[{"d":"2002-01-29","o":15,"h":15.04,"l":15,"c":15.01,"v":361500},{"d":"2002-01-30","o":15.01,"h":15.01,"l":15,"c":15,"v":68200},{"d":"2002-01-31","o":15.01,"h":15.01,"l":15,"c":15,"v":68800},{"d":"2002-02-01","o":15,"h":15.01,"l":15,"c":15,"v":24900},{"d":"2002-02-04","o":15.05,"h":15.05,"l":15,"c":15,"v":75500},{"d":"2002-02-05","o":15,"h":15.02,"l":15,"c":15.01,"v":72000},{"d":"2002-02-06","o":15,"h":15.01,"l":15,"c":15,"v":22500},{"d":"2002-02-07","o":15,"h":15.01,"l":15,"c":15.01,"v":54300},{"d":"2002-02-08","o":15,"h":15.01,"l":15,"c":15,"v":53500},{"d":"2002-02-11","o":15,"h":15.01,"l":15,"c":15,"v":54400},{"d":"2002-02-12","o":15.01,"h":15.01,"l":15,"c":15,"v":44000},{"d":"2002-02-13","o":15,"h":15.01,"l":15,"c":15,"v":22700},{"d":"2002-02-14","o":15,"h":15.01,"l":15,"c":15,"v":35600},{"d":"2002-02-15","o":15,"h":15.01,"l":15,"c":15,"v":26100},{"d":"2002-02-19","o":15,"h":15,"l":15,"c":15,"v":4300},{"d":"2002-02-20","o":15.01,"h":15.01,"l":15,"c":15,"v":24300},{"d":"2002-02-21","o":15,"h":15.01,"l":15,"c":15,"v":34900},{"d":"2002-02-22","o":15,"h":15.01,"l":15,"c":15,"v":27900},{"d":"2002-02-25","o":15,"h":15.01,"l":15,"c":15,"v":38500},{"d":"2002-02-26","o":15,"h":15,"l":15,"c":15,"v":10200},{"d":"2002-02-27","o":15.01,"h":15.01,"l":15,"c":15,"v":27800},{"d":"2002-02-28","o":15.01,"h":15.01,"l":15,"c":15,"v":12200},{"d":"2002-03-01","o":15,"h":15,"l":15,"c":15,"v":27300},{"d":"2002-03-04","o":15,"h":15.01,"l":15,"c":15,"v":103100},{"d":"2002-03-05","o":15,"h":15.01,"l":15,"c":15.01,"v":90600},{"d":"2002-03-06","o":15.01,"h":15.01,"l":15,"c":15,"v":38300},{"d":"2002-03-07","o":15,"h":15.01,"l":15,"c":15,"v":104300},{"d":"2002-03-08","o":15,"h":15,"l":15,"c":15,"v":210700},{"d":"2002-03-11","o":15,"h":15.01,"l":15,"c":15,"v":40200},{"d":"2002-03-12","o":15,"h":15,"l":14.75,"c":14.75,"v":90400},{"d":"2002-03-13","o":14.7,"h":14.7,"l":14.2,"c":14.29,"v":42000},{"d":"2002-03-14","o":14.35,"h":14.37,"l":14,"c":14.1,"v":28500},{"d":"2002-03-15","o":14.1,"h":14.1,"l":13.7,"c":13.8,"v":30500},{"d":"2002-03-18","o":13.8,"h":13.83,"l":13.42,"c":13.65,"v":48500},{"d":"2002-03-19","o":13.7,"h":13.8,"l":13.6,"c":13.68,"v":44000},{"d":"2002-03-20","o":13.5,"h":13.65,"l":13.5,"c":13.65,"v":59600},{"d":"2002-03-21","o":13.6,"h":13.75,"l":13.51,"c":13.75,"v":25500},{"d":"2002-03-22","o":13.7,"h":13.78,"l":13.53,"c":13.61,"v":28200},{"d":"2002-03-25","o":13.61,"h":13.61,"l":13.5,"c":13.5,"v":38700},{"d":"2002-03-26","o":13.37,"h":13.59,"l":12.9,"c":13.59,"v":56000},{"d":"2002-03-27","o":13.5,"h":13.54,"l":13.3,"c":13.5,"v":42600},{"d":"2002-03-28","o":13.45,"h":13.54,"l":13.25,"c":13.35,"v":27400},{"d":"2002-04-01","o":13.2,"h":13.25,"l":13.03,"c":13.08,"v":31900},{"d":"2002-04-02","o":13.03,"h":13.25,"l":13,"c":13.25,"v":48400},{"d":"2002-04-03","o":13.3,"h":13.44,"l":13.26,"c":13.4,"v":18500},{"d":"2002-04-04","o":13.3,"h":13.43,"l":13.25,"c":13.3,"v":41900},{"d":"2002-04-05","o":13.35,"h":13.78,"l":13.31,"c":13.68,"v":34000},{"d":"2002-04-08","o":13.73,"h":13.73,"l":13.62,"c":13.62,"v":15900},{"d":"2002-04-09","o":13.6,"h":13.65,"l":13.55,"c":13.6,"v":25000},{"d":"2002-04-10","o":13.55,"h":13.65,"l":13.5,"c":13.6,"v":29100},{"d":"2002-04-11","o":13.6,"h":13.65,"l":13.33,"c":13.35,"v":24200},{"d":"2002-04-12","o":13.38,"h":13.56,"l":13.38,"c":13.56,"v":15900},{"d":"2002-04-15","o":13.5,"h":13.55,"l":13.37,"c":13.43,"v":39700},{"d":"2002-04-16","o":13.4,"h":13.5,"l":13.38,"c":13.48,"v":30800},{"d":"2002-04-17","o":13.48,"h":13.5,"l":13.42,"c":13.42,"v":28600},{"d":"2002-04-18","o":13.46,"h":13.5,"l":13.4,"c":13.5,"v":39100},{"d":"2002-04-19","o":13.51,"h":13.58,"l":13.42,"c":13.48,"v":27500},{"d":"2002-04-22","o":13.58,"h":13.58,"l":13.39,"c":13.48,"v":62700},{"d":"2002-04-23","o":13.48,"h":13.49,"l":13.4,"c":13.41,"v":30500},{"d":"2002-04-24","o":13.44,"h":13.5,"l":13.41,"c":13.5,"v":32100},{"d":"2002-04-25","o":13.53,"h":13.57,"l":13.45,"c":13.57,"v":17000},{"d":"2002-04-26","o":13.57,"h":13.58,"l":13.48,"c":13.52,"v":19000},{"d":"2002-04-29","o":13.5,"h":13.61,"l":13.5,"c":13.61,"v":36100},{"d":"2002-04-30","o":13.59,"h":13.67,"l":13.53,"c":13.67,"v":34600},{"d":"2002-05-01","o":13.55,"h":13.8,"l":13.53,"c":13.7,"v":38100},{"d":"2002-05-02","o":13.75,"h":13.75,"l":13.55,"c":13.55,"v":38500},{"d":"2002-05-03","o":13.57,"h":13.63,"l":13.55,"c":13.62,"v":28000},{"d":"2002-05-06","o":13.62,"h":13.68,"l":13.55,"c":13.6,"v":34700},{"d":"2002-05-07","o":13.6,"h":13.6,"l":13.57,"c":13.57,"v":45800},{"d":"2002-05-08","o":13.59,"h":13.68,"l":13.55,"c":13.59,"v":41300},{"d":"2002-05-09","o":13.65,"h":13.69,"l":13.58,"c":13.62,"v":49200},{"d":"2002-05-10","o":13.65,"h":13.7,"l":13.55,"c":13.65,"v":16400},{"d":"2002-05-13","o":13.65,"h":13.75,"l":13.56,"c":13.75,"v":25300},{"d":"2002-05-14","o":13.76,"h":13.76,"l":13.58,"c":13.6,"v":19700},{"d":"2002-05-15","o":13.58,"h":13.7,"l":13.55,"c":13.61,"v":43200},{"d":"2002-05-16","o":13.62,"h":13.68,"l":13.58,"c":13.68,"v":35600},{"d":"2002-05-17","o":13.7,"h":13.7,"l":13.55,"c":13.6,"v":17500},{"d":"2002-05-20","o":13.67,"h":13.77,"l":13.58,"c":13.76,"v":40400},{"d":"2002-05-21","o":13.66,"h":13.8,"l":13.63,"c":13.71,"v":32200},{"d":"2002-05-22","o":13.75,"h":13.81,"l":13.58,"c":13.65,"v":31900},{"d":"2002-05-23","o":13.65,"h":13.68,"l":13.6,"c":13.68,"v":24300},{"d":"2002-05-24","o":13.62,"h":13.69,"l":13.6,"c":13.65,"v":38100},{"d":"2002-05-28","o":13.68,"h":13.85,"l":13.64,"c":13.64,"v":43400},{"d":"2002-05-29","o":13.75,"h":13.94,"l":13.75,"c":13.8,"v":19900},{"d":"2002-05-30","o":13.85,"h":13.9,"l":13.81,"c":13.86,"v":38000},{"d":"2002-05-31","o":13.94,"h":13.95,"l":13.86,"c":13.92,"v":30400},{"d":"2002-06-03","o":13.92,"h":13.99,"l":13.82,"c":13.91,"v":30700},{"d":"2002-06-04","o":14.01,"h":14.07,"l":13.95,"c":13.95,"v":15400},{"d":"2002-06-05","o":13.87,"h":14.1,"l":13.86,"c":14.03,"v":40100},{"d":"2002-06-06","o":14.08,"h":14.1,"l":14.03,"c":14.04,"v":36300},{"d":"2002-06-07","o":14.04,"h":14.04,"l":13.92,"c":13.96,"v":13600},{"d":"2002-06-10","o":13.96,"h":13.97,"l":13.86,"c":13.87,"v":15600},{"d":"2002-06-11","o":13.86,"h":14,"l":13.86,"c":13.99,"v":16300},{"d":"2002-06-12","o":13.96,"h":14,"l":13.76,"c":13.78,"v":37300},{"d":"2002-06-13","o":13.88,"h":13.88,"l":13.72,"c":13.8,"v":31300},{"d":"2002-06-14","o":13.8,"h":13.89,"l":13.77,"c":13.87,"v":12100},{"d":"2002-06-17","o":13.88,"h":13.93,"l":13.76,"c":13.77,"v":30300},{"d":"2002-06-18","o":13.8,"h":13.85,"l":13.75,"c":13.78,"v":23200},{"d":"2002-06-19","o":13.85,"h":13.88,"l":13.8,"c":13.81,"v":27400},{"d":"2002-06-20","o":13.88,"h":13.88,"l":13.77,"c":13.78,"v":45300},{"d":"2002-06-21","o":13.77,"h":13.84,"l":13.77,"c":13.82,"v":42100},{"d":"2002-06-24","o":13.83,"h":13.85,"l