13.4,"h":13.56,"l":13.25,"c":13.44,"v":29500},{"d":"2013-10-02","o":13.27,"h":13.5,"l":13.16,"c":13.27,"v":13500},{"d":"2013-10-03","o":13.05,"h":13.52,"l":13.05,"c":13.24,"v":18800},{"d":"2013-10-04","o":13.2,"h":13.48,"l":13.2,"c":13.29,"v":18100},{"d":"2013-10-07","o":13.2,"h":13.29,"l":13.14,"c":13.19,"v":16500},{"d":"2013-10-08","o":13.15,"h":13.18,"l":13.05,"c":13.06,"v":41200},{"d":"2013-10-09","o":13.07,"h":13.12,"l":13.06,"c":13.09,"v":19400},{"d":"2013-10-10","o":13.07,"h":13.42,"l":13.07,"c":13.42,"v":29600},{"d":"2013-10-11","o":13.55,"h":13.55,"l":13.07,"c":13.12,"v":30200},{"d":"2013-10-14","o":13.06,"h":13.15,"l":13.02,"c":13.09,"v":30300},{"d":"2013-10-15","o":13.21,"h":13.21,"l":13.09,"c":13.1,"v":26600},{"d":"2013-10-16","o":13.04,"h":13.15,"l":12.96,"c":13.05,"v":40100},{"d":"2013-10-17","o":13.04,"h":13.21,"l":13.04,"c":13.19,"v":36900},{"d":"2013-10-18","o":13.62,"h":13.62,"l":13.24,"c":13.26,"v":34700},{"d":"2013-10-21","o":13.62,"h":13.62,"l":13.23,"c":13.34,"v":37900},{"d":"2013-10-22","o":13.47,"h":13.59,"l":13.34,"c":13.44,"v":20100},{"d":"2013-10-23","o":13.4,"h":13.4,"l":13.3,"c":13.31,"v":15400},{"d":"2013-10-24","o":13.26,"h":13.45,"l":13.14,"c":13.22,"v":26800},{"d":"2013-10-25","o":13.14,"h":13.18,"l":13.14,"c":13.14,"v":20600},{"d":"2013-10-28","o":13.11,"h":13.12,"l":13.05,"c":13.05,"v":26800},{"d":"2013-10-29","o":13.04,"h":13.07,"l":13,"c":13.03,"v":34600},{"d":"2013-10-30","o":13.02,"h":13.21,"l":13.02,"c":13.06,"v":13300},{"d":"2013-10-31","o":13.05,"h":13.07,"l":13.03,"c":13.04,"v":24600},{"d":"2013-11-01","o":13.04,"h":13.15,"l":13.01,"c":13.15,"v":48700},{"d":"2013-11-04","o":13.1,"h":13.2,"l":13.04,"c":13.08,"v":15300},{"d":"2013-11-05","o":13,"h":13.06,"l":12.89,"c":12.92,"v":40200},{"d":"2013-11-06","o":12.92,"h":13.01,"l":12.88,"c":12.88,"v":18100},{"d":"2013-11-07","o":12.81,"h":12.86,"l":12.75,"c":12.75,"v":26600},{"d":"2013-11-08","o":12.85,"h":12.85,"l":12.75,"c":12.79,"v":9800},{"d":"2013-11-11","o":12.75,"h":12.77,"l":12.3,"c":12.3,"v":112500},{"d":"2013-11-12","o":12.35,"h":12.35,"l":12.14,"c":12.26,"v":69600},{"d":"2013-11-13","o":12.15,"h":12.24,"l":12.01,"c":12.05,"v":60700},{"d":"2013-11-14","o":12.09,"h":12.09,"l":12,"c":12,"v":34600},{"d":"2013-11-15","o":12.01,"h":12.1,"l":11.97,"c":12.08,"v":28100},{"d":"2013-11-18","o":12.04,"h":12.1,"l":11.96,"c":12.06,"v":51100},{"d":"2013-11-19","o":11.98,"h":12.08,"l":11.67,"c":11.75,"v":77700},{"d":"2013-11-20","o":11.71,"h":11.74,"l":11.56,"c":11.61,"v":38000},{"d":"2013-11-21","o":11.55,"h":11.63,"l":11.37,"c":11.37,"v":61300},{"d":"2013-11-22","o":11.34,"h":11.38,"l":11.07,"c":11.17,"v":106400},{"d":"2013-11-25","o":11.14,"h":11.14,"l":10.95,"c":10.96,"v":63300},{"d":"2013-11-26","o":10.9,"h":10.94,"l":10.67,"c":10.74,"v":77300},{"d":"2013-11-27","o":10.69,"h":10.94,"l":10.63,"c":10.93,"v":70500},{"d":"2013-11-29","o":10.86,"h":10.9,"l":10.8,"c":10.85,"v":43600},{"d":"2013-12-02","o":10.88,"h":10.89,"l":10.87,"c":10.89,"v":36400},{"d":"2013-12-03","o":10.81,"h":10.9,"l":10.81,"c":10.89,"v":53800},{"d":"2013-12-04","o":10.8,"h":10.82,"l":10.72,"c":10.76,"v":22500},{"d":"2013-12-05","o":10.8,"h":10.8,"l":10.6,"c":10.6,"v":37800},{"d":"2013-12-06","o":10.58,"h":10.75,"l":10.58,"c":10.66,"v":43900},{"d":"2013-12-09","o":10.66,"h":10.69,"l":10.62,"c":10.69,"v":58300},{"d":"2013-12-10","o":10.65,"h":10.66,"l":10.61,"c":10.61,"v":33400},{"d":"2013-12-11","o":10.55,"h":10.58,"l":10.39,"c":10.47,"v":60900},{"d":"2013-12-12","o":10.41,"h":10.42,"l":10.35,"c":10.35,"v":32900},{"d":"2013-12-13","o":10.35,"h":10.4,"l":10.34,"c":10.38,"v":30400},{"d":"2013-12-16","o":10.4,"h":10.5,"l":10.38,"c":10.47,"v":54900},{"d":"2013-12-17","o":10.43,"h":10.46,"l":10.37,"c":10.4,"v":45400},{"d":"2013-12-18","o":10.46,"h":10.59,"l":10.4,"c":10.59,"v":46300},{"d":"2013-12-19","o":10.65,"h":10.89,"l":10.5,"c":10.89,"v":91700},{"d":"2013-12-20","o":10.9,"h":11.14,"l":10.9,"c":11.08,"v":56600},{"d":"2013-12-23","o":11.08,"h":11.34,"l":11.03,"c":11.3,"v":89200},{"d":"2013-12-24","o":11.25,"h":11.48,"l":11.25,"c":11.26,"v":99000},{"d":"2013-12-26","o":11.26,"h":11.27,"l":11.14,"c":11.2,"v":57500},{"d":"2013-12-27","o":10.75,"h":10.99,"l":10.67,"c":10.99,"v":58800},{"d":"2013-12-30","o":10.85,"h":11.09,"l":10.55,"c":10.59,"v":107400},{"d":"2013-12-31","o":10.5,"h":10.79,"l":10.41,"c":10.55,"v":91500},{"d":"2014-01-02","o":10.55,"h":10.66,"l":10.48,"c":10.56,"v":34200},{"d":"2014-01-03","o":10.55,"h":10.61,"l":10.5,"c":10.6,"v":13200},{"d":"2014-01-06","o":10.67,"h":10.78,"l":10.61,"c":10.73,"v":42200},{"d":"2014-01-07","o":10.81,"h":10.89,"l":10.56,"c":10.56,"v":70400},{"d":"2014-01-08","o":10.54,"h":10.67,"l":10.48,"c":10.53,"v":51900},{"d":"2014-01-09","o":10.55,"h":11,"l":10.55,"c":11,"v":111300},{"d":"2014-01-10","o":11.05,"h":11.39,"l":11,"c":11.25,"v":84700},{"d":"2014-01-13","o":11.3,"h":11.76,"l":11.3,"c":11.76,"v":96900},{"d":"2014-01-14","o":11.86,"h":11.88,"l":11.52,"c":11.52,"v":85400},{"d":"2014-01-15","o":11.55,"h":11.83,"l":11.52,"c":11.65,"v":63400},{"d":"2014-01-16","o":11.71,"h":12,"l":11.71,"c":11.87,"v":210700},{"d":"2014-01-17","o":12,"h":12.06,"l":11.84,"c":11.88,"v":125900},{"d":"2014-01-21","o":11.97,"h":12.5,"l":11.97,"c":12.34,"v":200100},{"d":"2014-01-22","o":12.35,"h":12.74,"l":12.35,"c":12.64,"v":109300},{"d":"2014-01-23","o":12.7,"h":12.86,"l":12.63,"c":12.68,"v":80100},{"d":"2014-01-24","o":12.77,"h":12.83,"l":12.55,"c":12.83,"v":143900},{"d":"2014-01-27","o":12.7,"h":12.8,"l":11.88,"c":12,"v":187400},{"d":"2014-01-28","o":11.97,"h":12.38,"l":11.82,"c":12.25,"v":76100},{"d":"2014-01-29","o":12.15,"h":12.5,"l":12.02,"c":12.14,"v":135900},{"d":"2014-01-30","o":12.33,"h":12.47,"l":12.05,"c":12.14,"v":39000},{"d":"2014-01-31","o":12,"h":12.09,"l":11.61,"c":11.62,"v":168700},{"d":"2014-02-03","o":11.6,"h":11.94,"l":11.6,"c":11.7,"v":46300},{"d":"2014-02-04","o":11.98,"h":11.98,"l":11.78,"c":11.88,"v":43800},{"d":"2014-02-05","o":11.82,"h":11.84,"l":11.5,"c":11.59,"v":67100},{"d":"2014-02-06","o":11.73,"h":11.73,"l":11.5,"c":11.53,"v":52000},{"d":"2014-02-07","o":11.7,"h":11.87,"l":11.5,"c":11.79,"v":57400},{"d":"2014-02-10","o":11.79,"h":11.79,"l":11.71,"c":11.78,"v":50100},{"d":"2014-02-11","o":11.79,"h":11.86,"l":11.7,"c":11.75,"v":64400},{"d":"2014-02-12","o":11.75,"h":11.78,"l":11.4,"c":11.44,"v":89200},{"d":"2014-02-13","o":11.36,"h":11.47,"l":11.33,"c":11.46,"v":116600},{"d":"2014-02-14","o":11.58,"h":11.73,"l":11.43,"c":11.73,"v":55100},{"d":"2014-02-18","o":11.46,"h":11.69,"l":11.46,"c":11.55,"v":45300},{"d":"2014-02-19","o":11.5,"h":11.57,"l":11.46,"c":11.46,"v":22500},{"d":"2014-02-20","o":11.64,"h":11.64,"l":11.43,"c":11.48,"v":23500},{"d":"2014-02-21","o":11.45,"h":11.53,"l":11.4,"c":11.44,"v":33500},{"d":"2014-02-24","o":11.4,"h":11.45,"l":11.25,"c":11.25,"v":62300},{"d":"2014-02-25","o":11.43,"h":11.43,"l":10.86,"c":10.86,"v":78800},{"d":"2014-02-26","o":10.82,"h":10.97,"l":10.82,"c":10.88,"v":28600},{"d":"2014-02-27","o":10.98,"h":11.25,"l":10.98,"c":11.04,"v":44200},{"d":"2014-02-28","o":11.14,"h":11.14,"l":10.93,"c":11.02,"v":30400},{"d":"2014-03-03","o":11.01,"h":11.01,"l":10.75,"c":10.75,"v":54600},{"d":"2014-03-04","o":10.88,"h":11.1,"l":10.83,"c":11.1,"v":24100},{"d":"2014-03-05","o":11.1,"h":11.1,"l":10.98,"c":11.03,"v":40100},{"d":"2014-03-06","o":11.02,"h":11.25,"l":11.02,"c":11.25,"v":26400},{"d":"2014-03-07","o":11.19,"h":11.22,"l":11,"c":11,"v":18000},{"d":"2014-03-10","o":11.06,"h":11.25,"l":10.98,"c":11.25,"v":38200},{"d":"2014-03-11","o":11.2,"h":11.2,"l":10.96,"c":10.96,"v":39300},{"d":"2014-03-12","o":10.99,"h":11.18,"l":10.96,"c":11,"v":40200},{"d":"2014-03-13","o":11.3,"h":11.3,"l":11.02,"c":11.07,"v":47900},{"d":"2014-03-14","o":11.05,"h":11.1,"l":11.03,"c":11.05,"v":21700},{"d":"2014-03-17","o":11.1,"h":11.54,"l":11.02,"c":11.54,"v":89000},{"d":"2014-03-18","o":11.42,"h":11.54,"l":11.42,"c":11.47,"v":24500},{"d":"2014-03-19","o":11.58,"h":11.67,"l":11.5,"c":11.67,"v":65700},{"d":"2014-03-20","o":11.58,"h":11.58,"l":11.39,"c":11.51,"v":31000},{"d":"2014-03-21","o":11.47,"h":11.82,"l":11.45,"c":11.74,"v":42800},{"d":"2014-03-24","o":11.65,"h":11.74,"l":11.55,"c":11.55,"v":22200},{"d":"2014-03-25","o":11.64,"h":11.69,"l":11.63,"c":11.65,"v":21100},{"d":"2014-03-26","o":11.71,"h":11.75,"l":11.62,"c":11.65,"v":64600},{"d":"2014-03-27","o":11.55,"h":11.62,"l":11.46,"c":11.5,"v":53100},{"d":"2014-03-28","o":11.58,"h":11.67,"l":11.5,"c":11.67,"v":28000},{"d":"2014-03-31","o":11.7,"h":11.75,"l":11.63,"c":11.72,"v":35200},{"d":"2014-04-01","o":11.77,"h":11.79,"l":11.7,"c":11.78,"v":26100},{"d":"2014-04-02","o":11.74,"h":11.81,"l":11.65,"c":11.71,"v":18100},{"d":"2014-04-03","o":11.79,"h":11.79,"l":11.63,"c":11.66,"v":24400},{"d":"2014-04-04","o":11.64,"h":11.8,"l":11.63,"c":11.68,"v":17200},{"d":"2014-04-07","o":11.55,"h":11.63,"l":11.5,"c":11.57,"v":25700},{"d":"2014-04-08","o":11.5,"h":11.75,"l":11.5,"c":11.66,"v":22600},{"d":"2014-04-09","o":11.69,"h":11.69,"l":11.5,"c":11.59,"v":14200},{"d":"2014-04-10","o":11.56,"h":11.63,"l":11.5,"c":11.54,"v":20700},{"d":"2014-04-11","o":11.5,"h":11.64,"l":11.5,"c":11.54,"v":13600},{"d":"2014-04-14","o":11.52,"h":11.55,"l":11.45,"c":11.45,"v":10400},{"d":"2014-04-15","o":11.5,"h":11.5,"l":11.41,"c":11.45,"v":18000},{"d":"2014-04-16","o":11.53,"h":11.53,"l":11.3,"c":11.32,"v":31200},{"d":"2014-04-17","o":11.3,"h":11.39,"l":11.3,"c":11.37,"v":11500},{"d":"2014-04-21","o":11.34,"h":11.34,"l":11.27,"c":11.31,"v":13400},{"d":"2014-04-22","o":11.27,"h":11.27,"l":11.05,"c":11.05,"v":30200},{"d":"2014-04-23","o":11.11,"h":11.11,"l":10.94,"c":10.94,"v":40000},{"d":"2014-04-24","o":10.9,"h":10.95,"l":10.67,"c":10.7,"v":83700},{"d":"2014-04-25","o":10.76,"h":10.99,"l":10.7,"c":10.91,"v":23700},{"d":"2014-04-28","o":10.82,"h":10.91,"l":10.73,"c":10.73,"v":30000},{"d":"2014-04-29","o":10.95,"h":10.95,"l":10.81,"c":10.82,"v":32600},{"d":"2014-04-30","o":10.76,"h":10.82,"l":10.55,"c":10.66,"v":47400},{"d":"2014-05-01","o":10.62,"h":10.63,"l":10.54,"c":10.63,"v":20900},{"d":"2014-05-02","o":10.65,"h":10.82,"l":10.65,"c":10.8,"v":29900},{"d":"2014-05-05","o":10.75,"h":10.82,"l":10.62,"c":10.62,"v":28000},{"d":"2014-05-06","o":10.66,"h":10.66,"l":10.5,"c":10.63,"v":28800},{"d":"2014-05-07","o":10.65,"h":10.71,"l":10.43,"c":10.5,"v":45000},{"d":"2014-05-08","o":10.4,"h":10.46,"l":10.3,"c":10.34,"v":68200},{"d":"2014-05-09","o":10.4,"h":10.48,"l":10.3,"c":10.39,"v":41400},{"d":"2014-05-12","o":10.39,"h":10.55,"l":10.39,"c":10.53,"v":22600},{"d":"2014-05-13","o":10.6,"h":10.68,"l":10.44,"c":10.44,"v":19200},{"d":"2014-05-14","o":10.48,"h":10.56,"l":10.4,"c":10.55,"v":19800},{"d":"2014-05-15","o":10.47,"h":10.55,"l":10.39,"c":10.39,"v":34100},{"d":"2014-05-16","o":10.51,"h":10.59,"l":10.38,"c":10.43,"v":26500},{"d":"2014-05-19","o":10.48,"h":10.48,"l":10.34,"c":10.46,"v":36800},{"d":"2014-05-20","o":10.48,"h":10.48,"l":10.36,"c":10.45,"v":38700},{"d":"2014-05-21","o":10.44,"h":10.48,"l":10.38,"c":10.38,"v":24400},{"d":"2014-05-22","o":10.38,"h":10.55,"l":10.38,"c":10.55,"v":17500},{"d":"2014-05-23","o":10.54,"h":10.74,"l":10.53,"c":10.74,"v":21400},{"d":"2014-05-27","o":10.74,"h":10.74,"l":10.57,"c":10.57,"v":20900},{"d":"2014-05-28","o":10.55,"h":10.61,"l":10.46,"c":10.55,"v":27600},{"d":"2014-05-29","o":10.52,"h":10.55,"l":10.33,"c":10.33,"v":55900},{"d":"2014-05-30","o":10.4,"h":10.46,"l":10.35,"c":10.35,"v":26000},{"d":"2014-06-02","o":10.4,"h":10.43,"l":10.35,"c":10.43,"v":24400},{"d":"2014-06-03","o":10.42,"h":10.42,"l":10.3,"c":10.35,"v":24300},{"d":"2014-06-04","o":10.39,"h":10.44,"l":10.3,"c":10.44,"v":30500},{"d":"2014-06-05","o":10.49,"h":10.49,"l":10.34,"c":10.34,"v":27100},{"d":"2014-06-06","o":10.37,"h":10.43,"l":10.31,"c":10.42,"v":35500},{"d":"2014-06-09","o":10.42,"h":10.48,"l":10.39,"c":10.39,"v":17800},{"d":"2014-06-10","o":10.37,"h":10.44,"l":10.26,"c":10.26,"v":66900},{"d":"2014-06-11","o":10.28,"h":10.4,"l":10.28,"c":10.4,"v":33600},{"d":"2014-06-12","o":10.44,"h":10.74,"l":10.34,"c":10.74,"v":55800},{"d":"2014-06-13","o":10.71,"h":10.74,"l":10.49,"c":10.51,"v":28600},{"d":"2014-06-16","o":10.45,"h":10.51,"l":10.18,"c":10.31,"v":113700},{"d":"2014-06-17","o":10.27,"h":10.35,"l":10.26,"c":10.31,"v":46300},{"d":"2014-06-18","o":10.33,"h":10.37,"l":10.25,"c":10.35,"v":51700},{"d":"2014-06-19","o":10.17,"h":10.24,"l":10.01,"c":10.01,"v":60300},{"d":"2014-06-20","o":10.15,"h":10.31,"l":10.07,"c":10.31,"v":38300},{"d":"2014-06-23","o":10.32,"h":10.32,"l":10.14,"c":10.25,"v":27700},{"d":"2014-06-24","o":10.18,"h":10.27,"l":10.12,"c":10.13,"v":25400},{"d":"2014-06-25","o":10.14,"h":10.28,"l":10.05,"c":10.1,"v":36300},{"d":"2014-06-26","o":10.1,"h":10.1,"l":10,"c":10.07,"v":49800},{"d":"2014-06-27","o":10.08,"h":10.11,"l":9.99,"c":10.11,"v":18100},{"d":"2014-06-30","o":10.29,"h":10.29,"l":10.01,"c":10.12,"v":48600},{"d":"2014-07-01","o":10.22,"h":10.22,"l":10.1,"c":10.22,"v":40300},{"d":"2014-07-02","o":10.17,"h":10.23,"l":10.15,"c":10.15,"v":16800},{"d":"2014-07-03","o":10.15,"h":10.15,"l":10.07,"c":10.09,"v":15800},{"d":"2014-07-07","o":10.12,"h":10.21,"l":10.07,"c":10.07,"v":32100},{"d":"2014-07-08","o":10.05,"h":10.15,"l":10,"c":10.14,"v":19800},{"d":"2014-07-09","o":10.05,"h":10.09,"l":10.03,"c":10.03,"v":28400},{"d":"2014-07-10","o":10,"h":10.03,"l":9.92,"c":10.03,"v":80600},{"d":"2014-07-11","o":10,"h":10.1,"l":9.97,"c":10.05,"v":35900},{"d":"2014-07-14","o":10.11,"h":10.15,"l":10,"c":10,"v":26900},{"d":"2014-07-15","o":9.97,"h":10.13,"l":9.97,"c":10.1,"v":38700},{"d":"2014-07-16","o":10.08,"h":10.27,"l":10.05,"c":10.27,"v":50000},{"d":"2014-07-17","o":10.12,"h":10.2,"l":10.07,"c":10.19,"v":27800},{"d":"2014-07-18","o":10.13,"h":10.13,"l":10.07,"c":10.08,"v":14900},{"d":"2014-07-21","o":10.05,"h":10.2,"l":10.03,"c":10.16,"v":22200},{"d":"2014-07-22","o":10.12,"h":10.16,"l":10.01,"c":10.01,"v":19800},{"d":"2014-07-23","o":10.04,"h":10.07,"l":10,"c":10,"v":20100},{"d":"2014-07-24","o":10,"h":10.02,"l":9.99,"c":9.99,"v":28200},{"d":"2014-07-25","o":10,"h":10.07,"l":9.98,"c":10.07,"v":27700},{"d":"2014-07-28","o":10.05,"h":10.13,"l":10.02,"c":10.03,"v":20700},{"d":"2014-07-29","o":10,"h":10.11,"l":9.98,"c":10.11,"v":29300},{"d":"2014-07-30","o":10.03,"h":10.03,"l":9.91,"c":9.91,"v":42000},{"d":"2014-07-31","o":9.91,"h":9.96,"l":9.84,"c":9.96,"v":50100},{"d":"2014-08-01","o":9.91,"h":9.94,"l":9.72,"c":9.88,"v":47900},{"d":"2014-08-04","o":9.81,"h":9.96,"l":9.69,"c":9.96,"v":73900},{"d":"2014-08-05","o":9.93,"h":9.93,"l":9.63,"c":9.63,"v":45400},{"d":"2014-08-06","o":9.58,"h":9.75,"l":9.52,"c":9.62,"v":26600},{"d":"2014-08-07","o":9.68,"h":9.68,"l":9.5,"c":9.53,"v":21200},{"d":"2014-08-08","o":9.47,"h":9.54,"l":9.41,"c":9.52,"v":41700},{"d":"2014-08-11","o":9.5,"h":9.68,"l":9.5,"c":9.62,"v":19800},{"d":"2014-08-12","o":9.55,"h":9.66,"l":9.55,"c":9.63,"v":10600},{"d":"2014-08-13","o":9.61,"h":9.68,"l":9.58,"c":9.66,"v":11000},{"d":"2014-08-14","o":9.59,"h":9.74,"l":9.59,"c":9.64,"v":19400},{"d":"2014-08-15","o":9.6,"h":9.66,"l":9.5,"c":9.64,"v":20100},{"d":"2014-08-18","o":9.6,"h":9.64,"l":9.58,"c":9.6,"v":9500},{"d":"2014-08-19","o":9.57,"h":9.57,"l":9.45,"c":9.46,"v":42100},{"d":"2014-08-20","o":9.45,"h":9.46,"l":9.3,"c":9.34,"v":66100},{"d":"2014-08-21","o":9.3,"h":9.41,"l":9.26,"c":9.28,"v":89400},{"d":"2014-08-22","o":9.28,"h":9.3,"l":9.11,"c":9.13,"v":69000},{"d":"2014-08-25","o":9.1,"h":9.18,"l":9.09,"c":9.09,"v":86200},{"d":"2014-08-26","o":9.07,"h":9.27,"l":9.07,"c":9.27,"v":67600},{"d":"2014-08-27","o":9.35,"h":9.35,"l":9.22,"c":9.24,"v":49600},{"d":"2014-08-28","o":9.2,"h":9.24,"l":9.13,"c":9.14,"v":49500},{"d":"2014-08-29","o":9.17,"h":9.22,"l":9.1,"c":9.22,"v":52500},{"d":"2014-09-02","o":9.25,"h":9.33,"l":9.2,"c":9.28,"v":37600},{"d":"2014-09-03","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":34100},{"d":"2014-09-04","o":9.33,"h":9.44,"l":9.3,"c":9.31,"v":26600},{"d":"2014-09-05","o":9.34,"h":9.4,"l":9.26,"c":9.32,"v":44600},{"d":"2014-09-08","o":9.42,"h":9.42,"l":9.22,"c":9.27,"v":61000},{"d":"2014-09-09","o":9.22,"h":9.32,"l":9.2,"c":9.3,"v":24200},{"d":"2014-09-10","o":9.27,"h":9.34,"l":9.25,"c":9.33,"v":26400},{"d":"2014-09-11","o":9.29,"h":9.32,"l":9.23,"c":9.25,"v":27100},{"d":"2014-09-12","o":9.29,"h":9.29,"l":9.16,"c":9.18,"v":31500},{"d":"2014-09-15","o":9.24,"h":9.24,"l":9.05,"c":9.09,"v":43400},{"d":"2014-09-16","o":9.13,"h":9.22,"l":9.06,"c":9.16,"v":31300},{"d":"2014-09-17","o":9.2,"h":9.31,"l":9.18,"c":9.28,"v":147900},{"d":"2014-09-18","o":9.09,"h":9.09,"l":8.88,"c":8.9,"v":65600},{"d":"2014-09-19","o":9.07,"h":9.07,"l":8.75,"c":8.78,"v":52500},{"d":"2014-09-22","o":8.84,"h":8.96,"l":8.64,"c":8.64,"v":82900},{"d":"2014-09-23","o":8.64,"h":8.75,"l":8.5,"c":8.51,"v":49600},{"d":"2014-09-24","o":8.55,"h":8.7,"l":8.55,"c":8.67,"v":19700},{"d":"2014-09-25","o":8.73,"h":8.85,"l":8.55,"c":8.6,"v":35300},{"d":"2014-09-26","o":8.58,"h":8.59,"l":8.51,"c":8.58,"v":44300},{"d":"2014-09-29","o":8.56,"h":8.56,"l":8.41,"c":8.54,"v":45800},{"d":"2014-09-30","o":8.62,"h":8.62,"l":8.52,"c":8.56,"v":43100},{"d":"2014-10-01","o":8.64,"h":8.74,"l":8.51,"c":8.56,"v":73400},{"d":"2014-10-02","o":8.52,"h":8.56,"l":8.33,"c":8.41,"v":51200},{"d":"2014-10-03","o":8.4,"h":8.51,"l":8.36,"c":8.49,"v":41600},{"d":"2014-10-06","o":8.51,"h":8.6,"l":8.49,"c":8.54,"v":28000},{"d":"2014-10-07","o":8.5,"h":8.54,"l":8.45,"c":8.45,"v":53200},{"d":"2014-10-08","o":8.49,"h":8.56,"l":8.43,"c":8.51,"v":32500},{"d":"2014-10-09","o":8.48,"h":8.51,"l":8.42,"c":8.42,"v":35200},{"d":"2014-10-10","o":8.42,"h":8.43,"l":8.25,"c":8.26,"v":81400},{"d":"2014-10-13","o":8.38,"h":8.43,"l":8.31,"c":8.41,"v":67800},{"d":"2014-10-14","o":8.37,"h":8.42,"l":8.21,"c":8.23,"v":36600},{"d":"2014-10-15","o":8.25,"h":8.26,"l":8.13,"c":8.22,"v":58400},{"d":"2014-10-16","o":8.13,"h":8.19,"l":8.07,"c":8.13,"v":30900},{"d":"2014-10-17","o":8.2,"h":8.29,"l":8.13,"c":8.13,"v":32400},{"d":"2014-10-20","o":8.09,"h":8.16,"l":8.05,"c":8.13,"v":24500},{"d":"2014-10-21","o":8.13,"h":8.34,"l":8.13,"c":8.34,"v":33800},{"d":"2014-10-22","o":8.29,"h":8.41,"l":8.25,"c":8.28,"v":7500},{"d":"2014-10-23","o":8.42,"h":8.44,"l":8.3,"c":8.34,"v":29500},{"d":"2014-10-24","o":8.39,"h":8.39,"l":8.34,"c":8.34,"v":8800},{"d":"2014-10-27","o":8.38,"h":8.38,"l":8.2,"c":8.25,"v":24300},{"d":"2014-10-28","o":8.21,"h":8.38,"l":8.21,"c":8.32,"v":21000},{"d":"2014-10-29","o":8.33,"h":8.37,"l":8.28,"c":8.29,"v":14200},{"d":"2014-10-30","o":8.24,"h":8.37,"l":8.24,"c":8.28,"v":26400},{"d":"2014-10-31","o":8.32,"h":8.37,"l":8.23,"c":8.26,"v":49700},{"d":"2014-11-03","o":8.18,"h":8.28,"l":8.18,"c":8.22,"v":74000},{"d":"2014-11-04","o":8.19,"h":8.22,"l":7.91,"c":7.94,"v":140400},{"d":"2014-11-05","o":7.94,"h":8.05,"l":7.94,"c":8.05,"v":47900},{"d":"2014-11-06","o":8.05,"h":8.08,"l":8.04,"c":8.05,"v":28700},{"d":"2014-11-07","o":8.02,"h":8.14,"l":8.02,"c":8.09,"v":45700},{"d":"2014-11-10","o":8.1,"h":8.13,"l":8,"c":8.12,"v":36900},{"d":"2014-11-11","o":8.07,"h":8.07,"l":8,"c":8,"v":16100},{"d":"2014-11-12","o":7.95,"h":8.08,"l":7.95,"c":8.03,"v":37900},{"d":"2014-11-13","o":8.03,"h":8.05,"l":7.97,"c":8,"v":68400},{"d":"2014-11-14","o":7.99,"h":8.03,"l":7.96,"c":8,"v":26500},{"d":"2014-11-17","o":8,"h":8.07,"l":8,"c":8.01,"v":33900},{"d":"2014-11-18","o":8,"h":8.08,"l":7.99,"c":8.05,"v":32400},{"d":"2014-11-19","o":8.11,"h":8.12,"l":8.08,"c":8.08,"v":28600},{"d":"2014-11-20","o":8.05,"h":8.12,"l":8.05,"c":8.1,"v":15500},{"d":"2014-11-21","o":8.15,"h":8.24,"l":8.15,"c":8.24,"v":34000},{"d":"2014-11-24","o":8.21,"h":8.24,"l":8.19,"c":8.19,"v":10400},{"d":"2014-11-25","o":8.19,"h":8.25,"l":8.01,"c":8.25,"v":35100},{"d":"2014-11-26","o":8.21,"h":8.21,"l":8.1,"c":8.11,"v":23100},{"d":"2014-11-28","o":8.05,"h":8.08,"l":8.03,"c":8.03,"v":31500},{"d":"2014-12-01","o":8.04,"h":8.05,"l":7.94,"c":7.94,"v":37600},{"d":"2014-12-02","o":7.95,"h":7.99,"l":7.89,"c":7.91,"v":20700},{"d":"2014-12-03","o":7.9,"h":7.99,"l":7.9,"c":7.99,"v":29200},{"d":"2014-12-04","o":7.96,"h":8,"l":7.81,"c":7.91,"v":62900},{"d":"2014-12-05","o":7.91,"h":7.99,"l":7.91,"c":7.93,"v":38700},{"d":"2014-12-08","o":7.99,"h":7.99,"l":7.9,"c":7.92,"v":69800},{"d":"2014-12-09","o":7.91,"h":7.92,"l":7.8,"c":7.85,"v":78500},{"d":"2014-12-10","o":7.81,"h":7.86,"l":7.75,"c":7.79,"v":62600},{"d":"2014-12-11","o":7.77,"h":7.8,"l":7.71,"c":7.74,"v":37700},{"d":"2014-12-12","o":7.78,"h":7.81,"l":7.63,"c":7.63,"v":40400},{"d":"2014-12-15","o":7.75,"h":7.75,"l":7.47,"c":7.47,"v":38700},{"d":"2014-12-16","o":7.49,"h":7.49,"l":7.32,"c":7.32,"v":68100},{"d":"2014-12-17","o":7.45,"h":7.58,"l":7.32,"c":7.49,"v":81400},{"d":"2014-12-18","o":7.64,"h":7.69,"l":7.54,"c":7.6,"v":25800},{"d":"2014-12-19","o":7.61,"h":7.61,"l":7.52,"c":7.6,"v":27300},{"d":"2014-12-22","o":7.62,"h":7.62,"l":7.5,"c":7.51,"v":69500},{"d":"2014-12-23","o":7.54,"h":7.58,"l":7.52,"c":7.55,"v":38000},{"d":"2014-12-24","o":7.55,"h":7.59,"l":7.5,"c":7.54,"v":25100},{"d":"2014-12-26","o":7.54,"h":7.62,"l":7.49,"c":7.62,"v":58600},{"d":"2014-12-29","o":7.4,"h":7.51,"l":7.29,"c":7.46,"v":135200},{"d":"2014-12-30","o":7.38,"h":7.46,"l":7.36,"c":7.44,"v":69300},{"d":"2014-12-31","o":7.48,"h":7.48,"l":7.4,"c":7.44,"v":49800},{"d":"2015-01-02","o":7.4,"h":7.42,"l":7.38,"c":7.38,"v":12000},{"d":"2015-01-05","o":7.35,"h":7.35,"l":7.23,"c":7.23,"v":17900},{"d":"2015-01-06","o":7.24,"h":7.31,"l":7.2,"c":7.24,"v":22000},{"d":"2015-01-07","o":7.28,"h":7.35,"l":7.27,"c":7.32,"v":21400},{"d":"2015-01-08","o":7.39,"h":7.39,"l":7.27,"c":7.3,"v":20100},{"d":"2015-01-09","o":7.31,"h":7.31,"l":7.24,"c":7.3,"v":20500},{"d":"2015-01-12","o":7.3,"h":7.37,"l":7.25,"c":7.35,"v":30500},{"d":"2015-01-13","o":7.38,"h":7.43,"l":7.32,"c":7.35,"v":41800},{"d":"2015-01-14","o":7.31,"h":7.31,"l":7.2,"c":7.24,"v":42300},{"d":"2015-01-15","o":7.25,"h":7.25,"l":7.21,"c":7.23,"v":32000},{"d":"2015-01-16","o":7.24,"h":7.26,"l":7.2,"c":7.21,"v":10800},{"d":"2015-01-20","o":7.21,"h":7.21,"l":7.17,"c":7.17,"v":19600},{"d":"2015-01-21","o":7.16,"h":7.29,"l":7.16,"c":7.23,"v":31000},{"d":"2015-01-22","o":7.32,"h":7.48,"l":7.3,"c":7.48,"v":27900},{"d":"2015-01-23","o":7.42,"h":7.45,"l":7.35,"c":7.35,"v":18200},{"d":"2015-01-26","o":7.45,"h":7.45,"l":7.35,"c":7.35,"v":14600},{"d":"2015-01-27","o":7.31,"h":7.38,"l":7.3,"c":7.35,"v":14300},{"d":"2015-01-28","o":7.36,"h":7.45,"l":7.36,"c":7.37,"v":30300},{"d":"2015-01-29","o":7.35,"h":7.4,"l":7.3,"c":7.3,"v":18700},{"d":"2015-01-30","o":7.23,"h":7.24,"l":7.19,"c":7.22,"v":34800},{"d":"2015-02-02","o":7.24,"h":7.36,"l":7.24,"c":7.36,"v":28300},{"d":"2015-02-03","o":7.36,"h":7.47,"l":7.29,"c":7.45,"v":26900},{"d":"2015-02-04","o":7.44,"h":7.47,"l":7.38,"c":7.38,"v":9000},{"d":"2015-02-05","o":7.43,"h":7.47,"l":7.39,"c":7.41,"v":28200},{"d":"2015-02-06","o":7.46,"h":7.48,"l":7.35,"c":7.37,"v":26900},{"d":"2015-02-09","o":7.34,"h":7.45,"l":7.34,"c":7.39,"v":16800},{"d":"2015-02-10","o":7.43,"h":7.45,"l":7.33,"c":7.44,"v":17700},{"d":"2015-02-11","o":7.39,"h":7.44,"l":7.31,"c":7.36,"v":22300},{"d":"2015-02-12","o":7.42,"h":7.75,"l":7.41,"c":7.66,"v":98000},{"d":"2015-02-13","o":7.7,"h":7.8,"l":7.68,"c":7.75,"v":23100},{"d":"2015-02-17","o":7.9,"h":7.9,"l":7.65,"c":7.72,"v":28700},{"d":"2015-02-18","o":7.73,"h":7.76,"l":7.58,"c":7.69,"v":28700},{"d":"2015-02-19","o":7.64,"h":7.73,"l":7.64,"c":7.68,"v":14300},{"d":"2015-02-20","o":7.7,"h":7.87,"l":7.68,"c":7.77,"v":24800},{"d":"2015-02-23","o":7.8,"h":7.8,"l":7.7,"c":7.71,"v":36800},{"d":"2015-02-24","o":7.71,"h":7.83,"l":7.7,"c":7.79,"v":29700},{"d":"2015-02-25","o":7.83,"h":7.83,"l":7.72,"c":7.79,"v":43300},{"d":"2015-02-26","o":7.73,"h":7.75,"l":7.7,"c":7.74,"v":43100},{"d":"2015-02-27","o":7.79,"h":7.79,"l":7.69,"c":7.75,"v":40200},{"d":"2015-03-02","o":7.72,"h":7.75,"l":7.65,"c":7.65,"v":25000},{"d":"2015-03-03","o":7.75,"h":7.75,"l":7.65,"c":7.7,"v":18800},{"d":"2015-03-04","o":7.77,"h":7.77,"l":7.65,"c":7.66,"v":22500},{"d":"2015-03-05","o":7.93,"h":7.93,"l":7.63,"c":7.72,"v":29200},{"d":"2015-03-06","o":7.68,"h":7.88,"l":7.55,"c":7.63,"v":53000},{"d":"2015-03-09","o":7.63,"h":7.63,"l":7.44,"c":7.49,"v":37200},{"d":"2015-03-10","o":7.41,"h":7.41,"l":7.31,"c":7.31,"v":38900},{"d":"2015-03-11","o":7.3,"h":7.38,"l":7.23,"c":7.24,"v":19400},{"d":"2015-03-12","o":7.24,"h":7.39,"l":7.24,"c":7.35,"v":20100},{"d":"2015-03-13","o":7.33,"h":7.33,"l":7.22,"c":7.24,"v":33600},{"d":"2015-03-16","o":7.27,"h":7.29,"l":7.21,"c":7.29,"v":26300},{"d":"2015-03-17","o":7.25,"h":7.33,"l":7.25,"c":7.31,"v":14000},{"d":"2015-03-18","o":7.25,"h":7.44,"l":7.25,"c":7.42,"v":24300},{"d":"2015-03-19","o":7.23,"h":7.25,"l":7.14,"c":7.16,"v":31700},{"d":"2015-03-20","o":7.2,"h":7.33,"l":7.19,"c":7.33,"v":19800},{"d":"2015-03-23","o":7.39,"h":7.42,"l":7.34,"c":7.42,"v":14600},{"d":"2015-03-24","o":7.42,"h":7.49,"l":7.42,"c":7.48,"v":20900},{"d":"2015-03-25","o":7.51,"h":7.54,"l":7.42,"c":7.44,"v":33500},{"d":"2015-03-26","o":7.55,"h":7.55,"l":7.38,"c":7.43,"v":15800},{"d":"2015-03-27","o":7.42,"h":7.47,"l":7.38,"c":7.43,"v":22700},{"d":"2015-03-30","o":7.5,"h":7.5,"l":7.37,"c":7.47,"v":36800},{"d":"2015-03-31","o":7.58,"h":7.58,"l":7.34,"c":7.45,"v":38000},{"d":"2015-04-01","o":7.57,"h":7.6,"l":7.48,"c":7.59,"v":33300},{"d":"2015-04-02","o":7.57,"h":7.7,"l":7.55,"c":7.6,"v":15300},{"d":"2015-04-06","o":7.57,"h":7.67,"l":7.49,"c":7.62,"v":31700},{"d":"2015-04-07","o":7.64,"h":7.66,"l":7.61,"c":7.65,"v":23600},{"d":"2015-04-08","o":7.61,"h":7.68,"l":7.59,"c":7.66,"v":15200},{"d":"2015-04-09","o":7.7,"h":7.7,"l":7.55,"c":7.61,"v":22700},{"d":"2015-04-10","o":7.55,"h":7.56,"l":7.52,"c":7.53,"v":22600},{"d":"2015-04-13","o":7.59,"h":7.6,"l":7.52,"c":7.56,"v":21200},{"d":"2015-04-14","o":7.54,"h":7.6,"l":7.54,"c":7.57,"v":14100},{"d":"2015-04-15","o":7.57,"h":7.6,"l":7.57,"c":7.6,"v":17400},{"d":"2015-04-16","o":7.59,"h":7.7,"l":7.59,"c":7.7,"v":13700