":13.78,"c":13.85,"v":39300},{"d":"2002-06-25","o":13.88,"h":13.89,"l":13.68,"c":13.72,"v":46900},{"d":"2002-06-26","o":13.71,"h":13.72,"l":13.63,"c":13.69,"v":30600},{"d":"2002-06-27","o":13.68,"h":13.74,"l":13.62,"c":13.69,"v":40800},{"d":"2002-06-28","o":13.75,"h":13.75,"l":13.65,"c":13.71,"v":19100},{"d":"2002-07-01","o":13.63,"h":13.99,"l":13.63,"c":13.88,"v":49100},{"d":"2002-07-02","o":13.7,"h":13.85,"l":13.66,"c":13.7,"v":44400},{"d":"2002-07-03","o":13.7,"h":13.78,"l":13.65,"c":13.7,"v":35600},{"d":"2002-07-05","o":13.7,"h":13.7,"l":13.66,"c":13.67,"v":3000},{"d":"2002-07-08","o":13.72,"h":13.77,"l":13.67,"c":13.7,"v":15900},{"d":"2002-07-09","o":13.78,"h":13.78,"l":13.67,"c":13.73,"v":14900},{"d":"2002-07-10","o":13.71,"h":13.75,"l":13.67,"c":13.75,"v":32300},{"d":"2002-07-11","o":13.7,"h":13.83,"l":13.7,"c":13.73,"v":30800},{"d":"2002-07-12","o":13.73,"h":13.77,"l":13.72,"c":13.75,"v":18300},{"d":"2002-07-15","o":13.8,"h":13.9,"l":13.72,"c":13.9,"v":35600},{"d":"2002-07-16","o":13.9,"h":14.07,"l":13.82,"c":14.03,"v":56000},{"d":"2002-07-17","o":14.03,"h":14.09,"l":13.91,"c":14.05,"v":33900},{"d":"2002-07-18","o":14.05,"h":14.05,"l":13.97,"c":14,"v":9700},{"d":"2002-07-19","o":14,"h":14.18,"l":14,"c":14.09,"v":27800},{"d":"2002-07-22","o":14.14,"h":14.14,"l":13.97,"c":14.02,"v":19400},{"d":"2002-07-23","o":14.12,"h":14.12,"l":13.98,"c":13.99,"v":20300},{"d":"2002-07-24","o":14,"h":14,"l":13.91,"c":13.95,"v":24200},{"d":"2002-07-25","o":13.92,"h":13.97,"l":13.9,"c":13.9,"v":16500},{"d":"2002-07-26","o":13.9,"h":13.99,"l":13.87,"c":13.99,"v":27400},{"d":"2002-07-29","o":13.96,"h":13.96,"l":13.83,"c":13.83,"v":21400},{"d":"2002-07-30","o":13.83,"h":13.88,"l":13.83,"c":13.85,"v":7000},{"d":"2002-07-31","o":13.8,"h":13.95,"l":13.76,"c":13.95,"v":39000},{"d":"2002-08-01","o":13.95,"h":13.99,"l":13.85,"c":13.99,"v":24400},{"d":"2002-08-02","o":13.98,"h":14.25,"l":13.98,"c":14.16,"v":27800},{"d":"2002-08-05","o":14.16,"h":14.17,"l":13.92,"c":14.1,"v":24200},{"d":"2002-08-06","o":14.15,"h":14.18,"l":13.96,"c":13.99,"v":19300},{"d":"2002-08-07","o":14,"h":14.11,"l":14,"c":14.1,"v":24100},{"d":"2002-08-08","o":14.14,"h":14.19,"l":14.1,"c":14.17,"v":35800},{"d":"2002-08-09","o":14.15,"h":14.25,"l":14.08,"c":14.15,"v":24600},{"d":"2002-08-12","o":14.25,"h":14.25,"l":14.05,"c":14.06,"v":20900},{"d":"2002-08-13","o":14.15,"h":14.25,"l":14.08,"c":14.13,"v":24500},{"d":"2002-08-14","o":14.23,"h":14.23,"l":14.14,"c":14.14,"v":12500},{"d":"2002-08-15","o":14.19,"h":14.3,"l":14.16,"c":14.24,"v":19500},{"d":"2002-08-16","o":14.34,"h":14.34,"l":14.17,"c":14.24,"v":12600},{"d":"2002-08-19","o":14.3,"h":14.32,"l":14.07,"c":14.07,"v":44300},{"d":"2002-08-20","o":14.05,"h":14.14,"l":13.99,"c":14.02,"v":18800},{"d":"2002-08-21","o":14.05,"h":14.12,"l":14,"c":14.05,"v":18500},{"d":"2002-08-22","o":14.11,"h":14.17,"l":14.02,"c":14.15,"v":30600},{"d":"2002-08-23","o":14.11,"h":14.13,"l":14.04,"c":14.13,"v":18300},{"d":"2002-08-26","o":14.13,"h":14.13,"l":14.02,"c":14.04,"v":12600},{"d":"2002-08-27","o":14.05,"h":14.12,"l":13.95,"c":14.02,"v":42900},{"d":"2002-08-28","o":14.02,"h":14.04,"l":13.96,"c":14,"v":18400},{"d":"2002-08-29","o":14,"h":14.09,"l":14,"c":14.08,"v":15400},{"d":"2002-08-30","o":14.09,"h":14.14,"l":14.05,"c":14.08,"v":32000},{"d":"2002-09-03","o":14.12,"h":14.17,"l":14.1,"c":14.13,"v":8300},{"d":"2002-09-04","o":14.14,"h":14.16,"l":14.08,"c":14.14,"v":37600},{"d":"2002-09-05","o":14.16,"h":14.23,"l":14.09,"c":14.21,"v":39400},{"d":"2002-09-06","o":14.2,"h":14.27,"l":14.16,"c":14.26,"v":19100},{"d":"2002-09-09","o":14.27,"h":14.27,"l":14.17,"c":14.2,"v":17100},{"d":"2002-09-10","o":14.13,"h":14.28,"l":14.13,"c":14.28,"v":41900},{"d":"2002-09-11","o":14.22,"h":14.25,"l":14.22,"c":14.23,"v":7800},{"d":"2002-09-12","o":14.29,"h":14.3,"l":14.18,"c":14.18,"v":24900},{"d":"2002-09-13","o":14.2,"h":14.28,"l":14.16,"c":14.25,"v":15200},{"d":"2002-09-16","o":14.25,"h":14.3,"l":14.19,"c":14.3,"v":16400},{"d":"2002-09-17","o":14.3,"h":14.3,"l":14.21,"c":14.27,"v":33300},{"d":"2002-09-18","o":14.23,"h":14.3,"l":14.23,"c":14.27,"v":16600},{"d":"2002-09-19","o":14.3,"h":14.3,"l":14.2,"c":14.23,"v":69200},{"d":"2002-09-20","o":14.25,"h":14.25,"l":14.11,"c":14.16,"v":70900},{"d":"2002-09-23","o":14.2,"h":14.2,"l":14.09,"c":14.12,"v":78500},{"d":"2002-09-24","o":14.15,"h":14.21,"l":14,"c":14.03,"v":75100},{"d":"2002-09-25","o":14,"h":14.05,"l":13.95,"c":14.04,"v":83600},{"d":"2002-09-26","o":14.07,"h":14.18,"l":14.06,"c":14.06,"v":55600},{"d":"2002-09-27","o":14.1,"h":14.13,"l":14.06,"c":14.07,"v":24600},{"d":"2002-09-30","o":14.13,"h":14.3,"l":14.13,"c":14.25,"v":25000},{"d":"2002-10-01","o":14.25,"h":14.27,"l":14.08,"c":14.15,"v":67700},{"d":"2002-10-02","o":14.05,"h":14.13,"l":14.01,"c":14.13,"v":30700},{"d":"2002-10-03","o":14.06,"h":14.3,"l":14.04,"c":14.27,"v":47800},{"d":"2002-10-04","o":14.23,"h":14.3,"l":14.22,"c":14.29,"v":16900},{"d":"2002-10-07","o":14.24,"h":14.24,"l":14.12,"c":14.2,"v":26900},{"d":"2002-10-08","o":14.18,"h":14.22,"l":14.14,"c":14.22,"v":12600},{"d":"2002-10-09","o":14.22,"h":14.26,"l":14.19,"c":14.2,"v":19800},{"d":"2002-10-10","o":14.2,"h":14.2,"l":14.08,"c":14.12,"v":27700},{"d":"2002-10-11","o":14.08,"h":14.13,"l":14.06,"c":14.09,"v":19800},{"d":"2002-10-14","o":14.06,"h":14.09,"l":13.94,"c":13.95,"v":36400},{"d":"2002-10-15","o":13.99,"h":14.04,"l":13.81,"c":13.86,"v":64900},{"d":"2002-10-16","o":13.95,"h":13.97,"l":13.68,"c":13.7,"v":39700},{"d":"2002-10-17","o":13.74,"h":13.74,"l":13.56,"c":13.61,"v":48000},{"d":"2002-10-18","o":13.7,"h":13.7,"l":13.56,"c":13.61,"v":25300},{"d":"2002-10-21","o":13.69,"h":13.69,"l":13.35,"c":13.46,"v":67900},{"d":"2002-10-22","o":13.4,"h":13.5,"l":13.27,"c":13.33,"v":19100},{"d":"2002-10-23","o":13.5,"h":13.5,"l":13.32,"c":13.34,"v":29500},{"d":"2002-10-24","o":13.44,"h":13.44,"l":13.2,"c":13.2,"v":40200},{"d":"2002-10-25","o":13.3,"h":13.34,"l":13.14,"c":13.21,"v":43100},{"d":"2002-10-28","o":13.2,"h":13.35,"l":13.2,"c":13.34,"v":21800},{"d":"2002-10-29","o":13.4,"h":13.58,"l":13.31,"c":13.58,"v":49300},{"d":"2002-10-30","o":13.53,"h":13.53,"l":13.46,"c":13.5,"v":36200},{"d":"2002-10-31","o":13.5,"h":13.5,"l":13.35,"c":13.48,"v":32100},{"d":"2002-11-01","o":13.56,"h":13.56,"l":13.37,"c":13.46,"v":14300},{"d":"2002-11-04","o":13.46,"h":13.64,"l":13.46,"c":13.5,"v":19300},{"d":"2002-11-05","o":13.55,"h":13.59,"l":13.53,"c":13.53,"v":8400},{"d":"2002-11-06","o":13.6,"h":13.62,"l":13.38,"c":13.59,"v":42600},{"d":"2002-11-07","o":13.61,"h":13.62,"l":13.53,"c":13.55,"v":33400},{"d":"2002-11-08","o":13.65,"h":13.68,"l":13.55,"c":13.64,"v":34200},{"d":"2002-11-11","o":13.67,"h":13.67,"l":13.58,"c":13.6,"v":13800},{"d":"2002-