},{"d":"2015-04-17","o":7.66,"h":7.74,"l":7.65,"c":7.67,"v":19100},{"d":"2015-04-20","o":7.55,"h":7.6,"l":7.55,"c":7.56,"v":79000},{"d":"2015-04-21","o":7.53,"h":7.58,"l":7.52,"c":7.57,"v":29700},{"d":"2015-04-22","o":7.55,"h":7.59,"l":7.5,"c":7.59,"v":17400},{"d":"2015-04-23","o":7.56,"h":7.63,"l":7.54,"c":7.62,"v":13700},{"d":"2015-04-24","o":7.56,"h":7.66,"l":7.56,"c":7.66,"v":27000},{"d":"2015-04-27","o":7.69,"h":7.76,"l":7.68,"c":7.75,"v":52800},{"d":"2015-04-28","o":7.77,"h":7.8,"l":7.69,"c":7.71,"v":35300},{"d":"2015-04-29","o":7.63,"h":7.66,"l":7.6,"c":7.6,"v":28700},{"d":"2015-04-30","o":7.59,"h":7.59,"l":7.56,"c":7.57,"v":44000},{"d":"2015-05-01","o":7.56,"h":7.62,"l":7.56,"c":7.62,"v":24600},{"d":"2015-05-04","o":7.61,"h":7.62,"l":7.55,"c":7.6,"v":40400},{"d":"2015-05-05","o":7.63,"h":7.66,"l":7.59,"c":7.66,"v":37700},{"d":"2015-05-06","o":7.63,"h":7.66,"l":7.6,"c":7.61,"v":22000},{"d":"2015-05-07","o":7.63,"h":7.67,"l":7.62,"c":7.64,"v":24900},{"d":"2015-05-08","o":7.67,"h":7.75,"l":7.65,"c":7.71,"v":30600},{"d":"2015-05-11","o":7.7,"h":7.72,"l":7.67,"c":7.68,"v":27600},{"d":"2015-05-12","o":7.65,"h":7.73,"l":7.65,"c":7.71,"v":28200},{"d":"2015-05-13","o":7.73,"h":7.75,"l":7.65,"c":7.67,"v":16400},{"d":"2015-05-14","o":7.71,"h":7.77,"l":7.7,"c":7.74,"v":42900},{"d":"2015-05-15","o":7.72,"h":7.8,"l":7.7,"c":7.77,"v":28700},{"d":"2015-05-18","o":7.73,"h":7.77,"l":7.73,"c":7.73,"v":35800},{"d":"2015-05-19","o":7.73,"h":7.73,"l":7.7,"c":7.71,"v":42500},{"d":"2015-05-20","o":7.7,"h":7.72,"l":7.69,"c":7.7,"v":49800},{"d":"2015-05-21","o":7.65,"h":7.74,"l":7.65,"c":7.68,"v":13100},{"d":"2015-05-22","o":7.65,"h":7.66,"l":7.64,"c":7.65,"v":24600},{"d":"2015-05-26","o":7.64,"h":7.64,"l":7.55,"c":7.56,"v":47000},{"d":"2015-05-27","o":7.55,"h":7.57,"l":7.52,"c":7.54,"v":18700},{"d":"2015-05-28","o":7.51,"h":7.67,"l":7.51,"c":7.58,"v":6200},{"d":"2015-05-29","o":7.54,"h":7.56,"l":7.52,"c":7.55,"v":6100},{"d":"2015-06-01","o":7.51,"h":7.52,"l":7.45,"c":7.47,"v":23900},{"d":"2015-06-02","o":7.49,"h":7.5,"l":7.47,"c":7.47,"v":21100},{"d":"2015-06-03","o":7.45,"h":7.45,"l":7.41,"c":7.41,"v":21100},{"d":"2015-06-04","o":7.41,"h":7.41,"l":7.35,"c":7.36,"v":28700},{"d":"2015-06-05","o":7.34,"h":7.34,"l":7.27,"c":7.27,"v":37800},{"d":"2015-06-08","o":7.31,"h":7.31,"l":7.25,"c":7.27,"v":28300},{"d":"2015-06-09","o":7.26,"h":7.27,"l":7.21,"c":7.27,"v":38200},{"d":"2015-06-10","o":7.29,"h":7.35,"l":7.24,"c":7.32,"v":9500},{"d":"2015-06-11","o":7.29,"h":7.29,"l":7.21,"c":7.27,"v":9500},{"d":"2015-06-12","o":7.25,"h":7.3,"l":7.24,"c":7.29,"v":22300},{"d":"2015-06-15","o":7.23,"h":7.23,"l":7.17,"c":7.21,"v":18200},{"d":"2015-06-16","o":7.19,"h":7.25,"l":7.17,"c":7.24,"v":39100},{"d":"2015-06-17","o":7.21,"h":7.24,"l":7.17,"c":7.23,"v":15100},{"d":"2015-06-18","o":7.02,"h":7.11,"l":7,"c":7.08,"v":29400},{"d":"2015-06-19","o":7.08,"h":7.11,"l":7.03,"c":7.03,"v":23100},{"d":"2015-06-22","o":7.13,"h":7.15,"l":7.05,"c":7.1,"v":27500},{"d":"2015-06-23","o":7.1,"h":7.21,"l":7.08,"c":7.21,"v":34400},{"d":"2015-06-24","o":7.11,"h":7.19,"l":7.1,"c":7.19,"v":23600},{"d":"2015-06-25","o":7.16,"h":7.16,"l":7,"c":7.05,"v":30600},{"d":"2015-06-26","o":7,"h":7.14,"l":6.99,"c":7.04,"v":36700},{"d":"2015-06-29","o":6.99,"h":7.03,"l":6.88,"c":6.96,"v":49600},{"d":"2015-06-30","o":7.03,"h":7.13,"l":6.98,"c":7.12,"v":51600},{"d":"2015-07-01","o":7.05,"h":7.16,"l":6.82,"c":6.88,"v":34700},{"d":"2015-07-02","o":6.93,"h":6.97,"l":6.84,"c":6.92,"v":27500},{"d":"2015-07-06","o":6.82,"h":6.9,"l":6.79,"c":6.84,"v":12700},{"d":"2015-07-07","o":6.85,"h":6.89,"l":6.61,"c":6.85,"v":251500},{"d":"2015-07-08","o":6.65,"h":6.82,"l":6.6,"c":6.68,"v":25300},{"d":"2015-07-09","o":6.89,"h":6.89,"l":6.57,"c":6.7,"v":22000},{"d":"2015-07-10","o":6.7,"h":6.9,"l":6.6,"c":6.78,"v":32700},{"d":"2015-07-13","o":6.78,"h":6.86,"l":6.72,"c":6.86,"v":39200},{"d":"2015-07-14","o":6.82,"h":6.92,"l":6.74,"c":6.92,"v":27800},{"d":"2015-07-15","o":6.86,"h":6.88,"l":6.8,"c":6.84,"v":20100},{"d":"2015-07-16","o":6.84,"h":6.85,"l":6.79,"c":6.79,"v":34800},{"d":"2015-07-17","o":6.76,"h":6.78,"l":6.75,"c":6.77,"v":35800},{"d":"2015-07-20","o":6.72,"h":6.72,"l":6.65,"c":6.69,"v":23400},{"d":"2015-07-21","o":6.67,"h":6.73,"l":6.65,"c":6.73,"v":4800},{"d":"2015-07-22","o":6.66,"h":6.69,"l":6.63,"c":6.64,"v":57200},{"d":"2015-07-23","o":6.64,"h":6.69,"l":6.53,"c":6.59,"v":16600},{"d":"2015-07-24","o":6.56,"h":6.68,"l":6.54,"c":6.55,"v":6900},{"d":"2015-07-27","o":6.3,"h":6.5,"l":6.25,"c":6.34,"v":41500},{"d":"2015-07-28","o":6.41,"h":6.41,"l":6.3,"c":6.33,"v":11000},{"d":"2015-07-29","o":6.31,"h":6.39,"l":6.3,"c":6.34,"v":22300},{"d":"2015-07-30","o":6.3,"h":6.31,"l":6.27,"c":6.28,"v":15600},{"d":"2015-07-31","o":6.33,"h":6.47,"l":6.31,"c":6.41,"v":8200},{"d":"2015-08-03","o":6.34,"h":6.44,"l":6.34,"c":6.34,"v":29800},{"d":"2015-08-04","o":6.39,"h":6.43,"l":6.32,"c":6.35,"v":22300},{"d":"2015-08-05","o":6.33,"h":6.33,"l":6.26,"c":6.31,"v":12600},{"d":"2015-08-06","o":6.28,"h":6.46,"l":6.28,"c":6.44,"v":3700},{"d":"2015-08-07","o":6.43,"h":6.46,"l":6.33,"c":6.37,"v":5300},{"d":"2015-08-10","o":6.37,"h":6.4,"l":6.31,"c":6.39,"v":28100},{"d":"2015-08-11","o":6.33,"h":6.33,"l":6.25,"c":6.25,"v":38800},{"d":"2015-08-12","o":6.23,"h":6.25,"l":6.18,"c":6.21,"v":14700},{"d":"2015-08-13","o":6.21,"h":6.21,"l":6.13,"c":6.15,"v":12200},{"d":"2015-08-14","o":6.15,"h":6.22,"l":6.12,"c":6.15,"v":4600},{"d":"2015-08-17","o":6.11,"h":6.14,"l":6.11,"c":6.11,"v":18600},{"d":"2015-08-18","o":6.11,"h":6.13,"l":6.06,"c":6.09,"v":28300},{"d":"2015-08-19","o":6.11,"h":6.12,"l":6.04,"c":6.12,"v":19000},{"d":"2015-08-20","o":6.08,"h":6.13,"l":6.06,"c":6.09,"v":15200},{"d":"2015-08-21","o":6.09,"h":6.09,"l":5.95,"c":5.98,"v":26200},{"d":"2015-08-24","o":5.61,"h":5.75,"l":5.61,"c":5.74,"v":34400},{"d":"2015-08-25","o":5.89,"h":5.93,"l":5.65,"c":5.69,"v":45200},{"d":"2015-08-26","o":5.95,"h":5.95,"l":5.75,"c":5.9,"v":37400},{"d":"2015-08-27","o":6.01,"h":6.17,"l":5.94,"c":6.15,"v":72300},{"d":"2015-08-28","o":6.11,"h":6.22,"l":6.04,"c":6.08,"v":16600},{"d":"2015-08-31","o":6.1,"h":6.27,"l":6.05,"c":6.26,"v":27800},{"d":"2015-09-01","o":6.1,"h":6.16,"l":6.09,"c":6.14,"v":8300},{"d":"2015-09-02","o":6.15,"h":6.18,"l":6.11,"c":6.18,"v":10100},{"d":"2015-09-03","o":6.19,"h":6.25,"l":6.19,"c":6.23,"v":14900},{"d":"2015-09-04","o":6.13,"h":6.15,"l":6.04,"c":6.08,"v":7900},{"d":"2015-09-08","o":6.03,"h":6.14,"l":6.03,"c":6.07,"v":30300},{"d":"2015-09-09","o":6.14,"h":6.14,"l":5.96,"c":5.97,"v":28400},{"d":"2015-09-10","o":5.96,"h":6.08,"l":5.95,"c":6.06,"v":18800},{"d":"2015-09-11","o":6.1,"h":6.1,"l":6.05,"c":6.06,"v":3800},{"d":"2015-09-14","o":6.1,"h":6.1,"l":6.05,"c":6.09,"v":10500},{"d":"2015-09-15","o":6.1,"h":6.15,"l":6.1,"c":6.1,"v":10900},{"d":"2015-09-16","o":6.17,"h":6.25,"l":6.09,"c":6.24,"v":16400},{"d":"2015-09-17","o":6.12,"h":6.22,"l":6.05,"c":6.22,"v":48600},{"d":"2015-09-18","o":6.2,"h":6.2,"l":6.12,"c":6.12,"v":13400},{"d":"2015-09-21","o":6.14,"h":6.15,"l":6.08,"c":6.12,"v":34500},{"d":"2015-09-22","o":6,"h":6.06,"l":5.94,"c":6.01,"v":42100},{"d":"2015-09-23","o":6.07,"h":6.07,"l":5.96,"c":5.96,"v":29400},{"d":"2015-09-24","o":5.92,"h":6.01,"l":5.88,"c":5.94,"v":28900},{"d":"2015-09-25","o":6,"h":6.1,"l":5.98,"c":6.03,"v":12400},{"d":"2015-09-28","o":6.08,"h":6.12,"l":5.81,"c":5.84,"v":70700},{"d":"2015-09-29","o":5.94,"h":5.95,"l":5.81,"c":5.88,"v":40500},{"d":"2015-09-30","o":5.92,"h":5.99,"l":5.91,"c":5.98,"v":18200},{"d":"2015-10-01","o":6,"h":6,"l":5.95,"c":5.95,"v":36400},{"d":"2015-10-02","o":5.94,"h":6.05,"l":5.91,"c":6.02,"v":65400},{"d":"2015-10-05","o":6.02,"h":6.12,"l":6.02,"c":6.11,"v":20700},{"d":"2015-10-06","o":6.07,"h":6.18,"l":6.07,"c":6.17,"v":68900},{"d":"2015-10-07","o":6.2,"h":6.3,"l":6.18,"c":6.25,"v":57300},{"d":"2015-10-08","o":6.25,"h":6.25,"l":6.15,"c":6.22,"v":18600},{"d":"2015-10-09","o":6.29,"h":6.32,"l":6.27,"c":6.32,"v":31000},{"d":"2015-10-12","o":6.32,"h":6.39,"l":6.31,"c":6.39,"v":18900},{"d":"2015-10-13","o":6.26,"h":6.27,"l":6.18,"c":6.24,"v":27900},{"d":"2015-10-14","o":6.29,"h":6.29,"l":6.21,"c":6.23,"v":5500},{"d":"2015-10-15","o":6.26,"h":6.3,"l":6.21,"c":6.3,"v":8600},{"d":"2015-10-16","o":6.27,"h":6.31,"l":6.25,"c":6.29,"v":5600},{"d":"2015-10-19","o":6.23,"h":6.28,"l":6.2,"c":6.25,"v":15200},{"d":"2015-10-20","o":6.2,"h":6.34,"l":6.18,"c":6.25,"v":6300},{"d":"2015-10-21","o":6.24,"h":6.25,"l":6.22,"c":6.22,"v":3300},{"d":"2015-10-22","o":6.23,"h":6.33,"l":6.2,"c":6.27,"v":6900},{"d":"2015-10-23","o":6.3,"h":6.39,"l":6.3,"c":6.39,"v":12000},{"d":"2015-10-26","o":6.39,"h":6.39,"l":6.23,"c":6.37,"v":3400},{"d":"2015-10-27","o":6.31,"h":6.35,"l":6.26,"c":6.35,"v":5900},{"d":"2015-10-28","o":6.25,"h":6.3,"l":6.25,"c":6.26,"v":15800},{"d":"2015-10-29","o":6.2,"h":6.25,"l":6.19,"c":6.23,"v":17800},{"d":"2015-10-30","o":6.19,"h":6.22,"l":6.14,"c":6.19,"v":38400},{"d":"2015-11-02","o":6.23,"h":6.23,"l":6.16,"c":6.2,"v":10600},{"d":"2015-11-03","o":6.21,"h":6.3,"l":6.2,"c":6.3,"v":15200},{"d":"2015-11-04","o":6.23,"h":6.29,"l":6.23,"c":6.27,"v":5700},{"d":"2015-11-05","o":6.29,"h":6.29,"l":6.22,"c":6.23,"v":5700},{"d":"2015-11-06","o":6.19,"h":6.19,"l":6.16,"c":6.17,"v":11600},{"d":"2015-11-09","o":6.13,"h":6.17,"l":6.06,"c":6.12,"v":9400},{"d":"2015-11-10","o":6.12,"h":6.12,"l":5.74,"c":6.01,"v":17800},{"d":"2015-11-11","o":6.05,"h":6.05,"l":6.01,"c":6.03,"v":9000},{"d":"2015-11-12","o":5.98,"h":6.01,"l":5.95,"c":5.98,"v":14100},{"d":"2015-11-13","o":5.96,"h":5.97,"l":5.91,"c":5.93,"v":15300},{"d":"2015-11-16","o":5.88,"h":5.88,"l":5.84,"c":5.84,"v":20300},{"d":"2015-11-17","o":5.85,"h":5.85,"l":5.82,"c":5.85,"v":18300},{"d":"2015-11-18","o":5.87,"h":5.94,"l":5.77,"c":5.83,"v":12700},{"d":"2015-11-19","o":5.88,"h":5.91,"l":5.86,"c":5.91,"v":14700},{"d":"2015-11-20","o":5.95,"h":6,"l":5.93,"c":5.97,"v":18100},{"d":"2015-11-23","o":5.96,"h":6,"l":5.95,"c":5.96,"v":18000},{"d":"2015-11-24","o":5.96,"h":6.02,"l":5.89,"c":5.98,"v":14100},{"d":"2015-11-25","o":5.95,"h":5.96,"l":5.87,"c":5.89,"v":9500},{"d":"2015-11-27","o":5.89,"h":5.89,"l":5.81,"c":5.82,"v":11300},{"d":"2015-11-30","o":5.84,"h":5.85,"l":5.77,"c":5.79,"v":16400},{"d":"2015-12-01","o":5.77,"h":5.81,"l":5.77,"c":5.77,"v":6600},{"d":"2015-12-02","o":5.7,"h":5.74,"l":5.68,"c":5.7,"v":11600},{"d":"2015-12-03","o":5.74,"h":5.82,"l":5.72,"c":5.74,"v":36900},{"d":"2015-12-04","o":5.69,"h":5.81,"l":5.69,"c":5.81,"v":26100},{"d":"2015-12-07","o":5.75,"h":5.76,"l":5.69,"c":5.71,"v":15200},{"d":"2015-12-08","o":5.7,"h":5.7,"l":5.42,"c":5.52,"v":56200},{"d":"2015-12-09","o":5.65,"h":5.73,"l":5.6,"c":5.61,"v":20000},{"d":"2015-12-10","o":5.57,"h":5.68,"l":5.55,"c":5.62,"v":20900},{"d":"2015-12-11","o":5.56,"h":5.62,"l":5.5,"c":5.5,"v":16000},{"d":"2015-12-14","o":5.57,"h":5.6,"l":5.46,"c":5.52,"v":10200},{"d":"2015-12-15","o":5.46,"h":5.63,"l":5.43,"c":5.57,"v":43200},{"d":"2015-12-16","o":5.66,"h":5.74,"l":5.52,"c":5.72,"v":37800},{"d":"2015-12-17","o":5.51,"h":5.77,"l":5.5,"c":5.77,"v":71000},{"d":"2015-12-18","o":5.75,"h":5.77,"l":5.75,"c":5.76,"v":6000},{"d":"2015-12-21","o":5.79,"h":5.8,"l":5.71,"c":5.72,"v":11100},{"d":"2015-12-22","o":5.7,"h":5.8,"l":5.61,"c":5.75,"v":51900},{"d":"2015-12-23","o":5.8,"h":5.85,"l":5.79,"c":5.85,"v":27500},{"d":"2015-12-24","o":5.76,"h":5.83,"l":5.61,"c":5.82,"v":17200},{"d":"2015-12-28","o":5.64,"h":5.79,"l":5.64,"c":5.73,"v":58600},{"d":"2015-12-29","o":5.68,"h":5.68,"l":5.54,"c":5.55,"v":30800},{"d":"2015-12-30","o":5.49,"h":5.58,"l":5.49,"c":5.55,"v":61800},{"d":"2015-12-31","o":5.49,"h":5.59,"l":5.49,"c":5.58,"v":80700},{"d":"2016-01-04","o":5.47,"h":5.53,"l":5.43,"c":5.45,"v":26600},{"d":"2016-01-05","o":5.48,"h":5.5,"l":5.43,"c":5.45,"v":36300},{"d":"2016-01-06","o":5.42,"h":5.48,"l":5.42,"c":5.42,"v":42000},{"d":"2016-01-07","o":5.37,"h":5.38,"l":5.31,"c":5.34,"v":62100},{"d":"2016-01-08","o":5.27,"h":5.35,"l":5.27,"c":5.32,"v":30700},{"d":"2016-01-11","o":5.41,"h":5.52,"l":5.29,"c":5.52,"v":49300},{"d":"2016-01-12","o":5.46,"h":5.51,"l":5.31,"c":5.38,"v":39200},{"d":"2016-01-13","o":5.42,"h":5.7,"l":5.23,"c":5.3,"v":41400},{"d":"2016-01-14","o":5.38,"h":5.38,"l":5.23,"c":5.31,"v":13900},{"d":"2016-01-15","o":5.3,"h":5.3,"l":5.16,"c":5.18,"v":20600},{"d":"2016-01-19","o":5.33,"h":5.33,"l":5.04,"c":5.08,"v":31600},{"d":"2016-01-20","o":4.99,"h":5.06,"l":4.91,"c":5.04,"v":33600},{"d":"2016-01-21","o":5,"h":5.09,"l":4.98,"c":5.01,"v":40600},{"d":"2016-01-22","o":5.18,"h":5.26,"l":5.16,"c":5.21,"v":29900},{"d":"2016-01-25","o":5.2,"h":5.2,"l":5.15,"c":5.2,"v":18000},{"d":"2016-01-26","o":5.16,"h":5.2,"l":5.15,"c":5.18,"v":32300},{"d":"2016-01-27","o":5.21,"h":5.47,"l":5.21,"c":5.29,"v":135500},{"d":"2016-01-28","o":5.32,"h":5.68,"l":5.32,"c":5.45,"v":60100},{"d":"2016-01-29","o":5.46,"h":5.6,"l":5.46,"c":5.55,"v":21300},{"d":"2016-02-01","o":5.45,"h":5.54,"l":5.44,"c":5.5,"v":35000},{"d":"2016-02-02","o":5.55,"h":5.59,"l":5.47,"c":5.54,"v":16400},{"d":"2016-02-03","o":5.58,"h":5.65,"l":5.49,"c":5.57,"v":45900},{"d":"2016-02-04","o":5.6,"h":5.75,"l":5.6,"c":5.75,"v":33100},{"d":"2016-02-05","o":5.6,"h":5.66,"l":5.6,"c":5.63,"v":16500},{"d":"2016-02-08","o":5.55,"h":5.57,"l":5.49,"c":5.56,"v":19600},{"d":"2016-02-09","o":5.5,"h":5.51,"l":5.48,"c":5.49,"v":14800},{"d":"2016-02-10","o":5.49,"h":5.49,"l":5.43,"c":5.43,"v":6500},{"d":"2016-02-11","o":5.4,"h":5.4,"l":5.35,"c":5.37,"v":26400},{"d":"2016-02-12","o":5.41,"h":5.47,"l":5.38,"c":5.47,"v":13000},{"d":"2016-02-16","o":5.48,"h":5.48,"l":5.44,"c":5.48,"v":22600},{"d":"2016-02-17","o":5.57,"h":5.63,"l":5.55,"c":5.61,"v":11700},{"d":"2016-02-18","o":5.62,"h":5.62,"l":5.56,"c":5.57,"v":32600},{"d":"2016-02-19","o":5.59,"h":5.6,"l":5.56,"c":5.59,"v":8800},{"d":"2016-02-22","o":5.64,"h":5.68,"l":5.62,"c":5.62,"v":18900},{"d":"2016-02-23","o":5.61,"h":5.61,"l":5.53,"c":5.56,"v":3200},{"d":"2016-02-24","o":5.5,"h":5.52,"l":5.48,"c":5.51,"v":18600},{"d":"2016-02-25","o":5.5,"h":5.56,"l":5.5,"c":5.55,"v":8000},{"d":"2016-02-26","o":5.63,"h":5.63,"l":5.54,"c":5.54,"v":10300},{"d":"2016-02-29","o":5.58,"h":5.65,"l":5.52,"c":5.57,"v":11000},{"d":"2016-03-01","o":5.63,"h":5.75,"l":5.61,"c":5.69,"v":18100},{"d":"2016-03-02","o":5.72,"h":5.76,"l":5.72,"c":5.75,"v":30900},{"d":"2016-03-03","o":5.79,"h":5.9,"l":5.79,"c":5.88,"v":22800},{"d":"2016-03-04","o":5.89,"h":5.98,"l":5.82,"c":5.96,"v":54500},{"d":"2016-03-07","o":5.97,"h":6,"l":5.96,"c":5.97,"v":21300},{"d":"2016-03-08","o":5.99,"h":5.99,"l":5.87,"c":5.95,"v":23300},{"d":"2016-03-09","o":5.96,"h":6.04,"l":5.94,"c":6.01,"v":28000},{"d":"2016-03-10","o":6,"h":6.06,"l":5.89,"c":6,"v":42900},{"d":"2016-03-11","o":5.99,"h":6.07,"l":5.91,"c":5.95,"v":39900},{"d":"2016-03-14","o":5.95,"h":5.97,"l":5.94,"c":5.97,"v":7400},{"d":"2016-03-15","o":5.95,"h":5.98,"l":5.85,"c":5.91,"v":36200},{"d":"2016-03-16","o":5.8,"h":5.91,"l":5.8,"c":5.91,"v":52800},{"d":"2016-03-17","o":5.96,"h":6.1,"l":5.96,"c":6.02,"v":28300},{"d":"2016-03-18","o":6.08,"h":6.14,"l":5.89,"c":5.98,"v":26900},{"d":"2016-03-21","o":6.01,"h":6.06,"l":5.89,"c":5.99,"v":48200},{"d":"2016-03-22","o":5.98,"h":6.13,"l":5.97,"c":6,"v":17900},{"d":"2016-03-23","o":6,"h":6,"l":5.85,"c":5.88,"v":44100},{"d":"2016-03-24","o":5.85,"h":5.91,"l":5.8,"c":5.9,"v":8300},{"d":"2016-03-28","o":6.06,"h":6.14,"l":5.89,"c":5.95,"v":37400},{"d":"2016-03-29","o":5.86,"h":5.95,"l":5.84,"c":5.95,"v":34500},{"d":"2016-03-30","o":6,"h":6.07,"l":5.98,"c":5.98,"v":11900},{"d":"2016-03-31","o":6.01,"h":6.04,"l":5.92,"c":6.01,"v":9600},{"d":"2016-04-01","o":5.95,"h":6.03,"l":5.95,"c":6,"v":14100},{"d":"2016-04-04","o":5.95,"h":6.02,"l":5.95,"c":6.02,"v":10400},{"d":"2016-04-05","o":6,"h":6,"l":5.92,"c":5.96,"v":9500},{"d":"2016-04-06","o":5.97,"h":5.97,"l":5.88,"c":5.95,"v":17500},{"d":"2016-04-07","o":5.88,"h":5.92,"l":5.84,"c":5.87,"v":18100},{"d":"2016-04-08","o":5.9,"h":5.93,"l":5.84,"c":5.9,"v":38200},{"d":"2016-04-11","o":5.9,"h":5.95,"l":5.9,"c":5.92,"v":6400},{"d":"2016-04-12","o":5.9,"h":6.07,"l":5.9,"c":6,"v":49100},{"d":"2016-04-13","o":6.06,"h":6.13,"l":6.06,"c":6.11,"v":13900},{"d":"2016-04-14","o":6.13,"h":6.17,"l":6.09,"c":6.12,"v":26000},{"d":"2016-04-15","o":6.16,"h":6.16,"l":6.09,"c":6.09,"v":6800},{"d":"2016-04-18","o":6.14,"h":6.19,"l":6.11,"c":6.18,"v":30900},{"d":"2016-04-19","o":6.21,"h":6.25,"l":6.21,"c":6.25,"v":39100},{"d":"2016-04-20","o":6.23,"h":6.3,"l":6.23,"c":6.27,"v":13600},{"d":"2016-04-21","o":6.28,"h":6.32,"l":6.23,"c":6.3,"v":35100},{"d":"2016-04-22","o":6.27,"h":6.32,"l":6.21,"c":6.31,"v":45800},{"d":"2016-04-25","o":6.34,"h":6.34,"l":6.19,"c":6.24,"v":119500},{"d":"2016-04-26","o":6.3,"h":6.3,"l":6.24,"c":6.28,"v":31600},{"d":"2016-04-27","o":6.3,"h":6.39,"l":6.27,"c":6.39,"v":24700},{"d":"2016-04-28","o":6.39,"h":6.5,"l":6.39,"c":6.48,"v":36400},{"d":"2016-04-29","o":6.5,"h":6.54,"l":6.32,"c":6.52,"v":79600},{"d":"2016-05-02","o":6.57,"h":6.6,"l":6.46,"c":6.47,"v":14700},{"d":"2016-05-03","o":6.45,"h":6.45,"l":6.3,"c":6.39,"v":27300},{"d":"2016-05-04","o":6.31,"h":6.41,"l":6.3,"c":6.34,"v":17000},{"d":"2016-05-05","o":6.4,"h":6.41,"l":6.36,"c":6.36,"v":4100},{"d":"2016-05-06","o":6.38,"h":6.48,"l":6.35,"c":6.47,"v":4700},{"d":"2016-05-09","o":6.43,"h":6.43,"l":6.25,"c":6.26,"v":21500},{"d":"2016-05-10","o":6.42,"h":6.42,"l":6.16,"c":6.23,"v":12400},{"d":"2016-05-11","o":6.24,"h":6.27,"l":6.23,"c":6.26,"v":3100},{"d":"2016-05-12","o":6.28,"h":6.28,"l":6.23,"c":6.24,"v":7800},{"d":"2016-05-13","o":6.2,"h":6.22,"l":6.15,"c":6.18,"v":21800},{"d":"2016-05-16","o":6.16,"h":6.22,"l":6.06,"c":6.07,"v":22800},{"d":"2016-05-17","o":6.05,"h":6.12,"l":6.01,"c":6.12,"v":25800},{"d":"2016-05-18","o":6.15,"h":6.22,"l":6.07,"c":6.07,"v":8200},{"d":"2016-05-19","o":6.07,"h":6.07,"l":5.96,"c":5.97,"v":27800},{"d":"2016-05-20","o":6.03,"h":6.08,"l":6.02,"c":6.08,"v":8200},{"d":"2016-05-23","o":6.08,"h":6.08,"l":5.98,"c":5.99,"v":13200},{"d":"2016-05-24","o":6.05,"h":6.06,"l":5.95,"c":6.01,"v":34000},{"d":"2016-05-25","o":6.1,"h":6.1,"l":6.02,"c":6.05,"v":7400},{"d":"2016-05-26","o":6.04,"h":6.24,"l":6.04,"c":6.1,"v":16500},{"d":"2016-05-27","o":6.09,"h":6.12,"l":6.08,"c":6.08,"v":2700},{"d":"2016-05-31","o":6.12,"h":6.12,"l":6.04,"c":6.04,"v":12300},{"d":"2016-06-01","o":6.06,"h":6.06,"l":6.01,"c":6.01,"v":1900},{"d":"2016-06-02","o":5.98,"h":6.06,"l":5.98,"c":6.06,"v":27500},{"d":"2016-06-03","o":6.05,"h":6.12,"l":5.97,"c":6.11,"v":18300},{"d":"2016-06-06","o":6.14,"h":6.22,"l":6.13,"c":6.18,"v":35600},{"d":"2016-06-07","o":6.22,"h":6.23,"l":6.15,"c":6.2,"v":42300},{"d":"2016-06-08","o":6.24,"h":6.27,"l":6.19,"c":6.23,"v":32000},{"d":"2016-06-09","o":6.17,"h":6.22,"l":6.16,"c":6.16,"v":9100},{"d":"2016-06-10","o":6.12,"h":6.16,"l":6.1,"c":6.1,"v":14300},{"d":"2016-06-13","o":6.12,"h":6.12,"l":6.01,"c":6.01,"v":40900},{"d":"2016-06-14","o":6.01,"h":6.02,"l":5.96,"c":6.01,"v":158700},{"d":"2016-06-15","o":6.05,"h":6.07,"l":6.01,"c":6.03,"v":65900},{"d":"2016-06-16","o":5.88,"h":5.97,"l":5.84,"c":5.94,"v":9500},{"d":"2016-06-17","o":5.96,"h":6,"l":5.96,"c":6,"v":23200},{"d":"2016-06-20","o":6.04,"h":6.1,"l":6.01,"c":6.03,"v":41900},{"d":"2016-06-21","o":6.09,"h":6.09,"l":6.03,"c":6.07,"v":32500},{"d":"2016-06-22","o":6.09,"h":6.12,"l":6.07,"c":6.07,"v":15700},{"d":"2016-06-23","o":6.05,"h":6.13,"l":6.05,"c":6.13,"v":44200},{"d":"2016-06-24","o":5.8,"h":6.04,"l":5.8,"c":5.84,"v":24900},{"d":"2016-06-27","o":5.92,"h":5.92,"l":5.71,"c":5.71,"v":106500},{"d":"2016-06-28","o":5.9,"h":5.93,"l":5.79,"c":5.89,"v":99800},{"d":"2016-06-29","o":5.92,"h":6.11,"l":5.92,"c":6.11,"v":54700},{"d":"2016-06-30","o":6.2,"h":6.25,"l":6.11,"c":6.25,"v":49400},{"d":"2016-07-01","o":6.25,"h":6.25,"l":6.18,"c":6.24,"v":27300},{"d":"2016-07-05","o":6.15,"h":6.22,"l":6.15,"c":6.17,"v":8000},{"d":"2016-07-06","o":6.17,"h":6.21,"l":6.15,"c":6.18,"v":21200},{"d":"2016-07-07","o":6.21,"h":6.23,"l":6.19,"c":6.21,"v":10100},{"d":"2016-07-08","o":6.25,"h":6.33,"l":6.2,"c":6.32,"v":34000},{"d":"2016-07-11","o":6.31,"h":6.36,"l":6.3,"c":6.3,"v":30300},{"d":"2016-07-12","o":6.34,"h":6.4,"l":6.27,"c":6.35,"v":41400},{"d":"2016-07-13","o":6.34,"h":6.35,"l":6.29,"c":6.29,"v":39000},{"d":"2016-07-14","o":6.33,"h":6.35,"l":6.3,"c":6.34,"v":18900},{"d":"2016-07-15","o":6.32,"h":6.36,"l":6.27,"c":6.29,"v":31300},{"d":"2016-07-18","o":6.3,"h":6.34,"l":6.29,"c":6.34,"v":11400},{"d":"2016-07-19","o":6.29,"h":6.37,"l":6.29,"c":6.36,"v":20800},{"d":"2016-07-20","o":6.38,"h":6.41,"l":6.36,"c":6.37,"v":4900},{"d":"2016-07-21","o":6.38,"h":6.38,"l":6.34,"c":6.35,"v":3400},{"d":"2016-07-22","o":6.38,"h":6.42,"l":6.38,"c":6.4,"v":8700},{"d":"2016-07-25","o":6.4,"h":6.42,"l":6.36,"c":6.39,"v":13600},{"d":"2016-07-26","o":6.37,"h":6.37,"l":6.34,"c":6.34,"v":9300},{"d":"2016-07-27","o":6.34,"h":6.37,"l":6.31,"c":6.36,"v":22800},{"d":"2016-07-28","o":6.32,"h":6.42,"l":6.32,"c":6.39,"v":46100},{"d":"2016-07-29","o":6.43,"h":6.44,"l":6.39,"c":6.43,"v":24300},{"d":"2016-08-01","o":6.43,"h":6.45,"l":6.3,"c":6.37,"v":59000},{"d":"2016-08-02","o":6.37,"h":6.38,"l":6.29,"c":6.29,"v":17000},{"d":"2016-08-03","o":6.32,"h":6.39,"l":6.3,"c":6.39,"v":7000},{"d":"2016-08-04","o":6.31,"h":6.37,"l":6.31,"c":6.36,"v":9700},{"d":"2016-08-05","o":6.36,"h":6.4,"l":6.36,"c":6.38,"v":5900},{"d":"2016-08-08","o":6.33,"h":6.43,"l":6.33,"c":6.37,"v":36700},{"d":"2016-08-09","o":6.26,"h":6.4,"l":6.26,"c":6.38,"v":31400},{"d":"2016-08-10","o":6.41,"h":6.48,"l":6.39,"c":6.43,"v":31900},{"d":"2016-08-11","o":6.41,"h":6.52,"l":6.26,"c":6.52,"v":72600},{"d":"2016-08-12","o":6.5,"h":6.52,"l":6.47,"c":6.52,"v":26900},{"d":"2016-08-15","o":6.52,"h":6.57,"l":6.52,"c":6.54,"v":17900},{"d":"2016-08-16","o":6.57,"h":6.57,"l":6.5,"c":6.52,"v":21500},{"d":"2016-08-17","o":6.49,"h":6.51,"l":6.36,"c":6.45,"v":41200},{"d":"2016-08-18","o":6.54,"h":6.54,"l":6.46,"c":6.52,"v":31400},{"d":"2016-08-19","o":6.62,"h":6.62,"l":6.49,"c":6.52,"v":34200},{"d":"2016-08-22","o":6.52,"h":6.52,"l":6.4,"c":6.41,"v":24100},{"d":"2016-08-23","o":6.42,"h":6.48,"l":6.41,"c":6.44,"v":19600},{"d":"2016-08-24","o":6.4,"h":6.48,"l":6.38,"c":6.46,"v":27200},{"d":"2016-08-25","o":6.46,"h":6.54,"l":6.45,"c":6.48,"v":17500},{"d":"2016-08-26","o":6.53,"h":6.54,"l":6.4,"c":6.41,"v":38600},{"d":"2016-08-29","o":6.48,"h":6.48,"l":6.39,"c":6.39,"v":31100},{"d":"2016-08-30","o":6.41,"h":6.41,"l":6.33,"c":6.36,"v":28100},{"d":"2016-08-31","o":6.36,"h":6.36,"l":6.21,"c":6.25,"v":25700},{"d":"2016-09-01","o":6.26,"h":6.3,"l":6.21,"c":6.29,"v":21400},{"d":"2016-09-02","o":6.31,"h":6.4,"l":6.31,"c":6.4,"v":11300},{"d":"2016-09-06","o":6.38,"h":6.44,"l":6.37,"c":6.44,"v":4600},{"d":"2016-09-07","o":6.43,"h":6.47,"l":6.38,"c":6.41,"v":25700},{"d":"2016-09-08","o":6.39,"h":6.39,"l":6.35,"c":6.35,"v":5100},{"d":"2016-09-09","o":6.33,"h":6.33,"l":6.26,"c":6.3,"v":13600},{"d":"2016-09-12","o":6.2,"h":6.26,"l":5.68,"c":6.23,"v":336400},{"d":"2016-09-13","o":6.2,"h":6.26,"l":6.17,"c":6.23,"v":102300},{"d":"2016-09-14","o":6.23,"h":6.24,"l":6.18,"c":6.23,"v":14000},{"d":"2016-09-15","o":6.29,"h":6.29,"l":6.19,"c":6.2,"v":102000},{"d":"2016-09-16","o":6.1,"h":6.3,"l":6.1,"c":6.18,"v":27500},{"d":"2016-09-19","o":6.1,"h":6.16,"l":6.07,"c":6.12,"v":30100},{"d":"2016-09-20","o":6.09,"h":6.16,"l":6.06,"c":6.06,"v":32000},{"d":"2016-09-21","o":6.15,"h":6.2,"l":6.14,"c":6.2,"v":19900},{"d":"2016-09-22","o":6.21,"h":6.33,"l":6.21,"c":6.27,"v":40600},{"d":"2016-09-23","o":6.31,"h":6.31,"l":6.24,"c":6.28,"v":12900},{"d":"2016-09-26","o":6.32,"h":6.32,"l":6.24,"c":6.28,"v":23200},{"d":"2016-09-27","o":6.27,"h":6.27,"l":6.21,"c":6.26,"v":11600},{"d":"2016-09-28","o":6.26,"h":6.32,"l":6.24,"c":6.3,"v":20700},{"d":"2016-09-29","o":6.34,"h":6.34,"l":6.25,"c":6.25,"v":30600},{"d":"2016-09-30","o":6.35,"h":6.35,"l":6.23,"c":6.27,"v":16300},{"d":"2016-10-03","o":6.24,"h":6.27,"l":6.23,"c":6.27,"v":5700},{"d":"2016-10-04","o":6.22,"h":6.3,"l":6.22,"c":6.23,"v":8800},{"d":"2016-10-05","o":6.25,"h":6.26,"l":6.2,"c":6.21,"v":12600},{"d":"2016-10-06","o":6.2,"h":6.2,"l":6.18,"c":6.18,"v":7900},{"d":"2016-10-07","o":6.18,"h":6.24,"l":6.18,"c":6.23,"v":8700},{"d":"2016-10-10","o":6.2,"h":6.25,"l":6.2,"c":6.23,"v":7400},{"d":"2016-10-11","o":6.19,"h":6.22,"l":6.17,"c":6.2,"v":9100},{"d":"2016-10-12","o":6.21,"h":6.24,"l":6.21,"c":6.24,"v":6100},{"d":"2016-10-13","o":6.19,"h":6.21,"l":6.14,"c":6.21,"v":26500},{"d":"2016-10-14","o":6.22,"h":6.23,"l":6.22,"c":6.23,"v":12800},{"d":"2016-10-17","o":6.18,"h":6.21,"l":6.17,"c":6.2,"v":14600},{"d":"2016-10-18","o":6.21,"h":6.25,"l":6.18,"c":6.23,"v":22000},{"d":"2016-10-19","o":6.24,"h":6.34,"l":6.24,"c":6.34,"v":52900},{"d":"2016-10-20","o":6.3,"h":6.33,"l":6.29,"c":6.3,"v":13200},{"d":"2016-10-21","o":6.32,"h":6.33,"l":6.32,"c":6.33,"v":1200},{"d":"2016-10-24","o":6.38,"h":6.44,"l":6.34,"c":6.43,"v":34800},{"d":"2016-10-25","o":6.44,"h":6.51,"l":6.43,"c":6.5,"v":28300},{"d":"2016-10-26","o":6.49,"h":6.51,"l":6.46,"c":6.5,"v":12400},{"d":"2016-10-27","o":6.52,"h":6.52,"l":6.48,"c":6.48,"v":3100},{"d":"2016-10-28","o":6.49,"h":6.5,"l":6.49,"c":6.49,"v":16200},{"d":"2016-10-31","o":6.48,"h":6.49,"l":6.48,"c":6.49,"v":3300},{"d":"2016-11-01","o":6.48,"h":6.49,"l":6.47,"c":6.47,"v":6800},{"d":"2016-11-02","o":6.45,"h":6.47,"l":6.44,"c":6.45,"v":6400},{"d":"2016-11-03","o":6.41,"h":6.48,"l":6.41,"c":6.46,"v":13200},{"d":"2016-11-04","o":6.44,"h":6.44,"l":6.39,"c":6.43,"v":23700},{"d":"2016-11-07","o":6.35,"h":6.46,"l":6.35,"c":6.45,"v":32100},{"d":"2016-11-08","o":6.43,"h":6.49,"l":6.4,"c":6.46,"v":6800},{"d":"2016-11-09","o":6.44,"h":6.54,"l":6.37,"c":6.51,"v":14500},{"d":"2016-11-10","o":6.38,"h":6.45,"l":6.25,"c":6.26,"v":18500},{"d":"2016-11-11","o":6.28,"h":6.28,"l":6.09,"c":6.13,"v":34600},{"d":"2016-11-14","o":6.13,"h":6.13,"l":6.06,"c":6.09,"v":22900},{"d":"2016-11-15","o":6.09,"h":6.3,"l":6.07,"c":6.21,"v":30400},