11-12","o":13.67,"h":13.67,"l":13.56,"c":13.6,"v":18100},{"d":"2002-11-13","o":13.63,"h":13.63,"l":13.54,"c":13.58,"v":40200},{"d":"2002-11-14","o":13.6,"h":13.6,"l":13.46,"c":13.46,"v":42900},{"d":"2002-11-15","o":13.49,"h":13.49,"l":13.38,"c":13.49,"v":23500},{"d":"2002-11-18","o":13.52,"h":13.56,"l":13.45,"c":13.5,"v":40100},{"d":"2002-11-19","o":13.5,"h":13.5,"l":13.39,"c":13.4,"v":45600},{"d":"2002-11-20","o":13.45,"h":13.45,"l":13.36,"c":13.38,"v":40600},{"d":"2002-11-21","o":13.37,"h":13.41,"l":13.25,"c":13.3,"v":51300},{"d":"2002-11-22","o":13.36,"h":13.36,"l":13.22,"c":13.35,"v":30300},{"d":"2002-11-25","o":13.33,"h":13.33,"l":13.21,"c":13.24,"v":29600},{"d":"2002-11-26","o":13.33,"h":13.49,"l":13.28,"c":13.45,"v":44700},{"d":"2002-11-27","o":13.47,"h":13.47,"l":13.32,"c":13.39,"v":52100},{"d":"2002-11-29","o":13.4,"h":13.4,"l":13.36,"c":13.36,"v":6300},{"d":"2002-12-02","o":13.41,"h":13.42,"l":13.28,"c":13.32,"v":39900},{"d":"2002-12-03","o":13.25,"h":13.48,"l":13.25,"c":13.32,"v":20800},{"d":"2002-12-04","o":13.34,"h":13.36,"l":13.2,"c":13.26,"v":37400},{"d":"2002-12-05","o":13.25,"h":13.27,"l":13.17,"c":13.18,"v":33400},{"d":"2002-12-06","o":13.2,"h":13.27,"l":13.15,"c":13.2,"v":44700},{"d":"2002-12-09","o":13.22,"h":13.35,"l":13.2,"c":13.3,"v":48600},{"d":"2002-12-10","o":13.37,"h":13.37,"l":13.2,"c":13.2,"v":72000},{"d":"2002-12-11","o":13.2,"h":13.3,"l":13.2,"c":13.26,"v":43400},{"d":"2002-12-12","o":13.28,"h":13.29,"l":13.21,"c":13.29,"v":38400},{"d":"2002-12-13","o":13.29,"h":13.3,"l":13.24,"c":13.24,"v":49800},{"d":"2002-12-16","o":13.28,"h":13.29,"l":13.23,"c":13.28,"v":46400},{"d":"2002-12-17","o":13.25,"h":13.26,"l":13.19,"c":13.21,"v":59800},{"d":"2002-12-18","o":13.2,"h":13.24,"l":13.17,"c":13.2,"v":81400},{"d":"2002-12-19","o":13.23,"h":13.3,"l":13.19,"c":13.2,"v":71700},{"d":"2002-12-20","o":13.17,"h":13.29,"l":13.16,"c":13.25,"v":99500},{"d":"2002-12-23","o":13.27,"h":13.34,"l":13.19,"c":13.3,"v":72600},{"d":"2002-12-24","o":13.25,"h":13.4,"l":13.25,"c":13.4,"v":34300},{"d":"2002-12-26","o":13.41,"h":13.45,"l":13.36,"c":13.4,"v":22100},{"d":"2002-12-27","o":13.43,"h":13.5,"l":13.4,"c":13.44,"v":56700},{"d":"2002-12-30","o":13.62,"h":13.74,"l":13.56,"c":13.74,"v":213800},{"d":"2002-12-31","o":13.79,"h":13.85,"l":13.75,"c":13.81,"v":84600},{"d":"2003-01-02","o":13.83,"h":13.83,"l":13.67,"c":13.73,"v":30500},{"d":"2003-01-03","o":13.7,"h":13.79,"l":13.64,"c":13.79,"v":28100},{"d":"2003-01-06","o":13.79,"h":13.8,"l":13.7,"c":13.71,"v":30500},{"d":"2003-01-07","o":13.72,"h":13.72,"l":13.56,"c":13.62,"v":32600},{"d":"2003-01-08","o":13.56,"h":13.77,"l":13.55,"c":13.61,"v":40500},{"d":"2003-01-09","o":13.6,"h":13.6,"l":13.4,"c":13.44,"v":44300},{"d":"2003-01-10","o":13.53,"h":13.53,"l":13.31,"c":13.31,"v":74700},{"d":"2003-01-13","o":13.3,"h":13.39,"l":13.25,"c":13.26,"v":29200},{"d":"2003-01-14","o":13.23,"h":13.33,"l":13.22,"c":13.28,"v":63400},{"d":"2003-01-15","o":13.33,"h":13.34,"l":13.26,"c":13.31,"v":33200},{"d":"2003-01-16","o":13.35,"h":13.35,"l":13.26,"c":13.34,"v":32300},{"d":"2003-01-17","o":13.34,"h":13.4,"l":13.31,"c":13.4,"v":27400},{"d":"2003-01-21","o":13.4,"h":13.45,"l":13.36,"c":13.43,"v":33300},{"d":"2003-01-22","o":13.5,"h":13.51,"l":13.38,"c":13.41,"v":46700},{"d":"2003-01-23","o":13.45,"h":13.51,"l":13.41,"c":13.47,"v":23900},{"d":"2003-01-24","o":13.47,"h":13.58,"l":13.47,"c":13.52,"v":33200},{"d":"2003-01-27","o":13.55,"h":13.6,"l":13.49,"c":13.6,"v":29800},{"d":"2003-01-28","o":13.6,"h":13.7,"l":13.49,"c":13.6,"v":55800},{"d":"2003-01-29","o":13.66,"h":13.66,"l":13.5,"c":13.59,"v":42400},{"d":"2003-01-30","o":13.55,"h":13.62,"l":13.51,"c":13.55,"v":14800},{"d":"2003-01-31","o":13.58,"h":13.65,"l":13.55,"c":13.56,"v":17200},{"d":"2003-02-03","o":13.59,"h":13.67,"l":13.55,"c":13.55,"v":32900},{"d":"2003-02-04","o":13.65,"h":13.68,"l":13.62,"c":13.64,"v":48900},{"d":"2003-02-05","o":13.6,"h":13.61,"l":13.53,"c":13.56,"v":22100},{"d":"2003-02-06","o":13.6,"h":13.7,"l":13.6,"c":13.68,"v":33000},{"d":"2003-02-07","o":13.63,"h":13.65,"l":13.56,"c":13.61,"v":28800},{"d":"2003-02-10","o":13.65,"h":13.66,"l":13.58,"c":13.6,"v":18400},{"d":"2003-02-11","o":13.65,"h":13.65,"l":13.57,"c":13.6,"v":19200},{"d":"2003-02-12","o":13.64,"h":13.68,"l":13.54,"c":13.55,"v":45400},{"d":"2003-02-13","o":13.54,"h":13.62,"l":13.53,"c":13.54,"v":32200},{"d":"2003-02-14","o":13.58,"h":13.7,"l":13.55,"c":13.65,"v":27400},{"d":"2003-02-18","o":13.55,"h":13.68,"l":13.55,"c":13.6,"v":32900},{"d":"2003-02-19","o":13.64,"h":13.64,"l":13.52,"c":13.52,"v":45700},{"d":"2003-02-20","o":13.61,"h":13.62,"l":13.49,"c":13.55,"v":27200},{"d":"2003-02-21","o":13.59,"h":13.6,"l":13.51,"c":13.6,"v":39200},{"d":"2003-02-24","o":13.62,"h":13.63,"l":13.52,"c":13.59,"v":51800},{"d":"2003-02-25","o":13.58,"h":13.61,"l":13.52,"c":13.57,"v":76100},{"d":"2003-02-26","o":13.57,"h":13.79,"l":13.56,"c":13.62,"v":78700},{"d":"2003-02-27","o":13.69,"h":13.7,"l":13.57,"c":13.63,"v":26300},{"d":"2003-02-28","o":13.68,"h":13.7,"l":13.61,"c":13.69,"v":28900},{"d":"2003-03-03","o":13.65,"h":13.77,"l":13.65,"c":13.71,"v":31100},{"d":"2003-03-04","o":13.7,"h":13.77,"l":13.68,"c":13.77,"v":30100},{"d":"2003-03-05","o":13.72,"h":13.72,"l":13.63,"c":13.65,"v":61800},{"d":"2003-03-06","o":13.68,"h":13.75,"l":13.6,"c":13.67,"v":31500},{"d":"2003-03-07","o":13.67,"h":13.74,"l":13.64,"c":13.7,"v":43900},{"d":"2003-03-10","o":13.66,"h":13.74,"l":13.66,"c":13.73,"v":27600},{"d":"2003-03-11","o":13.75,"h":13.78,"l":13.73,"c":13.78,"v":22900},{"d":"2003-03-12","o":13.79,"h":13.81,"l":13.74,"c":13.81,"v":17300},{"d":"2003-03-13","o":13.8,"h":13.81,"l":13.68,"c":13.68,"v":44400},{"d":"2003-03-14","o":13.72,"h":13.73,"l":13.68,"c":13.69,"v":9800},{"d":"2003-03-17","o":13.73,"h":13.74,"l":13.68,"c":13.68,"v":26900},{"d":"2003-03-18","o":13.7,"h":13.7,"l":13.57,"c":13.59,"v":57800},{"d":"2003-03-19","o":13.64,"h":13.69,"l":13.57,"c":13.58,"v":20800},{"d":"2003-03-20","o":13.68,"h":13.68,"l":13.57,"c":13.57,"v":18400},{"d":"2003-03-21","o":13.61,"h":13.62,"l":13.51,"c":13.52,"v":32100},{"d":"2003-03-24","o":13.58,"h":13.61,"l":13.5,"c":13.56,"v":37500},{"d":"2003-03-25","o":13.54,"h":13.65,"l":13.54,"c":13.57,"v":32000},{"d":"2003-03-26","o":13.59,"h":13.63,"l":13.51,"c":13.61,"v":77100},{"d":"2003-03-27","o":13.62,"h":13.68,"l":13.6,"c":13.67,"v":15500},{"d":"2003-03-28","o":13.68,"h":13.71,"l":13.62,"c":13.71,"v":41100},{"d":"2003-03-31","o":13.76,"h":13.78,"l":13.6,"c":13.67,"v":73700},{"d":"2003-04-01","o":13.68,"h":13.78,"l":13.68,"c":13.76,"v":55700},{"d":"2003-04-02","o":13.67,"h":13.68,"l":13.54,"c":13.6,"v":50000},{"d":"2003-04-03","o":13.61,"h":13.64,"l":13.56,"c":13.57,"v":34200},{"d":"2003-04-04","o":13.59,"h":13.62,"l":13.55,"c":13.59,"v":17400},{"d":"2003-04-07","o":13.61,"h":13.63,"l":13.51,"c":13.51,"v":43600},{"d":"2003-04-08","o":13.51,"h":13.59,"l":13.51,"c":13.57,"v":24800},{"d":"2003-04-09","o":13.55,"h":13.65,"l":13.55,"c":13.65,"v":28800},{"d":"2003-04-10","o":13.62,"h":13.69,"l":13.58,"c":13.69,"v":25700},{"d":"2003-04-11","o":13.69,"h":13.72,"l":13.65,"c":13.7,"v":22600},{"d":"2003-04-14","o":13.68,"h":13.69,"l":13.63,"c":13.69,"v":26300},{"d":"2003-04-15","o":13.71,"h":13.72,"l":13.64,"c":13.64,"v":20300},{"d":"2003-04-16","o":13.71,"h":13.71,"l":13.62,"c":13.65,"v":25600},{"d":"2003-04-17","o":13.65,"h":13.75,"l":13.65,"c":13.75,"v":22600},{"d":"2003-04-21","o":13.76,"h":13.8,"l":13.72,"c":13.77,"v":25600},{"d":"2003-04-22","o":13.8,"h":13.81,"l":13.76,"c":13.76,"v":33100},{"d":"2003-04-23","o":13.8,"h":13.81,"l":13.77,"c":13.8,"v":35500},{"d":"2003-04-24","o":13.81,"h":13.89,"l":13.8,"c":13.81,"v":47500},{"d":"2003-04-25","o":13.84,"h":13.88,"l":13.81,"c":13.87,"v":18800},{"d":"2003-04-28","o":13.9,"h":13.93,"l":13.86,"c":13.93,"v":42000},{"d":"2003-04-29","o":13.98,"h":14.03,"l":13.95,"c":14.03,"v":45300},{"d":"2003-04-30","o":13.91,"h":13.99,"l":13.84,"c":13.91,"v":38300},{"d":"2003-05-01","o":13.95,"h":13.96,"l":13.89,"c":13.96,"v":30000},{"d":"2003-05-02","o":13.98,"h":14,"l":13.85,"c":13.97,"v":36100},{"d":"2003-05-05","o":14,"h":14,"l":13.96,"c":13.96,"v":16100},{"d":"2003-05-06","o":14,"h":14,"l":13.95,"c":13.97,"v":24900},{"d":"2003-05-07","o":14,"h":14.01,"l":13.92,"c":13.94,"v":28900},{"d":"2003-05-08","o":13.98,"h":14.08,"l":13.92,"c":14.03,"v":63400},{"d":"2003-05-09","o":13.93,"h":14.04,"l":13.93,"c":14.04,"v":59500},{"d":"2003-05-12","o":14.09,"h":14.11,"l":14.01,"c":14.05,"v":84700},{"d":"2003-05-13","o":14.06,"h":14.14,"l":14.06,"c":14.08,"v":44600},{"d":"2003-05-14","o":14.14,"h":14.21,"l":14.1,"c":14.2,"v":34900},{"d":"2003-05-15","o":14.18,"h":14.25,"l":14.06,"c":14.25,"v":58400},{"d":"2003-05-16","o":14.29,"h":14.3,"l":14.22,"c":14.28,"v":56200},{"d":"2003-05-19","o":14.38,"h":14.38,"l":14.3,"c":14.35,"v":24100},{"d":"2003-05-20","o":14.35,"h":14.45,"l":14.34,"c":14.43,"v":39000},{"d":"2003-05-21","o":14.43,"h":14.5,"l":14.36,"c":14.43,"v":109300},{"d":"2003-05-22","o":14.48,"h":14.54,"l":14.42,"c":14.48,"v":54800},{"d":"2003-05-23","o":14.52,"h":14.55,"l":14.4,"c":14.48,"v":41000},{"d":"2003-05-27","o":14.43,"h":14.55,"l":14.43,"c":14.54,"v":49600},{"d":"2003-05-28","o":14.55,"h":14.55,"l":14.26,"c":14.44,"v":96900},{"d":"2003-05-29","o":14.45,"h":14.49,"l":14.35,"c":14.46,"v":44000},{"d":"2003-05-30","o":14.47,"h":14.53,"l":14.45,"c":14.46,"v":36900},{"d":"2003-06-02","o":14.44,"h":14.57,"l":14.4,"c":14.57,"v":71800},{"d":"2003-06-03","o":14.57,"h":14.8,"l":14.52,"c":14.57,"v":56500},{"d":"2003-06-04","o":14.5,"h":14.54,"l":14.46,"c":14.48,"v":54100},{"d":"2003-06-05","o":14.58,"h":14.58,"l":14.5,"c":14.56,"v":32700},{"d":"2003-06-06","o":14.58,"h":14.6,"l":14.52,"c":14.57,"v":53800},{"d":"2003-06-09","o":14.57,"h":14.65,"l":14.55,"c":14.56,"v":76600},{"d":"2003-06-10","o":14.56,"h":14.6,"l":14.56,"c":14.56,"v":20000},{"d":"2003-06-11","o":14.56,"h":14.69,"l":14.55,"c":14.65,"v":30900},{"d":"2003-06-12","o":14.68,"h":14.71,"l":14.65,"c":14.66,"v":30500},{"d":"2003-06-13","o":14.74,"h":14.8,"l":14.7,"c":14.78,"v":50100},{"d":"2003-06-16","o":14.73,"h":14.8,"l":14.73,"c":14.74,"v":44200},{"d":"2003-06-17","o":14.65,"h":14.73,"l":14.62,"c":14.68,"v":84300},{"d":"2003-06-18","o":14.65,"h":14.65,"l":14.48,"c":14.52,"v":68500},{"d":"2003-06-19","o":14.49,"h":14.52,"l":14.38,"c":14.41,"v":62100},{"d":"2003-06-20","o":14.5,"h":14.5,"l":14.21,"c":14.27,"v":95100},{"d":"2003-06-23","o":14.28,"h":14.37,"l":14.16,"c":14.31,"v":88500},{"d":"2003-06-24","o":14.34,"h":14.48,"l":14.31,"c":14.44,"v":42900},{"d":"2003-06-25","o":14.48,"h":14.5,"l":14.35,"c":14.43,"v":46800},{"d":"2003-06-26","o":14.48,"h":14.48,"l":14.36,"c":14.48,"v":46200},{"d":"2003-06-27","o":14.48,"h":14.52,"l":14.42,"c":14.42,"v":39700},{"d":"2003-06-30","o":14.52,"h":14.54,"l":14.43,"c":14.45,"v":75800},{"d":"2003-07-01","o":14.47,"h":14.47,"l":14.33,"c":14.33,"v":64100},{"d":"2003-07-02","o":14.38,"h":14.43,"l":14.33,"c":14.35,"v":40900},{"d":"2003-07-03","o":14.35,"h":14.42,"l":14.3,"c":14.42,"v":39900},{"d":"2003-07-07","o":14.42,"h":14.42,"l":14.35,"c":14.38,"v":39800},{"d":"2003-07-08","o":14.3,"h":14.39,"l":14.26,"c":14.33,"v":70700},{"d":"2003-07-09","o":14.3,"h":14.35,"l":14.23,"c":14.24,"v":58800},{"d":"2003-07-10","o":14.3,"h":14.32,"l":14.25,"c":14.32,"v":26900},{"d":"2003-07-11","o":14.27,"h":14.36,"l":14.22,"c":14.36,"v":43600},{"d":"2003-07-14","o":14.37,"h":14.43,"l":14.3,"c":14.43,"v":42700},{"d":"2003-07-15","o":14.43,"h":14.43,"l":14.2,"c":14.3,"v":47200},{"d":"2003-07-16","o":14.3,"h":14.3,"l":13.97,"c":13.97,"v":40500},{"d":"2003-07-17","o":14,"h":14,"l":13.9,"c":13.95,"v":45700},{"d":"2003-07-18","o":14,"h":14.01,"l":13.91,"c":13.99,"v":27600},{"d":"2003-07-21","o":14,"h":14,"l":13.84,"c":13.89,"v":35500},{"d":"2003-07-22","o":13.92,"h":13.98,"l":13.9,"c":13.9,"v":21000},{"d":"2003-07-23","o":13.95,"h":13.97,"l":13.82,"c":13.91,"v":30600},{"d":"2003-07-24","o":14,"h":14.02,"l":13.81,"c":14.02,"v":51700},{"d":"2003-07-25","o":13.96,"h":13.98,"l":13.82,"c":13.96,"v":37700},{"d":"2003-07-28","o":13.96,"h":13.96,"l":13.8,"c":13.84,"v":41200},{"d":"2003-07-29","o":13.86,"h":13.86,"l":13.5,"c":13.62,"v":55500},{"d":"2003-07-30","o":13.47,"h":13.65,"l":13.47,"c":13.58,"v":64700},{"d":"2003-07-31","o":13.6,"h":13.61,"l":13.57,"c":13.58,"v":28600},{"d":"2003-08-01","o":13.58,"h":13.58,"l":13.43,"c":13.54,"v":21500},{"d":"2003-08-04","o":13.5,"h":13.52,"l":13.37,"c":13.43,"v":39800},{"d":"2003-08-05","o":13.43,"h":13.49,"l":13.38,"c":13.48,"v":26900},{"d":"2003-08-06","o":13.47,"h":13.49,"l":13.33,"c":13.49,"v":63400},{"d":"2003-08-07","o":13.52,"h":13.62,"l":13.5,"c":13.5,"v":21700},{"d":"2003-08-08","o":13.57,"h":13.62,"l":13.5,"c":13.6,"v":53500},{"d":"2003-08-11","o":13.57,"h":13.68,"l":13.46,"c":13.57,"v":35100},{"d":"2003-08-12","o":13.5,"h":13.57,"l":13.46,"c":13.54,"v":47100},{"d":"2003-08-13","o":13.48,"h":13.57,"l":13.38,"c":13.46,"v":37800},{"d":"2003-08-14","o":13.52,"h":13.52,"l":13.32,"c":13.42,"v":24800},{"d":"2003-08-15","o":13.46,"h":13.5,"l":13.32,"c":13.5,"v":22200},{"d":"2003-08-18","o":13.5,"h":13.54,"l":13.49,"c":13.51,"v":43300},{"d":"2003-08-19","o":13.54,"h":13.56,"l":13.47,"c":13.55,"v":27600},{"d":"2003-08-20","o":13.46,"h":13.55,"l":13.46,"c":13.47,"v":18200},{"d":"2003-08-21","o":13.47,"h":13.54,"l":13.41,"c":13.43,"v":34900},{"d":"2003-08-22","o":13.47,"h":13.5,"l":13.44,"c":13.44,"v":17700},{"d":"2003-08-25","o":13.48,