{"d":"2016-11-16","o":6.18,"h":6.2,"l":6.12,"c":6.14,"v":14400},{"d":"2016-11-17","o":6.12,"h":6.13,"l":6.11,"c":6.11,"v":1600},{"d":"2016-11-18","o":6.14,"h":6.16,"l":6.07,"c":6.07,"v":11000},{"d":"2016-11-21","o":6.17,"h":6.2,"l":6.09,"c":6.1,"v":22300},{"d":"2016-11-22","o":6.13,"h":6.13,"l":6.05,"c":6.1,"v":16600},{"d":"2016-11-23","o":6.07,"h":6.1,"l":6.06,"c":6.09,"v":13600},{"d":"2016-11-25","o":6.11,"h":6.16,"l":6.11,"c":6.14,"v":5200},{"d":"2016-11-28","o":6.15,"h":6.18,"l":6.1,"c":6.11,"v":20000},{"d":"2016-11-29","o":6.16,"h":6.16,"l":6.1,"c":6.12,"v":4300},{"d":"2016-11-30","o":6.2,"h":6.21,"l":6.09,"c":6.1,"v":18200},{"d":"2016-12-01","o":6.15,"h":6.16,"l":6.14,"c":6.16,"v":6700},{"d":"2016-12-02","o":6.12,"h":6.15,"l":6.1,"c":6.1,"v":23200},{"d":"2016-12-05","o":6.15,"h":6.19,"l":6.13,"c":6.14,"v":12300},{"d":"2016-12-06","o":6.15,"h":6.17,"l":6.12,"c":6.14,"v":23900},{"d":"2016-12-07","o":6.17,"h":6.24,"l":6.17,"c":6.23,"v":33500},{"d":"2016-12-08","o":6.2,"h":6.26,"l":6.2,"c":6.25,"v":24300},{"d":"2016-12-09","o":6.21,"h":6.33,"l":6.21,"c":6.3,"v":27600},{"d":"2016-12-12","o":6.31,"h":6.34,"l":6.31,"c":6.33,"v":8000},{"d":"2016-12-13","o":6.33,"h":6.44,"l":6.3,"c":6.43,"v":21800},{"d":"2016-12-14","o":6.4,"h":6.4,"l":6.27,"c":6.27,"v":14400},{"d":"2016-12-15","o":6.28,"h":6.28,"l":6.17,"c":6.22,"v":32500},{"d":"2016-12-16","o":6.17,"h":6.21,"l":6.14,"c":6.17,"v":18000},{"d":"2016-12-19","o":6.17,"h":6.2,"l":6.14,"c":6.14,"v":70300},{"d":"2016-12-20","o":6.14,"h":6.14,"l":6.1,"c":6.13,"v":9900},{"d":"2016-12-21","o":6.13,"h":6.15,"l":6.08,"c":6.08,"v":28900},{"d":"2016-12-22","o":6.05,"h":6.07,"l":5.93,"c":6.01,"v":24100},{"d":"2016-12-23","o":6,"h":6,"l":5.93,"c":5.94,"v":39400},{"d":"2016-12-27","o":6,"h":6,"l":5.95,"c":5.97,"v":13700},{"d":"2016-12-28","o":5.97,"h":5.97,"l":5.89,"c":5.93,"v":30500},{"d":"2016-12-29","o":5.99,"h":6.03,"l":5.95,"c":6,"v":47500},{"d":"2016-12-30","o":6.07,"h":6.07,"l":5.96,"c":5.96,"v":28500},{"d":"2017-01-03","o":6.02,"h":6.04,"l":5.9,"c":6.02,"v":14500},{"d":"2017-01-04","o":6.05,"h":6.05,"l":6.01,"c":6.04,"v":40500},{"d":"2017-01-05","o":6.02,"h":6.1,"l":6.02,"c":6.08,"v":7200},{"d":"2017-01-06","o":6.05,"h":6.12,"l":6.05,"c":6.07,"v":18700},{"d":"2017-01-09","o":6.05,"h":6.12,"l":6.05,"c":6.11,"v":26600},{"d":"2017-01-10","o":6.11,"h":6.14,"l":6.11,"c":6.13,"v":11600},{"d":"2017-01-11","o":6.12,"h":6.15,"l":6.07,"c":6.12,"v":38900},{"d":"2017-01-12","o":6.17,"h":6.22,"l":6.15,"c":6.21,"v":26800},{"d":"2017-01-13","o":6.22,"h":6.25,"l":6.22,"c":6.23,"v":15600},{"d":"2017-01-17","o":6.21,"h":6.27,"l":6.21,"c":6.27,"v":24900},{"d":"2017-01-18","o":6.23,"h":6.3,"l":6.23,"c":6.27,"v":8100},{"d":"2017-01-19","o":6.25,"h":6.28,"l":6.23,"c":6.28,"v":20200},{"d":"2017-01-20","o":6.23,"h":6.3,"l":6.23,"c":6.3,"v":8400},{"d":"2017-01-23","o":6.28,"h":6.32,"l":6.27,"c":6.32,"v":13900},{"d":"2017-01-24","o":6.27,"h":6.32,"l":6.27,"c":6.31,"v":22500},{"d":"2017-01-25","o":6.3,"h":6.4,"l":6.3,"c":6.37,"v":25500},{"d":"2017-01-26","o":6.39,"h":6.44,"l":6.39,"c":6.44,"v":7400},{"d":"2017-01-27","o":6.45,"h":6.45,"l":6.34,"c":6.36,"v":13800},{"d":"2017-01-30","o":6.35,"h":6.35,"l":6.24,"c":6.25,"v":11700},{"d":"2017-01-31","o":6.27,"h":6.29,"l":6.25,"c":6.25,"v":12100},{"d":"2017-02-01","o":6.28,"h":6.28,"l":6.25,"c":6.25,"v":14800},{"d":"2017-02-02","o":6.29,"h":6.38,"l":6.29,"c":6.34,"v":10000},{"d":"2017-02-03","o":6.38,"h":6.41,"l":6.35,"c":6.39,"v":36000},{"d":"2017-02-06","o":6.4,"h":6.45,"l":6.39,"c":6.43,"v":43500},{"d":"2017-02-07","o":6.41,"h":6.42,"l":6.39,"c":6.41,"v":9200},{"d":"2017-02-08","o":6.4,"h":6.42,"l":6.4,"c":6.41,"v":16000},{"d":"2017-02-09","o":6.39,"h":6.4,"l":6.31,"c":6.4,"v":20100},{"d":"2017-02-10","o":6.36,"h":6.54,"l":6.35,"c":6.51,"v":27300},{"d":"2017-02-13","o":6.51,"h":6.55,"l":6.5,"c":6.55,"v":9700},{"d":"2017-02-14","o":6.55,"h":6.55,"l":6.5,"c":6.55,"v":16400},{"d":"2017-02-15","o":6.52,"h":6.54,"l":6.51,"c":6.51,"v":22900},{"d":"2017-02-16","o":6.51,"h":6.55,"l":6.5,"c":6.5,"v":14800},{"d":"2017-02-17","o":6.5,"h":6.5,"l":6.39,"c":6.45,"v":12600},{"d":"2017-02-21","o":6.05,"h":6.52,"l":6.05,"c":6.52,"v":38700},{"d":"2017-02-22","o":6.49,"h":6.52,"l":6.48,"c":6.49,"v":17500},{"d":"2017-02-23","o":6.52,"h":6.52,"l":6.44,"c":6.45,"v":8600},{"d":"2017-02-24","o":6.45,"h":6.45,"l":6.35,"c":6.43,"v":30300},{"d":"2017-02-27","o":6.37,"h":6.45,"l":6.35,"c":6.41,"v":20900},{"d":"2017-02-28","o":6.39,"h":6.44,"l":6.35,"c":6.44,"v":14400},{"d":"2017-03-01","o":6.44,"h":6.48,"l":6.42,"c":6.47,"v":20300},{"d":"2017-03-02","o":6.45,"h":6.48,"l":6.4,"c":6.41,"v":14500},{"d":"2017-03-03","o":6.44,"h":6.49,"l":6.4,"c":6.45,"v":40600},{"d":"2017-03-06","o":6.41,"h":6.53,"l":6.41,"c":6.5,"v":31200},{"d":"2017-03-07","o":6.47,"h":6.57,"l":6.45,"c":6.55,"v":27000},{"d":"2017-03-08","o":6.52,"h":6.56,"l":6.52,"c":6.53,"v":55900},{"d":"2017-03-09","o":6.5,"h":6.5,"l":6.45,"c":6.48,"v":40300},{"d":"2017-03-10","o":6.48,"h":6.51,"l":6.47,"c":6.51,"v":28700},{"d":"2017-03-13","o":6.5,"h":6.6,"l":6.5,"c":6.6,"v":31000},{"d":"2017-03-14","o":6.58,"h":6.58,"l":6.48,"c":6.52,"v":19900},{"d":"2017-03-15","o":6.58,"h":6.62,"l":6.52,"c":6.61,"v":20500},{"d":"2017-03-16","o":6.62,"h":6.63,"l":6.57,"c":6.61,"v":54100},{"d":"2017-03-17","o":6.57,"h":6.65,"l":6.52,"c":6.63,"v":43000},{"d":"2017-03-20","o":6.64,"h":6.68,"l":6.63,"c":6.68,"v":32200},{"d":"2017-03-21","o":6.67,"h":6.71,"l":6.67,"c":6.69,"v":39200},{"d":"2017-03-22","o":6.68,"h":6.74,"l":6.51,"c":6.74,"v":33300},{"d":"2017-03-23","o":6.73,"h":6.76,"l":6.67,"c":6.75,"v":52200},{"d":"2017-03-24","o":6.71,"h":6.85,"l":6.71,"c":6.82,"v":33300},{"d":"2017-03-27","o":6.71,"h":6.81,"l":6.71,"c":6.78,"v":23200},{"d":"2017-03-28","o":6.73,"h":6.94,"l":6.73,"c":6.93,"v":34700},{"d":"2017-03-29","o":7,"h":7,"l":6.9,"c":6.97,"v":38300},{"d":"2017-03-30","o":6.96,"h":7,"l":6.92,"c":6.94,"v":21500},{"d":"2017-03-31","o":6.88,"h":7,"l":6.88,"c":6.98,"v":27600},{"d":"2017-04-03","o":7,"h":7.24,"l":6.92,"c":7.02,"v":47300},{"d":"2017-04-04","o":7.12,"h":7.15,"l":7.03,"c":7.13,"v":39800},{"d":"2017-04-05","o":7.1,"h":7.13,"l":7.07,"c":7.11,"v":48500},{"d":"2017-04-06","o":7.11,"h":7.2,"l":7.11,"c":7.15,"v":15900},{"d":"2017-04-07","o":7.2,"h":7.24,"l":7.16,"c":7.23,"v":33900},{"d":"2017-04-10","o":7.18,"h":7.24,"l":7.17,"c":7.23,"v":62300},{"d":"2017-04-11","o":7.24,"h":7.29,"l":7.24,"c":7.29,"v":34900},{"d":"2017-04-12","o":7.29,"h":7.29,"l":7.23,"c":7.25,"v":50400},{"d":"2017-04-13","o":7.22,"h":7.23,"l":7.18,"c":7.22,"v":69800},{"d":"2017-04-17","o":7.25,"h":7.39,"l":7.2,"c":7.32,"v":48200},{"d":"2017-04-18","o":7.28,"h":7.28,"l":7.25,"c":7.27,"v":30500},{"d":"2017-04-19","o":7.28,"h":7.28,"l":7.24,"c":7.24,"v":28500},{"d":"2017-04-20","o":7.23,"h":7.23,"l":7.15,"c":7.18,"v":54400},{"d":"2017-04-21","o":7.19,"h":7.25,"l":7.1,"c":7.22,"v":22900},{"d":"2017-04-24","o":7.2,"h":7.23,"l":7.14,"c":7.22,"v":59500},{"d":"2017-04-25","o":7.23,"h":7.24,"l":7.14,"c":7.17,"v":49800},{"d":"2017-04-26","o":7.17,"h":7.17,"l":7.11,"c":7.14,"v":27000},{"d":"2017-04-27","o":7.13,"h":7.14,"l":7.1,"c":7.1,"v":16800},{"d":"2017-04-28","o":7.07,"h":7.07,"l":7.05,"c":7.06,"v":16000},{"d":"2017-05-01","o":6.99,"h":7.08,"l":6.85,"c":7.05,"v":30500},{"d":"2017-05-02","o":7.05,"h":7.12,"l":7.05,"c":7.11,"v":28600},{"d":"2017-05-03","o":7.11,"h":7.11,"l":7.08,"c":7.1,"v":16100},{"d":"2017-05-04","o":7.04,"h":7.05,"l":6.98,"c":7.01,"v":53200},{"d":"2017-05-05","o":6.98,"h":7.06,"l":6.98,"c":7.05,"v":58900},{"d":"2017-05-08","o":7.06,"h":7.06,"l":6.98,"c":7,"v":15800},{"d":"2017-05-09","o":6.95,"h":7.02,"l":6.93,"c":6.94,"v":30700},{"d":"2017-05-10","o":6.95,"h":7.02,"l":6.94,"c":7.02,"v":16700},{"d":"2017-05-11","o":7,"h":7.02,"l":6.97,"c":7.01,"v":13000},{"d":"2017-05-12","o":7.02,"h":7.06,"l":7,"c":7.05,"v":17100},{"d":"2017-05-15","o":7.13,"h":7.14,"l":7.06,"c":7.14,"v":23300},{"d":"2017-05-16","o":7.15,"h":7.22,"l":7.15,"c":7.22,"v":212500},{"d":"2017-05-17","o":7.18,"h":7.18,"l":7.11,"c":7.13,"v":21200},{"d":"2017-05-18","o":7.01,"h":7.03,"l":6.97,"c":7.03,"v":14900},{"d":"2017-05-19","o":7.08,"h":7.29,"l":7.08,"c":7.14,"v":60800},{"d":"2017-05-22","o":7.19,"h":7.22,"l":7.11,"c":7.16,"v":12800},{"d":"2017-05-23","o":7.16,"h":7.16,"l":7.09,"c":7.12,"v":5400},{"d":"2017-05-24","o":7.09,"h":7.12,"l":7.06,"c":7.11,"v":28500},{"d":"2017-05-25","o":7.08,"h":7.14,"l":7.08,"c":7.11,"v":27200},{"d":"2017-05-26","o":7.17,"h":7.18,"l":7.14,"c":7.15,"v":7100},{"d":"2017-05-30","o":7.08,"h":7.12,"l":7.04,"c":7.06,"v":79700},{"d":"2017-05-31","o":7,"h":7.04,"l":6.98,"c":7.03,"v":14900},{"d":"2017-06-01","o":7.04,"h":7.12,"l":6.98,"c":7.12,"v":63400},{"d":"2017-06-02","o":7.04,"h":7.1,"l":7.01,"c":7.09,"v":6000},{"d":"2017-06-05","o":7.09,"h":7.1,"l":7.07,"c":7.08,"v":7900},{"d":"2017-06-06","o":7.11,"h":7.13,"l":7.09,"c":7.12,"v":14400},{"d":"2017-06-07","o":7.15,"h":7.15,"l":7.12,"c":7.15,"v":23700},{"d":"2017-06-08","o":7.16,"h":7.16,"l":7.12,"c":7.13,"v":1600},{"d":"2017-06-09","o":7.09,"h":7.2,"l":7.09,"c":7.17,"v":19100},{"d":"2017-06-12","o":7.1,"h":7.2,"l":7.1,"c":7.2,"v":6300},{"d":"2017-06-13","o":7.19,"h":7.26,"l":7.17,"c":7.24,"v":24700},{"d":"2017-06-14","o":7.25,"h":7.31,"l":7.17,"c":7.21,"v":35200},{"d":"2017-06-15","o":7.12,"h":7.16,"l":7.09,"c":7.16,"v":36300},{"d":"2017-06-16","o":7.11,"h":7.16,"l":7.11,"c":7.13,"v":5200},{"d":"2017-06-19","o":7.13,"h":7.17,"l":7.13,"c":7.15,"v":23900},{"d":"2017-06-20","o":7.18,"h":7.19,"l":7.11,"c":7.15,"v":25800},{"d":"2017-06-21","o":7.1,"h":7.12,"l":7.09,"c":7.1,"v":30000},{"d":"2017-06-22","o":7.08,"h":7.12,"l":7.08,"c":7.11,"v":11200},{"d":"2017-06-23","o":7.12,"h":7.16,"l":7.12,"c":7.15,"v":10200},{"d":"2017-06-26","o":7.11,"h":7.16,"l":7.11,"c":7.16,"v":12000},{"d":"2017-06-27","o":7.11,"h":7.12,"l":7.09,"c":7.12,"v":19400},{"d":"2017-06-28","o":7.12,"h":7.13,"l":7.1,"c":7.13,"v":6600},{"d":"2017-06-29","o":7.17,"h":7.17,"l":7.08,"c":7.08,"v":7000},{"d":"2017-06-30","o":7.08,"h":7.1,"l":7.08,"c":7.08,"v":6900},{"d":"2017-07-03","o":7.09,"h":7.09,"l":7.08,"c":7.08,"v":5800},{"d":"2017-07-05","o":7.08,"h":7.15,"l":7.08,"c":7.15,"v":15400},{"d":"2017-07-06","o":7.12,"h":7.15,"l":7.12,"c":7.15,"v":3900},{"d":"2017-07-07","o":7.11,"h":7.18,"l":7.09,"c":7.18,"v":35700},{"d":"2017-07-10","o":7.14,"h":7.21,"l":7.14,"c":7.21,"v":13200},{"d":"2017-07-11","o":7.2,"h":7.21,"l":7.18,"c":7.21,"v":21500},{"d":"2017-07-12","o":7.18,"h":7.25,"l":7.18,"c":7.23,"v":18300},{"d":"2017-07-13","o":7.28,"h":7.29,"l":7.26,"c":7.27,"v":41900},{"d":"2017-07-14","o":7.28,"h":7.34,"l":7.27,"c":7.34,"v":37200},{"d":"2017-07-17","o":7.3,"h":7.37,"l":7.3,"c":7.35,"v":32800},{"d":"2017-07-18","o":7.36,"h":7.36,"l":7.35,"c":7.36,"v":11500},{"d":"2017-07-19","o":7.39,"h":7.39,"l":7.35,"c":7.39,"v":13500},{"d":"2017-07-20","o":7.4,"h":7.41,"l":7.3,"c":7.3,"v":16800},{"d":"2017-07-21","o":7.43,"h":7.43,"l":7.36,"c":7.4,"v":11400},{"d":"2017-07-24","o":7.45,"h":7.45,"l":7.39,"c":7.44,"v":9900},{"d":"2017-07-25","o":7.45,"h":7.55,"l":7.43,"c":7.51,"v":16700},{"d":"2017-07-26","o":7.51,"h":7.6,"l":7.44,"c":7.54,"v":15400},{"d":"2017-07-27","o":7.59,"h":7.6,"l":7.56,"c":7.59,"v":32400},{"d":"2017-07-28","o":7.62,"h":7.62,"l":7.51,"c":7.53,"v":8600},{"d":"2017-07-31","o":7.55,"h":7.71,"l":7.54,"c":7.68,"v":26900},{"d":"2017-08-01","o":7.98,"h":7.98,"l":7.5,"c":7.64,"v":41000},{"d":"2017-08-02","o":7.63,"h":7.63,"l":7.57,"c":7.57,"v":32800},{"d":"2017-08-03","o":7.58,"h":7.64,"l":7.58,"c":7.64,"v":9700},{"d":"2017-08-04","o":7.55,"h":7.69,"l":7.54,"c":7.62,"v":11400},{"d":"2017-08-07","o":7.64,"h":7.69,"l":7.64,"c":7.68,"v":38300},{"d":"2017-08-08","o":7.7,"h":7.77,"l":7.7,"c":7.77,"v":13100},{"d":"2017-08-09","o":7.73,"h":7.73,"l":7.69,"c":7.71,"v":13700},{"d":"2017-08-10","o":7.71,"h":7.72,"l":7.54,"c":7.55,"v":37400},{"d":"2017-08-11","o":7.73,"h":7.73,"l":7.51,"c":7.51,"v":682800},{"d":"2017-08-14","o":7.54,"h":7.75,"l":7.47,"c":7.71,"v":52800},{"d":"2017-08-15","o":7.71,"h":7.75,"l":7.68,"c":7.74,"v":16200},{"d":"2017-08-16","o":7.74,"h":7.87,"l":7.74,"c":7.87,"v":33000},{"d":"2017-08-17","o":7.9,"h":7.9,"l":7.87,"c":7.88,"v":6100},{"d":"2017-08-18","o":7.8,"h":7.94,"l":7.8,"c":7.92,"v":55000},{"d":"2017-08-21","o":7.86,"h":7.89,"l":7.83,"c":7.84,"v":46300},{"d":"2017-08-22","o":7.8,"h":7.98,"l":7.8,"c":7.96,"v":27200},{"d":"2017-08-23","o":7.93,"h":7.99,"l":7.93,"c":7.98,"v":11800},{"d":"2017-08-24","o":8,"h":8.13,"l":8,"c":8.11,"v":51600},{"d":"2017-08-25","o":8.15,"h":8.4,"l":8.15,"c":8.31,"v":30800},{"d":"2017-08-28","o":8.39,"h":8.39,"l":8.28,"c":8.3,"v":39600},{"d":"2017-08-29","o":8.01,"h":8.32,"l":8.01,"c":8.26,"v":65000},{"d":"2017-08-30","o":8.21,"h":8.23,"l":8.16,"c":8.16,"v":17400},{"d":"2017-08-31","o":8.16,"h":8.26,"l":8.16,"c":8.17,"v":32300},{"d":"2017-09-01","o":8.2,"h":8.24,"l":8.14,"c":8.24,"v":16700},{"d":"2017-09-05","o":8.21,"h":8.25,"l":8.2,"c":8.2,"v":43400},{"d":"2017-09-06","o":8.06,"h":8.17,"l":8.06,"c":8.16,"v":32500},{"d":"2017-09-07","o":8.2,"h":8.29,"l":8.19,"c":8.28,"v":32700},{"d":"2017-09-08","o":8.31,"h":8.31,"l":8.2,"c":8.27,"v":18700},{"d":"2017-09-11","o":8.28,"h":8.36,"l":8.28,"c":8.35,"v":36500},{"d":"2017-09-12","o":8.36,"h":8.42,"l":8.35,"c":8.41,"v":28200},{"d":"2017-09-13","o":8.41,"h":8.42,"l":8.37,"c":8.37,"v":18800},{"d":"2017-09-14","o":8.37,"h":8.41,"l":8.34,"c":8.39,"v":24500},{"d":"2017-09-15","o":8.45,"h":8.48,"l":8.39,"c":8.46,"v":49600},{"d":"2017-09-18","o":8.66,"h":8.66,"l":8.49,"c":8.5,"v":43200},{"d":"2017-09-19","o":8.4,"h":8.66,"l":8.4,"c":8.63,"v":37300},{"d":"2017-09-20","o":8.66,"h":8.67,"l":8.55,"c":8.59,"v":46100},{"d":"2017-09-21","o":8.65,"h":8.65,"l":8.52,"c":8.53,"v":17300},{"d":"2017-09-22","o":8.55,"h":8.57,"l":8.54,"c":8.55,"v":10600},{"d":"2017-09-25","o":8.5,"h":8.5,"l":8.43,"c":8.45,"v":15500},{"d":"2017-09-26","o":8.39,"h":8.55,"l":7.87,"c":8.33,"v":50600},{"d":"2017-09-27","o":8.38,"h":8.38,"l":8.25,"c":8.29,"v":29600},{"d":"2017-09-28","o":8.3,"h":8.53,"l":8.28,"c":8.28,"v":11700},{"d":"2017-09-29","o":8.25,"h":8.42,"l":8.25,"c":8.39,"v":14000},{"d":"2017-10-02","o":8.39,"h":8.46,"l":8.34,"c":8.43,"v":24000},{"d":"2017-10-03","o":8.46,"h":8.53,"l":8.46,"c":8.53,"v":5200},{"d":"2017-10-04","o":8.55,"h":8.59,"l":8.45,"c":8.59,"v":82800},{"d":"2017-10-05","o":8.75,"h":9.09,"l":8.75,"c":8.94,"v":374400},{"d":"2017-10-06","o":8.94,"h":9.04,"l":8.94,"c":8.98,"v":145300},{"d":"2017-10-09","o":9,"h":9.07,"l":8.97,"c":8.98,"v":20500},{"d":"2017-10-10","o":9,"h":9.03,"l":9,"c":9,"v":16800},{"d":"2017-10-11","o":9.07,"h":9.07,"l":8.99,"c":9.03,"v":7900},{"d":"2017-10-12","o":8.99,"h":9.06,"l":8.99,"c":9.02,"v":25800},{"d":"2017-10-13","o":8.95,"h":9.05,"l":8.95,"c":9.03,"v":22100},{"d":"2017-10-16","o":8.95,"h":9.1,"l":8.9,"c":9.09,"v":42300},{"d":"2017-10-17","o":9.06,"h":9.09,"l":9.03,"c":9.04,"v":19200},{"d":"2017-10-18","o":9.06,"h":9.09,"l":9.06,"c":9.07,"v":9500},{"d":"2017-10-19","o":9.03,"h":9.03,"l":8.92,"c":8.98,"v":18700},{"d":"2017-10-20","o":9.01,"h":9.01,"l":8.94,"c":8.94,"v":20300},{"d":"2017-10-23","o":8.89,"h":9,"l":8.89,"c":8.99,"v":18600},{"d":"2017-10-24","o":8.98,"h":8.98,"l":8.92,"c":8.95,"v":22200},{"d":"2017-10-25","o":8.92,"h":8.93,"l":8.86,"c":8.93,"v":12500},{"d":"2017-10-26","o":8.83,"h":8.91,"l":8.75,"c":8.81,"v":15600},{"d":"2017-10-27","o":8.83,"h":8.87,"l":8.81,"c":8.84,"v":36200},{"d":"2017-10-30","o":8.88,"h":8.94,"l":8.83,"c":8.89,"v":26800},{"d":"2017-10-31","o":8.88,"h":8.91,"l":8.88,"c":8.91,"v":6900},{"d":"2017-11-01","o":8.99,"h":9,"l":8.91,"c":8.96,"v":33300},{"d":"2017-11-02","o":8.86,"h":8.92,"l":8.86,"c":8.91,"v":6700},{"d":"2017-11-03","o":8.88,"h":8.91,"l":8.82,"c":8.84,"v":5900},{"d":"2017-11-06","o":8.77,"h":8.94,"l":8.77,"c":8.94,"v":21400},{"d":"2017-11-07","o":8.86,"h":8.95,"l":8.78,"c":8.86,"v":33200},{"d":"2017-11-08","o":8.88,"h":8.9,"l":8.8,"c":8.84,"v":22700},{"d":"2017-11-09","o":8.77,"h":8.84,"l":8.75,"c":8.78,"v":16500},{"d":"2017-11-10","o":8.75,"h":8.77,"l":8.67,"c":8.67,"v":31500},{"d":"2017-11-13","o":8.66,"h":8.7,"l":8.6,"c":8.6,"v":16200},{"d":"2017-11-14","o":8.48,"h":8.63,"l":8.48,"c":8.51,"v":18400},{"d":"2017-11-15","o":8.43,"h":8.44,"l":8.37,"c":8.43,"v":32300},{"d":"2017-11-16","o":8.5,"h":8.59,"l":8.5,"c":8.55,"v":61300},{"d":"2017-11-17","o":8.38,"h":8.66,"l":8.38,"c":8.61,"v":48300},{"d":"2017-11-20","o":8.5,"h":8.5,"l":8.09,"c":8.09,"v":71600},{"d":"2017-11-21","o":8.2,"h":8.31,"l":8.19,"c":8.3,"v":48200},{"d":"2017-11-22","o":8.25,"h":8.33,"l":8.25,"c":8.3,"v":108200},{"d":"2017-11-24","o":8.29,"h":8.33,"l":8.25,"c":8.29,"v":15900},{"d":"2017-11-27","o":8.23,"h":8.37,"l":7.88,"c":8.13,"v":49400},{"d":"2017-11-28","o":8.08,"h":8.2,"l":8.03,"c":8.11,"v":27900},{"d":"2017-11-29","o":8.04,"h":8.09,"l":8.03,"c":8.03,"v":32000},{"d":"2017-11-30","o":8.03,"h":8.03,"l":7.96,"c":7.99,"v":37700},{"d":"2017-12-01","o":7.98,"h":7.99,"l":7.91,"c":7.97,"v":21600},{"d":"2017-12-04","o":7.99,"h":8.01,"l":7.92,"c":7.93,"v":15900},{"d":"2017-12-05","o":7.88,"h":7.92,"l":7.77,"c":7.82,"v":59000},{"d":"2017-12-06","o":7.75,"h":7.83,"l":7.68,"c":7.7,"v":37200},{"d":"2017-12-07","o":7.64,"h":7.76,"l":7.64,"c":7.74,"v":6600},{"d":"2017-12-08","o":7.77,"h":7.77,"l":7.75,"c":7.76,"v":5600},{"d":"2017-12-11","o":7.67,"h":7.85,"l":7.67,"c":7.83,"v":40700},{"d":"2017-12-12","o":7.73,"h":7.92,"l":7.73,"c":7.83,"v":17000},{"d":"2017-12-13","o":7.81,"h":8.1,"l":7.81,"c":8.07,"v":19600},{"d":"2017-12-14","o":8.07,"h":8.17,"l":8.04,"c":8.14,"v":43500},{"d":"2017-12-15","o":8.19,"h":8.29,"l":8.18,"c":8.29,"v":78100},{"d":"2017-12-18","o":8.62,"h":8.93,"l":8.29,"c":8.92,"v":378400},{"d":"2017-12-19","o":8.84,"h":8.96,"l":8.11,"c":8.95,"v":103600},{"d":"2017-12-20","o":8.9,"h":8.98,"l":8.9,"c":8.96,"v":36100},{"d":"2017-12-21","o":8.9,"h":9.03,"l":8.9,"c":9.02,"v":50000},{"d":"2017-12-22","o":8.94,"h":9.06,"l":8.94,"c":9.04,"v":30100},{"d":"2017-12-26","o":9.07,"h":9.07,"l":8.99,"c":9.04,"v":15400},{"d":"2017-12-27","o":9.11,"h":9.13,"l":9.03,"c":9.05,"v":23500},{"d":"2017-12-28","o":8.88,"h":8.93,"l":8.88,"c":8.91,"v":17700},{"d":"2017-12-29","o":8.87,"h":8.95,"l":8.87,"c":8.93,"v":23700},{"d":"2018-01-02","o":8.92,"h":9.13,"l":8.9,"c":9.13,"v":39400},{"d":"2018-01-03","o":9.2,"h":9.21,"l":9.13,"c":9.19,"v":17700},{"d":"2018-01-04","o":9.2,"h":9.33,"l":9.2,"c":9.32,"v":37700},{"d":"2018-01-05","o":9.4,"h":9.4,"l":9.29,"c":9.36,"v":22800},{"d":"2018-01-08","o":9.35,"h":9.4,"l":9.33,"c":9.4,"v":35600},{"d":"2018-01-09","o":9.39,"h":9.49,"l":9.27,"c":9.27,"v":103400},{"d":"2018-01-10","o":9.24,"h":9.24,"l":9.2,"c":9.2,"v":15800},{"d":"2018-01-11","o":9.23,"h":9.27,"l":9.22,"c":9.26,"v":20800},{"d":"2018-01-12","o":9.25,"h":9.34,"l":9.25,"c":9.33,"v":56300},{"d":"2018-01-16","o":9.15,"h":9.44,"l":9.15,"c":9.38,"v":80700},{"d":"2018-01-17","o":9.35,"h":9.52,"l":9.35,"c":9.51,"v":57000},{"d":"2018-01-18","o":9.51,"h":9.56,"l":9.5,"c":9.52,"v":15000},{"d":"2018-01-19","o":9.52,"h":9.58,"l":9.48,"c":9.48,"v":57700},{"d":"2018-01-22","o":9.45,"h":9.5,"l":9.45,"c":9.45,"v":12700},{"d":"2018-01-23","o":9.38,"h":9.42,"l":9.36,"c":9.36,"v":34400},{"d":"2018-01-24","o":9.38,"h":9.45,"l":9.38,"c":9.43,"v":14500},{"d":"2018-01-25","o":9.49,"h":9.52,"l":9.45,"c":9.51,"v":25500},{"d":"2018-01-26","o":9.52,"h":9.55,"l":9.48,"c":9.54,"v":28200},{"d":"2018-01-29","o":9.51,"h":9.54,"l":9.43,"c":9.47,"v":28000},{"d":"2018-01-30","o":9.44,"h":9.44,"l":9.32,"c":9.35,"v":75200},{"d":"2018-01-31","o":9.29,"h":9.45,"l":9.13,"c":9.44,"v":21300},{"d":"2018-02-01","o":9.45,"h":9.51,"l":9.45,"c":9.51,"v":12700},{"d":"2018-02-02","o":9.49,"h":9.49,"l":9.36,"c":9.37,"v":37000},{"d":"2018-02-05","o":9.15,"h":9.36,"l":9.15,"c":9.21,"v":45800},{"d":"2018-02-06","o":8.77,"h":9.64,"l":8.77,"c":9.29,"v":24700},{"d":"2018-02-07","o":9.2,"h":9.32,"l":9.2,"c":9.3,"v":69400},{"d":"2018-02-08","o":9.25,"h":9.32,"l":8.97,"c":8.97,"v":55700},{"d":"2018-02-09","o":8.9,"h":9.19,"l":8.9,"c":9.01,"v":58300},{"d":"2018-02-12","o":9,"h":9.19,"l":8.49,"c":8.49,"v":26000},{"d":"2018-02-13","o":8.85,"h":9.15,"l":8.66,"c":9.09,"v":41200},{"d":"2018-02-14","o":9,"h":9.19,"l":9,"c":9.19,"v":17900},{"d":"2018-02-15","o":9.27,"h":9.37,"l":9.22,"c":9.29,"v":31800},{"d":"2018-02-16","o":9.21,"h":9.3,"l":9.21,"c":9.24,"v":10400},{"d":"2018-02-20","o":9.2,"h":9.25,"l":9.19,"c":9.24,"v":17700},{"d":"2018-02-21","o":9.32,"h":9.35,"l":9.29,"c":9.29,"v":13200},{"d":"2018-02-22","o":9.32,"h":9.38,"l":9.32,"c":9.37,"v":10900},{"d":"2018-02-23","o":9.38,"h":9.43,"l":9.38,"c":9.42,"v":11200},{"d":"2018-02-26","o":9.42,"h":9.42,"l":9.36,"c":9.37,"v":49600},{"d":"2018-02-27","o":9.34,"h":9.34,"l":9.25,"c":9.25,"v":14700},{"d":"2018-02-28","o":9.22,"h":9.24,"l":9.13,"c":9.13,"v":28900},{"d":"2018-03-01","o":9.15,"h":9.15,"l":9.03,"c":9.04,"v":22300},{"d":"2018-03-02","o":8.99,"h":9.07,"l":8.92,"c":9.07,"v":24300},{"d":"2018-03-05","o":9.1,"h":9.1,"l":9.01,"c":9.07,"v":20100},{"d":"2018-03-06","o":9.1,"h":9.13,"l":9.06,"c":9.12,"v":20400},{"d":"2018-03-07","o":8.97,"h":9.07,"l":8.97,"c":9.06,"v":4300},{"d":"2018-03-08","o":9.02,"h":9.08,"l":9.02,"c":9.08,"v":18000},{"d":"2018-03-09","o":9.11,"h":9.18,"l":9.11,"c":9.17,"v":5400},{"d":"2018-03-12","o":9.12,"h":9.19,"l":9.12,"c":9.17,"v":13300},{"d":"2018-03-13","o":9.18,"h":9.19,"l":9.14,"c":9.14,"v":16300},{"d":"2018-03-14","o":9.14,"h":9.16,"l":9.03,"c":9.15,"v":25600},{"d":"2018-03-15","o":9.09,"h":9.1,"l":9.06,"c":9.07,"v":12600},{"d":"2018-03-16","o":9.04,"h":9.07,"l":9.01,"c":9.06,"v":15500},{"d":"2018-03-19","o":9.01,"h":9.01,"l":8.9,"c":8.9,"v":11300},{"d":"2018-03-20","o":8.91,"h":8.92,"l":8.88,"c":8.9,"v":5400},{"d":"2018-03-21","o":8.94,"h":8.97,"l":8.94,"c":8.95,"v":18800},{"d":"2018-03-22","o":8.9,"h":8.9,"l":8.83,"c":8.85,"v":7800},{"d":"2018-03-23","o":8.84,"h":8.85,"l":8.75,"c":8.75,"v":33200},{"d":"2018-03-26","o":8.66,"h":8.91,"l":8.66,"c":8.85,"v":53000},{"d":"2018-03-27","o":8.8,"h":8.86,"l":8.8,"c":8.84,"v":16500},{"d":"2018-03-28","o":8.77,"h":8.85,"l":8.77,"c":8.85,"v":15500},{"d":"2018-03-29","o":8.91,"h":9.04,"l":8.91,"c":9.04,"v":18100},{"d":"2018-04-02","o":9.01,"h":9.01,"l":8.91,"c":8.94,"v":25800},{"d":"2018-04-03","o":8.94,"h":9.05,"l":8.94,"c":9.05,"v":18900},{"d":"2018-04-04","o":9.02,"h":9.09,"l":8.99,"c":9.09,"v":12500},{"d":"2018-04-05","o":9.12,"h":9.19,"l":9.11,"c":9.13,"v":8900},{"d":"2018-04-06","o":9.14,"h":9.14,"l":9.04,"c":9.08,"v":7600},{"d":"2018-04-09","o":9.08,"h":9.12,"l":9.08,"c":9.1,"v":15000},{"d":"2018-04-10","o":9.1,"h":9.24,"l":9,"c":9.24,"v":57800},{"d":"2018-04-11","o":9.2,"h":9.24,"l":9.01,"c":9.22,"v":16700},{"d":"2018-04-12","o":9.25,"h":9.29,"l":9.25,"c":9.28,"v":12600},{"d":"2018-04-13","o":9.28,"h":9.37,"l":9.26,"c":9.34,"v":42700},{"d":"2018-04-16","o":9.3,"h":9.36,"l":9.27,"c":9.36,"v":24600},{"d":"2018-04-17","o":9.33,"h":9.4,"l":9.33,"c":9.39,"v":12000},{"d":"2018-04-18","o":9.22,"h":9.28,"l":9.14,"c":9.24,"v":30400},{"d":"2018-04-19","o":9.23,"h":9.25,"l":9.2,"c":9.22,"v":17800},{"d":"2018-04-20","o":9.21,"h":9.21,"l":9.14,"c":9.15,"v":21800},{"d":"2018-04-23","o":9.06,"h":9.26,"l":9.06,"c":9.18,"v":59000},{"d":"2018-04-24","o":9.24,"h":9.24,"l":9.12,"c":9.21,"v":25800},{"d":"2018-04-25","o":9.3,"h":9.3,"l":9.1,"c":9.15,"v":48800},{"d":"2018-04-26","o":9.24,"h":9.24,"l":9.12,"c":9.22,"v":35800},{"d":"2018-04-27","o":9.18,"h":9.18,"l":9.1,"c":9.15,"v":16800},{"d":"2018-04-30","o":9.1,"h":9.22,"l":8.98,"c":8.98,"v":20400},{"d":"2018-05-01","o":9.02,"h":9.03,"l":8.86,"c":9.03,"v":118900},{"d":"2018-05-02","o":9.04,"h":9.04,"l":8.88,"c":8.97,"v":261700},{"d":"2018-05-03","o":9,"h":9.03,"l":8.81,"c":8.89,"v":193800},{"d":"2018-05-04","o":8.83,"h":8.89,"l":8.72,"c":8.83,"v":108300},{"d":"2018-05-07","o":8.77,"h":8.84,"l":8.75,"c":8.84,"v":121100},{"d":"2018-05-08","o":8.78,"h":8.8,"l":8.74,"c":8.78,"v":237800},{"d":"2018-05-09","o":8.75,"h":8.8,"l":8.74,"c":8.78,"v":180700},{"d":"2018-05-10","o":8.8,"h":8.91,"l":8.8,"c":8.91,"v":641000},{"d":"2018-05-11","o":8.98,"h":8.98,"l":8.86,"c":8.89,"v":345700},{"d":"2018-05-14","o":8.86,"h":8.96,"l":8.83,"c":8.94,"v":315400},{"d":"2018-05-15","o":8.89,"h":8.89,"l":8.61,"c":8.81,"v":195600},{"d":"2018-05-16","o":8.62,"h":8.9,"l":8.62,"c":8.85,"v":343800},{"d":"2018-05-17","o":8.84,"h":8.84,"l":8.73,"c":8.75,"v":250800},{"d":"2018-05-18","o":8.7,"h":8.74,"l":8.63,"c":8.65,"v":159400},{"d":"2018-05-21","o":8.68,"h":8.71,"l":8.65,"c":8.66,"v":228300},{"d":"2018-05-22","o":8.67,"h":8.76,"l":8.67,"c":8.71,"v":154200},{"d":"2018-05-23","o":8.69,"h":8.76,"l":8.63,"c":8.74,"v":162200},{"d":"2018-05-24","o":8.7,"h":8.7,"l":8.62,"c":8.65,"v":143000},{"d":"2018-05-25","o":8.59,"h":8.68,"l":8.57,"c":8.65,"v":89300},{"d":"2018-05-29","o":8.6,"h":8.6,"l":8.44,"c":8.48,"v":579800},{"d":"2018-05-30","o":8.44,"h":8.56,"l":8.44,"c":8.55,"v":194600},{"d":"2018-05-31","o":8.52,"h":8.62,"l":8.52,"c":8.61,"v":273900},{"d":"2018-06-01","o":8.59,"h":8.68,"l":8.59,"c":8.67,"v":95000},{"d":"2018-06-04","o":8.67,"h":8.75,"l":8.67,"c":8.71,"v":143900},{"d":"2018-06-05","o":8.71,"h":8.74,"l":8.7,"c":8.71,"v":59000},{"d":"2018-06-06","o":8.7,"h":8.79,"l":8.7,"c":8.78,"v":121400},{"d":"2018-06-07","o":8.85,"h":8.85,"l":8.64,"c":8.69,"v":158600},{"d":"2018-06-08","o":8.64,"h":8.66,"l":8.57,"c":8.66,"v":181800},{"d":"2018-06-11","o":8.61,"h":8.7,"l":8.61,"c":8.7,"v":148000},{"d":"2018-06-12","o":8.66,"h":8.68,"l":8.66,"c":8.66,"v":163500},{"d":"2018-06-13","o":8.66,"h":8.67,"l":8.58,"c":8.66,"v":423800},{"d":"2018-06-14","o":7.79,"h":7.79,"l":6.83,"c":7.69,"v":480100},{"d":"2018-06-15","o":7.67,"h":7.68,"l":7.61,"c":7.65,"v":286300},{"d":"2018-06-18","o":7.54,"h":7.59,"l":7.45,"c":7.53,"v":245900},{"d":"2018-06-19","o":7.43,"h":7.44,"l":7.36,"c":7.37,"v":296400},{"d":"2018-06-20","o":7.12,"h":7.23,"l":7.11,"c":7.11,"v":401000},{"d":"2018-06-21