"h":13.49,"l":13.35,"c":13.46,"v":60400},{"d":"2003-08-26","o":13.5,"h":13.5,"l":13.35,"c":13.45,"v":48100},{"d":"2003-08-27","o":13.52,"h":13.52,"l":13.42,"c":13.49,"v":15300},{"d":"2003-08-28","o":13.53,"h":13.53,"l":13.42,"c":13.51,"v":24300},{"d":"2003-08-29","o":13.56,"h":13.56,"l":13.49,"c":13.55,"v":21700},{"d":"2003-09-02","o":13.53,"h":13.57,"l":13.51,"c":13.54,"v":35100},{"d":"2003-09-03","o":13.42,"h":13.46,"l":13.37,"c":13.42,"v":66500},{"d":"2003-09-04","o":13.39,"h":13.47,"l":13.37,"c":13.45,"v":36100},{"d":"2003-09-05","o":13.53,"h":13.55,"l":13.48,"c":13.5,"v":20400},{"d":"2003-09-08","o":13.55,"h":13.56,"l":13.5,"c":13.53,"v":29100},{"d":"2003-09-09","o":13.55,"h":13.57,"l":13.45,"c":13.51,"v":42500},{"d":"2003-09-10","o":13.53,"h":13.56,"l":13.45,"c":13.56,"v":18500},{"d":"2003-09-11","o":13.58,"h":13.58,"l":13.5,"c":13.5,"v":18000},{"d":"2003-09-12","o":13.5,"h":13.57,"l":13.5,"c":13.56,"v":14000},{"d":"2003-09-15","o":13.51,"h":13.6,"l":13.49,"c":13.53,"v":32100},{"d":"2003-09-16","o":13.49,"h":13.56,"l":13.44,"c":13.53,"v":30400},{"d":"2003-09-17","o":13.57,"h":13.57,"l":13.45,"c":13.5,"v":38200},{"d":"2003-09-18","o":13.58,"h":13.63,"l":13.48,"c":13.58,"v":64500},{"d":"2003-09-19","o":13.64,"h":13.65,"l":13.61,"c":13.63,"v":28700},{"d":"2003-09-22","o":13.64,"h":13.66,"l":13.57,"c":13.6,"v":64900},{"d":"2003-09-23","o":13.63,"h":13.63,"l":13.51,"c":13.57,"v":50900},{"d":"2003-09-24","o":13.6,"h":13.6,"l":13.5,"c":13.54,"v":76400},{"d":"2003-09-25","o":13.52,"h":13.6,"l":13.52,"c":13.56,"v":20700},{"d":"2003-09-26","o":13.56,"h":13.64,"l":13.56,"c":13.58,"v":31400},{"d":"2003-09-29","o":13.62,"h":13.65,"l":13.56,"c":13.65,"v":25200},{"d":"2003-09-30","o":13.68,"h":13.85,"l":13.67,"c":13.83,"v":50900},{"d":"2003-10-01","o":13.68,"h":13.75,"l":13.63,"c":13.64,"v":57800},{"d":"2003-10-02","o":13.7,"h":13.7,"l":13.64,"c":13.66,"v":18800},{"d":"2003-10-03","o":13.63,"h":13.68,"l":13.59,"c":13.6,"v":48400},{"d":"2003-10-06","o":13.66,"h":13.66,"l":13.53,"c":13.6,"v":18100},{"d":"2003-10-07","o":13.68,"h":13.68,"l":13.54,"c":13.56,"v":19100},{"d":"2003-10-08","o":13.54,"h":13.64,"l":13.54,"c":13.56,"v":29200},{"d":"2003-10-09","o":13.6,"h":13.61,"l":13.52,"c":13.52,"v":44800},{"d":"2003-10-10","o":13.54,"h":13.56,"l":13.49,"c":13.56,"v":40700},{"d":"2003-10-13","o":13.5,"h":13.61,"l":13.5,"c":13.61,"v":9300},{"d":"2003-10-14","o":13.62,"h":13.62,"l":13.49,"c":13.51,"v":34100},{"d":"2003-10-15","o":13.5,"h":13.54,"l":13.46,"c":13.51,"v":76100},{"d":"2003-10-16","o":13.53,"h":13.53,"l":13.43,"c":13.5,"v":36200},{"d":"2003-10-17","o":13.47,"h":13.51,"l":13.45,"c":13.47,"v":21400},{"d":"2003-10-20","o":13.47,"h":13.55,"l":13.47,"c":13.55,"v":29800},{"d":"2003-10-21","o":13.55,"h":13.55,"l":13.46,"c":13.51,"v":45700},{"d":"2003-10-22","o":13.5,"h":13.6,"l":13.5,"c":13.6,"v":87800},{"d":"2003-10-23","o":13.62,"h":13.65,"l":13.56,"c":13.65,"v":23200},{"d":"2003-10-24","o":13.68,"h":13.69,"l":13.62,"c":13.67,"v":13200},{"d":"2003-10-27","o":13.68,"h":13.68,"l":13.59,"c":13.65,"v":26800},{"d":"2003-10-28","o":13.67,"h":13.7,"l":13.59,"c":13.69,"v":32200},{"d":"2003-10-29","o":13.69,"h":13.72,"l":13.68,"c":13.7,"v":49500},{"d":"2003-10-30","o":13.68,"h":13.68,"l":13.63,"c":13.68,"v":42400},{"d":"2003-10-31","o":13.68,"h":13.71,"l":13.65,"c":13.71,"v":27200},{"d":"2003-11-03","o":13.71,"h":13.71,"l":13.66,"c":13.7,"v":12600},{"d":"2003-11-04","o":13.66,"h":13.7,"l":13.65,"c":13.69,"v":80300},{"d":"2003-11-05","o":13.65,"h":13.67,"l":13.53,"c":13.65,"v":34200},{"d":"2003-11-06","o":13.63,"h":13.69,"l":13.6,"c":13.62,"v":54000},{"d":"2003-11-07","o":13.65,"h":13.65,"l":13.52,"c":13.56,"v":90600},{"d":"2003-11-10","o":13.57,"h":13.6,"l":13.5,"c":13.51,"v":37500},{"d":"2003-11-11","o":13.54,"h":13.56,"l":13.48,"c":13.55,"v":33200},{"d":"2003-11-12","o":13.48,"h":13.6,"l":13.48,"c":13.59,"v":41500},{"d":"2003-11-13","o":13.6,"h":13.6,"l":13.54,"c":13.6,"v":44500},{"d":"2003-11-14","o":13.58,"h":13.65,"l":13.58,"c":13.65,"v":78200},{"d":"2003-11-17","o":13.65,"h":13.75,"l":13.65,"c":13.74,"v":91600},{"d":"2003-11-18","o":13.74,"h":13.75,"l":13.65,"c":13.71,"v":59400},{"d":"2003-11-19","o":13.75,"h":13.78,"l":13.62,"c":13.65,"v":74300},{"d":"2003-11-20","o":13.7,"h":13.8,"l":13.62,"c":13.73,"v":45300},{"d":"2003-11-21","o":13.78,"h":13.78,"l":13.68,"c":13.75,"v":36500},{"d":"2003-11-24","o":13.78,"h":13.88,"l":13.75,"c":13.77,"v":61200},{"d":"2003-11-25","o":13.87,"h":13.89,"l":13.75,"c":13.8,"v":55600},{"d":"2003-11-26","o":13.85,"h":13.89,"l":13.78,"c":13.8,"v":63500},{"d":"2003-11-28","o":13.84,"h":13.89,"l":13.83,"c":13.89,"v":13200},{"d":"2003-12-01","o":13.81,"h":13.91,"l":13.8,"c":13.89,"v":91700},{"d":"2003-12-02","o":13.91,"h":13.93,"l":13.83,"c":13.93,"v":94400},{"d":"2003-12-03","o":13.88,"h":13.9,"l":13.77,"c":13.8,"v":65100},{"d":"2003-12-04","o":13.88,"h":13.88,"l":13.72,"c":13.82,"v":41900},{"d":"2003-12-05","o":13.96,"h":13.96,"l":13.79,"c":13.8,"v":50700},{"d":"2003-12-08","o":13.82,"h":13.89,"l":13.78,"c":13.85,"v":70100},{"d":"2003-12-09","o":13.85,"h":13.85,"l":13.78,"c":13.8,"v":66100},{"d":"2003-12-10","o":13.84,"h":13.84,"l":13.75,"c":13.83,"v":50800},{"d":"2003-12-11","o":13.84,"h":13.89,"l":13.77,"c":13.85,"v":101100},{"d":"2003-12-12","o":13.89,"h":13.89,"l":13.8,"c":13.86,"v":72600},{"d":"2003-12-15","o":13.88,"h":13.94,"l":13.81,"c":13.9,"v":72000},{"d":"2003-12-16","o":13.87,"h":13.94,"l":13.83,"c":13.85,"v":75200},{"d":"2003-12-17","o":13.85,"h":13.94,"l":13.82,"c":13.94,"v":74000},{"d":"2003-12-18","o":13.95,"h":13.95,"l":13.85,"c":13.9,"v":89800},{"d":"2003-12-19","o":13.93,"h":13.94,"l":13.86,"c":13.89,"v":57500},{"d":"2003-12-22","o":13.95,"h":14.05,"l":13.92,"c":14.05,"v":105900},{"d":"2003-12-23","o":14.1,"h":14.1,"l":13.88,"c":14.04,"v":81200},{"d":"2003-12-24","o":13.94,"h":14.07,"l":13.92,"c":14.07,"v":38600},{"d":"2003-12-26","o":14.09,"h":14.09,"l":13.99,"c":14.03,"v":16500},{"d":"2003-12-29","o":14.05,"h":14.05,"l":13.94,"c":13.96,"v":53800},{"d":"2003-12-30","o":14.03,"h":14.08,"l":13.96,"c":14.02,"v":91400},{"d":"2003-12-31","o":14.07,"h":14.08,"l":13.98,"c":14.06,"v":72200},{"d":"2004-01-02","o":14.01,"h":14.09,"l":14,"c":14.04,"v":45700},{"d":"2004-01-05","o":14.04,"h":14.17,"l":14.03,"c":14.14,"v":75600},{"d":"2004-01-06","o":14.14,"h":14.2,"l":14.14,"c":14.2,"v":19800},{"d":"2004-01-07","o":14.16,"h":14.18,"l":14.1,"c":14.14,"v":36600},{"d":"2004-01-08","o":14.18,"h":14.2,"l":14.05,"c":14.12,"v":35500},{"d":"2004-01-09","o":14.18,"h":14.3,"l":14.15,"c":14.19,"v":68800},{"d":"2004-01-12","o":14.29,"h":14.39,"l":14.2,"c":14.3,"v":66200},{"d":"2004-01-13","o":14.38,"h":14.4,"l":14.2,"c":14.37,"v":79900},{"d":"2004-01-14","o":