","o":7.1,"h":7.12,"l":7,"c":7,"v":183400},{"d":"2018-06-22","o":7.04,"h":7.08,"l":6.97,"c":7.03,"v":243900},{"d":"2018-06-25","o":6.95,"h":7.08,"l":6.95,"c":6.98,"v":431100},{"d":"2018-06-26","o":6.85,"h":7.17,"l":6.85,"c":7.06,"v":302100},{"d":"2018-06-27","o":7.01,"h":7.03,"l":6.86,"c":6.9,"v":170100},{"d":"2018-06-28","o":7,"h":7,"l":6.76,"c":6.85,"v":744800},{"d":"2018-06-29","o":6.95,"h":7,"l":6.89,"c":7,"v":486200},{"d":"2018-07-02","o":6.91,"h":6.98,"l":6.85,"c":6.9,"v":159800},{"d":"2018-07-03","o":6.99,"h":6.99,"l":6.89,"c":6.92,"v":254600},{"d":"2018-07-05","o":6.9,"h":6.92,"l":6.85,"c":6.87,"v":153800},{"d":"2018-07-06","o":6.87,"h":7.02,"l":6.87,"c":7.01,"v":198600},{"d":"2018-07-09","o":7.02,"h":7.11,"l":7.02,"c":7.08,"v":369400},{"d":"2018-07-10","o":7.04,"h":7.1,"l":7.04,"c":7.08,"v":331500},{"d":"2018-07-11","o":7.01,"h":7.06,"l":6.98,"c":7.03,"v":259100},{"d":"2018-07-12","o":7.01,"h":7.08,"l":7.01,"c":7.06,"v":163600},{"d":"2018-07-13","o":6.99,"h":7.05,"l":6.99,"c":7.04,"v":271400},{"d":"2018-07-16","o":7,"h":7.02,"l":6.99,"c":6.99,"v":90600},{"d":"2018-07-17","o":6.96,"h":7.05,"l":6.96,"c":7.02,"v":88500},{"d":"2018-07-18","o":6.98,"h":7.08,"l":6.98,"c":7.04,"v":304300},{"d":"2018-07-19","o":7.06,"h":7.06,"l":6.98,"c":7.01,"v":113200},{"d":"2018-07-20","o":7.01,"h":7.05,"l":7.01,"c":7.05,"v":407200},{"d":"2018-07-23","o":7.05,"h":7.05,"l":7.01,"c":7.01,"v":115800},{"d":"2018-07-24","o":7.05,"h":7.14,"l":7.05,"c":7.1,"v":118000},{"d":"2018-07-25","o":7.12,"h":7.17,"l":7.12,"c":7.16,"v":136900},{"d":"2018-07-26","o":7.06,"h":7.16,"l":6.9,"c":7.11,"v":133000},{"d":"2018-07-27","o":7.13,"h":7.16,"l":7.09,"c":7.12,"v":121500},{"d":"2018-07-30","o":7.06,"h":7.17,"l":7.06,"c":7.16,"v":174100},{"d":"2018-07-31","o":7.17,"h":7.2,"l":7.15,"c":7.19,"v":70100},{"d":"2018-08-01","o":7.15,"h":7.19,"l":7.15,"c":7.17,"v":132500},{"d":"2018-08-02","o":7.11,"h":7.11,"l":7.01,"c":7.06,"v":102700},{"d":"2018-08-03","o":7.05,"h":7.11,"l":7.05,"c":7.08,"v":60800},{"d":"2018-08-06","o":7.02,"h":7.11,"l":7.02,"c":7.03,"v":76100},{"d":"2018-08-07","o":7.06,"h":7.13,"l":7.06,"c":7.09,"v":46000},{"d":"2018-08-08","o":7.06,"h":7.13,"l":7.06,"c":7.12,"v":52700},{"d":"2018-08-09","o":7.12,"h":7.15,"l":7.12,"c":7.14,"v":60400},{"d":"2018-08-10","o":7.03,"h":7.05,"l":6.95,"c":6.98,"v":134200},{"d":"2018-08-13","o":7.02,"h":7.02,"l":6.85,"c":6.87,"v":133800},{"d":"2018-08-14","o":6.85,"h":6.88,"l":6.81,"c":6.84,"v":89300},{"d":"2018-08-15","o":6.75,"h":6.75,"l":6.52,"c":6.69,"v":279200},{"d":"2018-08-16","o":6.7,"h":6.78,"l":6.7,"c":6.71,"v":144100},{"d":"2018-08-17","o":6.66,"h":6.76,"l":6.66,"c":6.76,"v":77600},{"d":"2018-08-20","o":6.72,"h":6.8,"l":6.71,"c":6.77,"v":68300},{"d":"2018-08-21","o":6.8,"h":6.84,"l":6.79,"c":6.82,"v":163600},{"d":"2018-08-22","o":6.77,"h":6.87,"l":6.77,"c":6.86,"v":63000},{"d":"2018-08-23","o":6.72,"h":6.88,"l":6.72,"c":6.8,"v":68400},{"d":"2018-08-24","o":6.8,"h":6.87,"l":6.8,"c":6.84,"v":69100},{"d":"2018-08-27","o":6.86,"h":6.96,"l":6.84,"c":6.94,"v":153600},{"d":"2018-08-28","o":6.96,"h":6.99,"l":6.94,"c":6.94,"v":134200},{"d":"2018-08-29","o":6.94,"h":6.99,"l":6.93,"c":6.96,"v":71100},{"d":"2018-08-30","o":6.93,"h":6.94,"l":6.88,"c":6.89,"v":189500},{"d":"2018-08-31","o":6.87,"h":6.91,"l":6.82,"c":6.91,"v":112200},{"d":"2018-09-04","o":6.83,"h":6.83,"l":6.76,"c":6.8,"v":70600},{"d":"2018-09-05","o":6.76,"h":6.76,"l":6.58,"c":6.7,"v":113800},{"d":"2018-09-06","o":6.66,"h":6.69,"l":6.61,"c":6.65,"v":54000},{"d":"2018-09-07","o":6.59,"h":6.7,"l":6.57,"c":6.61,"v":415700},{"d":"2018-09-10","o":6.52,"h":6.61,"l":6.52,"c":6.55,"v":203800},{"d":"2018-09-11","o":6.5,"h":6.59,"l":6.5,"c":6.52,"v":113300},{"d":"2018-09-12","o":6.5,"h":6.64,"l":6.5,"c":6.58,"v":84500},{"d":"2018-09-13","o":6.61,"h":6.77,"l":6.55,"c":6.61,"v":176300},{"d":"2018-09-14","o":6.61,"h":6.69,"l":6.59,"c":6.65,"v":164100},{"d":"2018-09-17","o":6.64,"h":6.66,"l":6.62,"c":6.64,"v":96800},{"d":"2018-09-18","o":6.64,"h":6.71,"l":6.64,"c":6.69,"v":155700},{"d":"2018-09-19","o":6.7,"h":6.83,"l":6.7,"c":6.83,"v":59200},{"d":"2018-09-20","o":6.82,"h":6.89,"l":6.78,"c":6.87,"v":707100},{"d":"2018-09-21","o":6.86,"h":6.89,"l":6.82,"c":6.85,"v":47300},{"d":"2018-09-24","o":6.8,"h":6.8,"l":6.74,"c":6.75,"v":94100},{"d":"2018-09-25","o":6.8,"h":6.8,"l":6.7,"c":6.77,"v":1101600},{"d":"2018-09-26","o":6.74,"h":6.85,"l":6.71,"c":6.8,"v":122900},{"d":"2018-09-27","o":6.77,"h":6.87,"l":6.77,"c":6.86,"v":91700},{"d":"2018-09-28","o":6.73,"h":6.9,"l":6.73,"c":6.86,"v":73500},{"d":"2018-10-01","o":6.87,"h":6.95,"l":6.87,"c":6.9,"v":83400},{"d":"2018-10-02","o":6.9,"h":6.9,"l":6.76,"c":6.78,"v":119000},{"d":"2018-10-03","o":6.78,"h":6.83,"l":6.75,"c":6.75,"v":93500},{"d":"2018-10-04","o":6.73,"h":6.74,"l":6.6,"c":6.63,"v":98300},{"d":"2018-10-05","o":6.6,"h":6.65,"l":6.57,"c":6.61,"v":111500},{"d":"2018-10-08","o":6.57,"h":6.59,"l":6.5,"c":6.52,"v":166200},{"d":"2018-10-09","o":6.53,"h":6.6,"l":6.53,"c":6.55,"v":50900},{"d":"2018-10-10","o":6.52,"h":6.54,"l":6.41,"c":6.41,"v":127700},{"d":"2018-10-11","o":6.34,"h":6.44,"l":6.2,"c":6.24,"v":222700},{"d":"2018-10-12","o":6.32,"h":6.52,"l":6.32,"c":6.5,"v":163000},{"d":"2018-10-15","o":6.31,"h":6.47,"l":6.31,"c":6.44,"v":129600},{"d":"2018-10-16","o":6.42,"h":6.6,"l":6.42,"c":6.6,"v":162000},{"d":"2018-10-17","o":6.55,"h":6.59,"l":6.5,"c":6.55,"v":90300},{"d":"2018-10-18","o":6.55,"h":6.55,"l":6.41,"c":6.41,"v":81200},{"d":"2018-10-19","o":6.39,"h":6.49,"l":6.39,"c":6.44,"v":219200},{"d":"2018-10-22","o":6.46,"h":6.53,"l":6.45,"c":6.47,"v":184600},{"d":"2018-10-23","o":6.32,"h":6.4,"l":6.32,"c":6.38,"v":251000},{"d":"2018-10-24","o":6.39,"h":6.4,"l":6.27,"c":6.29,"v":108100},{"d":"2018-10-25","o":6.35,"h":6.35,"l":6.26,"c":6.32,"v":159000},{"d":"2018-10-26","o":6.24,"h":6.38,"l":6.22,"c":6.23,"v":119400},{"d":"2018-10-29","o":6.23,"h":6.35,"l":6.17,"c":6.2,"v":269300},{"d":"2018-10-30","o":6.2,"h":6.26,"l":6.13,"c":6.26,"v":173200},{"d":"2018-10-31","o":6.28,"h":6.4,"l":6.28,"c":6.38,"v":83000},{"d":"2018-11-01","o":6.4,"h":6.63,"l":6.4,"c":6.62,"v":108600},{"d":"2018-11-02","o":6.64,"h":6.73,"l":6.63,"c":6.69,"v":67000},{"d":"2018-11-05","o":6.64,"h":6.69,"l":6.61,"c":6.67,"v":44700},{"d":"2018-11-06","o":6.66,"h":6.69,"l":6.62,"c":6.68,"v":55700},{"d":"2018-11-07","o":6.69,"h":6.79,"l":6.67,"c":6.79,"v":68100},{"d":"2018-11-08","o":6.77,"h":6.78,"l":6.63,"c":6.64,"v":112500},{"d":"2018-11-09","o":6.6,"h":6.61,"l":6.48,"c":6.52,"v":53500},{"d":"2018-11-12","o":6.43,"h":6.49,"l":6.42,"c":6.43,"v":54600},{"d":"2018-11-13","o":6.4,"h":6.51,"l":6.4,"c":6.47,"v":127500},{"d":"2018-11-14","o":6.43,"h":6.55,"l":6.43,"c":6.54,"v":51600},{"d":"2018-11-15","o":6.49,"h":6.68,"l":6.49,"c":6.65,"v":132100},{"d":"2018-11-16","o":6.54,"h":6.7,"l":6.51,"c":6.69,"v":107800},{"d":"2018-11-19","o":6.63,"h":6.69,"l":6.58,"c":6.64,"v":142600},{"d":"2018-11-20","o":6.54,"h":6.6,"l":6.49,"c":6.55,"v":165000},{"d":"2018-11-21","o":6.54,"h":6.61,"l":6.45,"c":6.59,"v":103900},{"d":"2018-11-23","o":6.49,"h":6.55,"l":6.49,"c":6.51,"v":54500},{"d":"2018-11-26","o":6.55,"h":6.6,"l":6.54,"c":6.58,"v":155800},{"d":"2018-11-27","o":6.53,"h":6.6,"l":6.53,"c":6.58,"v":86000},{"d":"2018-11-28","o":6.56,"h":6.73,"l":6.56,"c":6.73,"v":136700},{"d":"2018-11-29","o":6.66,"h":6.74,"l":6.66,"c":6.71,"v":69500},{"d":"2018-11-30","o":6.7,"h":6.71,"l":6.67,"c":6.7,"v":103800},{"d":"2018-12-03","o":6.75,"h":6.84,"l":6.7,"c":6.8,"v":118700},{"d":"2018-12-04","o":6.72,"h":6.82,"l":6.68,"c":6.69,"v":60100},{"d":"2018-12-06","o":6.65,"h":6.66,"l":6.55,"c":6.65,"v":130300},{"d":"2018-12-07","o":6.62,"h":6.68,"l":6.58,"c":6.61,"v":63000},{"d":"2018-12-10","o":6.54,"h":6.56,"l":6.46,"c":6.5,"v":64800},{"d":"2018-12-11","o":6.53,"h":6.56,"l":6.47,"c":6.5,"v":95700},{"d":"2018-12-12","o":6.56,"h":6.65,"l":6.56,"c":6.62,"v":127500},{"d":"2018-12-13","o":6.64,"h":6.66,"l":6.61,"c":6.65,"v":205700},{"d":"2018-12-14","o":6.56,"h":6.58,"l":6.52,"c":6.54,"v":436700},{"d":"2018-12-17","o":6.49,"h":6.55,"l":6.48,"c":6.48,"v":149700},{"d":"2018-12-18","o":6.54,"h":6.56,"l":6.46,"c":6.52,"v":148700},{"d":"2018-12-19","o":6.5,"h":6.56,"l":6.43,"c":6.51,"v":109500},{"d":"2018-12-20","o":6.49,"h":6.54,"l":6.41,"c":6.5,"v":133700},{"d":"2018-12-21","o":6.44,"h":6.51,"l":6.43,"c":6.43,"v":88500},{"d":"2018-12-24","o":6.41,"h":6.46,"l":6.37,"c":6.42,"v":116600},{"d":"2018-12-26","o":6.42,"h":6.47,"l":6.41,"c":6.44,"v":135200},{"d":"2018-12-27","o":6.41,"h":6.49,"l":6.41,"c":6.49,"v":143200},{"d":"2018-12-28","o":6.35,"h":6.45,"l":6.29,"c":6.35,"v":268400},{"d":"2018-12-31","o":6.35,"h":6.47,"l":6.33,"c":6.35,"v":220600},{"d":"2019-01-02","o":6.35,"h":6.43,"l":6.35,"c":6.43,"v":36900},{"d":"2019-01-03","o":6.35,"h":6.39,"l":6.32,"c":6.35,"v":68300},{"d":"2019-01-04","o":6.31,"h":6.54,"l":6.31,"c":6.52,"v":40500},{"d":"2019-01-07","o":6.52,"h":6.62,"l":6.5,"c":6.59,"v":35100},{"d":"2019-01-08","o":6.65,"h":6.65,"l":6.57,"c":6.61,"v":65200},{"d":"2019-01-09","o":6.62,"h":6.73,"l":6.59,"c":6.72,"v":37700},{"d":"2019-01-10","o":6.75,"h":6.84,"l":6.67,"c":6.82,"v":127900},{"d":"2019-01-11","o":6.82,"h":6.83,"l":6.72,"c":6.79,"v":151100},{"d":"2019-01-14","o":6.63,"h":6.79,"l":6.63,"c":6.73,"v":35600},{"d":"2019-01-15","o":6.69,"h":6.87,"l":6.69,"c":6.81,"v":100400},{"d":"2019-01-16","o":6.79,"h":6.9,"l":6.79,"c":6.9,"v":55600},{"d":"2019-01-17","o":6.83,"h":6.95,"l":6.83,"c":6.9,"v":77700},{"d":"2019-01-18","o":6.88,"h":6.98,"l":6.88,"c":6.98,"v":41100},{"d":"2019-01-22","o":6.97,"h":6.97,"l":6.8,"c":6.86,"v":53300},{"d":"2019-01-23","o":6.86,"h":6.96,"l":6.86,"c":6.96,"v":55000},{"d":"2019-01-24","o":6.89,"h":6.99,"l":6.89,"c":6.97,"v":65700},{"d":"2019-01-25","o":7,"h":7.06,"l":6.99,"c":7.06,"v":93800},{"d":"2019-01-28","o":6.88,"h":7.02,"l":6.88,"c":6.96,"v":39200},{"d":"2019-01-29","o":6.88,"h":7.01,"l":6.88,"c":6.97,"v":101600},{"d":"2019-01-30","o":6.95,"h":7.11,"l":6.95,"c":7.1,"v":85100},{"d":"2019-01-31","o":7.1,"h":7.16,"l":7.1,"c":7.14,"v":107700},{"d":"2019-02-01","o":7.12,"h":7.19,"l":7.07,"c":7.17,"v":73400},{"d":"2019-02-04","o":7.22,"h":7.22,"l":7.14,"c":7.18,"v":34000},{"d":"2019-02-05","o":7.17,"h":7.3,"l":7.15,"c":7.24,"v":194500},{"d":"2019-02-06","o":7.27,"h":7.29,"l":7.18,"c":7.22,"v":72300},{"d":"2019-02-07","o":7.17,"h":7.21,"l":7.08,"c":7.14,"v":35100},{"d":"2019-02-08","o":7.07,"h":7.14,"l":7.04,"c":7.07,"v":48000},{"d":"2019-02-11","o":7.04,"h":7.12,"l":7.04,"c":7.09,"v":41000},{"d":"2019-02-12","o":7.09,"h":7.18,"l":7.09,"c":7.18,"v":63600},{"d":"2019-02-13","o":7.13,"h":7.18,"l":7.11,"c":7.12,"v":102600},{"d":"2019-02-14","o":7.12,"h":7.16,"l":7.06,"c":7.13,"v":88700},{"d":"2019-02-15","o":7.13,"h":7.13,"l":7.08,"c":7.12,"v":44300},{"d":"2019-02-19","o":7,"h":7.21,"l":6.97,"c":7.17,"v":99000},{"d":"2019-02-20","o":7.11,"h":7.24,"l":7.11,"c":7.24,"v":52100},{"d":"2019-02-21","o":7.17,"h":7.24,"l":7.16,"c":7.17,"v":149100},{"d":"2019-02-22","o":7.19,"h":7.28,"l":7.19,"c":7.25,"v":32900},{"d":"2019-02-25","o":7.29,"h":7.35,"l":7.27,"c":7.33,"v":116200},{"d":"2019-02-26","o":7.26,"h":7.34,"l":7.26,"c":7.31,"v":57300},{"d":"2019-02-27","o":7.23,"h":7.28,"l":7.2,"c":7.24,"v":68700},{"d":"2019-02-28","o":7.17,"h":7.27,"l":7.12,"c":7.2,"v":75100},{"d":"2019-03-01","o":7.26,"h":7.26,"l":7.2,"c":7.22,"v":59100},{"d":"2019-03-04","o":7.2,"h":7.26,"l":7.17,"c":7.24,"v":106600},{"d":"2019-03-05","o":7.24,"h":7.26,"l":7.2,"c":7.25,"v":40500},{"d":"2019-03-06","o":7.19,"h":7.26,"l":7.18,"c":7.2,"v":33700},{"d":"2019-03-07","o":7.26,"h":7.26,"l":7.1,"c":7.14,"v":29900},{"d":"2019-03-08","o":7.01,"h":7.09,"l":7.01,"c":7.06,"v":31400},{"d":"2019-03-11","o":7.07,"h":7.19,"l":7.04,"c":7.16,"v":110700},{"d":"2019-03-12","o":7.19,"h":7.22,"l":7.17,"c":7.22,"v":44900},{"d":"2019-03-13","o":7.15,"h":7.34,"l":7.15,"c":7.19,"v":69300},{"d":"2019-03-14","o":7.13,"h":7.25,"l":7.13,"c":7.24,"v":13400},{"d":"2019-03-15","o":7.25,"h":7.34,"l":7.22,"c":7.32,"v":35100},{"d":"2019-03-18","o":7.32,"h":7.38,"l":7.28,"c":7.36,"v":52800},{"d":"2019-03-19","o":7.33,"h":7.36,"l":7.3,"c":7.31,"v":53100},{"d":"2019-03-20","o":7.29,"h":7.38,"l":7.27,"c":7.38,"v":149900},{"d":"2019-03-21","o":7.38,"h":7.4,"l":7.25,"c":7.35,"v":104900},{"d":"2019-03-22","o":7.25,"h":7.33,"l":7.23,"c":7.23,"v":100000},{"d":"2019-03-25","o":7.15,"h":7.19,"l":7.1,"c":7.16,"v":25200},{"d":"2019-03-26","o":7.22,"h":7.24,"l":7.19,"c":7.22,"v":21000},{"d":"2019-03-27","o":7.22,"h":7.22,"l":7.14,"c":7.18,"v":64600},{"d":"2019-03-28","o":7.12,"h":7.2,"l":7.11,"c":7.16,"v":48600},{"d":"2019-03-29","o":7.25,"h":7.3,"l":7.2,"c":7.27,"v":29000},{"d":"2019-04-01","o":7.39,"h":7.48,"l":7.33,"c":7.37,"v":43400},{"d":"2019-04-02","o":7.35,"h":7.43,"l":7.35,"c":7.42,"v":34500},{"d":"2019-04-03","o":7.43,"h":7.52,"l":7.4,"c":7.49,"v":104700},{"d":"2019-04-04","o":7.43,"h":7.52,"l":7.4,"c":7.49,"v":68100},{"d":"2019-04-05","o":7.51,"h":7.56,"l":7.49,"c":7.5,"v":126300},{"d":"2019-04-08","o":7.5,"h":7.54,"l":7.49,"c":7.54,"v":34900},{"d":"2019-04-09","o":7.5,"h":7.55,"l":7.49,"c":7.49,"v":90500},{"d":"2019-04-10","o":7.57,"h":7.6,"l":7.53,"c":7.58,"v":53000},{"d":"2019-04-11","o":7.52,"h":7.58,"l":7.52,"c":7.55,"v":71200},{"d":"2019-04-12","o":7.56,"h":7.63,"l":7.54,"c":7.58,"v":63800},{"d":"2019-04-15","o":7.55,"h":7.58,"l":7.53,"c":7.55,"v":57800},{"d":"2019-04-16","o":7.59,"h":7.59,"l":7.54,"c":7.57,"v":68500},{"d":"2019-04-17","o":7.62,"h":7.63,"l":7.56,"c":7.6,"v":52700},{"d":"2019-04-18","o":7.54,"h":7.62,"l":7.54,"c":7.62,"v":104900},{"d":"2019-04-22","o":7.55,"h":7.6,"l":7.54,"c":7.59,"v":126000},{"d":"2019-04-23","o":7.56,"h":7.6,"l":7.56,"c":7.57,"v":85600},{"d":"2019-04-24","o":7.49,"h":7.56,"l":7.48,"c":7.49,"v":118600},{"d":"2019-04-25","o":7.46,"h":7.51,"l":7.42,"c":7.48,"v":231800},{"d":"2019-04-26","o":7.47,"h":7.51,"l":7.44,"c":7.47,"v":36500},{"d":"2019-04-29","o":7.32,"h":7.51,"l":7.32,"c":7.48,"v":53800},{"d":"2019-04-30","o":7.41,"h":7.49,"l":7.41,"c":7.47,"v":53100},{"d":"2019-05-01","o":7.44,"h":7.5,"l":7.44,"c":7.47,"v":62900},{"d":"2019-05-02","o":7.43,"h":7.49,"l":7.43,"c":7.47,"v":49300},{"d":"2019-05-03","o":7.48,"h":7.55,"l":7.48,"c":7.53,"v":43000},{"d":"2019-05-06","o":7.42,"h":7.43,"l":7.39,"c":7.4,"v":28300},{"d":"2019-05-07","o":7.35,"h":7.35,"l":6.96,"c":7.21,"v":117400},{"d":"2019-05-08","o":7.22,"h":7.25,"l":7.17,"c":7.24,"v":45500},{"d":"2019-05-09","o":7.25,"h":7.25,"l":7.13,"c":7.17,"v":275500},{"d":"2019-05-10","o":7.17,"h":7.26,"l":7.15,"c":7.25,"v":145000},{"d":"2019-05-13","o":7.19,"h":7.19,"l":7.09,"c":7.1,"v":202000},{"d":"2019-05-14","o":7.14,"h":7.19,"l":7.12,"c":7.13,"v":115200},{"d":"2019-05-15","o":7.11,"h":7.16,"l":7.08,"c":7.15,"v":107300},{"d":"2019-05-16","o":7.15,"h":7.19,"l":7.12,"c":7.12,"v":128900},{"d":"2019-05-17","o":7.17,"h":7.17,"l":7.02,"c":7.05,"v":214900},{"d":"2019-05-20","o":6.98,"h":6.99,"l":6.95,"c":6.96,"v":84000},{"d":"2019-05-21","o":6.97,"h":7.03,"l":6.95,"c":7.03,"v":90000},{"d":"2019-05-22","o":6.98,"h":7.01,"l":6.97,"c":7,"v":89600},{"d":"2019-05-23","o":6.94,"h":6.95,"l":6.91,"c":6.91,"v":54700},{"d":"2019-05-24","o":6.89,"h":6.97,"l":6.89,"c":6.94,"v":41400},{"d":"2019-05-28","o":6.92,"h":6.95,"l":6.92,"c":6.93,"v":96400},{"d":"2019-05-29","o":6.86,"h":6.97,"l":6.8,"c":6.94,"v":514800},{"d":"2019-05-30","o":6.94,"h":7.04,"l":6.94,"c":7.03,"v":196100},{"d":"2019-05-31","o":7,"h":7.09,"l":6.89,"c":7.04,"v":217600},{"d":"2019-06-03","o":7.06,"h":7.33,"l":7.06,"c":7.12,"v":121400},{"d":"2019-06-04","o":7.1,"h":7.12,"l":7.06,"c":7.11,"v":64300},{"d":"2019-06-05","o":7.11,"h":7.15,"l":7.09,"c":7.12,"v":85600},{"d":"2019-06-06","o":7.06,"h":7.16,"l":7.06,"c":7.16,"v":129700},{"d":"2019-06-07","o":7.14,"h":7.26,"l":7.14,"c":7.23,"v":68100},{"d":"2019-06-10","o":7.2,"h":7.32,"l":7.17,"c":7.28,"v":228800},{"d":"2019-06-11","o":7.3,"h":7.39,"l":7.3,"c":7.37,"v":239600},{"d":"2019-06-12","o":7.25,"h":7.33,"l":7.22,"c":7.23,"v":319600},{"d":"2019-06-13","o":7.23,"h":7.32,"l":7.23,"c":7.27,"v":217200},{"d":"2019-06-14","o":7.19,"h":7.24,"l":7.1,"c":7.16,"v":201300},{"d":"2019-06-17","o":7.12,"h":7.19,"l":7.09,"c":7.15,"v":205100},{"d":"2019-06-18","o":7.13,"h":7.13,"l":6.99,"c":7.09,"v":243200},{"d":"2019-06-19","o":7.06,"h":7.14,"l":7.06,"c":7.14,"v":128900},{"d":"2019-06-20","o":7.17,"h":7.25,"l":7.17,"c":7.23,"v":98900},{"d":"2019-06-21","o":7.1,"h":7.24,"l":7.1,"c":7.22,"v":101100},{"d":"2019-06-24","o":7.18,"h":7.3,"l":7.17,"c":7.25,"v":78800},{"d":"2019-06-25","o":7.23,"h":7.27,"l":7.18,"c":7.2,"v":593100},{"d":"2019-06-26","o":7.2,"h":7.3,"l":7.2,"c":7.24,"v":475100},{"d":"2019-06-27","o":7.26,"h":7.33,"l":7.26,"c":7.29,"v":351000},{"d":"2019-06-28","o":7.33,"h":7.33,"l":7.27,"c":7.31,"v":92400},{"d":"2019-07-01","o":7.35,"h":7.42,"l":7.35,"c":7.42,"v":69800},{"d":"2019-07-02","o":7.33,"h":7.43,"l":7.33,"c":7.42,"v":128900},{"d":"2019-07-03","o":7.4,"h":7.45,"l":7.38,"c":7.44,"v":74900},{"d":"2019-07-05","o":7.46,"h":7.46,"l":7.39,"c":7.43,"v":38500},{"d":"2019-07-08","o":7.29,"h":7.38,"l":7.29,"c":7.35,"v":92600},{"d":"2019-07-09","o":7.33,"h":7.38,"l":7.31,"c":7.37,"v":56000},{"d":"2019-07-10","o":7.4,"h":7.45,"l":7.38,"c":7.39,"v":30000},{"d":"2019-07-11","o":7.41,"h":7.45,"l":7.38,"c":7.42,"v":58800},{"d":"2019-07-12","o":7.4,"h":7.44,"l":7.36,"c":7.43,"v":21600},{"d":"2019-07-15","o":7.39,"h":7.46,"l":7.39,"c":7.46,"v":36200},{"d":"2019-07-16","o":7.43,"h":7.48,"l":7.42,"c":7.43,"v":32100},{"d":"2019-07-17","o":7.41,"h":7.47,"l":7.41,"c":7.45,"v":30300},{"d":"2019-07-18","o":7.41,"h":7.5,"l":7.4,"c":7.5,"v":83500},{"d":"2019-07-19","o":7.45,"h":7.5,"l":7.43,"c":7.44,"v":32900},{"d":"2019-07-22","o":7.43,"h":7.47,"l":7.4,"c":7.41,"v":51200},{"d":"2019-07-23","o":7.43,"h":7.44,"l":7.41,"c":7.41,"v":56100},{"d":"2019-07-24","o":7.37,"h":7.45,"l":7.37,"c":7.43,"v":74500},{"d":"2019-07-25","o":7.45,"h":7.45,"l":7.37,"c":7.42,"v":29900},{"d":"2019-07-26","o":7.37,"h":7.45,"l":7.3,"c":7.45,"v":37800},{"d":"2019-07-29","o":7.41,"h":7.45,"l":7.37,"c":7.43,"v":22600},{"d":"2019-07-30","o":7.38,"h":7.38,"l":7.31,"c":7.37,"v":29600},{"d":"2019-07-31","o":7.35,"h":7.35,"l":7.28,"c":7.28,"v":84200},{"d":"2019-08-01","o":7.2,"h":7.32,"l":7.17,"c":7.19,"v":109300},{"d":"2019-08-02","o":7.16,"h":7.16,"l":7.1,"c":7.12,"v":41400},{"d":"2019-08-05","o":7.05,"h":7.05,"l":6.85,"c":6.85,"v":68600},{"d":"2019-08-06","o":6.95,"h":6.95,"l":6.87,"c":6.9,"v":68900},{"d":"2019-08-07","o":6.82,"h":6.92,"l":6.79,"c":6.92,"v":65800},{"d":"2019-08-08","o":6.95,"h":7.04,"l":6.95,"c":6.98,"v":7300},{"d":"2019-08-09","o":6.94,"h":7.01,"l":6.92,"c":6.92,"v":69900},{"d":"2019-08-12","o":6.89,"h":6.9,"l":6.86,"c":6.88,"v":10200},{"d":"2019-08-13","o":6.87,"h":6.96,"l":6.82,"c":6.89,"v":64400},{"d":"2019-08-14","o":6.84,"h":6.84,"l":6.74,"c":6.74,"v":35300},{"d":"2019-08-15","o":6.74,"h":6.78,"l":6.71,"c":6.78,"v":23600},{"d":"2019-08-16","o":6.8,"h":6.84,"l":6.78,"c":6.83,"v":33600},{"d":"2019-08-19","o":6.81,"h":6.9,"l":6.81,"c":6.89,"v":73700},{"d":"2019-08-20","o":6.94,"h":6.94,"l":6.82,"c":6.82,"v":40500},{"d":"2019-08-21","o":6.84,"h":6.92,"l":6.84,"c":6.86,"v":61100},{"d":"2019-08-22","o":6.84,"h":6.85,"l":6.73,"c":6.8,"v":32300},{"d":"2019-08-23","o":6.81,"h":6.81,"l":6.64,"c":6.68,"v":52700},{"d":"2019-08-26","o":6.68,"h":6.72,"l":6.64,"c":6.65,"v":82200},{"d":"2019-08-27","o":6.66,"h":6.72,"l":6.65,"c":6.68,"v":112900},{"d":"2019-08-28","o":6.68,"h":6.76,"l":6.65,"c":6.74,"v":91800},{"d":"2019-08-29","o":6.74,"h":6.84,"l":6.73,"c":6.84,"v":372800},{"d":"2019-08-30","o":6.85,"h":6.89,"l":6.8,"c":6.89,"v":31200},{"d":"2019-09-03","o":6.83,"h":6.86,"l":6.8,"c":6.86,"v":31900},{"d":"2019-09-04","o":6.87,"h":6.96,"l":6.87,"c":6.96,"v":60500},{"d":"2019-09-05","o":7,"h":7.08,"l":7,"c":7.04,"v":38500},{"d":"2019-09-06","o":7.09,"h":7.1,"l":7,"c":7.09,"v":38900},{"d":"2019-09-09","o":7.01,"h":7.1,"l":7.01,"c":7.1,"v":143200},{"d":"2019-09-10","o":7.06,"h":7.1,"l":7.06,"c":7.1,"v":16500},{"d":"2019-09-11","o":7.06,"h":7.15,"l":7.06,"c":7.14,"v":33200},{"d":"2019-09-12","o":7.1,"h":7.19,"l":7.1,"c":7.19,"v":98200},{"d":"2019-09-13","o":7.15,"h":7.2,"l":7.15,"c":7.19,"v":25000},{"d":"2019-09-16","o":7.14,"h":7.18,"l":7.07,"c":7.17,"v":35500},{"d":"2019-09-17","o":7.13,"h":7.18,"l":7.11,"c":7.18,"v":89400},{"d":"2019-09-18","o":7.14,"h":7.17,"l":7.11,"c":7.17,"v":55800},{"d":"2019-09-19","o":7.13,"h":7.15,"l":7.1,"c":7.12,"v":73500},{"d":"2019-09-20","o":7.11,"h":7.12,"l":7.05,"c":7.09,"v":55900},{"d":"2019-09-23","o":7.12,"h":7.12,"l":7.07,"c":7.09,"v":39600},{"d":"2019-09-24","o":7.06,"h":7.1,"l":7.02,"c":7.03,"v":14800},{"d":"2019-09-25","o":6.98,"h":7,"l":6.96,"c":6.99,"v":63800},{"d":"2019-09-26","o":6.87,"h":6.99,"l":6.87,"c":6.94,"v":151000},{"d":"2019-09-27","o":6.95,"h":6.95,"l":6.86,"c":6.87,"v":6900},{"d":"2019-09-30","o":6.98,"h":6.98,"l":6.92,"c":6.96,"v":43500},{"d":"2019-10-01","o":6.93,"h":7,"l":6.92,"c":6.97,"v":108500},{"d":"2019-10-02","o":6.94,"h":6.95,"l":6.88,"c":6.91,"v":11800},{"d":"2019-10-03","o":6.86,"h":6.99,"l":6.86,"c":6.96,"v":38600},{"d":"2019-10-04","o":6.92,"h":6.98,"l":6.92,"c":6.98,"v":20200},{"d":"2019-10-07","o":6.95,"h":6.98,"l":6.88,"c":6.96,"v":45700},{"d":"2019-10-08","o":6.92,"h":6.96,"l":6.86,"c":6.87,"v":62600},{"d":"2019-10-09","o":6.89,"h":6.91,"l":6.79,"c":6.85,"v":229000},{"d":"2019-10-10","o":6.88,"h":6.91,"l":6.86,"c":6.89,"v":156400},{"d":"2019-10-11","o":6.93,"h":7,"l":6.9,"c":7,"v":243800},{"d":"2019-10-14","o":6.95,"h":7.03,"l":6.95,"c":6.98,"v":148000},{"d":"2019-10-15","o":6.96,"h":7.05,"l":6.96,"c":7.05,"v":58400},{"d":"2019-10-16","o":7,"h":7.07,"l":6.97,"c":7.07,"v":10700},{"d":"2019-10-17","o":7.05,"h":7.12,"l":7.04,"c":7.1,"v":140000},{"d":"2019-10-18","o":7.03,"h":7.07,"l":7.02,"c":7.06,"v":88400},{"d":"2019-10-21","o":7.05,"h":7.11,"l":7.05,"c":7.11,"v":57900},{"d":"2019-10-22","o":7.06,"h":7.14,"l":7.06,"c":7.1,"v":44000},{"d":"2019-10-23","o":7.07,"h":7.12,"l":7.06,"c":7.12,"v":36800},{"d":"2019-10-24","o":7.09,"h":7.15,"l":7.09,"c":7.15,"v":59500},{"d":"2019-10-25","o":7.15,"h":7.15,"l":7.11,"c":7.13,"v":27800},{"d":"2019-10-28","o":7.15,"h":7.18,"l":7.11,"c":7.13,"v":38600},{"d":"2019-10-29","o":7.02,"h":7.1,"l":7.01,"c":7.06,"v":29900},{"d":"2019-10-30","o":7.06,"h":7.12,"l":7.01,"c":7.11,"v":33700},{"d":"2019-10-31","o":7.06,"h":7.08,"l":7.01,"c":7.06,"v":158500},{"d":"2019-11-01","o":7.09,"h":7.2,"l":7.09,"c":7.17,"v":52300},{"d":"2019-11-04","o":7.2,"h":7.22,"l":7.2,"c":7.22,"v":89400},{"d":"2019-11-05","o":7.2,"h":7.27,"l":7.2,"c":7.25,"v":111500},{"d":"2019-11-06","o":7.21,"h":7.28,"l":7.21,"c":7.28,"v":98000},{"d":"2019-11-07","o":7.3,"h":7.37,"l":7.3,"c":7.35,"v":213300},{"d":"2019-11-08","o":7.3,"h":7.32,"l":7.27,"c":7.29,"v":97700},{"d":"2019-11-11","o":7.25,"h":7.27,"l":7.21,"c":7.23,"v":145400},{"d":"2019-11-12","o":7.22,"h":7.22,"l":7.16,"c":7.16,"v":27900},{"d":"2019-11-13","o":7.08,"h":7.13,"l":7.08,"c":7.11,"v":15000},{"d":"2019-11-14","o":7.09,"h":7.16,"l":7.09,"c":7.12,"v":38300},{"d":"2019-11-15","o":7.12,"h":7.19,"l":7.1,"c":7.14,"v":25900},{"d":"2019-11-18","o":7.12,"h":7.14,"l":7.09,"c":7.14,"v":30800},{"d":"2019-11-19","o":7.12,"h":7.17,"l":7.12,"c":7.17,"v":18200},{"d":"2019-11-20","o":7.19,"h":7.22,"l":7.12,"c":7.12,"v":143900},{"d":"2019-11-21","o":7.17,"h":7.17,"l":7.11,"c":7.11,"v":52100},{"d":"2019-11-22","o":7.12,"h":7.17,"l":7.09,"c":7.17,"v":51300},{"d":"2019-11-25","o":7.15,"h":7.22,"l":7.15,"c":7.22,"v":82600},{"d":"2019-11-26","o":7.17,"h":7.23,"l":7.17,"c":7.23,"v":97300},{"d":"2019-11-27","o":7.17,"h":7.23,"l":7.17,"c":7.22,"v":30100},{"d":"2019-11-29","o":7.17,"h":7.17,"l":7.09,"c":7.09,"v":6600},{"d":"2019-12-02","o":7.1,"h":7.14,"l":7.06,"c":7.1,"v":20400},{"d":"2019-12-03","o":7.05,"h":7.05,"l":6.98,"c":7.03,"v":30800},{"d":"2019-12-04","o":7.04,"h":7.12,"l":7.04,"c":7.08,"v":131700},{"d":"2019-12-05","o":7.07,"h":7.16,"l":7.05,"c":7.12,"v":44600},{"d":"2019-12-06","o":7.12,"h":7.19,"l":7.11,"c":7.15,"v":48900},{"d":"2019-12-09","o":7.11,"h":7.16,"l":7.09,"c":7.15,"v":44300},{"d":"2019-12-10","o":7.13,"h":7.2,"l":7.12,"c":7.18,"v":62000},{"d":"2019-12-11","o":7.16,"h":7.3,"l":7.15,"c":7.3,"v":70900},{"d":"2019-12-12","o":7.29,"h":7.43,"l":7.28,"c":7.38,"v":69500},{"d":"2019-12-13","o":7.36,"h":7.44,"l":7.36,"c":7.44,"v":82200},{"d":"2019-12-16","o":7.42,"h":7.51,"l":7.4,"c":7.51,"v":131000},{"d":"2019-12-17","o":7.51,"h":7.6,"l":7.51,"c":7.57,"v":47000},{"d":"2019-12-18","o":7.55,"h":7.59,"l":7.54,"c":7.58,"v":37800},{"d":"2019-12-19","o":7.5,"h":7.63,"l":7.5,"c":7.62,"v":56800},{"d":"2019-12-20","o":7.57,"h":7.67,"l":7.57,"c":7.66,"v":54200},{"d":"2019-12-23","o":7.61,"h":7.65,"l":7.61,"c":7.65,"v":103000},{"d":"2019-12-24","o":7.61,"h":7.64,"l":7.59,"c":7.63,"v":16700},{"d":"2019-12-26","o":7.6,"h":7.68,"l":7.6,"c":7.68,"v":37300},{"d":"2019-12-27","o":7.68,"h":7.73,"l":7.68,"c":7.72,"v":48300},{"d":"2019-12-30","o":7.65,"h":7.71,"l":7.61,"c":7.64,"v":55500},{"d":"2019-12-31","o":7.61,"h":7.64,"l":7.61,"c":7.62,"v":30700},{"d":"2020-01-02","o":7.62,"h":7.78,"l":7.62,"c":7.78,"v":54100},{"d":"2020-01-03","o":7.67,"h":7.69,"l":7.63,"c":7.65,"v":60800},{"d":"2020-01-06","o":7.64,"h":7.64,"l":7.61,"c":7.63,"v":25200},{"d":"2020-01-07","o":7.65,"h":7.7,"l":7.62,"c":7.67,"v":66700},{"d":"2020-01-08","o":7.7,"h":7.78,"l":7.68,"c":7.74,"v":52700},{"d":"2020-01-09","o":7.74,"h":7.78,"l":7.74,"c":7.77,"v":51900},{"d":"2020-01-10","o":7.81,"h":7.87,"l":7.77,"c":7.85,"v":48600},{"d":"2020-01-13","o":7.83,"h":7.98,"l":7.83,"c":7.92,"v":63900},{"d":"2020-01-14","o":7.89,"h":7.91,"l":7.86,"c":7.91,"v":20000},{"d":"2020-01-15","o":7.9,"h":7.9,"l":7.87,"c":7.87,"v":35800},{"d":"2020-01-16","o":7.86,"h":7.93,"l":7.86,"c":7.93,"v":39400},{"d":"2020-01-17","o":7.94,"h":8.01,"l":7.9,"c":8.01,"v":54900},{"d":"2020-01-21","o":7.77,"h":7.88,"l":7.