14.39,"h":14.48,"l":14.35,"c":14.48,"v":43500},{"d":"2004-01-15","o":14.53,"h":14.54,"l":14.47,"c":14.47,"v":60500},{"d":"2004-01-16","o":14.55,"h":14.55,"l":14.44,"c":14.45,"v":64800},{"d":"2004-01-20","o":14.51,"h":14.59,"l":14.45,"c":14.45,"v":70600},{"d":"2004-01-21","o":14.48,"h":14.53,"l":14.41,"c":14.53,"v":66400},{"d":"2004-01-22","o":14.55,"h":14.6,"l":14.45,"c":14.59,"v":69200},{"d":"2004-01-23","o":14.59,"h":14.6,"l":14.53,"c":14.57,"v":63200},{"d":"2004-01-26","o":14.59,"h":14.6,"l":14.51,"c":14.6,"v":102300},{"d":"2004-01-27","o":14.6,"h":14.6,"l":14.52,"c":14.58,"v":44800},{"d":"2004-01-28","o":14.6,"h":14.6,"l":14.46,"c":14.52,"v":66600},{"d":"2004-01-29","o":14.46,"h":14.56,"l":14.41,"c":14.52,"v":70200},{"d":"2004-01-30","o":14.52,"h":14.53,"l":14.42,"c":14.48,"v":69700},{"d":"2004-02-02","o":14.52,"h":14.57,"l":14.46,"c":14.53,"v":45400},{"d":"2004-02-03","o":14.5,"h":14.6,"l":14.5,"c":14.6,"v":19400},{"d":"2004-02-04","o":14.55,"h":14.55,"l":14.46,"c":14.53,"v":44900},{"d":"2004-02-05","o":14.54,"h":14.58,"l":14.5,"c":14.55,"v":35500},{"d":"2004-02-06","o":14.56,"h":14.57,"l":14.45,"c":14.53,"v":65300},{"d":"2004-02-09","o":14.56,"h":14.56,"l":14.49,"c":14.55,"v":30800},{"d":"2004-02-10","o":14.56,"h":14.58,"l":14.51,"c":14.58,"v":54100},{"d":"2004-02-11","o":14.58,"h":14.68,"l":14.55,"c":14.6,"v":68600},{"d":"2004-02-12","o":14.64,"h":14.69,"l":14.6,"c":14.67,"v":33700},{"d":"2004-02-13","o":14.63,"h":14.73,"l":14.62,"c":14.72,"v":71500},{"d":"2004-02-17","o":14.82,"h":14.83,"l":14.7,"c":14.78,"v":64100},{"d":"2004-02-18","o":14.8,"h":14.83,"l":14.75,"c":14.8,"v":48200},{"d":"2004-02-19","o":14.83,"h":14.83,"l":14.55,"c":14.59,"v":99200},{"d":"2004-02-20","o":14.66,"h":14.66,"l":14.5,"c":14.63,"v":51600},{"d":"2004-02-23","o":14.69,"h":14.69,"l":14.5,"c":14.55,"v":72700},{"d":"2004-02-24","o":14.65,"h":14.69,"l":14.55,"c":14.6,"v":49200},{"d":"2004-02-25","o":14.69,"h":14.7,"l":14.6,"c":14.65,"v":45100},{"d":"2004-02-26","o":14.69,"h":14.69,"l":14.59,"c":14.65,"v":34700},{"d":"2004-02-27","o":14.72,"h":14.72,"l":14.62,"c":14.63,"v":47600},{"d":"2004-03-01","o":14.71,"h":14.75,"l":14.68,"c":14.68,"v":50400},{"d":"2004-03-02","o":14.7,"h":14.74,"l":14.66,"c":14.66,"v":54500},{"d":"2004-03-03","o":14.65,"h":14.68,"l":14.49,"c":14.59,"v":70000},{"d":"2004-03-04","o":14.6,"h":14.64,"l":14.52,"c":14.62,"v":38600},{"d":"2004-03-05","o":14.79,"h":14.84,"l":14.61,"c":14.7,"v":93600},{"d":"2004-03-08","o":14.7,"h":14.78,"l":14.59,"c":14.75,"v":59100},{"d":"2004-03-09","o":14.76,"h":14.78,"l":14.66,"c":14.69,"v":41500},{"d":"2004-03-10","o":14.76,"h":14.77,"l":14.72,"c":14.75,"v":44700},{"d":"2004-03-11","o":14.8,"h":14.8,"l":14.72,"c":14.73,"v":33400},{"d":"2004-03-12","o":14.78,"h":14.79,"l":14.7,"c":14.73,"v":50400},{"d":"2004-03-15","o":14.85,"h":14.86,"l":14.72,"c":14.79,"v":42800},{"d":"2004-03-16","o":14.83,"h":14.88,"l":14.7,"c":14.75,"v":65300},{"d":"2004-03-17","o":14.78,"h":14.87,"l":14.76,"c":14.85,"v":44000},{"d":"2004-03-18","o":14.89,"h":14.91,"l":14.8,"c":14.8,"v":86900},{"d":"2004-03-19","o":14.85,"h":14.86,"l":14.76,"c":14.76,"v":54400},{"d":"2004-03-22","o":14.8,"h":14.87,"l":14.76,"c":14.82,"v":54200},{"d":"2004-03-23","o":14.84,"h":14.84,"l":14.74,"c":14.75,"v":38200},{"d":"2004-03-24","o":14.85,"h":14.85,"l":14.8,"c":14.8,"v":47200},{"d":"2004-03-25","o":14.86,"h":14.86,"l":14.72,"c":14.79,"v":68700},{"d":"2004-03-26","o":14.89,"h":14.89,"l":14.71,"c":14.71,"v":47100},{"d":"2004-03-29","o":14.72,"h":14.78,"l":14.67,"c":14.68,"v":92600},{"d":"2004-03-30","o":14.7,"h":14.75,"l":14.68,"c":14.7,"v":94000},{"d":"2004-03-31","o":14.7,"h":14.75,"l":14.62,"c":14.62,"v":60400},{"d":"2004-04-01","o":14.58,"h":14.65,"l":14.58,"c":14.64,"v":48900},{"d":"2004-04-02","o":14.54,"h":14.59,"l":14.4,"c":14.47,"v":73100},{"d":"2004-04-05","o":14.41,"h":14.41,"l":13.98,"c":13.98,"v":124600},{"d":"2004-04-06","o":13.98,"h":14.01,"l":13.91,"c":13.93,"v":75600},{"d":"2004-04-07","o":14.02,"h":14.06,"l":13.88,"c":14.02,"v":92700},{"d":"2004-04-08","o":14.05,"h":14.07,"l":13.96,"c":13.98,"v":77800},{"d":"2004-04-12","o":13.95,"h":14.01,"l":13.9,"c":13.93,"v":55400},{"d":"2004-04-13","o":13.88,"h":13.88,"l":13.73,"c":13.79,"v":43000},{"d":"2004-04-14","o":13.7,"h":13.75,"l":13.62,"c":13.62,"v":82200},{"d":"2004-04-15","o":13.64,"h":13.74,"l":13.55,"c":13.64,"v":71600},{"d":"2004-04-16","o":13.64,"h":13.75,"l":13.6,"c":13.75,"v":63400},{"d":"2004-04-19","o":13.8,"h":13.84,"l":13.69,"c":13.69,"v":69300},{"d":"2004-04-20","o":13.74,"h":13.74,"l":13.56,"c":13.56,"v":82600},{"d":"2004-04-21","o":13.58,"h":13.58,"l":13.44,"c":13.46,"v":76600},{"d":"2004-04-22","o":13.42,"h":13.6,"l":13.42,"c":13.51,"v":58400},{"d":"2004-04-23","o":13.55,"h":13.55,"l":13.45,"c":13.49,"v":70900},{"d":"2004-04-26","o":13.5,"h":13.5,"l":13.42,"c":13.42,"v":66100},{"d":"2004-04-27","o":13.43,"h":13.45,"l":13.35,"c":13.45,"v":61900},{"d":"2004-04-28","o":13.47,"h":13.47,"l":13.35,"c":13.36,"v":51900},{"d":"2004-04-29","o":13.35,"h":13.39,"l":13.3,"c":13.34,"v":64700},{"d":"2004-04-30","o":13.23,"h":13.42,"l":13.23,"c":13.34,"v":47600},{"d":"2004-05-03","o":13.35,"h":13.49,"l":13.25,"c":13.35,"v":54400},{"d":"2004-05-04","o":13.35,"h":13.35,"l":13.29,"c":13.34,"v":60900},{"d":"2004-05-05","o":13.26,"h":13.28,"l":12.95,"c":13.18,"v":113000},{"d":"2004-05-06","o":13.18,"h":13.18,"l":13.02,"c":13.04,"v":38100},{"d":"2004-05-07","o":13.02,"h":13.03,"l":12.7,"c":12.8,"v":135700},{"d":"2004-05-10","o":12.7,"h":12.8,"l":12.59,"c":12.62,"v":69500},{"d":"2004-05-11","o":12.57,"h":12.85,"l":12.57,"c":12.85,"v":63300},{"d":"2004-05-12","o":12.88,"h":12.92,"l":12.75,"c":12.76,"v":45100},{"d":"2004-05-13","o":12.8,"h":12.86,"l":12.5,"c":12.68,"v":54400},{"d":"2004-05-14","o":12.68,"h":12.92,"l":12.68,"c":12.9,"v":55000},{"d":"2004-05-17","o":12.9,"h":12.98,"l":12.87,"c":12.87,"v":36300},{"d":"2004-05-18","o":12.9,"h":12.91,"l":12.8,"c":12.81,"v":33200},{"d":"2004-05-19","o":12.78,"h":12.99,"l":12.76,"c":12.95,"v":94400},{"d":"2004-05-20","o":12.98,"h":13.04,"l":12.95,"c":13.04,"v":51200},{"d":"2004-05-21","o":13.05,"h":13.1,"l":13.03,"c":13.04,"v":15200},{"d":"2004-05-24","o":13.03,"h":13.19,"l":13.02,"c":13.07,"v":73300},{"d":"2004-05-25","o":13.1,"h":13.18,"l":13.09,"c":13.17,"v":35200},{"d":"2004-05-26","o":13.16,"h":13.27,"l":13.16,"c":13.27,"v":22500},{"d":"2004-05-27","o":13.3,"h":13.34,"l":13.27,"c":13.34,"v":33300},{"d":"2004-05-28","o":13.34,"h":13.4,"l":13.32,"c":13.32,"v":22000},{"d":"2004-06-01","o":13.35,"h":13.38,"l":13.27,"c":13.38,"v":41700},{"d":"2004-06-02","o":13.25,"h":13.28,"l":13.14,"c":13.2,"v":33800},{"d":"2004-06-03","o":13.2,"h":13.26,"l":13.16,"c":13.17,"v":30000},{"d":"2004-06