77,"c":7.86,"v":63700},{"d":"2020-01-22","o":7.96,"h":7.96,"l":7.88,"c":7.9,"v":60000},{"d":"2020-01-23","o":7.76,"h":7.86,"l":7.72,"c":7.85,"v":40200},{"d":"2020-01-24","o":7.83,"h":7.83,"l":7.75,"c":7.81,"v":42300},{"d":"2020-01-27","o":7.44,"h":7.58,"l":7.42,"c":7.57,"v":106700},{"d":"2020-01-28","o":7.55,"h":7.63,"l":7.55,"c":7.59,"v":47600},{"d":"2020-01-29","o":7.61,"h":7.66,"l":7.59,"c":7.64,"v":15000},{"d":"2020-01-30","o":7.5,"h":7.54,"l":7.46,"c":7.53,"v":39600},{"d":"2020-01-31","o":7.41,"h":7.46,"l":7.35,"c":7.41,"v":173000},{"d":"2020-02-03","o":7.39,"h":7.47,"l":7.39,"c":7.44,"v":27000},{"d":"2020-02-04","o":7.52,"h":7.63,"l":7.52,"c":7.59,"v":36500},{"d":"2020-02-05","o":7.65,"h":7.7,"l":7.65,"c":7.67,"v":51600},{"d":"2020-02-06","o":7.64,"h":7.73,"l":7.64,"c":7.7,"v":46200},{"d":"2020-02-07","o":7.65,"h":7.71,"l":7.47,"c":7.47,"v":107000},{"d":"2020-02-10","o":7.48,"h":7.62,"l":7.48,"c":7.59,"v":38900},{"d":"2020-02-11","o":7.57,"h":7.7,"l":7.55,"c":7.65,"v":44000},{"d":"2020-02-12","o":7.67,"h":7.76,"l":7.67,"c":7.76,"v":29900},{"d":"2020-02-13","o":7.68,"h":7.71,"l":7.63,"c":7.65,"v":43300},{"d":"2020-02-14","o":7.64,"h":7.69,"l":7.64,"c":7.66,"v":12500},{"d":"2020-02-18","o":7.62,"h":7.65,"l":7.57,"c":7.6,"v":39700},{"d":"2020-02-19","o":7.62,"h":7.65,"l":7.62,"c":7.62,"v":7000},{"d":"2020-02-20","o":7.61,"h":7.61,"l":7.5,"c":7.56,"v":40700},{"d":"2020-02-21","o":7.53,"h":7.54,"l":7.45,"c":7.46,"v":49300},{"d":"2020-02-24","o":7.13,"h":7.27,"l":7.12,"c":7.25,"v":86100},{"d":"2020-02-25","o":7.27,"h":7.3,"l":7.16,"c":7.2,"v":53500},{"d":"2020-02-26","o":7.23,"h":7.3,"l":7.18,"c":7.2,"v":28300},{"d":"2020-02-27","o":7.12,"h":7.12,"l":6.93,"c":6.97,"v":114000},{"d":"2020-02-28","o":6.85,"h":6.85,"l":6.73,"c":6.74,"v":104600},{"d":"2020-03-02","o":6.67,"h":6.86,"l":6.67,"c":6.86,"v":128600},{"d":"2020-03-03","o":6.83,"h":6.97,"l":6.82,"c":6.89,"v":55700},{"d":"2020-03-04","o":6.92,"h":7,"l":6.88,"c":6.96,"v":39800},{"d":"2020-03-05","o":6.85,"h":6.97,"l":6.82,"c":6.88,"v":28900},{"d":"2020-03-06","o":6.68,"h":6.74,"l":6.67,"c":6.67,"v":39000},{"d":"2020-03-09","o":6.03,"h":6.41,"l":6.03,"c":6.2,"v":110700},{"d":"2020-03-10","o":6.29,"h":6.43,"l":6.23,"c":6.35,"v":98800},{"d":"2020-03-11","o":6.06,"h":6.23,"l":6.05,"c":6.07,"v":84000},{"d":"2020-03-12","o":5.51,"h":5.56,"l":5.35,"c":5.4,"v":125000},{"d":"2020-03-13","o":5.61,"h":5.76,"l":5.51,"c":5.67,"v":69300},{"d":"2020-03-16","o":5.07,"h":5.33,"l":5,"c":5.27,"v":219100},{"d":"2020-03-17","o":5.25,"h":5.35,"l":5.1,"c":5.23,"v":108200},{"d":"2020-03-18","o":4.95,"h":5.09,"l":4.75,"c":4.78,"v":438900},{"d":"2020-03-19","o":4.51,"h":4.72,"l":4.51,"c":4.72,"v":273600},{"d":"2020-03-20","o":4.76,"h":4.88,"l":4.76,"c":4.85,"v":96400},{"d":"2020-03-23","o":4.55,"h":4.6,"l":4.42,"c":4.45,"v":168600},{"d":"2020-03-24","o":4.6,"h":4.95,"l":4.6,"c":4.75,"v":87400},{"d":"2020-03-25","o":4.77,"h":5.1,"l":4.77,"c":5.05,"v":114200},{"d":"2020-03-26","o":5.04,"h":5.29,"l":5.04,"c":5.26,"v":29400},{"d":"2020-03-27","o":5.1,"h":5.24,"l":5.08,"c":5.09,"v":44200},{"d":"2020-03-30","o":5.05,"h":5.15,"l":5.04,"c":5.09,"v":66200},{"d":"2020-03-31","o":5.17,"h":5.28,"l":5.11,"c":5.18,"v":152400},{"d":"2020-04-01","o":5.01,"h":5.18,"l":4.99,"c":5.01,"v":179500},{"d":"2020-04-02","o":5.06,"h":5.16,"l":5.01,"c":5.14,"v":167300},{"d":"2020-04-03","o":5.09,"h":5.15,"l":4.95,"c":4.96,"v":178600},{"d":"2020-04-06","o":5.06,"h":5.2,"l":5.06,"c":5.14,"v":175000},{"d":"2020-04-07","o":5.26,"h":5.46,"l":5.24,"c":5.33,"v":189100},{"d":"2020-04-08","o":5.31,"h":5.4,"l":5.27,"c":5.35,"v":62700},{"d":"2020-04-09","o":5.33,"h":5.53,"l":5.29,"c":5.47,"v":59200},{"d":"2020-04-13","o":5.43,"h":5.5,"l":5.42,"c":5.45,"v":87400},{"d":"2020-04-14","o":5.59,"h":5.73,"l":5.45,"c":5.54,"v":103600},{"d":"2020-04-15","o":5.42,"h":5.46,"l":5.39,"c":5.44,"v":24100},{"d":"2020-04-16","o":5.45,"h":5.52,"l":5.42,"c":5.48,"v":23900},{"d":"2020-04-17","o":5.59,"h":5.59,"l":5.47,"c":5.56,"v":96300},{"d":"2020-04-20","o":5.45,"h":5.59,"l":5.45,"c":5.46,"v":41200},{"d":"2020-04-21","o":5.3,"h":5.35,"l":5.1,"c":5.33,"v":39500},{"d":"2020-04-22","o":5.35,"h":5.47,"l":5.35,"c":5.42,"v":57600},{"d":"2020-04-23","o":5.42,"h":5.54,"l":5.42,"c":5.48,"v":228800},{"d":"2020-04-24","o":5.48,"h":5.48,"l":5.34,"c":5.38,"v":46300},{"d":"2020-04-27","o":5.4,"h":5.49,"l":5.4,"c":5.44,"v":39700},{"d":"2020-04-28","o":5.47,"h":5.51,"l":5.45,"c":5.47,"v":172900},{"d":"2020-04-29","o":5.56,"h":5.63,"l":5.55,"c":5.6,"v":47200},{"d":"2020-04-30","o":5.57,"h":5.65,"l":5.57,"c":5.6,"v":109400},{"d":"2020-05-01","o":5.52,"h":5.52,"l":5.43,"c":5.49,"v":167500},{"d":"2020-05-04","o":5.47,"h":5.5,"l":5.4,"c":5.47,"v":120700},{"d":"2020-05-05","o":5.56,"h":5.59,"l":5.49,"c":5.52,"v":250600},{"d":"2020-05-06","o":5.52,"h":5.56,"l":5.49,"c":5.51,"v":38200},{"d":"2020-05-07","o":5.53,"h":5.57,"l":5.52,"c":5.54,"v":14900},{"d":"2020-05-08","o":5.58,"h":5.63,"l":5.54,"c":5.55,"v":46600},{"d":"2020-05-11","o":5.57,"h":5.57,"l":5.45,"c":5.55,"v":48700},{"d":"2020-05-12","o":5.54,"h":5.64,"l":5.54,"c":5.55,"v":29900},{"d":"2020-05-13","o":5.57,"h":5.6,"l":5.48,"c":5.51,"v":31200},{"d":"2020-05-14","o":5.4,"h":5.47,"l":5.36,"c":5.47,"v":49400},{"d":"2020-05-15","o":5.46,"h":5.49,"l":5.36,"c":5.44,"v":44400},{"d":"2020-05-18","o":5.43,"h":5.61,"l":5.43,"c":5.61,"v":20900},{"d":"2020-05-19","o":5.56,"h":5.62,"l":5.54,"c":5.58,"v":31600},{"d":"2020-05-20","o":5.65,"h":5.65,"l":5.57,"c":5.61,"v":53900},{"d":"2020-05-21","o":5.56,"h":5.63,"l":5.52,"c":5.59,"v":56300},{"d":"2020-05-22","o":5.54,"h":5.54,"l":5.38,"c":5.47,"v":77900},{"d":"2020-05-26","o":5.58,"h":5.65,"l":5.55,"c":5.55,"v":194300},{"d":"2020-05-27","o":5.59,"h":5.63,"l":5.53,"c":5.6,"v":59500},{"d":"2020-05-28","o":5.64,"h":5.69,"l":5.57,"c":5.57,"v":45500},{"d":"2020-05-29","o":5.57,"h":5.68,"l":5.57,"c":5.67,"v":51400},{"d":"2020-06-01","o":5.67,"h":5.8,"l":5.67,"c":5.79,"v":56100},{"d":"2020-06-02","o":5.83,"h":5.97,"l":5.83,"c":5.94,"v":28700},{"d":"2020-06-03","o":5.89,"h":6.08,"l":5.89,"c":6.05,"v":47200},{"d":"2020-06-04","o":5.94,"h":6.03,"l":5.94,"c":5.99,"v":21800},{"d":"2020-06-05","o":6.03,"h":6.21,"l":6.03,"c":6.17,"v":33400},{"d":"2020-06-08","o":6.19,"h":6.22,"l":6.16,"c":6.22,"v":165100},{"d":"2020-06-09","o":6.11,"h":6.23,"l":6.11,"c":6.2,"v":36900},{"d":"2020-06-10","o":6.17,"h":6.31,"l":6.17,"c":6.28,"v":131800},{"d":"2020-06-11","o":6.16,"h":6.16,"l":5.98,"c":5.98,"v":98100},{"d":"2020-06-12","o":6.14,"h":6.16,"l":6.01,"c":6.13,"v":54800},{"d":"2020-06-15","o":5.94,"h":6.08,"l":5.89,"c":6.03,"v":54200},{"d":"2020-06-16","o":6.16,"h":6.18,"l":6.03,"c":6.07,"v":61800},{"d":"2020-06-17","o":6.08,"h":6.18,"l":6.08,"c":6.15,"v":29300},{"d":"2020-06-18","o":6.05,"h":6.07,"l":6.01,"c":6.05,"v":41300},{"d":"2020-06-19","o":6.09,"h":6.14,"l":6.03,"c":6.07,"v":31600},{"d":"2020-06-22","o":6.07,"h":6.15,"l":6.07,"c":6.15,"v":70100},{"d":"2020-06-23","o":6.16,"h":6.22,"l":6.15,"c":6.18,"v":41500},{"d":"2020-06-24","o":6.15,"h":6.16,"l":6.05,"c":6.12,"v":49200},{"d":"2020-06-25","o":6.12,"h":6.12,"l":6.05,"c":6.11,"v":161500},{"d":"2020-06-26","o":6.15,"h":6.15,"l":6.02,"c":6.05,"v":85800},{"d":"2020-06-29","o":6.03,"h":6.03,"l":5.98,"c":6.01,"v":129900},{"d":"2020-06-30","o":6.11,"h":6.11,"l":6.01,"c":6.05,"v":38700},{"d":"2020-07-01","o":6.11,"h":6.14,"l":6.08,"c":6.11,"v":84300},{"d":"2020-07-02","o":6.17,"h":6.27,"l":6.13,"c":6.23,"v":21700},{"d":"2020-07-06","o":6.35,"h":6.49,"l":6.35,"c":6.45,"v":52100},{"d":"2020-07-07","o":6.45,"h":6.45,"l":6.33,"c":6.33,"v":61200},{"d":"2020-07-08","o":6.45,"h":6.52,"l":6.41,"c":6.48,"v":115000},{"d":"2020-07-09","o":6.58,"h":6.58,"l":6.47,"c":6.47,"v":61300},{"d":"2020-07-10","o":6.49,"h":6.49,"l":6.42,"c":6.45,"v":31800},{"d":"2020-07-13","o":6.6,"h":6.6,"l":6.45,"c":6.47,"v":22900},{"d":"2020-07-14","o":6.37,"h":6.46,"l":6.3,"c":6.41,"v":36300},{"d":"2020-07-15","o":6.25,"h":6.5,"l":6.25,"c":6.45,"v":102500},{"d":"2020-07-16","o":6.41,"h":6.48,"l":6.35,"c":6.38,"v":48500},{"d":"2020-07-17","o":6.45,"h":6.49,"l":6.38,"c":6.39,"v":64900},{"d":"2020-07-20","o":6.4,"h":6.5,"l":6.37,"c":6.39,"v":28300},{"d":"2020-07-21","o":6.48,"h":6.58,"l":6.48,"c":6.53,"v":26600},{"d":"2020-07-22","o":6.57,"h":6.57,"l":6.4,"c":6.42,"v":67900},{"d":"2020-07-23","o":6.4,"h":6.46,"l":6.32,"c":6.37,"v":76700},{"d":"2020-07-24","o":6.39,"h":6.41,"l":6.32,"c":6.32,"v":29500},{"d":"2020-07-27","o":6.33,"h":6.55,"l":6.33,"c":6.35,"v":84300},{"d":"2020-07-28","o":6.38,"h":6.55,"l":6.35,"c":6.51,"v":35900},{"d":"2020-07-29","o":6.46,"h":6.61,"l":6.46,"c":6.61,"v":78100},{"d":"2020-07-30","o":6.58,"h":6.61,"l":6.51,"c":6.59,"v":40300},{"d":"2020-07-31","o":6.53,"h":6.58,"l":6.51,"c":6.58,"v":34200},{"d":"2020-08-03","o":6.59,"h":6.61,"l":6.5,"c":6.53,"v":22400},{"d":"2020-08-04","o":6.58,"h":6.59,"l":6.55,"c":6.58,"v":54000},{"d":"2020-08-05","o":6.54,"h":6.68,"l":6.54,"c":6.63,"v":65700},{"d":"2020-08-06","o":6.59,"h":6.73,"l":6.59,"c":6.68,"v":32000},{"d":"2020-08-07","o":6.57,"h":6.73,"l":6.46,"c":6.67,"v":42500},{"d":"2020-08-10","o":6.63,"h":6.72,"l":6.6,"c":6.64,"v":23300},{"d":"2020-08-11","o":6.65,"h":6.7,"l":6.63,"c":6.69,"v":33600},{"d":"2020-08-12","o":6.71,"h":6.78,"l":6.71,"c":6.77,"v":24200},{"d":"2020-08-13","o":6.71,"h":6.76,"l":6.7,"c":6.71,"v":34200},{"d":"2020-08-14","o":6.7,"h":6.75,"l":6.68,"c":6.7,"v":11500},{"d":"2020-08-17","o":6.68,"h":6.75,"l":6.56,"c":6.75,"v":64700},{"d":"2020-08-18","o":6.77,"h":6.77,"l":6.7,"c":6.77,"v":52900},{"d":"2020-08-19","o":6.72,"h":6.73,"l":6.69,"c":6.73,"v":55000},{"d":"2020-08-20","o":6.63,"h":6.71,"l":6.58,"c":6.71,"v":29600},{"d":"2020-08-21","o":6.73,"h":6.73,"l":6.64,"c":6.66,"v":51600},{"d":"2020-08-24","o":6.71,"h":6.85,"l":6.71,"c":6.85,"v":69900},{"d":"2020-08-25","o":6.8,"h":6.84,"l":6.77,"c":6.84,"v":27400},{"d":"2020-08-26","o":6.82,"h":6.82,"l":6.73,"c":6.8,"v":26600},{"d":"2020-08-27","o":6.76,"h":6.8,"l":6.74,"c":6.78,"v":29500},{"d":"2020-08-28","o":6.78,"h":6.87,"l":6.76,"c":6.79,"v":67700},{"d":"2020-08-31","o":6.73,"h":6.73,"l":6.66,"c":6.73,"v":38600},{"d":"2020-09-01","o":6.73,"h":6.81,"l":6.73,"c":6.81,"v":15400},{"d":"2020-09-02","o":6.76,"h":6.82,"l":6.76,"c":6.78,"v":41800},{"d":"2020-09-03","o":6.75,"h":6.75,"l":6.61,"c":6.65,"v":33300},{"d":"2020-09-04","o":6.54,"h":6.69,"l":6.54,"c":6.65,"v":10800},{"d":"2020-09-08","o":6.5,"h":6.54,"l":6.4,"c":6.47,"v":15100},{"d":"2020-09-09","o":6.5,"h":6.59,"l":6.5,"c":6.55,"v":43300},{"d":"2020-09-10","o":6.53,"h":6.58,"l":6.53,"c":6.54,"v":39700},{"d":"2020-09-11","o":6.55,"h":6.6,"l":6.54,"c":6.56,"v":12600},{"d":"2020-09-14","o":6.6,"h":6.67,"l":6.6,"c":6.65,"v":21800},{"d":"2020-09-15","o":6.69,"h":6.83,"l":6.65,"c":6.76,"v":17800},{"d":"2020-09-16","o":6.77,"h":6.78,"l":6.72,"c":6.77,"v":25000},{"d":"2020-09-17","o":6.68,"h":6.72,"l":6.65,"c":6.72,"v":18100},{"d":"2020-09-18","o":6.69,"h":6.69,"l":6.56,"c":6.58,"v":12200},{"d":"2020-09-21","o":6.45,"h":6.49,"l":6.41,"c":6.48,"v":40300},{"d":"2020-09-22","o":6.48,"h":6.49,"l":6.41,"c":6.48,"v":17000},{"d":"2020-09-23","o":6.41,"h":6.5,"l":6.4,"c":6.44,"v":34000},{"d":"2020-09-24","o":6.32,"h":6.38,"l":6.31,"c":6.34,"v":20800},{"d":"2020-09-25","o":6.31,"h":6.33,"l":6.27,"c":6.31,"v":18100},{"d":"2020-09-28","o":6.33,"h":6.43,"l":6.32,"c":6.4,"v":107200},{"d":"2020-09-29","o":6.35,"h":6.43,"l":6.31,"c":6.43,"v":46400},{"d":"2020-09-30","o":6.4,"h":6.48,"l":6.38,"c":6.48,"v":38900},{"d":"2020-10-01","o":6.57,"h":6.57,"l":6.35,"c":6.5,"v":61100},{"d":"2020-10-02","o":6.39,"h":6.49,"l":6.39,"c":6.43,"v":38700},{"d":"2020-10-05","o":6.34,"h":6.54,"l":6.34,"c":6.53,"v":29300},{"d":"2020-10-06","o":6.51,"h":6.62,"l":6.51,"c":6.52,"v":19800},{"d":"2020-10-07","o":6.54,"h":6.64,"l":6.54,"c":6.64,"v":48100},{"d":"2020-10-08","o":6.65,"h":6.66,"l":6.41,"c":6.63,"v":32900},{"d":"2020-10-09","o":6.54,"h":6.69,"l":6.54,"c":6.67,"v":34300},{"d":"2020-10-12","o":6.69,"h":6.79,"l":6.69,"c":6.77,"v":77800},{"d":"2020-10-13","o":6.72,"h":6.77,"l":6.71,"c":6.73,"v":34700},{"d":"2020-10-14","o":6.77,"h":6.83,"l":6.69,"c":6.69,"v":56100},{"d":"2020-10-15","o":6.54,"h":6.66,"l":6.54,"c":6.64,"v":30400},{"d":"2020-10-16","o":6.63,"h":6.69,"l":6.63,"c":6.68,"v":46600},{"d":"2020-10-19","o":6.65,"h":6.73,"l":6.64,"c":6.71,"v":71800},{"d":"2020-10-20","o":6.69,"h":6.82,"l":6.55,"c":6.8,"v":117200},{"d":"2020-10-21","o":6.8,"h":6.82,"l":6.75,"c":6.78,"v":31400},{"d":"2020-10-22","o":6.81,"h":6.86,"l":6.8,"c":6.86,"v":30600},{"d":"2020-10-23","o":6.87,"h":6.9,"l":6.8,"c":6.82,"v":359900},{"d":"2020-10-26","o":6.72,"h":6.75,"l":6.68,"c":6.7,"v":169300},{"d":"2020-10-27","o":6.67,"h":6.79,"l":6.6,"c":6.72,"v":35400},{"d":"2020-10-28","o":6.61,"h":6.64,"l":6.5,"c":6.52,"v":17200},{"d":"2020-10-29","o":6.51,"h":6.62,"l":6.51,"c":6.58,"v":23900},{"d":"2020-10-30","o":6.53,"h":6.53,"l":6.47,"c":6.5,"v":38600},{"d":"2020-11-02","o":6.52,"h":6.57,"l":6.52,"c":6.57,"v":6400},{"d":"2020-11-03","o":6.59,"h":6.66,"l":6.57,"c":6.66,"v":26400},{"d":"2020-11-04","o":6.69,"h":6.84,"l":6.69,"c":6.8,"v":29400},{"d":"2020-11-05","o":6.83,"h":6.92,"l":6.81,"c":6.89,"v":44600},{"d":"2020-11-06","o":6.9,"h":6.98,"l":6.87,"c":6.98,"v":88000},{"d":"2020-11-09","o":7.09,"h":7.21,"l":7.09,"c":7.13,"v":65800},{"d":"2020-11-10","o":7.06,"h":7.2,"l":7.06,"c":7.16,"v":38300},{"d":"2020-11-11","o":7.2,"h":7.32,"l":7.2,"c":7.27,"v":27700},{"d":"2020-11-12","o":7.23,"h":7.28,"l":7.2,"c":7.2,"v":20300},{"d":"2020-11-13","o":7.29,"h":7.31,"l":7.25,"c":7.27,"v":255400},{"d":"2020-11-16","o":7.31,"h":7.38,"l":7.31,"c":7.37,"v":77600},{"d":"2020-11-17","o":7.26,"h":7.39,"l":7.26,"c":7.39,"v":26500},{"d":"2020-11-18","o":7.33,"h":7.48,"l":7.33,"c":7.43,"v":24800},{"d":"2020-11-19","o":7.38,"h":7.5,"l":7.38,"c":7.49,"v":16500},{"d":"2020-11-20","o":7.45,"h":7.57,"l":7.45,"c":7.57,"v":37600},{"d":"2020-11-23","o":7.68,"h":7.68,"l":7.53,"c":7.61,"v":78100},{"d":"2020-11-24","o":7.64,"h":7.68,"l":7.5,"c":7.62,"v":132500},{"d":"2020-11-25","o":7.56,"h":7.66,"l":7.55,"c":7.61,"v":38700},{"d":"2020-11-27","o":7.52,"h":7.68,"l":7.52,"c":7.63,"v":63400},{"d":"2020-11-30","o":7.56,"h":7.56,"l":7.5,"c":7.55,"v":62200},{"d":"2020-12-01","o":7.58,"h":7.73,"l":7.58,"c":7.71,"v":110100},{"d":"2020-12-02","o":7.63,"h":7.82,"l":7.63,"c":7.79,"v":109200},{"d":"2020-12-03","o":7.77,"h":7.92,"l":7.77,"c":7.85,"v":135600},{"d":"2020-12-04","o":7.91,"h":7.96,"l":7.89,"c":7.96,"v":60500},{"d":"2020-12-07","o":7.94,"h":7.96,"l":7.88,"c":7.89,"v":170400},{"d":"2020-12-08","o":7.93,"h":7.95,"l":7.9,"c":7.94,"v":33900},{"d":"2020-12-09","o":7.91,"h":7.95,"l":7.9,"c":7.92,"v":88100},{"d":"2020-12-10","o":7.9,"h":8,"l":7.9,"c":8,"v":82500},{"d":"2020-12-11","o":7.91,"h":8,"l":7.91,"c":7.95,"v":43200},{"d":"2020-12-14","o":8,"h":8.01,"l":7.9,"c":7.96,"v":36400},{"d":"2020-12-15","o":7.94,"h":8.07,"l":7.86,"c":8.07,"v":238500},{"d":"2020-12-16","o":8.08,"h":8.12,"l":8.03,"c":8.12,"v":45000},{"d":"2020-12-17","o":8.1,"h":8.21,"l":8.1,"c":8.2,"v":105700},{"d":"2020-12-18","o":8.14,"h":8.2,"l":8.14,"c":8.18,"v":22400},{"d":"2020-12-21","o":7.88,"h":8.06,"l":7.88,"c":7.99,"v":68300},{"d":"2020-12-22","o":7.98,"h":7.98,"l":7.93,"c":7.93,"v":18600},{"d":"2020-12-23","o":7.95,"h":8.08,"l":7.95,"c":8.07,"v":37700},{"d":"2020-12-24","o":8.04,"h":8.06,"l":8.01,"c":8.05,"v":47100},{"d":"2020-12-28","o":8.03,"h":8.1,"l":7.99,"c":8.07,"v":42800},{"d":"2020-12-29","o":8.08,"h":8.28,"l":8.08,"c":8.17,"v":104600},{"d":"2020-12-30","o":8.05,"h":8.21,"l":8.05,"c":8.14,"v":135300},{"d":"2020-12-31","o":8.13,"h":8.19,"l":8.09,"c":8.16,"v":63400},{"d":"2021-01-04","o":8.2,"h":8.33,"l":8.04,"c":8.21,"v":63700},{"d":"2021-01-05","o":8.29,"h":8.32,"l":8.26,"c":8.31,"v":91900},{"d":"2021-01-06","o":8.33,"h":8.36,"l":8.22,"c":8.28,"v":209400},{"d":"2021-01-07","o":8.3,"h":8.5,"l":8.23,"c":8.5,"v":79200},{"d":"2021-01-08","o":8.64,"h":8.65,"l":8.53,"c":8.6,"v":72300},{"d":"2021-01-11","o":8.56,"h":8.58,"l":8.41,"c":8.48,"v":41300},{"d":"2021-01-12","o":8.52,"h":8.57,"l":8.52,"c":8.54,"v":35400},{"d":"2021-01-13","o":8.5,"h":8.68,"l":8.5,"c":8.64,"v":88400},{"d":"2021-01-14","o":8.62,"h":8.76,"l":8.62,"c":8.69,"v":35000},{"d":"2021-01-15","o":8.57,"h":8.63,"l":8.41,"c":8.47,"v":71300},{"d":"2021-01-19","o":8.62,"h":8.76,"l":8.4,"c":8.56,"v":83400},{"d":"2021-01-20","o":8.63,"h":8.73,"l":8.62,"c":8.73,"v":138600},{"d":"2021-01-21","o":8.75,"h":8.77,"l":8.7,"c":8.74,"v":87500},{"d":"2021-01-22","o":8.69,"h":8.72,"l":8.65,"c":8.68,"v":48300},{"d":"2021-01-25","o":8.68,"h":8.78,"l":8.68,"c":8.77,"v":46900},{"d":"2021-01-26","o":8.77,"h":8.77,"l":8.64,"c":8.66,"v":164200},{"d":"2021-01-27","o":8.5,"h":8.53,"l":8.28,"c":8.43,"v":139200},{"d":"2021-01-28","o":8.4,"h":8.47,"l":8.38,"c":8.4,"v":179600},{"d":"2021-01-29","o":8.38,"h":8.38,"l":8.21,"c":8.26,"v":87200},{"d":"2021-02-01","o":8.4,"h":8.52,"l":8.36,"c":8.5,"v":27000},{"d":"2021-02-02","o":8.54,"h":8.66,"l":8.54,"c":8.6,"v":44100},{"d":"2021-02-03","o":8.59,"h":8.73,"l":8.59,"c":8.67,"v":35300},{"d":"2021-02-04","o":8.61,"h":8.66,"l":8.58,"c":8.62,"v":74900},{"d":"2021-02-05","o":8.61,"h":8.72,"l":8.61,"c":8.72,"v":19800},{"d":"2021-02-08","o":8.66,"h":8.79,"l":8.66,"c":8.76,"v":74600},{"d":"2021-02-09","o":8.75,"h":8.91,"l":8.75,"c":8.89,"v":22300},{"d":"2021-02-10","o":8.89,"h":8.97,"l":8.88,"c":8.95,"v":63800},{"d":"2021-02-11","o":8.95,"h":9.05,"l":8.95,"c":8.98,"v":30000},{"d":"2021-02-12","o":9,"h":9.02,"l":8.93,"c":8.97,"v":20600},{"d":"2021-02-16","o":9,"h":9.05,"l":8.97,"c":8.99,"v":94600},{"d":"2021-02-17","o":8.94,"h":9.05,"l":8.93,"c":9.05,"v":37800},{"d":"2021-02-18","o":8.97,"h":9.02,"l":8.88,"c":9.01,"v":26400},{"d":"2021-02-19","o":9.02,"h":9.15,"l":9,"c":9.1,"v":40800},{"d":"2021-02-22","o":8.94,"h":8.95,"l":8.86,"c":8.92,"v":60900},{"d":"2021-02-23","o":8.86,"h":8.99,"l":8.85,"c":8.98,"v":32800},{"d":"2021-02-24","o":8.93,"h":8.93,"l":8.75,"c":8.91,"v":54200},{"d":"2021-02-25","o":8.87,"h":8.92,"l":8.74,"c":8.83,"v":97700},{"d":"2021-02-26","o":8.75,"h":8.76,"l":8.65,"c":8.66,"v":28400},{"d":"2021-03-01","o":8.79,"h":8.9,"l":8.79,"c":8.81,"v":71600},{"d":"2021-03-02","o":8.79,"h":8.82,"l":8.76,"c":8.77,"v":30700},{"d":"2021-03-03","o":8.76,"h":8.78,"l":8.73,"c":8.78,"v":73100},{"d":"2021-03-04","o":8.78,"h":8.78,"l":8.62,"c":8.63,"v":71800},{"d":"2021-03-05","o":8.69,"h":8.71,"l":8.6,"c":8.7,"v":8700},{"d":"2021-03-08","o":8.67,"h":8.67,"l":8.58,"c":8.59,"v":83800},{"d":"2021-03-09","o":8.69,"h":8.8,"l":8.66,"c":8.76,"v":76600},{"d":"2021-03-10","o":8.76,"h":8.76,"l":8.66,"c":8.73,"v":43500},{"d":"2021-03-11","o":8.77,"h":8.9,"l":8.77,"c":8.85,"v":24200},{"d":"2021-03-12","o":8.77,"h":8.77,"l":8.67,"c":8.74,"v":46900},{"d":"2021-03-15","o":8.67,"h":8.73,"l":8.65,"c":8.71,"v":62500},{"d":"2021-03-16","o":8.68,"h":8.83,"l":8.68,"c":8.77,"v":32500},{"d":"2021-03-17","o":8.7,"h":8.81,"l":8.67,"c":8.77,"v":32800},{"d":"2021-03-18","o":8.68,"h":8.74,"l":8.64,"c":8.67,"v":72900},{"d":"2021-03-19","o":8.71,"h":8.76,"l":8.67,"c":8.74,"v":25600},{"d":"2021-03-22","o":8.78,"h":8.85,"l":8.7,"c":8.75,"v":32700},{"d":"2021-03-23","o":8.62,"h":8.64,"l":8.51,"c":8.52,"v":15000},{"d":"2021-03-24","o":8.45,"h":8.47,"l":8.35,"c":8.39,"v":46100},{"d":"2021-03-25","o":8.39,"h":8.44,"l":8.39,"c":8.42,"v":17000},{"d":"2021-03-26","o":8.43,"h":8.56,"l":8.43,"c":8.54,"v":70600},{"d":"2021-03-29","o":8.53,"h":8.57,"l":8.49,"c":8.52,"v":34100},{"d":"2021-03-30","o":8.46,"h":8.62,"l":8.46,"c":8.61,"v":28200},{"d":"2021-03-31","o":8.65,"h":8.68,"l":8.58,"c":8.65,"v":29000},{"d":"2021-04-01","o":8.76,"h":8.81,"l":8.72,"c":8.76,"v":56300},{"d":"2021-04-05","o":8.73,"h":8.8,"l":8.68,"c":8.7,"v":58500},{"d":"2021-04-06","o":8.7,"h":8.8,"l":8.69,"c":8.74,"v":23500},{"d":"2021-04-07","o":8.66,"h":8.69,"l":8.63,"c":8.64,"v":17300},{"d":"2021-04-08","o":8.67,"h":8.7,"l":8.59,"c":8.64,"v":139400},{"d":"2021-04-09","o":8.63,"h":8.63,"l":8.57,"c":8.58,"v":15400},{"d":"2021-04-12","o":8.56,"h":8.6,"l":8.53,"c":8.57,"v":67500},{"d":"2021-04-13","o":8.54,"h":8.62,"l":8.53,"c":8.54,"v":47100},{"d":"2021-04-14","o":8.57,"h":8.69,"l":8.55,"c":8.56,"v":42900},{"d":"2021-04-15","o":8.57,"h":8.67,"l":8.52,"c":8.6,"v":63900},{"d":"2021-04-16","o":8.58,"h":8.66,"l":8.58,"c":8.63,"v":21200},{"d":"2021-04-19","o":8.59,"h":8.7,"l":8.59,"c":8.67,"v":37000},{"d":"2021-04-20","o":8.63,"h":8.64,"l":8.54,"c":8.56,"v":40700},{"d":"2021-04-21","o":8.56,"h":8.66,"l":8.52,"c":8.61,"v":52900},{"d":"2021-04-22","o":8.55,"h":8.62,"l":8.55,"c":8.55,"v":26300},{"d":"2021-04-23","o":8.6,"h":8.73,"l":8.6,"c":8.64,"v":44500},{"d":"2021-04-26","o":8.57,"h":8.64,"l":8.5,"c":8.62,"v":113200},{"d":"2021-04-27","o":8.63,"h":8.65,"l":8.6,"c":8.6,"v":57700},{"d":"2021-04-28","o":8.65,"h":8.68,"l":8.6,"c":8.64,"v":50300},{"d":"2021-04-29","o":8.64,"h":8.64,"l":8.6,"c":8.61,"v":72400},{"d":"2021-04-30","o":8.59,"h":8.6,"l":8.55,"c":8.55,"v":31200},{"d":"2021-05-03","o":8.55,"h":8.62,"l":8.52,"c":8.6,"v":59300},{"d":"2021-05-04","o":8.56,"h":8.56,"l":8.52,"c":8.54,"v":38300},{"d":"2021-05-05","o":8.58,"h":8.65,"l":8.58,"c":8.63,"v":29500},{"d":"2021-05-06","o":8.61,"h":8.7,"l":8.6,"c":8.68,"v":57900},{"d":"2021-05-07","o":8.65,"h":8.82,"l":8.65,"c":8.7,"v":59400},{"d":"2021-05-10","o":8.71,"h":8.71,"l":8.62,"c":8.63,"v":70800},{"d":"2021-05-11","o":8.51,"h":8.68,"l":8.48,"c":8.65,"v":40500},{"d":"2021-05-12","o":8.57,"h":8.6,"l":8.47,"c":8.5,"v":113400},{"d":"2021-05-13","o":8.52,"h":8.56,"l":8.47,"c":8.52,"v":56500},{"d":"2021-05-14","o":8.66,"h":8.72,"l":8.57,"c":8.69,"v":68600},{"d":"2021-05-17","o":8.62,"h":8.68,"l":8.56,"c":8.62,"v":18600},{"d":"2021-05-18","o":8.67,"h":8.78,"l":8.67,"c":8.76,"v":32100},{"d":"2021-05-19","o":8.66,"h":8.76,"l":8.66,"c":8.73,"v":59100},{"d":"2021-05-20","o":8.73,"h":8.82,"l":8.73,"c":8.82,"v":17100},{"d":"2021-05-21","o":8.85,"h":8.85,"l":8.65,"c":8.66,"v":10400},{"d":"2021-05-24","o":8.61,"h":8.74,"l":8.52,"c":8.72,"v":103800},{"d":"2021-05-25","o":8.77,"h":8.85,"l":8.77,"c":8.8,"v":124100},{"d":"2021-05-26","o":8.8,"h":8.88,"l":8.8,"c":8.86,"v":59200},{"d":"2021-05-27","o":8.88,"h":8.89,"l":8.85,"c":8.88,"v":30300},{"d":"2021-05-28","o":8.89,"h":8.95,"l":8.89,"c":8.94,"v":44200},{"d":"2021-06-01","o":9,"h":9.1,"l":8.99,"c":9.1,"v":93200},{"d":"2021-06-02","o":9.06,"h":9.15,"l":9.06,"c":9.11,"v":28700},{"d":"2021-06-03","o":9.04,"h":9.11,"l":9.03,"c":9.08,"v":68700},{"d":"2021-06-04","o":9.1,"h":9.18,"l":9.06,"c":9.16,"v":29100},{"d":"2021-06-07","o":9.15,"h":9.15,"l":9.06,"c":9.14,"v":43900},{"d":"2021-06-08","o":9.12,"h":9.12,"l":9.05,"c":9.12,"v":19400},{"d":"2021-06-09","o":9.12,"h":9.14,"l":9.07,"c":9.13,"v":48800},{"d":"2021-06-10","o":9.13,"h":9.16,"l":9.08,"c":9.15,"v":182100},{"d":"2021-06-11","o":9.15,"h":9.16,"l":9.12,"c":9.13,"v":13200},{"d":"2021-06-14","o":9.06,"h":9.22,"l":9.06,"c":9.13,"v":50500},{"d":"2021-06-15","o":9.12,"h":9.2,"l":9.12,"c":9.18,"v":34800},{"d":"2021-06-16","o":9.12,"h":9.17,"l":9,"c":9.08,"v":57000},{"d":"2021-06-17","o":9.04,"h":9.13,"l":9.04,"c":9.08,"v":39000},{"d":"2021-06-18","o":9.01,"h":9.04,"l":8.95,"c":8.98,"v":49600},{"d":"2021-06-21","o":9.04,"h":9.05,"l":8.98,"c":9.04,"v":36200},{"d":"2021-06-22","o":8.91,"h":8.91,"l":8.83,"c":8.9,"v":53400},{"d":"2021-06-23","o":8.89,"h":9.02,"l":8.89,"c":9,"v":33900},{"d":"2021-06-24","o":9.02,"h":9.02,"l":8.96,"c":8.97,"v":65800},{"d":"2021-06-25","o":9.01,"h":9.06,"l":9.01,"c":9.04,"v":54300},{"d":"2021-06-28","o":8.97,"h":9.11,"l":8.97,"c":8.98,"v":76700},{"d":"2021-06-29","o":8.96,"h":9.09,"l":8.95,"c":9.02,"v":91300},{"d":"2021-06-30","o":9.06,"h":9.12,"l":8.94,"c":9.05,"v":151400},{"d":"2021-07-01","o":9.08,"h":9.09,"l":8.96,"c":9.01,"v":37700},{"d":"2021-07-02","o":8.97,"h":9.04,"l":8.94,"c":9.03,"v":12600},{"d":"2021-07-06","o":8.99,"h":9,"l":8.81,"c":8.89,"v":45600},{"d":"2021-07-07","o":8.91,"h":8.92,"l":8.85,"c":8.92,"v":22700},{"d":"2021-07-08","o":8.86,"h":8.86,"l":8.65,"c":8.81,"v":88200},{"d":"2021-07-09","o":8.85,"h":8.92,"l":8.85,"c":8.92,"v":39700},{"d":"2021-07-12","o":8.94,"h":8.96,"l":8.87,"c":8.96,"v":29300},{"d":"2021-07-13","o":8.98,"h":9,"l":8.93,"c":8.96,"v":17700},{"d":"2021-07-14","o":9,"h":9.05,"l":8.97,"c":9.01,"v":14100},{"d":"2021-07-15","o":8.98,"h":9.03,"l":8.97,"c":8.97,"v":9100},{"d":"2021-07-16","o":8.97,"h":9.01,"l":8.93,"c":8.96,"v":16100},{"d":"2021-07-19","o":8.91,"h":8.91,"l":8.66,"c":8.74,"v":26500},{"d":"2021-07-20","o":8.69,"h":8.78,"l":8.67,"c":8.73,"v":51400},{"d":"2021-07-21","o":8.75,"h":8.8,"l":8.75,"c":8.75,"v":6300},{"d":"2021-07-22","o":8.79,"h":8.84,"l":8.79,"c":8.8,"v":37000},{"d":"2021-07-23","o":8.77,"h":8.77,"l":8.66,"c":8.73,"v":30000},{"d":"2021-07-26","o":8.67,"h":8.67,"l":8.57,"c":8.62,"v":56400},{"d":"2021-07-27","o":8.5,"h":8.5,"l":8.35,"c":8.43,"v":64800},{"d":"2021-07-28","o":8.53,"h":8.68,"l":8.53,"c":8.66,"v":48200},{"d":"2021-07-29","o":8.76,"h":8.76,"l":8.62,"c":8.76,"v":20900},{"d":"2021-07-30","o":8.73,"h":8.79,"l":8.7,"c":8.7,"v":13900},{"d":"2021-08-02","o":8.77,"h":8.78,"l":8.63,"c":8.64,"v":30300},{"d":"2021-08-03","o":8.66,"h":8.9,"l":8.65,"c":8.85,"v":63400},{"d":"2021-08-04","o":8.88,"h":8.95,"l":8.85,"c":8.85,"v":22200},{"d":"2021-08-05","o":8.9,"h":9.05,"l":8.87,"c":8.91,"v":43100},{"d":"2021-08-06","o":8.88,"h":8.98,"l":8.77,"c":8.83,"v":19200},{"d":"2021-08-09","o":8.85,"h":8.91,"l":8.67,"c":8.67,"v":64800},{"d":"2021-08-10","o":8.69,"h":8.78,"l":8.64,"c":8.7,"v":74300},{"d":"2021-08-11","o":8.76,"h":8.79,"l":8.72,"c":8.79,"v":18300},{"d":"2021-08-12","o":8.82,"h":8.86,"l":8.72,"c":8.8,"v":51800},{"d":"2021-08-13","o":8.81,"h":8.84,"l":8.75,"c":8.83,"v":23000},{"d":"2021-08-16","o":8.81,"h":8.81,"l":8.63,"c":8.75,"v":60900},{"d":"2021-08-17","o":8.71,"h":8.71,"l":8.56,"c":8.56,"v":72700},{"d":"2021-08-18","o":8.57,"h":8.65,"l":8.56,"c":8.63,"v":44300},{"d":"2021