-04","o":13.15,"h":13.23,"l":13.13,"c":13.19,"v":17500},{"d":"2004-06-07","o":13.21,"h":13.21,"l":13.12,"c":13.15,"v":30600},{"d":"2004-06-08","o":13.12,"h":13.15,"l":13.07,"c":13.11,"v":28600},{"d":"2004-06-09","o":13.01,"h":13.1,"l":12.92,"c":13.02,"v":107500},{"d":"2004-06-10","o":13.09,"h":13.09,"l":13,"c":13.04,"v":30600},{"d":"2004-06-14","o":13.07,"h":13.07,"l":12.87,"c":12.93,"v":78600},{"d":"2004-06-15","o":12.98,"h":13.03,"l":12.93,"c":13.02,"v":159300},{"d":"2004-06-16","o":12.96,"h":13.01,"l":12.9,"c":12.97,"v":41500},{"d":"2004-06-17","o":12.99,"h":13,"l":12.93,"c":12.95,"v":44700},{"d":"2004-06-18","o":12.95,"h":13,"l":12.95,"c":12.99,"v":25800},{"d":"2004-06-21","o":12.99,"h":13.04,"l":12.96,"c":12.98,"v":30900},{"d":"2004-06-22","o":13.03,"h":13.03,"l":12.96,"c":13.02,"v":29700},{"d":"2004-06-23","o":13.04,"h":13.04,"l":12.98,"c":13.01,"v":39600},{"d":"2004-06-24","o":13.03,"h":13.1,"l":13.01,"c":13.01,"v":78600},{"d":"2004-06-25","o":13.05,"h":13.1,"l":13.02,"c":13.07,"v":36600},{"d":"2004-06-28","o":13.1,"h":13.1,"l":12.99,"c":13,"v":58700},{"d":"2004-06-29","o":13,"h":13.09,"l":13,"c":13.09,"v":38100},{"d":"2004-06-30","o":13.06,"h":13.06,"l":12.96,"c":13.02,"v":35900},{"d":"2004-07-01","o":13.03,"h":13.06,"l":13.02,"c":13.05,"v":42100},{"d":"2004-07-02","o":13.05,"h":13.24,"l":13.05,"c":13.24,"v":98500},{"d":"2004-07-06","o":13.14,"h":13.3,"l":13.14,"c":13.3,"v":65300},{"d":"2004-07-07","o":13.29,"h":13.35,"l":13.26,"c":13.35,"v":60500},{"d":"2004-07-08","o":13.35,"h":13.37,"l":13.31,"c":13.37,"v":18300},{"d":"2004-07-09","o":13.38,"h":13.45,"l":13.38,"c":13.43,"v":52700},{"d":"2004-07-12","o":13.42,"h":13.47,"l":13.4,"c":13.44,"v":33000},{"d":"2004-07-13","o":13.44,"h":13.48,"l":13.4,"c":13.4,"v":47400},{"d":"2004-07-14","o":13.43,"h":13.5,"l":13.4,"c":13.48,"v":52900},{"d":"2004-07-15","o":13.45,"h":13.5,"l":13.43,"c":13.47,"v":32300},{"d":"2004-07-16","o":13.48,"h":13.53,"l":13.4,"c":13.46,"v":45500},{"d":"2004-07-19","o":13.5,"h":13.6,"l":13.49,"c":13.5,"v":53100},{"d":"2004-07-20","o":13.55,"h":13.59,"l":13.43,"c":13.43,"v":59400},{"d":"2004-07-21","o":13.5,"h":13.5,"l":13.36,"c":13.43,"v":40700},{"d":"2004-07-22","o":13.45,"h":13.47,"l":13.41,"c":13.44,"v":24700},{"d":"2004-07-23","o":13.49,"h":13.49,"l":13.39,"c":13.42,"v":29900},{"d":"2004-07-26","o":13.44,"h":13.45,"l":13.39,"c":13.43,"v":19500},{"d":"2004-07-27","o":13.4,"h":13.47,"l":13.34,"c":13.38,"v":44300},{"d":"2004-07-28","o":13.42,"h":13.42,"l":13.36,"c":13.41,"v":15000},{"d":"2004-07-29","o":13.42,"h":13.48,"l":13.41,"c":13.43,"v":17800},{"d":"2004-07-30","o":13.47,"h":13.56,"l":13.47,"c":13.56,"v":21400},{"d":"2004-08-02","o":13.56,"h":13.64,"l":13.56,"c":13.64,"v":32200},{"d":"2004-08-03","o":13.6,"h":13.67,"l":13.59,"c":13.67,"v":44800},{"d":"2004-08-04","o":13.6,"h":13.65,"l":13.56,"c":13.59,"v":63300},{"d":"2004-08-05","o":13.54,"h":13.65,"l":13.54,"c":13.63,"v":32200},{"d":"2004-08-06","o":13.69,"h":13.82,"l":13.69,"c":13.78,"v":73300},{"d":"2004-08-09","o":13.8,"h":13.8,"l":13.72,"c":13.75,"v":30000},{"d":"2004-08-10","o":13.71,"h":13.77,"l":13.68,"c":13.75,"v":22500},{"d":"2004-08-11","o":13.74,"h":13.76,"l":13.67,"c":13.71,"v":28300},{"d":"2004-08-12","o":13.78,"h":13.78,"l":13.7,"c":13.71,"v":38800},{"d":"2004-08-13","o":13.7,"h":13.79,"l":13.7,"c":13.74,"v":32100},{"d":"2004-08-16","o":13.78,"h":13.81,"l":13.73,"c":13.81,"v":27000},{"d":"2004-08-17","o":13.84,"h":13.85,"l":13.75,"c":13.8,"v":49000},{"d":"2004-08-18","o":13.84,"h":13.9,"l":13.82,"c":13.84,"v":20700},{"d":"2004-08-19","o":13.94,"h":13.94,"l":13.82,"c":13.82,"v":45800},{"d":"2004-08-20","o":13.82,"h":13.89,"l":13.8,"c":13.86,"v":35500},{"d":"2004-08-23","o":13.87,"h":13.9,"l":13.83,"c":13.83,"v":55300},{"d":"2004-08-24","o":13.82,"h":13.93,"l":13.82,"c":13.89,"v":55500},{"d":"2004-08-25","o":13.9,"h":13.93,"l":13.85,"c":13.93,"v":49300},{"d":"2004-08-26","o":13.87,"h":13.94,"l":13.86,"c":13.94,"v":39200},{"d":"2004-08-27","o":13.95,"h":13.97,"l":13.9,"c":13.96,"v":59400},{"d":"2004-08-30","o":13.97,"h":13.98,"l":13.89,"c":13.95,"v":100700},{"d":"2004-08-31","o":13.93,"h":13.99,"l":13.93,"c":13.99,"v":53200},{"d":"2004-09-01","o":13.94,"h":13.94,"l":13.87,"c":13.91,"v":35200},{"d":"2004-09-02","o":13.96,"h":13.96,"l":13.83,"c":13.86,"v":44500},{"d":"2004-09-03","o":13.86,"h":13.86,"l":13.78,"c":13.83,"v":15300},{"d":"2004-09-07","o":13.84,"h":13.9,"l":13.82,"c":13.85,"v":40100},{"d":"2004-09-08","o":13.85,"h":13.88,"l":13.81,"c":13.83,"v":50600},{"d":"2004-09-09","o":13.86,"h":13.89,"l":13.85,"c":13.85,"v":34400},{"d":"2004-09-10","o":13.91,"h":13.93,"l":13.84,"c":13.92,"v":46300},{"d":"2004-09-13","o":13.96,"h":13.99,"l":13.9,"c":13.96,"v":34900},{"d":"2004-09-14","o":13.98,"h":14.01,"l":13.92,"c":14.01,"v":71700},{"d":"2004-09-15","o":14.02,"h":14.04,"l":13.98,"c":14.01,"v":34100},{"d":"2004-09-16","o":14.06,"h":14.09,"l":14.01,"c":14.08,"v":27200},{"d":"2004-09-17","o":14.1,"h":14.12,"l":14.04,"c":14.06,"v":61600},{"d":"2004-09-20","o":14.05,"h":14.11,"l":14.04,"c":14.1,"v":70100},{"d":"2004-09-21","o":14.12,"h":14.13,"l":14.05,"c":14.09,"v":44000},{"d":"2004-09-22","o":14.14,"h":14.14,"l":14.09,"c":14.1,"v":35500},{"d":"2004-09-23","o":14.09,"h":14.25,"l":14.09,"c":14.17,"v":89300},{"d":"2004-09-24","o":14.22,"h":14.25,"l":14.18,"c":14.24,"v":47800},{"d":"2004-09-27","o":14.18,"h":14.27,"l":14.11,"c":14.11,"v":71200},{"d":"2004-09-28","o":14.23,"h":14.25,"l":14.18,"c":14.23,"v":38900},{"d":"2004-09-29","o":14.23,"h":14.23,"l":14.09,"c":14.17,"v":88700},{"d":"2004-09-30","o":14.22,"h":14.22,"l":14.04,"c":14.05,"v":80700},{"d":"2004-10-01","o":14.13,"h":14.13,"l":13.99,"c":14.06,"v":74700},{"d":"2004-10-04","o":14.03,"h":14.07,"l":13.95,"c":14.06,"v":62400},{"d":"2004-10-05","o":14.05,"h":14.07,"l":13.95,"c":14.06,"v":56400},{"d":"2004-10-06","o":14.03,"h":14.03,"l":13.95,"c":13.98,"v":47000},{"d":"2004-10-07","o":13.99,"h":13.99,"l":13.88,"c":13.92,"v":100900},{"d":"2004-10-08","o":14.02,"h":14.05,"l":13.95,"c":14,"v":70800},{"d":"2004-10-11","o":13.96,"h":14.08,"l":13.96,"c":14.07,"v":44900},{"d":"2004-10-12","o":14.09,"h":14.1,"l":14.04,"c":14.1,"v":23400},{"d":"2004-10-13","o":14.14,"h":14.14,"l":14.06,"c":14.08,"v":35000},{"d":"2004-10-14","o":14.11,"h":14.12,"l":14.03,"c":14.09,"v":54500},{"d":"2004-10-15","o":14.09,"h":14.11,"l":14.05,"c":14.11,"v":34600},{"d":"2004-10-18","o":14.11,"h":14.15,"l":14.08,"c":14.08,"v":35500},{"d":"2004-10-19","o":14.14,"h":14.15,"l":14.08,"c":14.15,"v":30700},{"d":"2004-10-20","o":14.18,"h":14.22,"l":14.15,"c":14.21,"v":29700},{"d":"2004-10-21","o":14.25,"h":14.25,"l":14.17,"c":14.2,"v":24400},{"d":"2004-10-22","o":14.18,"h":14.25,"l":14.15,"c":14.17,"v":54800},{"d