-08-19","o":8.54,"h":8.55,"l":8.39,"c":8.39,"v":51300},{"d":"2021-08-20","o":8.47,"h":8.5,"l":8.31,"c":8.37,"v":83700},{"d":"2021-08-23","o":8.5,"h":8.5,"l":8.4,"c":8.44,"v":20100},{"d":"2021-08-24","o":8.48,"h":8.62,"l":8.48,"c":8.57,"v":51300},{"d":"2021-08-25","o":8.57,"h":8.62,"l":8.53,"c":8.56,"v":22800},{"d":"2021-08-26","o":8.56,"h":8.58,"l":8.54,"c":8.55,"v":27800},{"d":"2021-08-27","o":8.59,"h":8.64,"l":8.58,"c":8.64,"v":28200},{"d":"2021-08-30","o":8.63,"h":8.67,"l":8.62,"c":8.67,"v":37100},{"d":"2021-08-31","o":8.63,"h":8.78,"l":8.63,"c":8.73,"v":30600},{"d":"2021-09-01","o":8.81,"h":8.91,"l":8.74,"c":8.87,"v":70700},{"d":"2021-09-02","o":8.79,"h":8.87,"l":8.77,"c":8.83,"v":27500},{"d":"2021-09-03","o":8.89,"h":8.95,"l":8.81,"c":8.93,"v":45200},{"d":"2021-09-07","o":8.98,"h":8.99,"l":8.92,"c":8.95,"v":27000},{"d":"2021-09-08","o":8.97,"h":8.97,"l":8.88,"c":8.91,"v":41400},{"d":"2021-09-09","o":8.87,"h":8.92,"l":8.87,"c":8.92,"v":21200},{"d":"2021-09-10","o":8.93,"h":8.95,"l":8.86,"c":8.86,"v":25500},{"d":"2021-09-13","o":8.89,"h":8.96,"l":8.76,"c":8.82,"v":36300},{"d":"2021-09-14","o":8.79,"h":8.79,"l":8.66,"c":8.69,"v":24400},{"d":"2021-09-15","o":8.73,"h":8.76,"l":8.69,"c":8.72,"v":15600},{"d":"2021-09-16","o":8.68,"h":8.72,"l":8.6,"c":8.72,"v":20000},{"d":"2021-09-17","o":8.48,"h":8.56,"l":8.36,"c":8.36,"v":25400},{"d":"2021-09-20","o":8.29,"h":8.35,"l":8.02,"c":8.07,"v":78900},{"d":"2021-09-21","o":8.13,"h":8.2,"l":8.13,"c":8.2,"v":73300},{"d":"2021-09-22","o":8.29,"h":8.3,"l":8.24,"c":8.29,"v":61700},{"d":"2021-09-23","o":8.32,"h":8.35,"l":8.26,"c":8.29,"v":86900},{"d":"2021-09-24","o":8.27,"h":8.31,"l":8.25,"c":8.28,"v":112300},{"d":"2021-09-27","o":8.28,"h":8.37,"l":8.28,"c":8.33,"v":56900},{"d":"2021-09-28","o":8.3,"h":8.33,"l":8.21,"c":8.22,"v":44500},{"d":"2021-09-29","o":8.25,"h":8.32,"l":8.24,"c":8.27,"v":80700},{"d":"2021-09-30","o":8.39,"h":8.41,"l":8.31,"c":8.32,"v":48100},{"d":"2021-10-01","o":8.33,"h":8.38,"l":8.29,"c":8.34,"v":52300},{"d":"2021-10-04","o":8.3,"h":8.36,"l":8.12,"c":8.17,"v":64100},{"d":"2021-10-05","o":8.17,"h":8.23,"l":8.13,"c":8.21,"v":26500},{"d":"2021-10-06","o":8.2,"h":8.31,"l":8.14,"c":8.14,"v":62900},{"d":"2021-10-07","o":8.27,"h":8.33,"l":8.26,"c":8.3,"v":33900},{"d":"2021-10-08","o":8.35,"h":8.35,"l":8.29,"c":8.3,"v":13800},{"d":"2021-10-11","o":8.34,"h":8.34,"l":8.27,"c":8.28,"v":39300},{"d":"2021-10-12","o":8.28,"h":8.32,"l":8.19,"c":8.26,"v":66100},{"d":"2021-10-13","o":8.32,"h":8.32,"l":8.25,"c":8.26,"v":17200},{"d":"2021-10-14","o":8.34,"h":8.35,"l":8.29,"c":8.29,"v":21500},{"d":"2021-10-15","o":8.36,"h":8.45,"l":8.35,"c":8.45,"v":43100},{"d":"2021-10-18","o":8.44,"h":8.5,"l":8.43,"c":8.48,"v":27900},{"d":"2021-10-19","o":8.51,"h":8.59,"l":8.51,"c":8.57,"v":38500},{"d":"2021-10-20","o":8.58,"h":8.6,"l":8.52,"c":8.52,"v":31600},{"d":"2021-10-21","o":8.51,"h":8.52,"l":8.43,"c":8.43,"v":53900},{"d":"2021-10-22","o":8.43,"h":8.5,"l":8.38,"c":8.44,"v":33200},{"d":"2021-10-25","o":8.45,"h":8.5,"l":8.42,"c":8.5,"v":67700},{"d":"2021-10-26","o":8.54,"h":8.55,"l":8.42,"c":8.42,"v":37900},{"d":"2021-10-27","o":8.45,"h":8.47,"l":8.42,"c":8.46,"v":30300},{"d":"2021-10-28","o":8.46,"h":8.47,"l":8.4,"c":8.42,"v":17000},{"d":"2021-10-29","o":8.41,"h":8.41,"l":8.3,"c":8.32,"v":51000},{"d":"2021-11-01","o":8.37,"h":8.63,"l":8.37,"c":8.55,"v":194000},{"d":"2021-11-02","o":8.52,"h":8.6,"l":8.46,"c":8.47,"v":65800},{"d":"2021-11-03","o":8.63,"h":8.63,"l":8.47,"c":8.55,"v":104900},{"d":"2021-11-04","o":8.6,"h":8.6,"l":8.51,"c":8.52,"v":49300},{"d":"2021-11-05","o":8.59,"h":8.59,"l":8.47,"c":8.53,"v":69700},{"d":"2021-11-08","o":8.55,"h":8.55,"l":8.45,"c":8.5,"v":78500},{"d":"2021-11-09","o":8.48,"h":8.5,"l":8.46,"c":8.47,"v":92600},{"d":"2021-11-10","o":8.49,"h":8.5,"l":8.4,"c":8.42,"v":58100},{"d":"2021-11-11","o":8.47,"h":8.5,"l":8.42,"c":8.5,"v":67800},{"d":"2021-11-12","o":8.5,"h":8.5,"l":8.46,"c":8.46,"v":47400},{"d":"2021-11-15","o":8.47,"h":8.51,"l":8.41,"c":8.41,"v":88400},{"d":"2021-11-16","o":8.43,"h":8.45,"l":8.36,"c":8.39,"v":74500},{"d":"2021-11-17","o":8.39,"h":8.4,"l":8.34,"c":8.35,"v":73000},{"d":"2021-11-18","o":8.33,"h":8.38,"l":8.22,"c":8.25,"v":69600},{"d":"2021-11-19","o":8.22,"h":8.26,"l":8.18,"c":8.18,"v":119400},{"d":"2021-11-22","o":8.19,"h":8.19,"l":8.09,"c":8.16,"v":130100},{"d":"2021-11-23","o":8.1,"h":8.16,"l":8.1,"c":8.13,"v":139400},{"d":"2021-11-24","o":8.14,"h":8.15,"l":8.11,"c":8.14,"v":69700},{"d":"2021-11-26","o":8.05,"h":8.1,"l":7.9,"c":7.93,"v":47800},{"d":"2021-11-29","o":8.03,"h":8.03,"l":7.89,"c":7.91,"v":46300},{"d":"2021-11-30","o":7.92,"h":7.95,"l":7.83,"c":7.9,"v":45000},{"d":"2021-12-01","o":7.96,"h":8.04,"l":7.93,"c":7.98,"v":47100},{"d":"2021-12-02","o":8,"h":8.08,"l":8,"c":8.05,"v":34100},{"d":"2021-12-03","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":94400},{"d":"2021-12-06","o":7.94,"h":7.97,"l":7.91,"c":7.95,"v":33000},{"d":"2021-12-07","o":8.04,"h":8.06,"l":8.03,"c":8.03,"v":42400},{"d":"2021-12-08","o":8.05,"h":8.12,"l":8.05,"c":8.11,"v":18700},{"d":"2021-12-09","o":8.1,"h":8.14,"l":8.1,"c":8.14,"v":15400},{"d":"2021-12-10","o":8.12,"h":8.15,"l":8.08,"c":8.09,"v":29500},{"d":"2021-12-13","o":8.02,"h":8.07,"l":7.98,"c":7.98,"v":52200},{"d":"2021-12-14","o":7.94,"h":7.95,"l":7.9,"c":7.91,"v":34700},{"d":"2021-12-15","o":7.91,"h":7.93,"l":7.85,"c":7.85,"v":46300},{"d":"2021-12-16","o":7.9,"h":7.95,"l":7.85,"c":7.95,"v":29900},{"d":"2021-12-17","o":7.95,"h":7.99,"l":7.91,"c":7.95,"v":22900},{"d":"2021-12-20","o":7.9,"h":7.95,"l":7.63,"c":7.65,"v":35100},{"d":"2021-12-21","o":7.72,"h":7.79,"l":7.7,"c":7.77,"v":64400},{"d":"2021-12-22","o":7.68,"h":7.82,"l":7.68,"c":7.77,"v":62100},{"d":"2021-12-23","o":7.81,"h":8.06,"l":7.78,"c":8.03,"v":66600},{"d":"2021-12-27","o":8.04,"h":8.06,"l":8,"c":8,"v":62500},{"d":"2021-12-28","o":8.03,"h":8.07,"l":8.01,"c":8.04,"v":48100},{"d":"2021-12-29","o":7.91,"h":7.91,"l":7.83,"c":7.84,"v":42000},{"d":"2021-12-30","o":7.84,"h":7.9,"l":7.79,"c":7.9,"v":116800},{"d":"2021-12-31","o":7.85,"h":7.99,"l":7.81,"c":7.92,"v":61400},{"d":"2022-01-03","o":8,"h":8.01,"l":7.97,"c":7.99,"v":24500},{"d":"2022-01-04","o":8,"h":8.05,"l":7.97,"c":8,"v":99800},{"d":"2022-01-05","o":8.03,"h":8.03,"l":7.9,"c":7.9,"v":26200},{"d":"2022-01-06","o":7.9,"h":7.9,"l":7.8,"c":7.86,"v":27500},{"d":"2022-01-07","o":7.92,"h":7.96,"l":7.86,"c":7.93,"v":47900},{"d":"2022-01-10","o":7.97,"h":7.97,"l":7.88,"c":7.91,"v":23200},{"d":"2022-01-11","o":7.98,"h":7.99,"l":7.9,"c":7.96,"v":59000},{"d":"2022-01-12","o":8.03,"h":8.25,"l":8.03,"c":8.18,"v":96100},{"d":"2022-01-13","o":8.21,"h":8.22,"l":8.12,"c":8.12,"v":66500},{"d":"2022-01-14","o":8.12,"h":8.14,"l":8.05,"c":8.1,"v":27000},{"d":"2022-01-18","o":8.02,"h":8.07,"l":7.95,"c":7.95,"v":33200},{"d":"2022-01-19","o":7.99,"h":8.01,"l":7.98,"c":8.01,"v":22800},{"d":"2022-01-20","o":8.11,"h":8.11,"l":8.06,"c":8.1,"v":57600},{"d":"2022-01-21","o":8.1,"h":8.11,"l":7.96,"c":7.96,"v":34400},{"d":"2022-01-24","o":7.88,"h":7.9,"l":7.57,"c":7.59,"v":148900},{"d":"2022-01-25","o":7.54,"h":7.6,"l":7.26,"c":7.59,"v":69200},{"d":"2022-01-26","o":7.6,"h":7.66,"l":7.51,"c":7.58,"v":43300},{"d":"2022-01-27","o":7.57,"h":7.62,"l":7.44,"c":7.44,"v":21100},{"d":"2022-01-28","o":7.44,"h":7.59,"l":7.44,"c":7.59,"v":43200},{"d":"2022-01-31","o":7.69,"h":7.88,"l":7.69,"c":7.88,"v":55000},{"d":"2022-02-01","o":7.89,"h":7.93,"l":7.85,"c":7.88,"v":22600},{"d":"2022-02-02","o":7.93,"h":7.93,"l":7.6,"c":7.68,"v":77100},{"d":"2022-02-03","o":7.65,"h":7.75,"l":7.62,"c":7.66,"v":31600},{"d":"2022-02-04","o":7.66,"h":7.73,"l":7.62,"c":7.72,"v":23900},{"d":"2022-02-07","o":7.73,"h":7.74,"l":7.65,"c":7.69,"v":29600},{"d":"2022-02-08","o":7.66,"h":7.72,"l":7.66,"c":7.69,"v":35200},{"d":"2022-02-09","o":7.75,"h":7.88,"l":7.75,"c":7.84,"v":26900},{"d":"2022-02-10","o":7.79,"h":7.94,"l":7.79,"c":7.84,"v":72600},{"d":"2022-02-11","o":7.87,"h":7.87,"l":7.61,"c":7.65,"v":37300},{"d":"2022-02-14","o":7.6,"h":7.64,"l":7.54,"c":7.56,"v":82700},{"d":"2022-02-15","o":7.63,"h":7.74,"l":7.55,"c":7.74,"v":19500},{"d":"2022-02-16","o":7.75,"h":7.85,"l":7.66,"c":7.68,"v":42900},{"d":"2022-02-17","o":7.68,"h":7.76,"l":7.56,"c":7.59,"v":37300},{"d":"2022-02-18","o":7.58,"h":7.63,"l":7.43,"c":7.55,"v":30000},{"d":"2022-02-22","o":7.48,"h":7.49,"l":7.34,"c":7.37,"v":50600},{"d":"2022-02-23","o":7.4,"h":7.45,"l":7.28,"c":7.33,"v":35300},{"d":"2022-02-24","o":7.23,"h":7.23,"l":7.01,"c":7.16,"v":53600},{"d":"2022-02-25","o":7.17,"h":7.49,"l":7.17,"c":7.49,"v":30500},{"d":"2022-02-28","o":7.41,"h":7.41,"l":7.2,"c":7.21,"v":66600},{"d":"2022-03-01","o":7.21,"h":7.31,"l":6.98,"c":7.11,"v":64700},{"d":"2022-03-02","o":7.15,"h":7.15,"l":7.01,"c":7.1,"v":25700},{"d":"2022-03-03","o":7.1,"h":7.1,"l":6.75,"c":6.8,"v":101000},{"d":"2022-03-04","o":6.73,"h":6.87,"l":6.54,"c":6.57,"v":53900},{"d":"2022-03-07","o":6.52,"h":6.52,"l":6.25,"c":6.31,"v":36200},{"d":"2022-03-08","o":6.33,"h":6.37,"l":6.17,"c":6.32,"v":103300},{"d":"2022-03-09","o":6.42,"h":6.47,"l":6.36,"c":6.41,"v":33000},{"d":"2022-03-10","o":6.31,"h":6.46,"l":6.3,"c":6.34,"v":39300},{"d":"2022-03-11","o":6.4,"h":6.47,"l":6.25,"c":6.28,"v":33000},{"d":"2022-03-14","o":6.27,"h":6.27,"l":6.05,"c":6.1,"v":49500},{"d":"2022-03-15","o":6.07,"h":6.12,"l":6,"c":6.11,"v":71000},{"d":"2022-03-16","o":6.25,"h":6.63,"l":6.19,"c":6.63,"v":47100},{"d":"2022-03-17","o":6.61,"h":6.74,"l":6.5,"c":6.69,"v":13800},{"d":"2022-03-18","o":6.7,"h":6.89,"l":6.7,"c":6.81,"v":39300},{"d":"2022-03-21","o":6.81,"h":6.85,"l":6.67,"c":6.71,"v":60600},{"d":"2022-03-22","o":6.8,"h":6.86,"l":6.62,"c":6.8,"v":35100},{"d":"2022-03-23","o":6.7,"h":6.7,"l":6.54,"c":6.6,"v":37700},{"d":"2022-03-24","o":6.63,"h":6.69,"l":6.57,"c":6.65,"v":40600},{"d":"2022-03-25","o":6.64,"h":6.69,"l":6.54,"c":6.54,"v":40200},{"d":"2022-03-28","o":6.55,"h":6.57,"l":6.5,"c":6.57,"v":15500},{"d":"2022-03-29","o":6.68,"h":6.85,"l":6.59,"c":6.83,"v":78200},{"d":"2022-03-30","o":6.86,"h":6.95,"l":6.8,"c":6.9,"v":60900},{"d":"2022-03-31","o":6.92,"h":6.93,"l":6.77,"c":6.77,"v":59300},{"d":"2022-04-01","o":6.81,"h":6.95,"l":6.81,"c":6.89,"v":40100},{"d":"2022-04-04","o":6.89,"h":7.1,"l":6.89,"c":6.94,"v":46400},{"d":"2022-04-05","o":6.96,"h":6.97,"l":6.86,"c":6.86,"v":103500},{"d":"2022-04-06","o":6.84,"h":6.85,"l":6.66,"c":6.69,"v":26400},{"d":"2022-04-07","o":6.62,"h":6.69,"l":6.56,"c":6.56,"v":17200},{"d":"2022-04-08","o":6.56,"h":6.58,"l":6.38,"c":6.5,"v":63000},{"d":"2022-04-11","o":6.4,"h":6.61,"l":6.34,"c":6.34,"v":29500},{"d":"2022-04-12","o":6.38,"h":6.39,"l":6.32,"c":6.37,"v":14800},{"d":"2022-04-13","o":6.38,"h":6.45,"l":6.35,"c":6.4,"v":53800},{"d":"2022-04-14","o":6.38,"h":6.41,"l":6.34,"c":6.35,"v":27900},{"d":"2022-04-18","o":6.31,"h":6.33,"l":6.27,"c":6.29,"v":55000},{"d":"2022-04-19","o":6.25,"h":6.29,"l":6.16,"c":6.24,"v":43100},{"d":"2022-04-20","o":6.25,"h":6.34,"l":6.25,"c":6.28,"v":23400},{"d":"2022-04-21","o":6.27,"h":6.27,"l":6.13,"c":6.25,"v":32500},{"d":"2022-04-22","o":6.17,"h":6.25,"l":6.05,"c":6.11,"v":44900},{"d":"2022-04-25","o":6,"h":6.03,"l":5.97,"c":5.98,"v":9100},{"d":"2022-04-26","o":5.95,"h":5.95,"l":5.89,"c":5.92,"v":38000},{"d":"2022-04-27","o":5.93,"h":5.93,"l":5.82,"c":5.84,"v":58400},{"d":"2022-04-28","o":5.9,"h":5.96,"l":5.76,"c":5.77,"v":52100},{"d":"2022-04-29","o":5.9,"h":5.92,"l":5.84,"c":5.85,"v":202200},{"d":"2022-05-02","o":5.86,"h":5.94,"l":5.81,"c":5.93,"v":47500},{"d":"2022-05-03","o":5.97,"h":6.07,"l":5.92,"c":6.07,"v":74100},{"d":"2022-05-04","o":6.25,"h":6.25,"l":5.96,"c":6.03,"v":69600},{"d":"2022-05-05","o":6.01,"h":6.01,"l":5.81,"c":5.92,"v":62700},{"d":"2022-05-06","o":5.86,"h":5.9,"l":5.7,"c":5.72,"v":22700},{"d":"2022-05-09","o":5.64,"h":5.77,"l":5.46,"c":5.46,"v":54600},{"d":"2022-05-10","o":5.53,"h":5.61,"l":5.38,"c":5.44,"v":54700},{"d":"2022-05-11","o":5.47,"h":5.52,"l":5.38,"c":5.39,"v":250500},{"d":"2022-05-12","o":5.35,"h":5.47,"l":5.28,"c":5.35,"v":83500},{"d":"2022-05-13","o":5.41,"h":5.48,"l":5.4,"c":5.47,"v":49700},{"d":"2022-05-16","o":5.5,"h":5.5,"l":5.42,"c":5.45,"v":66600},{"d":"2022-05-17","o":5.53,"h":5.72,"l":5.53,"c":5.7,"v":63200},{"d":"2022-05-18","o":5.65,"h":5.68,"l":5.56,"c":5.57,"v":50200},{"d":"2022-05-19","o":5.52,"h":5.63,"l":5.52,"c":5.6,"v":21100},{"d":"2022-05-20","o":5.7,"h":5.7,"l":5.57,"c":5.62,"v":117800},{"d":"2022-05-23","o":5.68,"h":5.7,"l":5.65,"c":5.7,"v":112400},{"d":"2022-05-24","o":5.67,"h":5.67,"l":5.58,"c":5.6,"v":33900},{"d":"2022-05-25","o":5.64,"h":5.64,"l":5.53,"c":5.53,"v":71900},{"d":"2022-05-26","o":5.56,"h":5.63,"l":5.56,"c":5.61,"v":141300},{"d":"2022-05-27","o":5.69,"h":5.74,"l":5.68,"c":5.73,"v":102200},{"d":"2022-05-31","o":5.85,"h":5.95,"l":5.85,"c":5.9,"v":78900},{"d":"2022-06-01","o":5.9,"h":6.04,"l":5.87,"c":5.87,"v":58400},{"d":"2022-06-02","o":5.92,"h":6.01,"l":5.9,"c":5.92,"v":50200},{"d":"2022-06-03","o":5.9,"h":6.01,"l":5.88,"c":5.94,"v":32600},{"d":"2022-06-06","o":5.98,"h":6.02,"l":5.92,"c":5.96,"v":57700},{"d":"2022-06-07","o":5.92,"h":5.94,"l":5.89,"c":5.91,"v":18100},{"d":"2022-06-08","o":5.92,"h":5.99,"l":5.89,"c":5.98,"v":66000},{"d":"2022-06-09","o":5.91,"h":6.02,"l":5.91,"c":5.93,"v":91300},{"d":"2022-06-10","o":5.87,"h":5.95,"l":5.8,"c":5.85,"v":63400},{"d":"2022-06-13","o":5.64,"h":5.81,"l":5.6,"c":5.65,"v":67500},{"d":"2022-06-14","o":5.63,"h":5.68,"l":5.6,"c":5.64,"v":21000},{"d":"2022-06-15","o":5.64,"h":5.67,"l":5.58,"c":5.62,"v":130200},{"d":"2022-06-16","o":5.49,"h":5.58,"l":5.43,"c":5.43,"v":52600},{"d":"2022-06-17","o":5.47,"h":5.54,"l":5.44,"c":5.54,"v":31500},{"d":"2022-06-21","o":5.46,"h":5.58,"l":5.44,"c":5.49,"v":41300},{"d":"2022-06-22","o":5.41,"h":5.49,"l":5.4,"c":5.4,"v":11700},{"d":"2022-06-23","o":5.42,"h":5.52,"l":5.3,"c":5.37,"v":20000},{"d":"2022-06-24","o":5.43,"h":5.56,"l":5.4,"c":5.53,"v":21200},{"d":"2022-06-27","o":5.55,"h":5.65,"l":5.55,"c":5.62,"v":23500},{"d":"2022-06-28","o":5.68,"h":5.7,"l":5.59,"c":5.65,"v":53600},{"d":"2022-06-29","o":5.6,"h":5.6,"l":5.52,"c":5.6,"v":108500},{"d":"2022-06-30","o":5.53,"h":5.63,"l":5.46,"c":5.52,"v":50500},{"d":"2022-07-01","o":5.5,"h":5.62,"l":5.39,"c":5.53,"v":43900},{"d":"2022-07-05","o":5.45,"h":5.52,"l":5.38,"c":5.43,"v":21200},{"d":"2022-07-06","o":5.42,"h":5.49,"l":5.36,"c":5.48,"v":33500},{"d":"2022-07-07","o":5.52,"h":5.63,"l":5.5,"c":5.61,"v":12800},{"d":"2022-07-08","o":5.63,"h":5.64,"l":5.54,"c":5.59,"v":15000},{"d":"2022-07-11","o":5.55,"h":5.55,"l":5.45,"c":5.48,"v":34200},{"d":"2022-07-12","o":5.45,"h":5.45,"l":5.36,"c":5.36,"v":19300},{"d":"2022-07-13","o":5.31,"h":5.37,"l":5.29,"c":5.32,"v":13400},{"d":"2022-07-14","o":5.28,"h":5.31,"l":5.24,"c":5.28,"v":11800},{"d":"2022-07-15","o":5.3,"h":5.39,"l":5.29,"c":5.33,"v":10600},{"d":"2022-07-18","o":5.43,"h":5.46,"l":5.36,"c":5.4,"v":18200},{"d":"2022-07-19","o":5.46,"h":5.47,"l":5.38,"c":5.39,"v":25800},{"d":"2022-07-20","o":5.38,"h":5.43,"l":5.34,"c":5.34,"v":24900},{"d":"2022-07-21","o":5.38,"h":5.47,"l":5.37,"c":5.45,"v":25600},{"d":"2022-07-22","o":5.41,"h":5.48,"l":5.35,"c":5.35,"v":20800},{"d":"2022-07-25","o":5.38,"h":5.4,"l":5.35,"c":5.39,"v":12100},{"d":"2022-07-26","o":5.35,"h":5.4,"l":5.3,"c":5.34,"v":33700},{"d":"2022-07-27","o":5.36,"h":5.45,"l":5.32,"c":5.45,"v":13000},{"d":"2022-07-28","o":5.46,"h":5.54,"l":5.45,"c":5.54,"v":20300},{"d":"2022-07-29","o":5.5,"h":5.53,"l":5.45,"c":5.5,"v":40500},{"d":"2022-08-01","o":5.45,"h":5.56,"l":5.4,"c":5.43,"v":37300},{"d":"2022-08-02","o":5.43,"h":5.46,"l":5.35,"c":5.44,"v":32600},{"d":"2022-08-03","o":5.44,"h":5.47,"l":5.41,"c":5.44,"v":57700},{"d":"2022-08-04","o":5.45,"h":5.46,"l":5.41,"c":5.44,"v":25500},{"d":"2022-08-05","o":5.37,"h":5.46,"l":5.37,"c":5.45,"v":21700},{"d":"2022-08-08","o":5.43,"h":5.53,"l":5.41,"c":5.47,"v":81600},{"d":"2022-08-09","o":5.44,"h":5.47,"l":5.42,"c":5.45,"v":39000},{"d":"2022-08-10","o":5.49,"h":5.57,"l":5.47,"c":5.56,"v":47000},{"d":"2022-08-11","o":5.54,"h":5.64,"l":5.5,"c":5.54,"v":140400},{"d":"2022-08-12","o":5.63,"h":5.65,"l":5.51,"c":5.65,"v":42300},{"d":"2022-08-15","o":5.63,"h":5.69,"l":5.5,"c":5.61,"v":72300},{"d":"2022-08-16","o":5.59,"h":5.6,"l":5.5,"c":5.58,"v":71900},{"d":"2022-08-17","o":5.53,"h":5.56,"l":5.5,"c":5.55,"v":45100},{"d":"2022-08-18","o":5.52,"h":5.56,"l":5.5,"c":5.52,"v":42400},{"d":"2022-08-19","o":5.49,"h":5.5,"l":5.42,"c":5.47,"v":25900},{"d":"2022-08-22","o":5.42,"h":5.42,"l":5.36,"c":5.39,"v":14900},{"d":"2022-08-23","o":5.39,"h":5.44,"l":5.35,"c":5.43,"v":43900},{"d":"2022-08-24","o":5.42,"h":5.5,"l":5.4,"c":5.4,"v":15900},{"d":"2022-08-25","o":5.48,"h":5.55,"l":5.44,"c":5.49,"v":54100},{"d":"2022-08-26","o":5.53,"h":5.53,"l":5.39,"c":5.43,"v":41400},{"d":"2022-08-29","o":5.43,"h":5.44,"l":5.32,"c":5.35,"v":34700},{"d":"2022-08-30","o":5.34,"h":5.37,"l":5.28,"c":5.29,"v":50900},{"d":"2022-08-31","o":5.32,"h":5.4,"l":5.26,"c":5.29,"v":59800},{"d":"2022-09-01","o":5.22,"h":5.26,"l":5.21,"c":5.21,"v":65400},{"d":"2022-09-02","o":5.23,"h":5.25,"l":5.14,"c":5.2,"v":28300},{"d":"2022-09-06","o":5.19,"h":5.22,"l":5.13,"c":5.13,"v":24400},{"d":"2022-09-07","o":5.13,"h":5.19,"l":5.11,"c":5.18,"v":33000},{"d":"2022-09-08","o":5.15,"h":5.18,"l":5.13,"c":5.14,"v":8500},{"d":"2022-09-09","o":5.15,"h":5.28,"l":5.15,"c":5.27,"v":42900},{"d":"2022-09-12","o":5.3,"h":5.37,"l":5.28,"c":5.35,"v":46400},{"d":"2022-09-13","o":5.25,"h":5.26,"l":5.15,"c":5.16,"v":50500},{"d":"2022-09-14","o":5.19,"h":5.25,"l":5.15,"c":5.2,"v":28400},{"d":"2022-09-15","o":5.16,"h":5.2,"l":5.12,"c":5.12,"v":31600},{"d":"2022-09-16","o":5.09,"h":5.11,"l":5.02,"c":5.1,"v":20000},{"d":"2022-09-19","o":5.06,"h":5.08,"l":5.05,"c":5.08,"v":48100},{"d":"2022-09-20","o":5.04,"h":5.1,"l":5.03,"c":5.05,"v":28700},{"d":"2022-09-21","o":5.03,"h":5.09,"l":4.96,"c":4.96,"v":43100},{"d":"2022-09-22","o":4.86,"h":4.93,"l":4.83,"c":4.87,"v":49400},{"d":"2022-09-23","o":4.75,"h":4.77,"l":4.67,"c":4.73,"v":39300},{"d":"2022-09-26","o":4.72,"h":4.75,"l":4.64,"c":4.68,"v":45800},{"d":"2022-09-27","o":4.73,"h":4.73,"l":4.63,"c":4.65,"v":74300},{"d":"2022-09-28","o":4.65,"h":4.67,"l":4.51,"c":4.66,"v":145900},{"d":"2022-09-29","o":4.59,"h":4.64,"l":4.49,"c":4.59,"v":89400},{"d":"2022-09-30","o":4.62,"h":4.63,"l":4.47,"c":4.58,"v":71300},{"d":"2022-10-03","o":4.6,"h":4.92,"l":4.6,"c":4.66,"v":84500},{"d":"2022-10-04","o":4.77,"h":4.82,"l":4.72,"c":4.79,"v":66000},{"d":"2022-10-05","o":4.77,"h":4.85,"l":4.77,"c":4.83,"v":74500},{"d":"2022-10-06","o":4.79,"h":4.84,"l":4.75,"c":4.82,"v":47100},{"d":"2022-10-07","o":4.74,"h":4.77,"l":4.69,"c":4.7,"v":84600},{"d":"2022-10-10","o":4.68,"h":4.76,"l":4.63,"c":4.67,"v":53800},{"d":"2022-10-11","o":4.62,"h":4.66,"l":4.56,"c":4.58,"v":30200},{"d":"2022-10-12","o":4.58,"h":4.59,"l":4.51,"c":4.54,"v":30200},{"d":"2022-10-13","o":4.45,"h":4.55,"l":4.43,"c":4.51,"v":55700},{"d":"2022-10-14","o":4.55,"h":4.55,"l":4.42,"c":4.42,"v":64600},{"d":"2022-10-17","o":4.48,"h":4.57,"l":4.45,"c":4.49,"v":142100},{"d":"2022-10-18","o":4.55,"h":4.55,"l":4.47,"c":4.48,"v":188600},{"d":"2022-10-19","o":4.47,"h":4.57,"l":4.44,"c":4.44,"v":57100},{"d":"2022-10-20","o":4.43,"h":4.56,"l":4.43,"c":4.46,"v":45700},{"d":"2022-10-21","o":4.47,"h":4.55,"l":4.45,"c":4.51,"v":61900},{"d":"2022-10-24","o":4.46,"h":4.49,"l":4.33,"c":4.37,"v":52800},{"d":"2022-10-25","o":4.38,"h":4.43,"l":4.35,"c":4.41,"v":112300},{"d":"2022-10-26","o":4.4,"h":4.45,"l":4.38,"c":4.39,"v":161200},{"d":"2022-10-27","o":4.4,"h":4.43,"l":4.36,"c":4.36,"v":127000},{"d":"2022-10-28","o":4.35,"h":4.39,"l":4.31,"c":4.34,"v":39600},{"d":"2022-10-31","o":4.31,"h":4.34,"l":4.26,"c":4.33,"v":90700},{"d":"2022-11-01","o":4.45,"h":4.57,"l":4.45,"c":4.55,"v":165600},{"d":"2022-11-02","o":4.54,"h":4.59,"l":4.51,"c":4.51,"v":81500},{"d":"2022-11-03","o":4.5,"h":4.57,"l":4.48,"c":4.54,"v":28400},{"d":"2022-11-04","o":4.61,"h":4.75,"l":4.61,"c":4.68,"v":106300},{"d":"2022-11-07","o":4.72,"h":4.76,"l":4.67,"c":4.68,"v":202000},{"d":"2022-11-08","o":4.67,"h":4.81,"l":4.67,"c":4.7,"v":73400},{"d":"2022-11-09","o":4.67,"h":4.71,"l":4.67,"c":4.68,"v":57400},{"d":"2022-11-10","o":4.8,"h":4.87,"l":4.76,"c":4.83,"v":54300},{"d":"2022-11-11","o":4.84,"h":5.02,"l":4.84,"c":4.97,"v":70100},{"d":"2022-11-14","o":4.96,"h":4.98,"l":4.94,"c":4.94,"v":126200},{"d":"2022-11-15","o":5.02,"h":5.1,"l":5.02,"c":5.09,"v":61200},{"d":"2022-11-16","o":5.05,"h":5.09,"l":5.02,"c":5.04,"v":57200},{"d":"2022-11-17","o":5.03,"h":5.17,"l":5,"c":5.17,"v":73900},{"d":"2022-11-18","o":5.17,"h":5.17,"l":5.07,"c":5.15,"v":57400},{"d":"2022-11-21","o":5.11,"h":5.11,"l":4.99,"c":4.99,"v":31600},{"d":"2022-11-22","o":4.95,"h":5,"l":4.95,"c":4.99,"v":109800},{"d":"2022-11-23","o":4.97,"h":5.02,"l":4.94,"c":4.99,"v":47900},{"d":"2022-11-25","o":5,"h":5.01,"l":4.93,"c":4.99,"v":22100},{"d":"2022-11-28","o":4.94,"h":5.01,"l":4.94,"c":4.96,"v":52600},{"d":"2022-11-29","o":4.99,"h":5.16,"l":4.99,"c":4.99,"v":323900},{"d":"2022-11-30","o":5.05,"h":5.22,"l":5.05,"c":5.13,"v":63100},{"d":"2022-12-01","o":5.18,"h":5.24,"l":5.18,"c":5.23,"v":54400},{"d":"2022-12-02","o":5.21,"h":5.32,"l":5.21,"c":5.27,"v":30900},{"d":"2022-12-05","o":5.28,"h":5.3,"l":5.23,"c":5.26,"v":41700},{"d":"2022-12-06","o":5.25,"h":5.26,"l":5.2,"c":5.26,"v":33600},{"d":"2022-12-07","o":5.23,"h":5.27,"l":5.17,"c":5.2,"v":33700},{"d":"2022-12-08","o":5.24,"h":5.3,"l":5.22,"c":5.3,"v":74200},{"d":"2022-12-09","o":5.27,"h":5.41,"l":5.26,"c":5.26,"v":94700},{"d":"2022-12-12","o":5.21,"h":5.21,"l":5.16,"c":5.17,"v":84200},{"d":"2022-12-13","o":5.31,"h":5.31,"l":5.2,"c":5.23,"v":172300},{"d":"2022-12-14","o":5.21,"h":5.29,"l":5.19,"c":5.24,"v":194400},{"d":"2022-12-15","o":5.2,"h":5.2,"l":5.11,"c":5.14,"v":102200},{"d":"2022-12-16","o":5.16,"h":5.16,"l":5.11,"c":5.16,"v":25400},{"d":"2022-12-19","o":5.16,"h":5.17,"l":5.12,"c":5.13,"v":292500},{"d":"2022-12-20","o":5.12,"h":5.15,"l":5.08,"c":5.15,"v":72400},{"d":"2022-12-21","o":5.15,"h":5.17,"l":5.13,"c":5.15,"v":63000},{"d":"2022-12-22","o":5.13,"h":5.16,"l":5.11,"c":5.14,"v":106200},{"d":"2022-12-23","o":5.13,"h":5.17,"l":5.12,"c":5.13,"v":14100},{"d":"2022-12-27","o":5.14,"h":5.25,"l":5.14,"c":5.19,"v":106000},{"d":"2022-12-28","o":5.18,"h":5.18,"l":5.1,"c":5.1,"v":68900},{"d":"2022-12-29","o":5.06,"h":5.16,"l":4.98,"c":5.16,"v":99800},{"d":"2022-12-30","o":5.17,"h":5.17,"l":5.13,"c":5.15,"v":56300},{"d":"2023-01-03","o":5.17,"h":5.17,"l":5.11,"c":5.14,"v":11800},{"d":"2023-01-04","o":5.17,"h":5.2,"l":5.09,"c":5.2,"v":95800},{"d":"2023-01-05","o":5.17,"h":5.19,"l":5.1,"c":5.16,"v":114200},{"d":"2023-01-06","o":5.19,"h":5.27,"l":5.19,"c":5.23,"v":116300},{"d":"2023-01-09","o":5.3,"h":5.37,"l":5.3,"c":5.31,"v":73200},{"d":"2023-01-10","o":5.34,"h":5.38,"l":5.31,"c":5.38,"v":71700},{"d":"2023-01-11","o":5.38,"h":5.44,"l":5.38,"c":5.42,"v":79800},{"d":"2023-01-12","o":5.43,"h":5.49,"l":5.42,"c":5.45,"v":87600},{"d":"2023-01-13","o":5.45,"h":5.5,"l":5.45,"c":5.47,"v":106600},{"d":"2023-01-17","o":5.45,"h":5.5,"l":5.45,"c":5.48,"v":58400},{"d":"2023-01-18","o":5.51,"h":5.54,"l":5.49,"c":5.53,"v":83900},{"d":"2023-01-19","o":5.51,"h":5.59,"l":5.51,"c":5.57,"v":71500},{"d":"2023-01-20","o":5.59,"h":5.62,"l":5.59,"c":5.6,"v":111200},{"d":"2023-01-23","o":5.62,"h":5.71,"l":5.62,"c":5.64,"v":29500},{"d":"2023-01-24","o":5.64,"h":5.69,"l":5.63,"c":5.69,"v":44400},{"d":"2023-01-25","o":5.66,"h":5.77,"l":5.6,"c":5.68,"v":76300},{"d":"2023-01-26","o":5.73,"h":5.83,"l":5.72,"c":5.78,"v":70400},{"d":"2023-01-27","o":5.78,"h":5.78,"l":5.71,"c":5.76,"v":48900},{"d":"2023-01-30","o":5.73,"h":5.73,"l":5.67,"c":5.69,"v":35800},{"d":"2023-01-31","o":5.69,"h":5.69,"l":5.59,"c":5.64,"v":70000},{"d":"2023-02-01","o":5.66,"h":5.77,"l":5.64,"c":5.75,"v":284600},{"d":"2023-02-02","o":5.83,"h":5.83,"l":5.6,"c":5.73,"v":165700},{"d":"2023-02-03","o":5.7,"h":5.7,"l":5.57,"c":5.61,"v":52000},{"d":"2023-02-06","o":5.52,"h":5.53,"l":5.48,"c":5.48,"v":58800},{"d":"2023-02-07","o":5.58,"h":5.58,"l":5.48,"c":5.54,"v":84500},{"d":"2023-02-08","o":5.55,"h":5.6,"l":5.49,"c":5.56,"v":85000},{"d":"2023-02-09","o":5.6,"h":5.61,"l":5.56,"c":5.59,"v":43400},{"d":"2023-02-10","o":5.57,"h":5.63,"l":5.57,"c":5.63,"v":71500},{"d":"2023-02-13","o":5.61,"h":5.7,"l":5.6,"c":5.68,"v":23800},{"d":"2023-02-14","o":5.68,"h":5.72,"l":5.65,"c":5.7,"v":42300},{"d":"2023-02-15","o":5.68,"h":5.68,"l":5.59,"c":5.59,"v":64500},{"d":"2023-02-16","o":5.57,"h":5.6,"l":5.55,"c":5.6,"v":33300},{"d":"2023-02-17","o":5.58,"h":5.58,"l":5.48,"c":5.49,"v":26900},{"d":"2023-02-21","o":5.47,"h":5.48,"l":5.4,"c":5.45,"v":24200},{"d":"2023-02-22","o":5.42,"h":5.45,"l":5.38,"c":5.38,"v":33400},{"d":"2023-02-23","o":5.42,"h":5.45,"l":5.38,"c":5.4,"v":46400},{"d":"2023-02-24","o":5.28,"h":5.32,"l":5.12,"c":5.12,"v":69300},{"d":"2023-02-27","o":5.2,"h":5.21,"l":5.11,"c":5.15,"v":40300},{"d":"2023-02-28","o":5.15,"h":5.15,"l":5.11,"c":5.11,"v":26100},{"d":"2023-03-01","o":5.16,"h":5.25,"l":5.16,"c":5.25,"v":196100},{"d":"2023-03-02","o":5.2,"h":5.28,"l":5.2,"c":5.24,"v":59300},{"d":"2023-03-03","o":5.27,"h":5.33,"l":5.27,"c":5.33,"v":22400},{"d":"2023-03-06","o":5.32,"h":5.34,"l":5.29,"c":5.29,"v":9000},{"d":"2023-03-07","o":5.31,"h":5.32,"l":5.24,"c":5.27,"v":74000},{"d":"2023-03-08","o":5.22,"h":5.29,"l":5.22,"c":5.29,"v":7600},{"d":"2023-03-09","o":5.26,"h":5.28,"l":5.21,"c":5.21,"v":20000},{"d":"2023-03-10","o":5.21,"h":5.22,"l":5.09,"c":5.14,"v":35500},{"d":"2023-03-13","o":5.07,"h":5.18,"l":5.07,"c":5.13,"v":12300},{"d":"2023-03-14","o":5.16,"h":5.21,"l":5.14,"c":5.21,"v":13000},{"d":"2023-03-15","o":5.14,"h":5.14,"l":5.04,"c":5.04,"v":33500},{"d":"2023-03-16","o":5.04,"h":5.07,"l":5.03,"c":5.07,"v":108600},{"d":"2023-03-17","o":5.11,"h":5.11,"l":5.01,"c":5.01,"v":18200},{"d":"2023-03-20","o":5.04,"h":5.05,"l":5.01,"c":5.05,"v":5700},{"d":"2023-03-21","o":5.09,"h":5.1,"l":4.93,"c":5.01,"v":231400},{"d":"2023-03-22","o":5.04,"h":5.11,"l":5.02,"c":5.05,"v":108200},{"d":"2023-03-23","o":4.99,"h":5.1,"l":4.99,"c":5.05,"v":136200},{"d":"2023-03-24","o":5.03,"h":5.06,"l":4.98,"c":5.04,"v":22500},{"d":"2023-03-27","o":5.05,"h":5.05,"l":5.02,"c":5.03,"v":11600},{"d":"2023-03-28","o":5.05,"h":5.1,"l":5.05,"c":5.09,"v":92300},{"d":"2023-03-29","o":5.12,"h":5.21,"l":5.12,"c":5.17,"v":44900},{"d":"2023-03-30","o":5.25,"h":5.34,"l":5.23,"c":5.33,"v":43500},{"d":"2023-03-31","o":5.39,"h":5.4,"l":5.31,"c":5.36,"v":48400},{"d":"2023-04-03","o":5.34,"h":5.43,"l":5.34,"c":5.38,"v":43500},{"d":"2023-04-04","o":5.38,"h":5.43,"l":5.35,"c":5.37,"v":25000},{"d":"2023-04-05","o":5.38,"h":5.39,"l":5.32,"c":5.34,"v":10000},{"d":"2023-04-06","o":5.28,"h":5.35,"l":5.28,"c":5.3,"v":28500},{"d":"2023-04-10","o":5.33,"h":5.33,"l":5.26,"c":5.26,"v":4300},{"d":"2023-04-11","o":5.32,"h":5.32,"l":5.28,"c":5.29,"v":16000},{"d":"2023-04-12","o":5.31,"h":5.33,"l":5.21,"c":5.21,"v":14700},{"d":"2023-04-13","o":5.18,"h":5.27,"l":5.18,"c":5.27,"v":11600},{"d":"2023-04-14","o":5.26,"h":5.26,"l":5.22,"c":5.23,"v":20000},{"d":"2023-04-17","o":5.23,"h":5.3,"l":5.23,"c":5.3,"v":28900},{"d":"2023-04-18","o":5.32,"h":5.32,"l":5.26,"c":5.29,"v":65400},{"d":"2023-04-19","o":5.25,"h":5.27,"l":5.2,"c":5.21,"v":49900},{"d":"2023-04-20","o":5.22,"h":5.22,"l":5.14,"c":5.16,"v":29600},{"d":"2023-04-21","o":5.13,"h":5.13,"l":5.06,"c":5.06,"v":29300},{"d":"2023-04-24","o":5.04,"h":5.06,"l":4.99,"c":5.01,"v":65200},{"d":"2023-04-25","o":4.95,"h":4.95,"l":4.89,"c":4.9,"v":264700},{"d":"2023-04-26","o":4.94,"h":4.97,"l":4.94,"c":4.97,"v":32500},{"d":"2023-04-27","o":4.99,"h":5.06,"l":4.99,"c":5.05,"v":39200},{"d":"2023-04-28","o":5.06,"h":5.09,"l":5.05,"c":5.09,"v":16000},{"d":"2023-05-01","o":5.09,"h":5.1,"l":5.05,"c":5.05,"v":27800},{"d":"2023-05-02","o":5.07,"h":5.08,"l":5.01,"c":5.02,"v":24500},{"d":"2023-05-03","o":5.03,"h":5.06,"l":5.02,"c":5.05,"v":16000},{"d":"2023-05-04","o":5.07,"h":5.1,"l":5.03,"c":5.05,"v":89000},{"d":"2023-05-05","o":5.06,"h":5.11,"l":5.05,"c":5.11,"v":28600},{"d":"2023-05-08","o":5.11,"h":5.18,"l":5.08,"c":5.1,"v":30100},{"d":"2023-05-09","o":5.05,"h":5.07,"l":5.05,"c":5.05,"v":18600},{"d":"2023-05-10","o":5.05,"h":5.1,"l":5.05,"c":5.05,"v":43300},{"d":"2023-05-11","o":5.05,"h":5.05,"l":5,"c":5.05,"v":7600},{"d":"2023-05-12","o":5.03,"h":5.04,"l":5.02,"c":5.02,"v":14300},{"d":"2023-05-15","o":5.07,"h":5.17,"l":5.07,"c":5.16,"v":8000},{"d":"2023-05-16","o":5.14,"h":5.15,"l":5.09,"c":5.13,"v":12700},{"d":"2023-05-17","o":5.13,"h":5.13,"l":5.04,"c":5.1,"v":36900},{"d":"2023-05-18","o":5.09,"h":5.1,"l":5.02,"c":5.08,"v":23800},{"d":"2023-05-19","o":5.07,"h":5.11,"l":5.07,"c":5.11,"v":11200},{"d":"2023-05-22","o":5.12,"h":5.19,"l":5.12,"c":5.16,"v":11500},{"d":"2023-05-23","o":5.12,"h":5.15,"l":5.04,"c":5.04,"v":16400},{"d":"2023-05-24","o":5.02,"h":5.06,"l":5.02,"c":5.05,"v":35700},{"d":"2023-05-25","o":5.06,"h":5.06,"l":5.01,"c":5.01,"v":12100},{"d":"2023-05-26","o":5.07,"h":5.15,"l":5.07,"c":5.15,"v":9400},{"d":"2023-05-30","o":5.18,"h":5.18,"l":5.05,"c":5.05,"v":5900},{"d":"2023-05-31","o":5.02,"h":5.04,"l":4.97,"c":4.99,"v":6800},{"d":"2023-06-01","o":4.99,"h":5.12,"l":4.99,"c":5.12,"v":14500},{"d":"2023-06-02","o":5.2,"h":5.28,"l":5.2,"c":5.24,"v":31400},{"d":"2023-06-05","o":5.24,"h":5.25,"l":5.19,"c":5.25,"v":15200},{"d":"2023-06-06","o":5.2,"h":5.3,"l":5.2,"c":5.3,"v":25200},{"d":"2023-06-07","o":5.26,"h":5.29,"l":5.21,"c":5.27,"v":115200},{"d":"2023-06-08","o":5.27,"h":5.33,"l":5.24,"c":5.26,"v":22100},{"d":"2023-06-09","o":5.29,"h":5.32,"l":5.26,"c":5.27,"v":16100},{"d":"2023-06-12","o":5.27,"h":5.31,"l":5.24,"c":5.3,"v":41200},{"d":"2023-06-13","o":5.29,"h":5.36,"l":5.29,"c":5.35,"v":43700},{"d":"2023-06-14","o":5.35,"h":5.4,"l":5.34,"c":5.4,"v":28600},{"d":"2023-06-15","o":5.4,"h":5.53,"l":5.37,"c":5.49,"v":46900},{"d":"2023-06-16","o":5.51,"h":5.51,"l":5.41,"c":5.47,"v":19700},{"d":"2023-06-20","o":5.44,"h":5.44,"l":5.37,"c":5.37,"v":7000},{"d":"2023-06-21","o":5.34,"h":5.38,"l":5.31,"c":5.37,"v":30800},{"d":"2023-06-22","o":5.24,"h":5.25,"l":5.21,"c":5.25,"v":14300},{"d":"2023-06-23","o":5.17,"h":5.19,"l":5.14,"c":5.15,"v":16800},{"d":"2023-06-26","o":5.15,"h":5.18,"l":5.13,"c":5.13,"v":17400},{"d":"2023-06-27","o":5.15,"h":5.19,"l":5.15,"c":5.19,"v":48400},{"d":"2023-06-28","o":5.17,"h":5.19,"l":5.12,"c":5.15,"v":37300},{"d":"2023-06-29","o":5.17,"h":5.17,"l":5.12,"c":5.14,"v":19200},{"d":"2023-06-30","o":5.22,"h":5.22,"l":5.18,"c":5.19,"v":27100},{"d":"2023-07-03","o":5.24,"h":5.3,"l":5.22,"c":5.22,"v":26800},{"d":"2023-07-05","o":5.23,"h":5.24,"l":5.08,"c":5.2,"v":387500},{"d":"2023-07-06","o":5.13,"h":5.16,"l":5.05,"c":5.09,"v":31500},{"d":"2023-07-07","o":5.09,"h":5.15,"l":5.09,"c":5.11,"v":22700},{"d":"2023-07-10","o":5.1,"h":5.13,"l":5.09,"c":5.1,"v":22200},{"d":"2023-07-11","o":5.11,"h":5.25,"l":5.11,"c":5.17,"v":83700},{"d":"2023-07-12","o":5.25,"h":5.28,"l":5.24,"c":5.27,"v":27000},{"d":"2023-07-13","o":5.27,"h":5.33,"l":5.27,"c":5.31,"v":70600},{"d":"2023-07-14","o":5.29,"h":5.34,"l":5.08,"c":5.33,"v":66700},{"d":"2023-07-17","o":5.29,"h":5.36,"l":5.29,"c":5.34,"v":64600},{"d":"2023-07-18","o":5.33,"h":5.37,"l":5.28,"c":5.32,"v":89100},{"d":"2023-07-19","o":5.33,"h":5.35,"l":5.32,"c":5.32,"v":12100},{"d":"2023-07-20","o":5.29,"h":5.31,"l":5.27,"c":5.31,"v":52800},{"d":"2023-07-21","o":5.28,"h":5.36,"l":5.26,"c":5.28,"v":15000},{"d":"2023-07-24","o":5.3,"h":5.4,"l":5.3,"c":5.35,"v":22800},{"d":"2023-07-25","o":5.37,"h":5.39,"l":5.36,"c":5.37,"v":26900},{"d":"2023-07-26","o":5.36,"h":5.41,"l":5.35,"c":5.4,"v":12300},{"d":"2023-07-27","o":5.41,"h":5.41,"l":5.33,"c":5.33,"v":33600},{"d":"2023-07-28","o":5.35,"h":5.47,"l":5.35,"c":5.45,"v":141700},{"d":"2023-07-31","o":5.45,"h":5.52,"l":5.44,"c":5.49,"v":21200},{"d":"2023-08-01","o":5.45,"h":5.45,"l":5.39,"c":5.39,"v":11100},{"d":"2023-08-02","o":5.32,"h":5.32,"l":5.28,"c":5.32,"v":34300},{"d":"2023-08-03","o":5.3,"h":5.33,"l":5.29,"c":5.31,"v":25500},{"d":"2023-08-04","o":5.33,"h":5.34,"l":5.29,"c":5.31,"v":21000},{"d":"2023-08-07","o":5.34,"h":5.34,"l":5.24,"c":5.29,"v":85900},{"d":"2023-08-08","o":5.25,"h":5.25,"l":5.16,"c":5.19,"v":67000},{"d":"2023-08-09","o":5.22,"h":5.24,"l":5.19,"c":5.23,"v":27600},{"d":"2023-08-10","o":5.25,"h":5.3,"l":5.25,"c":5.26,"v":24400},{"d":"2023-08-11","o":5.25,"h":5.28,"l":5.17,"c":5.22,"v":23800},{"d":"2023-08-14","o":5.15,"h":5.16,"l":5.13,"c":5.13,"v":14100},{"d":"2023-08-15","o":5.09,"h":5.12,"l":5.08,"c":5.1,"v":33200},{"d":"2023-08-16","o":5.08,"h":5.1,"l":5.07,"c":5.07,"v":76700},{"d":"2023-08-17","o":5.12,"h":5.14,"l":5.04,"c":5.04,"v":86900},{"d":"2023-08-18","o":5.01,"h":5.02,"l":4.99,"c":4.99,"v":108900},{"d":"2023-08-21","o":5.02,"h":5.02,"l":4.99,"c":5.01,"v":7600},{"d":"2023-08-22","o":5.01,"h":5.04,"l":5.01,"c":5.03,"v":18800},{"d":"2023-08-23","o":5.05,"h":5.13,"l":5.05,"c":5.11,"v":16900},{"d":"2023-08-24","o":5.12,"h":5.13,"l":5.07,"c":5.07,"v":16600},{"d":"2023-08-25","o":5.07,"h":5.08,"l":5.04,"c":5.05,"v":17000},{"d":"2023-08-28","o":5.08,"h":5.13,"l":5.08,"c":5.13,"v":15600},{"d":"2023-08-29","o":5.13,"h":5.18,"l":5.13,"c":5.16,"v":100500},{"d":"2023-08-30","o":5.14,"h":5.19,"l":5.13,"c":5.17,"v":28500},{"d":"2023-08-31","o":5.18,"h":5.19,"l":5.12,"c":5.14,"v":70500},{"d":"2023-09-01","o":5.17,"h":5.24,"l":5.17,"c":5.22,"v":9700},{"d":"2023-09-05","o":5.14,"h":5.16,"l":5.12,"c":5.12,"v":32700},{"d":"2023-09-06","o":5.1,"h":5.12,"l":5.08,"c":5.08,"v":21900},{"d":"2023-09-07","o":5.03,"h":5.05,"l":5.01,"c":5.01,"v":21800},{"d":"2023-09-08","o":5.01,"h":5.03,"l":4.99,"c":5.01,"v":27600},{"d":"2023-09-11","o":5.05,"h":5.13,"l":5.05,"c":5.12,"v":78100},{"d":"2023-09-12","o":5.1,"h":5.1,"l":5.06,"c":5.07,"v":38800},{"d":"2023-09-13","o":5.06,"h":5.08,"l":5.05,"c":5.07,"v":80200},{"d":"2023-09-14","o":5.08,"h":5.1,"l":5.07,"c":5.09,"v":55300},{"d":"2023-09-15","o":5.07,"h":5.09,"l":4.95,"c":5.09,"v":182100},{"d":"2023-09-18","o":5.07,"h":5.07,"l":5.04,"c":5.06,"v":21500},{"d":"2023-09-19","o":5.03,"h":5.07,"l":5.03,"c":5.05,"v":25500},{"d":"2023-09-20","o":5.05,"h":5.06,"l":5.01,"c":5.03,"v":76900},{"d":"2023-09-21","o":4.89,"h":4.89,"l":4.83,"c":4.85,"v":150200},{"d":"2023-09-22","o":4.89,"h":4.95,"l":4.85,"c":4.85,"v":90300},{"d":"2023-09-25","o":4.82,"h":4.85,"l":4.79,"c":4.8,"v":57600},{"d":"2023-09-26","o":4.76,"h":4.77,"l":4.69,"c":4.69,"v":82000},{"d":"2023-09-27","o":4.71,"h":4.73,"l":4.66,"c":4.71,"v":60900},{"d":"2023-09-28","o":4.68,"h":4.75,"l":4.67,"c":4.73,"v":17800},{"d":"2023-09-29","o":4.78,"h":4.8,"l":4.74,"c":4.77,"v":36300},{"d":"2023-10-02","o":4.73,"h":4.81,"l":4.71,"c":4.71,"v":78000},{"d":"2023-10-03","o":4.67,"h":4.7,"l":4.64,"c":4.64,"v":61000},{"d":"2023-10-04","o":4.63,"h":4.64,"l":4.61,"c":4.62,"v":42200},{"d":"2023-10-05","o":4.62,"h":4.64,"l":4.6,"c":4.63,"v":39900},{"d":"2023-10-06","o":4.59,"h":4.69,"l":4.59,"c":4.68,"v":115400},{"d":"2023-10-09","o":4.63,"h":4.65,"l":4.61,"c":4.63,"v":53200},{"d":"2023-10-10","o":4.66,"h":4.73,"l":4.66,"c":4.68,"v":68000},{"d":"2023-10-11","o":4.69,"h":4.78,"l":4.69,"c":4.72,"v":69900},{"d":"2023-10-12","o":4.71,"h":4.74,"l":4.67,"c":4.68,"v":119400},{"d":"2023-10-13","o":4.67,"h":4.71,"l":4.62,"c":4.67,"v":197000},{"d":"2023-10-16","o":4.63,"h":4.7,"l":4.63,"c":4.67,"v":69800},{"d":"2023-10-17","o":4.63,"h":4.68,"l":4.61,"c":4.67,"v":84500},{"d":"2023-10-18","o":4.63,"h":4.63,"l":4.59,"c":4.6,"v":94900},{"d":"2023-10-19","o":4.58,"h":4.62,"l":4.52,"c":4.54,"v":54400},{"d":"2023-10-20","o":4.52,"h":4.54,"l":4.47,"c":4.47,"v":34700},{"d":"2023-10-23","o":4.44,"h":4.48,"l":4.42,"c":4.45,"v":32300},{"d":"2023-10-24","o":4.47,"h":4.58,"l":4.47,"c":4.52,"v":36200},{"d":"2023-10-25","o":4.5,"h":4.5,"l":4.45,"c":4.47,"v":69600},{"d":"2023-10-26","o":4.42,"h":4.51,"l":4.41,"c":4.43,"v":93200},{"d":"2023-10-27","o":4.44,"h":4.5,"l":4.42,"c":4.42,"v":82600},{"d":"2023-10-30","o":4.47,"h":4.51,"l":4.45,"c":4.46,"v":41100},{"d":"2023-10-31","o":4.45,"h":4.45,"l":4.4,"c":4.42,"v":74500},{"d":"2023-11-01","o":4.43,"h":4.48,"l":4.41,"c":4.45,"v":144900},{"d":"2023-11-02","o":4.51,"h":4.56,"l":4.51,"c":4.55,"v":181300},{"d":"2023-11-03","o":4.61,"h":4.68,"l":4.61,"c":4.63,"v":103000},{"d":"2023-11-06","o":4.71,"h":4.75,"l":4.67,"c":4.68,"v":101500},{"d":"2023-11-07","o":4.66,"h":4.74,"l":4.63,"c":4.65,"v":76300},{"d":"2023-11-08","o":4.64,"h":4.66,"l":4.64,"c":4.66,"v":78300},{"d":"2023-11-09","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":75600},{"d":"2023-11-10","o":4.62,"h":4.7,"l":4.62,"c":4.69,"v":14400},{"d":"2023-11-13","o":4.71,"h":4.8,"l":4.69,"c":4.76,"v":133500},{"d":"2023-11-14","o":4.81,"h":4.9,"l":4.69,"c":4.89,"v":41100},{"d":"2023-11-15","o":4.92,"h":4.99,"l":4.92,"c":4.97,"v":37500},{"d":"2023-11-16","o":4.96,"h":4.99,"l":4.88,"c":4.89,"v":30400},{"d":"2023-11-17","o":4.87,"h":4.91,"l":4.87,"c":4.89,"v":26100},{"d":"2023-11-20","o":4.91,"h":5,"l":4.91,"c":4.97,"v":69700},{"d":"2023-11-21","o":4.94,"h":4.99,"l":4.94,"c":4.94,"v":63500},{"d":"2023-11-22","o":4.94,"h":4.96,"l":4.92,"c":4.96,"v":46700},{"d":"2023-11-24","o":4.95,"h":4.99,"l":4.95,"c":4.96,"v":10800},{"d":"2023-11-27","o":4.92,"h":4.97,"l":4.92,"c":4.97,"v":51100},{"d":"2023-11-28","o":4.95,"h":5,"l":4.94,"c":4.98,"v":64000},{"d":"2023-11-29","o":4.95,"h":4.99,"l":4.93,"c":4.94,"v":56000},{"d":"2023-11-30","o":4.93,"h":4.94,"l":4.91,"c":4.93,"v":55200},{"d":"2023-12-01","o":4.91,"h":4.94,"l":4.89,"c":4.92,"v":90700},{"d":"2023-12-04","o":4.87,"h":4.9,"l":4.86,"c":4.86,"v":67100},{"d":"2023-12-05","o":4.83,"h":4.84,"l":4.82,"c":4.84,"v":35600},{"d":"2023-12-06","o":4.84,"h":4.87,"l":4.84,"c":4.85,"v":51600},{"d":"2023-12-07","o":4.85,"h":4.89,"l":4.84,"c":4.89,"v":96000},{"d":"2023-12-08","o":4.85,"h":4.88,"l":4.85,"c":4.87,"v":74500},{"d":"2023-12-11","o":4.89,"h":4.91,"l":4.87,"c":4.87,"v":45600},{"d":"2023-12-12","o":4.85,"h":4.91,"l":4.84,"c":4.91,"v":174400},{"d":"2023-12-13","o":4.89,"h":4.95,"l":4.85,"c":4.95,"v":120800},{"d":"2023-12-14","o":4.97,"h":5.04,"l":4.97,"c":5.02,"v":47300},{"d":"2023-12-15","o":5.04,"h":5.05,"l":4.95,"c":5.01,"v":386200},{"d":"2023-12-18","o":4.97,"h":5.02,"l":4.97,"c":5.01,"v":292200},{"d":"2023-12-19","o":5.01,"h":5.05,"l":5.01,"c":5.03,"v":198300},{"d":"2023-12-20","o":5.01,"h":5.01,"l":4.96,"c":4.97,"v":189400},{"d":"2023-12-21","o":5.01,"h":5.11,"l":5.01,"c":5.11,"v":188800},{"d":"2023-12-22","o":5.07,"h":5.07,"l":5.03,"c":5.03,"v":49000},{"d":"2023-12-26","o":5.06,"h":5.1,"l":5.06,"c":5.09,"v":52300},{"d":"2023-12-27","o":5.09,"h":5.14,"l":5.09,"c":5.12,"v":103700},{"d":"2023-12-28","o":5.05,"h":5.14,"l":5.05,"c":5.08,"v":123700},{"d":"2023-12-29","o":5.08,"h":5.13,"l":5.05,"c":5.11,"v":93200},{"d":"2024-01-02","o":5.03,"h":5.05,"l":5.03,"c":5.05,"v":47000},{"d":"2024-01-03","o":4.97,"h":4.99,"l":4.93,"c":4.95,"v":185000},{"d":"2024-01-04","o":4.92,"h":4.96,"l":4.92,"c":4.94,"v":131500},{"d":"2024-01-05","o":4.94,"h":4.97,"l":4.94,"c":4.96,"v":211900},{"d":"2024-01-08","o":4.95,"h":4.97,"l":4.93,"c":4.97,"v":59600},{"d":"2024-01-09","o":4.9,"h":4.92,"l":4.89,"c":4.92,"v":71600},{"d":"2024-01-10","o":4.9,"h":4.96,"l":4.9,"c":4.96,"v":127900},{"d":"2024-01-11","o":4.94,"h":4.98,"l":4.94,"c":4.95,"v":117000},{"d":"2024-01-12","o":4.98,"h":5,"l":4.93,"c":4.93,"v":81600},{"d":"2024-01-16","o":4.9,"h":4.92,"l":4.82,"c":4.82,"v":98500},{"d":"2024-01-17","o":4.74,"h":4.76,"l":4.72,"c":4.73,"v":54800},{"d":"2024-01-18","o":4.78,"h":4.79,"l":4.72,"c":4.75,"v":248800},{"d":"2024-01-19","o":4.77,"h":4.8,"l":4.75,"c":4.8,"v":114000},{"d":"2024-01-22","o":4.75,"h":4.77,"l":4.75,"c":4.75,"v":97500},{"d":"2024-01-23","o":4.76,"h":4.81,"l":4.76,"c":4.79,"v":102300},{"d":"2024-01-24","o":4.84,"h":4.87,"l":4.81,"c":4.84,"v":133800},{"d":"2024-01-25","o":4.85,"h":4.87,"l":4.84,"c":4.85,"v":150500},{"d":"2024-01-26","o":4.82,"h":4.9,"l":4.82,"c":4.86,"v":91500},{"d":"2024-01-29","o":4.88,"h":4.89,"l":4.85,"c":4.88,"v":54000},{"d":"2024-01-30","o":4.82,"h":4.86,"l":4.82,"c":4.85,"v":86300},{"d":"2024-01-31","o":4.83,"h":4.85,"l":4.8,"c":4.81,"v":82200},{"d":"2024-02-01","o":4.82,"h":4.85,"l":4.82,"c":4.84,"v":110200},{"d":"2024-02-02","o":4.85,"h":4.85,"l":4.82,"c":4.84,"v":205500},{"d":"2024-02-05","o":4.81,"h":4.84,"l":4.81,"c":4.83,"v":119300},{"d":"2024-02-06","o":4.9,"h":4.98,"l":4.9,"c":4.96,"v":91000},{"d":"2024-02-07","o":4.98,"h":5.01,"l":4.96,"c":5,"v":95600},{"d":"2024-02-08","o":5,"h":5,"l":4.95,"c":4.97,"v":43800},{"d":"2024-02-09","o":4.95,"h":5,"l":4.94,"c":4.98,"v":27200},{"d":"2024-02-12","o":5,"h":5.12,"l":5,"c":5.05,"v":46000},{"d":"2024-02-13","o":4.99,"h":4.99,"l":4.92,"c":4.95,"v":53300},{"d":"2024-02-14","o":4.98,"h":5.04,"l":4.98,"c":5.04,"v":22500},{"d":"2024-02-15","o":5.02,"h":5.07,"l":5.02,"c":5.05,"v":109700},{"d":"2024-02-16","o":5.05,"h":5.09,"l":5.05,"c":5.06,"v":158100},{"d":"2024-02-20","o":5.07,"h":5.08,"l":5,"c":5.06,"v":180800},{"d":"2024-02-21","o":5.03,"h":5.07,"l":5.03,"c":5.06,"v":63600},{"d":"2024-02-22","o":5.09,"h":5.13,"l":5.09,"c":5.13,"v":65800},{"d":"2024-02-23","o":5.11,"h":5.11,"l":5.08,"c":5.08,"v":59800},{"d":"2024-02-26","o":5.04,"h":5.07,"l":5.04,"c":5.06,"v":58300},{"d":"2024-02-27","o":5.07,"h":5.09,"l":5.04,"c":5.07,"v":47700},{"d":"2024-02-28","o":5.03,"h":5.03,"l":5.01,"c":5.01,"v":68200},{"d":"2024-02-29","o":5.03,"h":5.04,"l":5.01,"c":5.04,"v":75200},{"d":"2024-03-01","o":5.07,"h":5.1,"l":5.07,"c":5.1,"v":50300},{"d":"2024-03-04","o":5.09,"h":5.09,"l":5.06,"c":5.06,"v":17000},{"d":"2024-03-05","o":5.03,"h":5.06,"l":4.98,"c":5.04,"v":100600},{"d":"2024-03-06","o":5.1,"h":5.13,"l":5.1,"c":5.12,"v":60500},{"d":"2024-03-07","o":5.11,"h":5.17,"l":5.11,"c":5.14,"v":41900},{"d":"2024-03-08","o":5.15,"h":5.2,"l":5.15,"c":5.18,"v":119500},{"d":"2024-03-11","o":5.16,"h":5.2,"l":5.16,"c":5.18,"v":26900},{"d":"2024-03-12","o":5.2,"h":5.24,"l":5.2,"c":5.23,"v":46500},{"d":"2024-03-13","o":5.22,"h":5.22,"l":5.19,"c":5.19,"v":127300},{"d":"2024-03-14","o":5.17,"h":5.2,"l":5.12,"c":5.15,"v":87100},{"d":"2024-03-15","o":5.12,"h":5.13,"l":5.1,"c":5.11,"v":46200},{"d":"2024-03-18","o":5.12,"h":5.12,"l":5.07,"c":5.09,"v":191800},{"d":"2024-03-19","o":5.07,"h":5.07,"l":5.02,"c":5.04,"v":44600},{"d":"2024-03-20","o":4.97,"h":5.03,"l":4.95,"c":5,"v":89100},{"d":"2024-03-21","o":5.01,"h":5.04,"l":5.01,"c":5.02,"v":80200},{"d":"2024-03-22","o":5.01,"h":5.07,"l":5.01,"c":5.05,"v":61800},{"d":"2024-03-25","o":5.05,"h":5.05,"l":5.02,"c":5.02,"v":254100},{"d":"2024-03-26","o":5.05,"h":5.05,"l":5.02,"c":5.03,"v":81100},{"d":"2024-03-27","o":5.01,"h":5.04,"l":5.01,"c":5.04,"v":103700},{"d":"2024-03-28","o":5.06,"h":5.11,"l":5.05,"c":5.05,"v":120900},{"d":"2024-04-01","o":5.08,"h":5.1,"l":5.07,"c":5.07,"v":115800},{"d":"2024-04-02","o":5.08,"h":5.12,"l":5.08,"c":5.09,"v":74700},{"d":"2024-04-03","o":5.09,"h":5.09,"l":5.06,"c":5.07,"v":51100},{"d":"2024-04-04","o":5.1,"h":5.14,"l":5.03,"c":5.03,"v":396000},{"d":"2024-04-05","o":5.06,"h":5.07,"l":4.99,"c":5.05,"v":211300},{"d":"2024-04-08","o":5.06,"h":5.12,"l":5.06,"c":5.09,"v":45800},{"d":"2024-04-09","o":5.11,"h":5.12,"l":5.05,"c":5.09,"v":559100},{"d":"2024-04-10","o":5.04,"h":5.05,"l":5.02,"c":5.03,"v":64300},{"d":"2024-04-11","o":5.05,"h":5.07,"l":5.01,"c":5.07,"v":79800},{"d":"2024-04-12","o":5.02,"h":5.02,"l":4.95,"c":4.97,"v":119900},{"d":"2024-04-15","o":5.01,"h":5.01,"l":4.94,"c":4.96,"v":87900},{"d":"2024-04-16","o":4.92,"h":4.93,"l":4.87,"c":4.87,"v":384100},{"d":"2024-04-17","o":4.9,"h":4.9,"l":4.87,"c":4.89,"v":86300},{"d":"2024-04-18","o":4.9,"h":4.92,"l":4.87,"c":4.87,"v":56500},{"d":"2024-04-19","o":4.85,"h":4.88,"l":4.85,"c":4.85,"v":22300},{"d":"2024-04-22","o":4.87,"h":4.91,"l":4.86,"c":4.9,"v":57200},{"d":"2024-04-23","o":4.92,"h":4.95,"l":4.91,"c":4.95,"v":18300},{"d":"2024-04-24","o":4.95,"h":5,"l":4.95,"c":4.97,"v":70800},{"d":"2024-04-25","o":4.95,"h":4.96,"l":4.94,"c":4.95,"v":117900},{"d":"2024-04-26","o":4.98,"h":5.05,"l":4.98,"c":5.04,"v":158100},{"d":"2024-04-29","o":5.06,"h":5.08,"l":5.06,"c":5.08,"v":93000},{"d":"2024-04-30","o":5.05,"h":5.05,"l":5.02,"c":5.02,"v":41100},{"d":"2024-05-01","o":5.02,"h":5.09,"l":5.02,"c":5.05,"v":72300},{"d":"2024-05-02","o":5.1,"h":5.18,"l":5.1,"c":5.17,"v":29600},{"d":"2024-05-03","o":5.2,"h":5.2,"l":5.19,"c":5.19,"v":32400},{"d":"2024-05-06","o":5.19,"h":5.22,"l":5.19,"c":5.19,"v":65000},{"d":"2024-05-07","o":5.19,"h":5.21,"l":5.17,"c":5.21,"v":701900},{"d":"2024-05-08","o":5.2,"h":5.21,"l":5.19,"c":5.2,"v":67000},{"d":"2024-05-09","o":5.19,"h":5.22,"l":5.19,"c":5.2,"v":29200},{"d":"2024-05-10","o":5.21,"h":5.25,"l":5.21,"c":5.25,"v":38800},{"d":"2024-05-13","o":5.28,"h":5.3,"l":5.27,"c":5.29,"v":50300},{"d":"2024-05-14","o":5.26,"h":5.3,"l":5.26,"c":5.28,"v":14900},{"d":"2024-05-15","o":5.29,"h":5.35,"l":5.29,"c":5.32,"v":43200},{"d":"2024-05-16","o":5.33,"h":5.36,"l":5.31,"c":5.33,"v":56800},{"d":"2024-05-17","o":5.34,"h":5.39,"l":5.33,"c":5.36,"v":39400},{"d":"2024-05-20","o":5.35,"h":5.39,"l":5.35,"c":5.38,"v":18200},{"d":"2024-05-21","o":5.35,"h":5.36,"l":5.33,"c":5.36,"v":68700},{"d":"2024-05-22","o":5.37,"h":5.37,"l":5.31,"c":5.33,"v":61300},{"d":"2024-05-23","o":5.36,"h":5.36,"l":5.28,"c":5.3,"v":162900},{"d":"2024-05-24","o":5.33,"h":5.35,"l":5.32,"c":5.33,"v":49000},{"d":"2024-05-28","o":5.36,"h":5.36,"l":5.32,"c":5.33,"v":13800},{"d":"2024-05-29","o":5.29,"h":5.29,"l":5.21,"c":5.23,"v":86200},{"d":"2024-05-30","o":5.23,"h":5.25,"l":5.22,"c":5.24,"v":49200},{"d":"2024-05-31","o":5.22,"h":5.22,"l":5.12,"c":5.14,"v":62100},{"d":"2024-06-03","o":5.2,"h":5.26,"l":5.2,"c":5.22,"v":25200},{"d":"2024-06-04","o":5.21,"h":5.21,"l":5.16,"c":5.16,"v":89800},{"d":"2024-06-05","o":5.21,"h":5.3,"l":5.21,"c":5.26,"v":132700},{"d":"2024-06-06","o":5.26,"h":5.29,"l":5.26,"c":5.29,"v":27500},{"d":"2024-06-07","o":5.29,"h":5.29,"l":5.23,"c":5.24,"v":26000},{"d":"2024-06-10","o":5.22,"h":5.26,"l":5.21,"c":5.24,"v":24500},{"d":"2024-06-11","o":5.24,"h":5.24,"l":5.23,"c":5.23,"v":65000},{"d":"2024-06-12","o":5.28,"h":5.32,"l":5.27,"c":5.29,"v":69500},{"d":"2024-06-13","o":5.3,"h":5.3,"l":5.26,"c":5.27,"v":15500},{"d":"2024-06-14","o":5.27,"h":5.29,"l":5.25,"c":5.29,"v":19600},{"d":"2024-06-17","o":5.28,"h":5.29,"l":5.26,"c":5.28,"v":28400},{"d":"2024-06-18","o":5.28,"h":5.34,"l":5.28,"c":5.31,"v":54400},{"d":"2024-06-20","o":5.32,"h":5.34,"l":5.28,"c":5.28,"v":139600},{"d":"2024-06-21","o":5.2,"h":5.27,"l":5.2,"c":5.24,"v":75500},{"d":"2024-06-24","o":5.25,"h":5.29,"l":5.22,"c":5.24,"v":20200},{"d":"2024-06-25","o":5.23,"h":5.25,"l":5.22,"c":5.24,"v":30600},{"d":"2024-06-26","o":5.22,"h":5.25,"l":5.21,"c":5.25,"v":13400},{"d":"2024-06-27","o":5.27,"h":5.29,"l":5.26,"c":5.28,"v":36700},{"d":"2024-06-28","o":5.3,"h":5.33,"l":5.28,"c":5.28,"v":47800},{"d":"2024-07-01","o":5.32,"h":5.32,"l":5.29,"c":5.31,"v":35400},{"d":"2024-07-02","o":5.31,"h":5.31,"l":5.27,"c":5.31,"v":27400},{"d":"2024-07-03","o":5.32,"h":5.38,"l":5.29,"c":5.37,"v":48700},{"d":"2024-07-05","o":5.35,"h":5.37,"l":5.35,"c":5.36,"v":47100},{"d":"2024-07-08","o":5.37,"h":5.41,"l":5.37,"c":5.37,"v":58700},{"d":"2024-07-09","o":5.36,"h":5.42,"l":5.36,"c":5.42,"v":13200},{"d":"2024-07-10","o":5.45,"h":5.45,"l":5.41,"c":5.43,"v":14000},{"d":"2024-07-11","o":5.45,"h":5.52,"l":5.45,"c":5.48,"v":40800},{"d":"2024-07-12","o":5.48,"h":5.53,"l":5.44,"c":5.47,"v":63500},{"d":"2024-07-15","o":5.41,"h":5.44,"l":5.39,"c":5.4,"v":34400},{"d":"2024-07-16","o":5.38,"h":5.46,"l":5.38,"c":5.44,"v":52800},{"d":"2024-07-17","o":5.37,"h":5.42,"l":5.37,"c":5.38,"v":54800},{"d":"2024-07-18","o":5.38,"h":5.39,"l":5.33,"c":5.34,"v":65100},{"d":"2024-07-19","o":5.34,"h":5.34,"l":5.28,"c":5.32,"v":61500},{"d":"2024-07-22","o":5.31,"h":5.37,"l":5.31,"c":5.37,"v":48400},{"d":"2024-07-23","o":5.34,"h":5.34,"l":5.31,"c":5.31,"v":9900},{"d":"2024-07-24","o":5.3,"h":5.33,"l":5.21,"c":5.21,"v":19500},{"d":"2024-07-25","o":5.21,"h":5.21,"l":5.15,"c":5.17,"v":53200},{"d":"2024-07-26","o":5.19,"h":5.22,"l":5.15,"c":5.17,"v":60200},{"d":"2024-07-29","o":5.22,"h":5.22,"l":5.18,"c":5.21,"v":21200},{"d":"2024-07-30","o":5.25,"h":5.25,"l":5.19,"c":5.2,"v":36900},{"d":"2024-07-31","o":5.25,"h":5.32,"l":5.23,"c":5.3,"v":96500},{"d":"2024-08-01","o":5.32,"h":5.33,"l":5.21,"c":5.21,"v":32800},{"d":"2024-08-02","o":5.15,"h":5.17,"l":5.07,"c":5.14,"v":62600},{"d":"2024-08-05","o":4.94,"h":4.94,"l":4.83,"c":4.9,"v":70200},{"d":"2024-08-06","o":4.85,"h":4.97,"l":4.85,"c":4.97,"v":96000},{"d":"2024-08-07","o":5.05,"h":5.12,"l":5.02,"c":5.03,"v":32200},{"d":"2024-08-08","o":5.07,"h":5.18,"l":5.07,"c":5.18,"v":22800},{"d":"2024-08-09","o":5.15,"h":5.24,"l":5.13,"c":5.2,"v":29200},{"d":"2024-08-12","o":5.2,"h":5.24,"l":5.2,"c":5.2,"v":28000},{"d":"2024-08-13","o":5.24,"h":5.27,"l":5.24,"c":5.27,"v":14200},{"d":"2024-08-14","o":5.27,"h":5.27,"l":5.24,"c":5.24,"v":9200},{"d":"2024-08-15","o":5.29,"h":5.3,"l":5.28,"c":5.3,"v":6800},{"d":"2024-08-16","o":5.3,"h":5.4,"l":5.3,"c":5.4,"v":24300},{"d":"2024-08-19","o":5.39,"h":5.42,"l":5.38,"c":5.4,"v":222200},{"d":"2024-08-20","o":5.38,"h":5.38,"l":5.31,"c":5.33,"v":23200},{"d":"2024-08-21","o":5.34,"h":5.37,"l":5.31,"c":5.33,"v":71400},{"d":"2024-08-22","o":5.44,"h":5.44,"l":5.24,"c":5.26,"v":115100},{"d":"2024-08-23","o":5.31,"h":5.4,"l":5.3,"c":5.39,"v":59900},{"d":"2024-08-26","o":5.39,"h":5.41,"l":5.38,"c":5.38,"v":77100},{"d":"2024-08-27","o":5.4,"h":5.4,"l":5.37,"c":5.37,"v":23400},{"d":"2024-08-28","o":5.36,"h":5.38,"l":5.33,"c":5.36,"v":28400},{"d":"2024-08-29","o":5.37,"h":5.38,"l":5.36,"c":5.38,"v":11300},{"d":"2024-08-30","o":5.39,"h":5.41,"l":5.39,"c":5.41,"v":8800},{"d":"2024-09-03","o":5.37,"h":5.37,"l":5.28,"c":5.28,"v":14000},{"d":"2024-09-04","o":5.26,"h":5.31,"l":5.24,"c":5.26,"v":30500},{"d":"2024-09-05","o":5.26,"h":5.29,"l":5.24,"c":5.24,"v":29200},{"d":"2024-09-06","o":5.25,"h":5.25,"l":5.16,"c":5.18,"v":47200},{"d":"2024-09-09","o":5.2,"h":5.23,"l":5.19,"c":5.2,"v":176900},{"d":"2024-09-10","o":5.19,"h":5.2,"l":5.17,"c":5.17,"v":238600},{"d":"2024-09-11","o":5.19,"h":5.23,"l":5.16,"c":5.23,"v":47900},{"d":"2024-09-12","o":5.23,"h":5.3,"l":5.21,"c":5.28,"v":66400},{"d":"2024-09-13","o":5.29,"h":5.32,"l":5.29,"c":5.3,"v":116900},{"d":"2024-09-16","o":5.32,"h":5.34,"l":5.32,"c":5.33,"v":14100},{"d":"2024-09-17","o":5.37,"h":5.38,"l":5.33,"c":5.35,"v":56100},{"d":"2024-09-18","o":5.33,"h":5.41,"l":5.3,"c":5.34,"v":89900},{"d":"2024-09-19","o":5.42,"h":5.47,"l":5.4,"c":5.46,"v":26400},{"d":"2024-09-20","o":5.47,"h":5.49,"l":5.45,"c":5.45,"v":21100},{"d":"2024-09-23","o":5.39,"h":5.44,"l":5.39,"c":5.4,"v":41800},{"d":"2024-09-24","o":5.45,"h":5.55,"l":5.45,"c":5.54,"v":157700},{"d":"2024-09-25","o":5.53,"h":5.53,"l":5.49,"c":5.51,"v":94800},{"d":"2024-09-26","o":5.63,"h":5.73,"l":5.63,"c":5.71,"v":51800},{"d":"2024-09-27","o":5.73,"h":5.77,"l":5.73,"c":5.76,"v":82000},{"d":"2024-09-30","o":5.73,"h":5.77,"l":5.63,"c":5.64,"v":95300},{"d":"2024-10-01","o":5.68,"h":5.76,"l":5.65,"c":5.76,"v":57600},{"d":"2024-10-02","o":5.8,"h":5.82,"l":5.77,"c":5.8,"v":111100},{"d":"2024-10-03","o":5.75,"h":5.76,"l":5.7,"c":5.7,"v":71700},{"d":"2024-10-04","o":5.74,"h":5.8,"l":5.73,"c":5.8,"v":73100},{"d":"2024-10-07","o":5.82,"h":5.84,"l":5.76,"c":5.84,"v":80300},{"d":"2024-10-08","o":5.71,"h":5.77,"l":5.65,"c":5.69,"v":90600},{"d":"2024-10-09","o":5.63,"h":5.73,"l":5.63,"c":5.67,"v":65000},{"d":"2024-10-10","o":5.65,"h":5.67,"l":5.62,"c":5.66,"v":54500},{"d":"2024-10-11","o":5.65,"h":5.68,"l":5.63,"c":5.68,"v":39400},{"d":"2024-10-14","o":5.64,"h":5.67,"l":5.62,"c":5.64,"v":52600},{"d":"2024-10-15","o":5.63,"h":5.69,"l":5.52,"c":5.53,"v":44800},{"d":"2024-10-16","o":5.54,"h":5.57,"l":5.54,"c":5.56,"v":106400},{"d":"2024-10-17","o":5.53,"h":5.54,"l":5.51,"c":5.54,"v":321300},{"d":"2024-10-18","o":5.59,"h":5.6,"l":5.53,"c":5.55,"v":47700},{"d":"2024-10-21","o":5.51,"h":5.54,"l":5.51,"c":5.52,"v":27800},{"d":"2024-10-22","o":5.51,"h":5.59,"l":5.51,"c":5.59,"v":107000},{"d":"2024-10-23","o":5.52,"h":5.58,"l":5.48,"c":5.48,"v":68200},{"d":"2024-10-24","o":5.43,"h":5.51,"l":5.43,"c":5.49,"v":81000},{"d":"2024-10-25","o":5.49,"h":5.54,"l":5.46,"c":5.49,"v":21600},{"d":"2024-10-28","o":5.49,"h":5.49,"l":5.46,"c":5.49,"v":126200},{"d":"2024-10-29","o":5.47,"h":5.49,"l":5.45,"c":5.48,"v":52800},{"d":"2024-10-30","o":5.43,"h":5.46,"l":5.37,"c":5.41,"v":34500},{"d":"2024-10-31","o":5.38,"h":5.39,"l":5.33,"c":5.39,"v":38600},{"d":"2024-11-01","o":5.38,"h":5.41,"l":5.35,"c":5.36,"v":36800},{"d":"2024-11-04","o":5.41,"h":5.44,"l":5.39,"c":5.4,"v":55400},{"d":"2024-11-05","o":5.43,"h":5.48,"l":5.43,"c":5.47,"v":111000},{"d":"2024-11-06","o":5.39,"h":5.41,"l":5.34,"c":5.38,"v":201100},{"d":"2024-11-07","o":5.42,"h":5.55,"l":5.42,"c":5.55,"v":87100},{"d":"2024-11-08","o":5.44,"h":5.45,"l":5.37,"c":5.4,"v":99600},{"d":"2024-11-11","o":5.36,"h":5.42,"l":5.36,"c":5.39,"v":99200},{"d":"2024-11-12","o":5.33,"h":5.34,"l":5.27,"c":5.29,"v":117100},{"d":"2024-11-13","o":5.27,"h":5.28,"l":5.25,"c":5.27,"v":26000},{"d":"2024-11-14","o":5.26,"h":5.3,"l":5.23,"c":5.24,"v":92700},{"d":"2024-11-15","o":5.23,"h":5.24,"l":5.2,"c":5.2,"v":57100},{"d":"2024-11-18","o":5.22,"h":5.26,"l":5.22,"c":5.26,"v":68900},{"d":"2024-11-19","o":5.24,"h":5.26,"l":5.21,"c":5.24,"v":59400},{"d":"2024-11-20","o":5.23,"h":5.25,"l":5.21,"c":5.22,"v":61100},{"d":"2024-11-21","o":5.22,"h":5.24,"l":5.18,"c":5.19,"v":97800},{"d":"2024-11-22","o":5.19,"h":5.23,"l":5.18,"c":5.21,"v":104200},{"d":"2024-11-25","o":5.22,"h":5.26,"l":5.2,"c":5.23,"v":81100},{"d":"2024-11-26","o":5.23,"h":5.25,"l":5.21,"c":5.21,"v":65300},{"d":"2024-11-27","o":5.22,"h":5.25,"l":5.2,"c":5.23,"v":103000},{"d":"2024-11-29","o":5.2,"h":5.24,"l":5.19,"c":5.24,"v":54100},{"d":"2024-12-02","o":5.22,"h":5.26,"l":5.22,"c":5.24,"v":82200},{"d":"2024-12-03","o":5.2,"h":5.25,"l":5.18,"c":5.25,"v":97300},{"d":"2024-12-04","o":5.26,"h":5.29,"l":5.25,"c":5.28,"v":70000},{"d":"2024-12-05","o":5.29,"h":5.36,"l":5.29,"c":5.34,"v":106300},{"d":"2024-12-06","o":5.34,"h":5.35,"l":5.29,"c":5.32,"v":71700},{"d":"2024-12-09","o":5.4,"h":5.48,"l":5.4,"c":5.44,"v":100600},{"d":"2024-12-10","o":5.42,"h":5.42,"l":5.32,"c":5.32,"v":136600},{"d":"2024-12-11","o":5.48,"h":5.54,"l":5.45,"c":5.52,"v":464700},{"d":"2024-12-12","o":5.51,"h":5.52,"l":5.48,"c":5.48,"v":200300},{"d":"2024-12-13","o":5.48,"h":5.51,"l":5.46,"c":5.47,"v":103700},{"d":"2024-12-16","o":5.44,"h":5.48,"l":5.43,"c":5.43,"v":144800},{"d":"2024-12-17","o":5.41,"h":5.44,"l":5.38,"c":5.41,"v":166900},{"d":"2024-12-18","o":5.41,"h":5.42,"l":5.27,"c":5.29,"v":144200},{"d":"2024-12-19","o":5.34,"h":5.34,"l":5.26,"c":5.28,"v":138700},{"d":"2024-12-20","o":5.25,"h":5.37,"l":5.25,"c":5.35,"v":184900},{"d":"2024-12-23","o":5.34,"h":5.41,"l":5.32,"c":5.41,"v":114900},{"d":"2024-12-24","o":5.42,"h":5.45,"l":5.42,"c":5.44,"v":82600},{"d":"2024-12-26","o":5.44,"h":5.45,"l":5.4,"c":5.41,"v":98300},{"d":"2024-12-27","o":5.38,"h":5.4,"l":5.34,"c":5.34,"v":166200},{"d":"2024-12-30","o":5.21,"h":5.24,"l":5.2,"c":5.21,"v":190900},{"d":"2024-12-31","o":5.23,"h":5.23,"l":5.17,"c":5.19,"v":135300},{"d":"2025-01-02","o":5.21,"h":5.22,"l":5.19,"c":5.21,"v":46200},{"d":"2025-01-03","o":5.23,"h":5.25,"l":5.23,"c":5.25,"v":111500},{"d":"2025-01-06","o":5.28,"h":5.31,"l":5.23,"c":5.26,"v":58600},{"d":"2025-01-07","o":5.27,"h":5.28,"l":5.23,"c":5.28,"v":249800},{"d":"2025-01-08","o":5.23,"h":5.25,"l":5.21,"c":5.25,"v":69400},{"d":"2025-01-10","o":5.21,"h":5.25,"l":5.13,"c":5.13,"v":133900},{"d":"2025-01-13","o":5.11,"h":5.13,"l":5.08,"c":5.1,"v":191000},{"d":"2025-01-14","o":5.13,"h":5.16,"l":5.11,"c":5.14,"v":193600},{"d":"2025-01-15","o":5.18,"h":5.18,"l":5.12,"c":5.13,"v":271000},{"d":"2025-01-16","o":5.16,"h":5.17,"l":5.11,"c":5.14,"v":600600},{"d":"2025-01-17","o":5.15,"h":5.23,"l":5.15,"c":5.22,"v":76900},{"d":"2025-01-21","o":5.23,"h":5.32,"l":5.23,"c":5.29,"v":75300},{"d":"2025-01-22","o":5.41,"h":5.43,"l":5.36,"c":5.37,"v":253600},{"d":"2025-01-23","o":5.38,"h":5.4,"l":5.36,"c":5.4,"v":103000},{"d":"2025-01-24","o":5.41,"h":5.44,"l":5.4,"c":5.43,"v":121200},{"d":"2025-01-27","o":5.36,"h":5.38,"l":5.31,"c":5.34,"v":186800},{"d":"2025-01-28","o":5.33,"h":5.38,"l":5.31,"c":5.36,"v":448900},{"d":"2025-01-29","o":5.39,"h":5.41,"l":5.35,"c":5.37,"v":278800},{"d":"2025-01-30","o":5.41,"h":5.45,"l":5.38,"c":5.42,"v":447000},{"d":"2025-01-31","o":5.42,"h":5.43,"l":5.34,"c":5.34,"v":250400},{"d":"2025-02-03","o":5.29,"h":5.32,"l":5.28,"c":5.32,"v":249500},{"d":"2025-02-04","o":5.34,"h":5.43,"l":5.34,"c":5.42,"v":193800},{"d":"2025-02-05","o":5.42,"h":5.42,"l":5.39,"c":5.41,"v":248900},{"d":"2025-02-06","o":5.43,"h":5.43,"l":5.4,"c":5.41,"v":346400},{"d":"2025-02-07","o":5.43,"h":5.46,"l":5.4,"c":5.41,"v":284200},{"d":"2025-02-10","o":5.45,"h":5.47,"l":5.44,"c":5.45,"v":545500},{"d":"2025-02-11","o":5.42,"h":5.44,"l":5.41,"c":5.41,"v":308600},{"d":"2025-02-12","o":5.4,"h":5.45,"l":5.39,"c":5.44,"v":760700},{"d":"2025-02-13","o":5.42,"h":5.48,"l":5.42,"c":5.47,"v":297400},{"d":"2025-02-14","o":5.48,"h":5.54,"l":5.48,"c":5.52,"v":335700},{"d":"2025-02-18","o":5.54,"h":5.58,"l":5.54,"c":5.55,"v":428000},{"d":"2025-02-19","o":5.57,"h":5.59,"l":5.54,"c":5.57,"v":168700},{"d":"2025-02-20","o":5.58,"h":5.67,"l":5.58,"c":5.64,"v":189600},{"d":"2025-02-21","o":5.63,"h":5.63,"l":5.48,"c":5.5,"v":151300},{"d":"2025-02-24","o":5.44,"h":5.52,"l":5.27,"c":5.29,"v":280300},{"d":"2025-02-25","o":5.31,"h":5.39,"l":5.29,"c":5.33,"v":132000},{"d":"2025-02-26","o":5.37,"h":5.43,"l":5.34,"c":5.36,"v":235700},{"d":"2025-02-27","o":5.31,"h":5.35,"l":5.22,"c":5.22,"v":356000},{"d":"2025-02-28","o":5.2,"h":5.21,"l":5.09,"c":5.13,"v":301900},{"d":"2025-03-03","o":5.17,"h":5.18,"l":5.02,"c":5.06,"v":459600},{"d":"2025-03-04","o":5.06,"h":5.07,"l":4.99,"c":5.04,"v":336700},{"d":"2025-03-05","o":5.09,"h":5.17,"l":5.08,"c":5.16,"v":424000},{"d":"2025-03-06","o":5.13,"h":5.18,"l":5.01,"c":5.14,"v":400200},{"d":"2025-03-07","o":5.18,"h":5.18,"l":5.05,"c":5.12,"v":522400},{"d":"2025-03-10","o":5.08,"h":5.13,"l":5,"c":5.02,"v":276700},{"d":"2025-03-11","o":5.06,"h":5.08,"l":5,"c":5.04,"v":191300},{"d":"2025-03-12","o":5.08,"h":5.11,"l":5.07,"c":5.09,"v":784600},{"d":"2025-03-13","o":5.1,"h":5.11,"l":5.06,"c":5.08,"v":363600},{"d":"2025-03-14","o":5.12,"h":5.14,"l":5.12,"c":5.13,"v":61600},{"d":"2025-03-17","o":5.15,"h":5.23,"l":5.14,"c":5.23,"v":100500},{"d":"2025-03-18","o":5.23,"h":5.24,"l":5.17,"c":5.18,"v":187800},{"d":"2025-03-19","o":5.21,"h":5.22,"l":5.16,"c":5.19,"v":135500},{"d":"2025-03-20","o":5.16,"h":5.17,"l":5.13,"c":5.16,"v":114400},{"d":"2025-03-21","o":5.16,"h":5.19,"l":5.14,"c":5.19,"v":299600},{"d":"2025-03-24","o":5.21,"h":5.22,"l":5.18,"c":5.19,"v":193400},{"d":"2025-03-25","o":5.07,"h":5.19,"l":5.06,"c":5.09,"v":163300},{"d":"2025-03-26","o":5.09,"h":5.13,"l":5.06,"c":5.09,"v":520500},{"d":"2025-03-27","o":5.1,"h":5.12,"l":5.1,"c":5.1,"v":48300},{"d":"2025-03-28","o":5.09,"h":5.09,"l":5,"c":5,"v":271600},{"d":"2025-03-31","o":4.99,"h":5.06,"l":4.93,"c":4.96,"v":267900},{"d":"2025-04-01","o":4.97,"h":5,"l":4.94,"c":4.96,"v":155200},{"d":"2025-04-02","o":4.97,"h":5,"l":4.97,"c":5,"v":62900},{"d":"2025-04-03","o":4.92,"h":4.94,"l":4.89,"c":4.92,"v":157700},{"d":"2025-04-04","o":4.87,"h":4.87,"l":4.62,"c":4.64,"v":856100},{"d":"2025-04-07","o":4.57,"h":4.69,"l":4.43,"c":4.46,"v":723500},{"d":"2025-04-08","o":4.57,"h":4.67,"l":4.49,"c":4.5,"v":513900},{"d":"2025-04-09","o":4.51,"h":4.78,"l":4.45,"c":4.77,"v":232600},{"d":"2025-04-10","o":4.7,"h":4.7,"l":4.49,"c":4.6,"v":251900},{"d":"2025-04-11","o":4.63,"h":4.83,"l":4.63,"c":4.83,"v":186600},{"d":"2025-04-14","o":4.89,"h":4.91,"l":4.85,"c":4.86,"v":134900},{"d":"2025-04-15","o":4.85,"h":4.91,"l":4.85,"c":4.88,"v":103000},{"d":"2025-04-16","o":4.89,"h":4.92,"l":4.8,"c":4.83,"v":224100},{"d":"2025-04-17","o":4.91,"h":4.93,"l":4.84,"c":4.84,"v":97900},{"d":"2025-04-21","o":4.91,"h":4.97,"l":4.82,"c":4.87,"v":116300},{"d":"2025-04-22","o":4.92,"h":4.96,"l":4.87,"c":4.93,"v":74300},{"d":"2025-04-23","o":5,"h":5.04,"l":4.97,"c":4.97,"v":141500},{"d":"2025-04-24","o":5.01,"h":5.09,"l":5,"c":5.09,"v":35400},{"d":"2025-04-25","o":5.09,"h":5.13,"l":5.02,"c":5.13,"v":52300},{"d":"2025-04-28","o":5.13,"h":5.17,"l":5.13,"c":5.13,"v":87100},{"d":"2025-04-29","o":5.14,"h":5.16,"l":5.12,"c":5.15,"v":73600},{"d":"2025-04-30","o":5.16,"h":5.17,"l":5.12,"c":5.17,"v":190300},{"d":"2025-05-01","o":5.2,"h":5.2,"l":5.16,"c":5.16,"v":73900},{"d":"2025-05-02","o":5.28,"h":5.31,"l":5.17,"c":5.31,"v":150900},{"d":"2025-05-05","o":5.32,"h":5.35,"l":5.32,"c":5.34,"v":80000},{"d":"2025-05-06","o":5.3,"h":5.32,"l":5.27,"c":5.3,"v":138700},{"d":"2025-05-07","o":5.24,"h":5.29,"l":5.2,"c":5.2,"v":60900},{"d":"2025-05-08","o":5.24,"h":5.27,"l":5.23,"c":5.24,"v":59700},{"d":"2025-05-09","o":5.28,"h":5.32,"l":5.27,"c":5.28,"v":75300},{"d":"2025-05-12","o":5.39,"h":5.43,"l":5.32,"c":5.43,"v":147700},{"d":"2025-05-13","o":5.42,"h":5.42,"l":5.37,"c":5.39,"v":137200},{"d":"2025-05-14","o":5.44,"h":5.52,"l":5.44,"c":5.52,"v":162600},{"d":"2025-05-15","o":5.5,"h":5.5,"l":5.45,"c":5.45,"v":69300},{"d":"2025-05-16","o":5.46,"h":5.49,"l":5.46,"c":5.46,"v":124100},{"d":"2025-05-19","o":5.45,"h":5.5,"l":5.44,"c":5.48,"v":66500},{"d":"2025-05-20","o":5.49,"h":5.49,"l":5.42,"c":5.45,"v":149000},{"d":"2025-05-21","o":5.45,"h":5.5,"l":5.45,"c":5.49,"v":270700},{"d":"2025-05-22","o":5.5,"h":5.5,"l":5.41,"c":5.45,"v":144500},{"d":"2025-05-23","o":5.43,"h":5.47,"l":5.39,"c":5.47,"v":105900},{"d":"2025-05-27","o":5.49,"h":5.49,"l":5.4,"c":5.4,"v":144900},{"d":"2025-05-28","o":5.42,"h":5.48,"l":5.42,"c":5.47,"v":124700},{"d":"2025-05-29","o":5.49,"h":5.52,"l":5.47,"c":5.5,"v":64700},{"d":"2025-05-30","o":5.48,"h":5.48,"l":5.39,"c":5.41,"v":141700},{"d":"2025-06-02","o":5.43,"h":5.47,"l":5.42,"c":5.47,"v":89600},{"d":"2025-06-03","o":5.44,"h":5.49,"l":5.44,"c":5.45,"v":118600},{"d":"2025-06-04","o":5.48,"h":5.56,"l":5.45,"c":5.52,"v":123200},{"d":"2025-06-05","o":5.55,"h":5.56,"l":5.53,"c":5.55,"v":114300},{"d":"2025-06-06","o":5.55,"h":5.57,"l":5.54,"c":5.54,"v":140400},{"d":"2025-06-09","o":5.57,"h":5.69,"l":5.57,"c":5.69,"v":115200},{"d":"2025-06-10","o":5.68,"h":5.74,"l":5.68,"c":5.72,"v":99600},{"d":"2025-06-11","o":5.76,"h":5.8,"l":5.72,"c":5.78,"v":163400},{"d":"2025-06-12","o":5.79,"h":5.81,"l":5.77,"c":5.79,"v":58200},{"d":"2025-06-13","o":5.77,"h":5.79,"l":5.64,"c":5.68,"v":91500},{"d":"2025-06-16","o":5.71,"h":5.74,"l":5.7,"c":5.71,"v":82200},{"d":"2025-06-17","o":5.7,"h":5.72,"l":5.65,"c":5.67,"v":93600},{"d":"2025-06-18","o":5.69,"h":5.77,"l":5.65,"c":5.72,"v":104900},{"d":"2025-06-20","o":5.72,"h":5.72,"l":5.64,"c":5.69,"v":217600},{"d":"2025-06-23","o":5.57,"h":5.61,"l":5.51,"c":5.57,"v":66300},{"d":"2025-06-24","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":133600},{"d":"2025-06-25","o":5.71,"h":5.78,"l":5.71,"c":5.75,"v":124500},{"d":"2025-06-26","o":5.79,"h":5.85,"l":5.78,"c":5.85,"v":122800},{"d":"2025-06-27","o":5.89,"h":5.91,"l":5.85,"c":5.9,"v":148600},{"d":"2025-06-30","o":5.9,"h":5.97,"l":5.86,"c":5.94,"v":251100},{"d":"2025-07-01","o":5.96,"h":5.99,"l":5.93,"c":5.95,"v":192900},{"d":"2025-07-02","o":5.94,"h":5.94,"l":5.91,"c":5.94,"v":135600},{"d":"2025-07-03","o":5.98,"h":6.03,"l":5.98,"c":6.01,"v":93800},{"d":"2025-07-07","o":5.98,"h":5.98,"l":5.89,"c":5.9,"v":101900},{"d":"2025-07-08","o":5.95,"h":5.95,"l":5.9,"c":5.9,"v":52900},{"d":"2025-07-09","o":5.91,"h":6.05,"l":5.86,"c":5.86,"v":209500},{"d":"2025-07-10","o":5.89,"h":5.99,"l":5.89,"c":5.98,"v":125400},{"d":"2025-07-11","o":5.98,"h":5.99,"l":5.95,"c":5.95,"v":97400},{"d":"2025-07-14","o":5.95,"h":5.95,"l":5.83,"c":5.88,"v":185400},{"d":"2025-07-15","o":5.92,"h":5.95,"l":5.83,"c":5.91,"v":249900},{"d":"2025-07-16","o":5.92,"h":5.96,"l":5.86,"c":5.92,"v":220800},{"d":"2025-07-17","o":5.94,"h":6.02,"l":5.88,"c":6,"v":165500},{"d":"2025-07-18","o":5.99,"h":6.15,"l":5.92,"c":6.08,"v":1059100},{"d":"2025-07-21","o":6.08,"h":6.1,"l":6,"c":6.01,"v":233700},{"d":"2025-07-22","o":6.05,"h":6.1,"l":6.04,"c":6.07,"v":240400},{"d":"2025-07-23","o":6.09,"h":6.21,"l":6.07,"c":6.2,"v":194100},{"d":"2025-07-24","o":6.22,"h":6.22,"l":6.17,"c":6.18,"v":168200},{"d":"2025-07-25","o":6.13,"h":6.18,"l":6.09,"c":6.1,"v":139600},{"d":"2025-07-28","o":6.15,"h":6.15,"l":6.08,"c":6.09,"v":138400},{"d":"2025-07-29","o":6.1,"h":6.1,"l":6.05,"c":6.05,"v":76000},{"d":"2025-07-30","o":6.06,"h":6.07,"l":6.03,"c":6.06,"v":20800},{"d":"2025-07-31","o":6.09,"h":6.09,"l":6.02,"c":6.04,"v":28000},{"d":"2025-08-01","o":6.03,"h":6.04,"l":5.96,"c":6.04,"v":76600},{"d":"2025-08-04","o":6.09,"h":6.09,"l":6.03,"c":6.06,"v":61900},{"d":"2025-08-05","o":6.1,"h":6.11,"l":6.04,"c":6.05,"v":83700},{"d":"2025-08-06","o":6.05,"h":6.07,"l":5.96,"c":5.97,"v":186000},{"d":"2025-08-07","o":6.11,"h":6.16,"l":5.98,"c":6.05,"v":356000},{"d":"2025-08-08","o":6.06,"h":6.1,"l":6.06,"c":6.1,"v":67900},{"d":"2025-08-11","o":6.12,"h":6.12,"l":6.06,"c":6.08,"v":61200},{"d":"2025-08-12","o":6.11,"h":6.15,"l":6.11,"c":6.14,"v":82600},{"d":"2025-08-13","o":6.18,"h":6.22,"l":6.14,"c":6.18,"v":132700},{"d":"2025-08-14","o":6.17,"h":6.17,"l":6.12,"c":6.13,"v":47100},{"d":"2025-08-15","o":6.15,"h":6.19,"l":6.14,"c":6.18,"v":51600},{"d":"2025-08-18","o":6.2,"h":6.22,"l":6.18,"c":6.22,"v":104600},{"d":"2025-08-19","o":6.18,"h":6.22,"l":6.14,"c":6.14,"v":164100},{"d":"2025-08-20","o":6.18,"h":6.19,"l":6.05,"c":6.06,"v":176300},{"d":"2025-08-21","o":6.01,"h":6.04,"l":6,"c":6,"v":63400},{"d":"2025-08-22","o":6.04,"h":6.15,"l":6.02,"c":6.12,"v":56300},{"d":"2025-08-25","o":6.11,"h":6.17,"l":6.11,"c":6.14,"v":125500},{"d":"2025-08-26","o":6.14,"h":6.2,"l":6.13,"c":6.19,"v":76100},{"d":"2025-08-27","o":6.19,"h":6.19,"l":6.12,"c":6.17,"v":67300},{"d":"2025-08-28","o":6.21,"h":6.24,"l":6.17,"c":6.19,"v":87600},{"d":"2025-08-29","o":6.2,"h":6.2,"l":6.08,"c":6.11,"v":115600},{"d":"2025-09-02","o":6.05,"h":6.1,"l":6.04,"c":6.08,"v":146900},{"d":"2025-09-03","o":6.1,"h":6.13,"l":6.07,"c":6.1,"v":75000},{"d":"2025-09-04","o":6.13,"h":6.13,"l":6.09,"c":6.11,"v":65300},{"d":"2025-09-05","o":6.2,"h":6.22,"l":6.14,"c":6.19,"v":87700},{"d":"2025-09-08","o":6.24,"h":6.24,"l":6.21,"c":6.22,"v":39300},{"d":"2025-09-09","o":6.24,"h":6.26,"l":6.2,"c":6.25,"v":90600},{"d":"2025-09-10","o":6.29,"h":6.39,"l":6.29,"c":6.34,"v":109200},{"d":"2025-09-11","o":6.39,"h":6.47,"l":6.39,"c":6.42,"v":87800},{"d":"2025-09-12","o":6.45,"h":6.48,"l":6.42,"c":6.44,"v":80800},{"d":"2025-09-15","o":6.5,"h":6.52,"l":6.48,"c":6.49,"v":135000},{"d":"2025-09-16","o":6.55,"h":6.58,"l":6.54,"c":6.56,"v":107800},{"d":"2025-09-17","o":6.59,"h":6.59,"l":6.53,"c":6.54,"v":116200},{"d":"2025-09-18","o":6.56,"h":6.58,"l":6.54,"c":6.56,"v":82900},{"d":"2025-09-19","o":6.56,"h":6.57,"l":6.48,"c":6.52,"v":232000},{"d":"2025-09-22","o":6.48,"h":6.51,"l":6.46,"c":6.51,"v":92400},{"d":"2025-09-23","o":6.33,"h":6.39,"l":6.25,"c":6.33,"v":198400},{"d":"2025-09-24","o":6.35,"h":6.36,"l":6.32,"c":6.35,"v":70900},{"d":"2025-09-25","o":6.32,"h":6.33,"l":6.28,"c":6.33,"v":107700},{"d":"2025-09-26","o":6.29,"h":6.35,"l":6.27,"c":6.28,"v":110000},{"d":"2025-09-29","o":6.33,"h":6.41,"l":6.33,"c":6.41,"v":116900},{"d":"2025-09-30","o":6.46,"h":6.49,"l":6.39,"c":6.48,"v":204000},{"d":"2025-10-01","o":6.49,"h":6.55,"l":6.46,"c":6.55,"v":146200},{"d":"2025-10-02","o":6.58,"h":6.61,"l":6.43,"c":6.54,"v":89400},{"d":"2025-10-03","o":6.58,"h":6.58,"l":6.48,"c":6.51,"v":57000},{"d":"2025-10-06","o":6.59,"h":6.6,"l":6.54,"c":6.55,"v":63300},{"d":"2025-10-07","o":6.61,"h":6.61,"l":6.48,"c":6.51,"v":135700},{"d":"2025-10-08","o":6.53,"h":6.55,"l":6.51,"c":6.54,"v":118800},{"d":"2025-10-09","o":6.54,"h":6.58,"l":6.48,"c":6.52,"v":83400},{"d":"2025-10-10","o":6.56,"h":6.56,"l":6.26,"c":6.29,"v":167100},{"d":"2025-10-13","o":6.39,"h":6.51,"l":6.39,"c":6.51,"v":99400},{"d":"2025-10-14","o":6.51,"h":6.51,"l":6.45,"c":6.5,"v":167600},{"d":"2025-10-15","o":6.57,"h":6.63,"l":6.57,"c":6.61,"v":249000},{"d":"2025-10-16","o":6.66,"h":6.67,"l":6.59,"c":6.6,"v":97800},{"d":"2025-10-17","o":6.59,"h":6.64,"l":6.56,"c":6.58,"v":66000},{"d":"2025-10-20","o":6.59,"h":6.7,"l":6.58,"c":6.68,"v":107000},{"d":"2025-10-21","o":6.69,"h":6.69,"l":6.55,"c":6.62,"v":73200},{"d":"2025-10-22","o":6.63,"h":6.71,"l":6.61,"c":6.65,"v":77200},{"d":"2025-10-23","o":6.64,"h":6.7,"l":6.63,"c":6.67,"v":74000},{"d":"2025-10-24","o":6.74,"h":6.74,"l":6.7,"c":6.74,"v":134900},{"d":"2025-10-27","o":6.79,"h":7.02,"l":6.77,"c":6.92,"v":396600},{"d":"2025-10-28","o":6.91,"h":6.98,"l":6.9,"c":6.95,"v":123400},{"d":"2025-10-29","o":7.03,"h":7.29,"l":6.86,"c":6.92,"v":203000},{"d":"2025-10-30","o":6.92,"h":6.98,"l":6.86,"c":6.9,"v":100000},{"d":"2025-10-31","o":6.94,"h":6.96,"l":6.87,"c":6.91,"v":84900},{"d":"2025-11-03","o":6.97,"h":7.01,"l":6.96,"c":7,"v":120800},{"d":"2025-11-04","o":6.94,"h":6.99,"l":6.85,"c":6.87,"v":148700},{"d":"2025-11-05","o":6.91,"h":6.92,"l":6.82,"c":6.89,"v":59100},{"d":"2025-11-06","o":6.93,"h":6.99,"l":6.87,"c":6.89,"v":131000},{"d":"2025-11-07","o":6.86,"h":6.87,"l":6.74,"c":6.77,"v":100800},{"d":"2025-11-10","o":6.88,"h":6.92,"l":6.83,"c":6.87,"v":51600},{"d":"2025-11-11","o":6.82,"h":6.89,"l":6.82,"c":6.89,"v":77200},{"d":"2025-11-12","o":6.9,"h":6.99,"l":6.84,"c":6.84,"v":59000},{"d":"2025-11-13","o":6.86,"h":6.95,"l":6.79,"c":6.82,"v":69300},{"d":"2025-11-14","o":6.78,"h":6.78,"l":6.7,"c":6.72,"v":89600},{"d":"2025-11-17","o":6.7,"h":6.71,"l":6.63,"c":6.67,"v":112200},{"d":"2025-11-18","o":6.66,"h":6.66,"l":6.59,"c":6.65,"v":86900},{"d":"2025-11-19","o":6.61,"h":6.66,"l":6.52,"c":6.57,"v":171600},{"d":"2025-11-20","o":6.62,"h":6.66,"l":6.5,"c":6.5,"v":65900},{"d":"2025-11-21","o":6.5,"h":6.53,"l":6.41,"c":6.49,"v":71600},{"d":"2025-11-24","o":6.5,"h":6.52,"l":6.42,"c":6.52,"v":125100},{"d":"2025-11-25","o":6.5,"h":6.59,"l":6.5,"c":6.56,"v":52200},{"d":"2025-11-26","o":6.65,"h":6.71,"l":6.65,"c":6.7,"v":114000},{"d":"2025-11-28","o":6.7,"h":6.76,"l":6.69,"c":6.73,"v":127700},{"d":"2025-12-01","o":6.71,"h":6.75,"l":6.71,"c":6.72,"v":49400},{"d":"2025-12-02","o":6.76,"h":6.78,"l":6.72,"c":6.75,"v":117800},{"d":"2025-12-03","o":6.77,"h":6.8,"l":6.73,"c":6.8,"v":84700},{"d":"2025-12-04","o":6.8,"h":6.83,"l":6.79,"c":6.83,"v":67300},{"d":"2025-12-05","o":6.86,"h":6.92,"l":6.86,"c":6.87,"v":92400},{"d":"2025-12-08","o":6.91,"h":7,"l":6.67,"c":7,"v":292300},{"d":"2025-12-09","o":7.03,"h":7.03,"l":6.92,"c":6.97,"v":84300},{"d":"2025-12-10","o":7.01,"h":7.11,"l":7,"c":7.06,"v":515700},{"d":"2025-12-11","o":7,"h":7.02,"l":6.97,"c":6.98,"v":126400},{"d":"2025-12-12","o":7,"h":7.05,"l":6.86,"c":6.91,"v":83300},{"d":"2025-12-15","o":6.96,"h":6.96,"l":6.88,"c":6.89,"v":115200},{"d":"2025-12-16","o":6.85,"h":6.93,"l":6.78,"c":6.78,"v":115100},{"d":"2025-12-17","o":6.79,"h":6.86,"l":6.72,"c":6.73,"v":61200},{"d":"2025-12-18","o":6.8,"h":6.88,"l":6.75,"c":6.87,"v":121500},{"d":"2025-12-19","o":6.88,"h":7,"l":6.82,"c":6.88,"v":501700},{"d":"2025-12-22","o":6.94,"h":6.97,"l":6.88,"c":6.9,"v":131900},{"d":"2025-12-23","o":6.92,"h":6.96,"l":6.87,"c":6.91,"v":125100},{"d":"2025-12-24","o":6.95,"h":6.96,"l":6.91,"c":6.92,"v":35100},{"d":"2025-12-26","o":6.97,"h":7.11,"l":6.96,"c":7.09,"v":187200},{"d":"2025-12-29","o":7.08,"h":7.15,"l":7.04,"c":7.11,"v":99400},{"d":"2025-12-30","o":7.16,"h":7.23,"l":7.15,"c":7.21,"v":297600},{"d":"2025-12-31","o":7.07,"h":7.07,"l":7,"c":7,"v":172300},{"d":"2026-01-02","o":7.09,"h":7.14,"l":7.08,"c":7.13,"v":172000},{"d":"2026-01-05","o":7.2,"h":7.25,"l":7.17,"c":7.19,"v":149800},{"d":"2026-01-06","o":7.25,"h":7.33,"l":7.23,"c":7.31,"v":284100},{"d":"2026-01-07","o":7.27,"h":7.33,"l":7.18,"c":7.31,"v":246800},{"d":"2026-01-08","o":7.3,"h":7.35,"l":7.15,"c":7.19,"v":198000},{"d":"2026-01-09","o":7.22,"h":7.39,"l":7.22,"c":7.37,"v":315900},{"d":"2026-01-12","o":7.38,"h":7.42,"l":7.29,"c":7.42,"v":239600},{"d":"2026-01-13","o":7.4,"h":7.48,"l":7.38,"c":7.46,"v":368500},{"d":"2026-01-14","o":7.47,"h":7.48,"l":7.39,"c":7.4,"v":230200},{"d":"2026-01-15","o":7.5,"h":7.5,"l":7.41,"c":7.48,"v":337500},{"d":"2026-01-16","o":7.49,"h":7.54,"l":7.38,"c":7.44,"v":1234900},{"d":"2026-01-20","o":7.42,"h":7.51,"l":7.42,"c":7.48,"v":131400},{"d":"2026-01-21","o":7.52,"h":7.65,"l":7.49,"c":7.61,"v":219600},{"d":"2026-01-22","o":7.67,"h":7.74,"l":7.61,"c":7.71,"v":141500},{"d":"2026-01-23","o":7.71,"h":7.77,"l":7.67,"c":7.76,"v":77800},{"d":"2026-01-26","o":7.79,"h":7.87,"l":7.79,"c":7.86,"v":191300},{"d":"2026-01-27","o":7.95,"h":8.01,"l":7.95,"c":7.98,"v":151200},{"d":"2026-01-28","o":8.09,"h":8.09,"l":7.9,"c":8.04,"v":245800},{"d":"2026-01-29","o":8.04,"h":8.06,"l":7.86,"c":7.99,"v":136100},{"d":"2026-01-30","o":7.97,"h":7.97,"l":7.81,"c":7.85,"v":80000},{"d":"2026-02-02","o":7.79,"h":7.8,"l":7.64,"c":7.8,"v":222200},{"d":"2026-02-03","o":7.89,"h":7.94,"l":7.81,"c":7.9,"v":106700},{"d":"2026-02-04","o":7.97,"h":8.01,"l":7.86,"c":7.95,"v":197800},{"d":"2026-02-05","o":7.91,"h":7.99,"l":7.85,"c":7.92,"v":146000},{"d":"2026-02-06","o":7.96,"h":8.04,"l":7.94,"c":8.01,"v":183300},{"d":"2026-02-09","o":8,"h":8.25,"l":8,"c":8.24,"v":162600},{"d":"2026-02-10","o":8.28,"h":8.31,"l":8.23,"c":8.25,"v":120500},{"d":"2026-02-11","o":8.27,"h":8.29,"l":8.26,"c":8.29,"v":157600},{"d":"2026-02-12","o":8.33,"h":8.35,"l":8.17,"c":8.27,"v":140900},{"d":"2026-02-13","o":8.27,"h":8.32,"l":8.17,"c":8.32,"v":188800},{"d":"2026-02-17","o":8.3,"h":8.34,"l":8.25,"c":8.34,"v":124500},{"d":"2026-02-18","o":8.34,"h":8.4,"l":8.29,"c":8.32,"v":120800},{"d":"2026-02-19","o":8.25,"h":8.38,"l":8.22,"c":8.26,"v":122300},{"d":"2026-02-20","o":8.32,"h":8.66,"l":8.32,"c":8.66,"v":340000},{"d":"2026-02-23","o":8.66,"h":8.67,"l":8.52,"c":8.55,"v":100400},{"d":"2026-02-24","o":8.6,"h":8.77,"l":8.59,"c":8.75,"v":261200},{"d":"2026-02-25","o":8.93,"h":8.93,"l":8.78,"c":8.89,"v":234700},{"d":"2026-02-26","o":8.86,"h":8.86,"l":8.71,"c":8.73,"v":208700},{"d":"2026-02-27","o":8.69,"h":8.77,"l":8.68,"c":8.71,"v":118500},{"d":"2026-03-02","o":8.54,"h":8.65,"l":8.45,"c":8.58,"v":194600},{"d":"2026-03-03","o":8.29,"h":8.5,"l":7.91,"c":8.13,"v":186800},{"d":"2026-03-04","o":8.17,"h":8.27,"l":8.07,"c":8.23,"v":374300},{"d":"2026-03-05","o":8.12,"h":8.14,"l":7.72,"c":7.84,"v":206200},{"d":"2026-03-06","o":7.81,"h":7.89,"l":7.62,"c":7.68,"v":296700},{"d":"2026-03-09","o":7.6,"h":7.65,"l":7.38,"c":7.65,"v":331400},{"d":"2026-03-10","o":7.73,"h":7.92,"l":7.69,"c":7.78,"v":55000},{"d":"2026-03-11","o":7.8,"h":7.92,"l":7.76,"c":7.84,"v":113900},{"d":"2026-03-12","o":7.78,"h":7.85,"l":7.53,"c":7.53,"v":319200},{"d":"2026-03-13","o":7.55,"h":7.65,"l":7.4,"c":7.41,"v":115400},{"d":"2026-03-16","o":7.58,"h":7.71,"l":7.58,"c":7.71,"v":171700},{"d":"2026-03-17","o":7.77,"h":7.84,"l":7.73,"c":7.8,"v":135100},{"d":"2026-03-18","o":7.78,"h":7.86,"l":7.65,"c":7.7,"v":143400},{"d":"2026-03-19","o":7.62,"h":7.7,"l":7.51,"c":7.68,"v":179400},{"d":"2026-03-20","o":7.66,"h":7.67,"l":7.42,"c":7.46,"v":138000},{"d":"2026-03-23","o":7.6,"h":7.72,"l":7.56,"c":7.64,"v":142000},{"d":"2026-03-24","o":7.3,"h":7.42,"l":7.22,"c":7.29,"v":197300},{"d":"2026-03-25","o":7.39,"h":7.5,"l":7.35,"c":7.37,"v":180800},{"d":"2026-03-26","o":7.27,"h":7.38,"l":7.07,"c":7.12,"v":385100},{"d":"2026-03-27","o":7.07,"h":7.16,"l":6.99,"c":7,"v":244400},{"d":"2026-03-30","o":7.05,"h":7.13,"l":6.88,"c":6.92,"v":183700},{"d":"2026-03-31","o":7,"h":7.29,"l":7.03,"c":7.29,"v":166720},{"d":"2026-04-01","o":7.38,"h":7.55,"l":7.34,"c":7.5,"v":175314},{"d":"2026-04-02","o":7.4,"h":7.5,"l":7.2,"c":7.38,"v":98240},{"d":"2026-04-06","o":7.41,"h":7.43,"l":7.36,"c":7.43,"v":222226},{"d":"2026-04-07","o":7.45,"h":7.5,"l":7.38,"c":7.5,"v":104661},{"d":"2026-04-08","o":9.28,"h":8.62,"l":7.91,"c":8,"v":311578},{"d":"2026-04-09","o":7.95,"h":8.1,"l":7.93,"c":8.06,"v":140999},{"d":"2026-04-10","o":8.13,"h":8.18,"l":8.08,"c":8.13,"v":108514},{"d":"2026-04-13","o":8.09,"h":8.26,"l":8.02,"c":8.26,"v":107469},{"d":"2026-04-14","o":8.31,"h":8.48,"l":8.29,"c":8.48,"v":131701},{"d":"2026-04-15","o":8.45,"h":8.56,"l":8.41,"c":8.5,"v":100234},{"d":"2026-04-16","o":8.55,"h":8.57,"l":8.48,"c":8.55,"v":59366},{"d":"2026-04-17","o":8.72,"h":9.04,"l":8.66,"c":9.04,"v":726441},{"d":"2026-04-20","o":9.04,"h":9.04,"l":8.66,"c":8.98,"v":412343},{"d":"2026-04-21","o":9.01,"h":9.02,"l":8.83,"c":8.84,"v":213340},{"d":"2026-04-22","o":8.99,"h":8.99,"l":8.85,"c":8.97,"v":146572},{"d":"2026-04-23","o":8.95,"h":9,"l":8.7,"c":8.8,"v":122870},{"d":"2026-04-24","o":8.92,"h":9.15,"l":8.98,"c":9.03,"v":131942},{"d":"2026-04-27","o":9.1,"h":9.14,"l":9,"c":9.06,"v":232628},{"d":"2026-04-28","o":8.93,"h":9.06,"l":8.87,"c":8.98,"v":121406},{"d":"2026-04-29","o":9,"h":9.05,"l":8.92,"c":9.01,"v":88161},{"d":"2026-04-30","o":9.08,"h":9.2,"l":8.98,"c":9.17,"v":174786},{"d":"2026-05-01","o":9.14,"h":9.21,"l":9.1,"c":9.2,"v":122962},{"d":"2026-05-04","o":9.24,"h":9.32,"l":9.17,"c":9.27,"v":156681},{"d":"2026-05-05","o":9.45,"h":9.49,"l":9.36,"c":9.48,"v":391105},{"d":"2026-05-06","o":9.64,"h":9.79,"l":9.58,"c":9.78,"v":160576},{"d":"2026-05-07","o":9.82,"h":9.98,"l":9.57,"c":9.75,"v":173211},{"d":"2026-05-08","o":9.84,"h":9.86,"l":9.8,"c":9.83,"v":126895},{"d":"2026-05-11","o":9.83,"h":9.98,"l":9.75,"c":9.9,"v":97720},{"d":"2026-05-12","o":9.79,"h":9.84,"l":9.46,"c":9.57,"v":124304},{"d":"2026-05-13","o":9.64,"h":9.79,"l":9.51,"c":9.51,"v":191757},{"d":"2026-05-14","o":9.62,"h":9.67,"l":9.54,"c":9.55,"v":70934},{"d":"2026-05-15","o":9.24,"h":9.4,"l":8.78,"c":9.16,"v":124548},{"d":"2026-05-18","o":9.19,"h":9.28,"l":8.92,"c":9.07,"v":135823},{"d":"2026-05-19","o":9.03,"h":9.07,"l":8.88,"c":9.02,"v":99752}]