":"2004-10-25","o":14.16,"h":14.24,"l":14.15,"c":14.19,"v":39000},{"d":"2004-10-26","o":14.2,"h":14.21,"l":14.16,"c":14.21,"v":22700},{"d":"2004-10-27","o":14.21,"h":14.26,"l":14.17,"c":14.19,"v":36800},{"d":"2004-10-28","o":14.24,"h":14.24,"l":14.17,"c":14.19,"v":29000},{"d":"2004-10-29","o":14.19,"h":14.24,"l":14.17,"c":14.18,"v":63600},{"d":"2004-11-01","o":14.17,"h":14.25,"l":14.17,"c":14.24,"v":60700},{"d":"2004-11-02","o":14.25,"h":14.27,"l":14.2,"c":14.2,"v":75200},{"d":"2004-11-03","o":14.18,"h":14.18,"l":14.09,"c":14.17,"v":63900},{"d":"2004-11-04","o":14.19,"h":14.21,"l":14.15,"c":14.19,"v":21200},{"d":"2004-11-05","o":14.19,"h":14.19,"l":13.96,"c":14,"v":114500},{"d":"2004-11-08","o":13.97,"h":13.98,"l":13.69,"c":13.69,"v":124900},{"d":"2004-11-09","o":13.69,"h":13.84,"l":13.69,"c":13.78,"v":48200},{"d":"2004-11-10","o":13.83,"h":13.9,"l":13.72,"c":13.84,"v":50300},{"d":"2004-11-11","o":13.87,"h":13.94,"l":13.8,"c":13.94,"v":43500},{"d":"2004-11-12","o":13.95,"h":13.96,"l":13.87,"c":13.91,"v":67700},{"d":"2004-11-15","o":14.01,"h":14.01,"l":13.85,"c":13.96,"v":41100},{"d":"2004-11-16","o":13.97,"h":13.97,"l":13.92,"c":13.95,"v":45000},{"d":"2004-11-17","o":13.95,"h":13.98,"l":13.9,"c":13.96,"v":104300},{"d":"2004-11-18","o":13.98,"h":13.98,"l":13.92,"c":13.95,"v":46200},{"d":"2004-11-19","o":13.98,"h":13.99,"l":13.84,"c":13.87,"v":76000},{"d":"2004-11-22","o":13.87,"h":13.95,"l":13.86,"c":13.9,"v":57600},{"d":"2004-11-23","o":13.91,"h":13.91,"l":13.79,"c":13.84,"v":133000},{"d":"2004-11-24","o":13.86,"h":13.87,"l":13.78,"c":13.83,"v":78700},{"d":"2004-11-26","o":13.83,"h":13.85,"l":13.81,"c":13.83,"v":31800},{"d":"2004-11-29","o":13.83,"h":13.85,"l":13.75,"c":13.78,"v":61600},{"d":"2004-11-30","o":13.78,"h":13.85,"l":13.72,"c":13.82,"v":90300},{"d":"2004-12-01","o":13.74,"h":13.77,"l":13.71,"c":13.75,"v":53300},{"d":"2004-12-02","o":13.8,"h":13.8,"l":13.62,"c":13.67,"v":55200},{"d":"2004-12-03","o":13.7,"h":13.85,"l":13.69,"c":13.84,"v":81500},{"d":"2004-12-06","o":13.91,"h":13.91,"l":13.8,"c":13.83,"v":24600},{"d":"2004-12-07","o":13.82,"h":13.83,"l":13.72,"c":13.8,"v":69500},{"d":"2004-12-08","o":13.75,"h":13.85,"l":13.75,"c":13.79,"v":53300},{"d":"2004-12-09","o":13.86,"h":13.86,"l":13.79,"c":13.82,"v":42800},{"d":"2004-12-10","o":13.8,"h":13.87,"l":13.79,"c":13.84,"v":47800},{"d":"2004-12-13","o":13.84,"h":13.85,"l":13.78,"c":13.8,"v":56900},{"d":"2004-12-14","o":13.84,"h":13.84,"l":13.73,"c":13.75,"v":69200},{"d":"2004-12-15","o":13.75,"h":13.84,"l":13.75,"c":13.8,"v":56200},{"d":"2004-12-16","o":13.8,"h":13.84,"l":13.74,"c":13.74,"v":40800},{"d":"2004-12-17","o":13.78,"h":13.83,"l":13.75,"c":13.8,"v":59500},{"d":"2004-12-20","o":13.8,"h":13.83,"l":13.76,"c":13.8,"v":36700},{"d":"2004-12-21","o":13.83,"h":13.83,"l":13.76,"c":13.83,"v":42400},{"d":"2004-12-22","o":13.85,"h":13.85,"l":13.8,"c":13.81,"v":36200},{"d":"2004-12-23","o":13.84,"h":13.84,"l":13.79,"c":13.79,"v":28800},{"d":"2004-12-27","o":13.82,"h":13.82,"l":13.74,"c":13.75,"v":31600},{"d":"2004-12-28","o":13.8,"h":13.82,"l":13.74,"c":13.79,"v":30000},{"d":"2004-12-29","o":13.81,"h":13.84,"l":13.73,"c":13.74,"v":70400},{"d":"2004-12-30","o":13.73,"h":13.86,"l":13.73,"c":13.85,"v":56100},{"d":"2004-12-31","o":13.8,"h":13.96,"l":13.78,"c":13.95,"v":64700},{"d":"2005-01-03","o":14,"h":14.02,"l":13.93,"c":13.98,"v":53800},{"d":"2005-01-04","o":13.98,"h":13.99,"l":13.9,"c":13.98,"v":92300},{"d":"2005-01-05","o":13.98,"h":13.98,"l":13.9,"c":13.94,"v":45100},{"d":"2005-01-06","o":13.94,"h":13.98,"l":13.9,"c":13.98,"v":49500},{"d":"2005-01-07","o":13.96,"h":14.06,"l":13.96,"c":14.06,"v":39600},{"d":"2005-01-10","o":14.1,"h":14.1,"l":14.05,"c":14.09,"v":32300},{"d":"2005-01-11","o":14.09,"h":14.15,"l":14.06,"c":14.14,"v":44600},{"d":"2005-01-12","o":14.07,"h":14.07,"l":13.97,"c":13.98,"v":44700},{"d":"2005-01-13","o":13.9,"h":14.05,"l":13.9,"c":14.02,"v":40400},{"d":"2005-01-14","o":13.94,"h":14.06,"l":13.94,"c":14.06,"v":55100},{"d":"2005-01-18","o":14.08,"h":14.13,"l":14.03,"c":14.13,"v":54500},{"d":"2005-01-19","o":14.17,"h":14.2,"l":14.11,"c":14.17,"v":61300},{"d":"2005-01-20","o":14.21,"h":14.24,"l":14.13,"c":14.22,"v":48700},{"d":"2005-01-21","o":14.28,"h":14.29,"l":14.15,"c":14.22,"v":33300},{"d":"2005-01-24","o":14.22,"h":14.28,"l":14.22,"c":14.27,"v":30100},{"d":"2005-01-25","o":14.3,"h":14.34,"l":14.2,"c":14.26,"v":58600},{"d":"2005-01-26","o":14.26,"h":14.29,"l":14.23,"c":14.25,"v":39800},{"d":"2005-01-27","o":14.3,"h":14.33,"l":14.24,"c":14.29,"v":37100},{"d":"2005-01-28","o":14.29,"h":14.35,"l":14.27,"c":14.32,"v":39700},{"d":"2005-01-31","o":14.35,"h":14.37,"l":14.31,"c":14.37,"v":29700},{"d":"2005-02-01","o":14.4,"h":14.4,"l":14.34,"c":14.39,"v":46500},{"d":"2005-02-02","o":14.34,"h":14.35,"l":14.27,"c":14.34,"v":53700},{"d":"2005-02-03","o":14.39,"h":14.46,"l":14.3,"c":14.46,"v":37300},{"d":"2005-02-04","o":14.49,"h":14.5,"l":14.43,"c":14.5,"v":37800},{"d":"2005-02-07","o":14.6,"h":14.6,"l":14.45,"c":14.49,"v":33900},{"d":"2005-02-08","o":14.49,"h":14.55,"l":14.46,"c":14.48,"v":23500},{"d":"2005-02-09","o":14.53,"h":14.54,"l":14.48,"c":14.53,"v":37700},{"d":"2005-02-10","o":14.52,"h":14.55,"l":14.43,"c":14.47,"v":41800},{"d":"2005-02-11","o":14.49,"h":14.54,"l":14.43,"c":14.53,"v":48700},{"d":"2005-02-14","o":14.48,"h":14.63,"l":14.48,"c":14.57,"v":62400},{"d":"2005-02-15","o":14.54,"h":14.63,"l":14.52,"c":14.58,"v":45300},{"d":"2005-02-16","o":14.63,"h":14.65,"l":14.48,"c":14.5,"v":70300},{"d":"2005-02-17","o":14.6,"h":14.6,"l":14.4,"c":14.45,"v":49900},{"d":"2005-02-18","o":14.45,"h":14.45,"l":14.26,"c":14.3,"v":76600},{"d":"2005-02-22","o":14.28,"h":14.32,"l":14.2,"c":14.32,"v":58800},{"d":"2005-02-23","o":14.37,"h":14.39,"l":14.3,"c":14.37,"v":46700},{"d":"2005-02-24","o":14.41,"h":14.41,"l":14.32,"c":14.37,"v":40700},{"d":"2005-02-25","o":14.37,"h":14.47,"l":14.35,"c":14.46,"v":30400},{"d":"2005-02-28","o":14.4,"h":14.47,"l":14.34,"c":14.35,"v":82000},{"d":"2005-03-01","o":14.35,"h":14.44,"l":14.32,"c":14.38,"v":63000},{"d":"2005-03-02","o":14.29,"h":14.33,"l":14.26,"c":14.3,"v":33100},{"d":"2005-03-03","o":14.24,"h":14.35,"l":14.24,"c":14.35,"v":41200},{"d":"2005-03-04","o":14.35,"h":14.38,"l":14.3,"c":14.38,"v":31300},{"d":"2005-03-07","o":14.38,"h":14.4,"l":14.35,"c":14.4,"v":28400},{"d":"2005-03-08","o":14.32,"h":14.38,"l":14.28,"c":14.31,"v":27700},{"d":"2005-03-09","o":14.23,"h":14.27,"l":14.11,"c":14.15,"v":63200},{"d":"2005-03-10","o":14.1,"h":14.23,"l":14.1,"c":14.2,"v":51400},{"d":"2005-03-11","o":14.13,"h":14.24,"l":14.12,"c":14.18,"v":71600},{"d":"2005-03-14","o":14.12,"h":14.17,"l":14.09,"c":14.15,"v":54400},{"d":"2005-03-15","o":14.19,"h":14.19,"l":14.08,"c":14.12,"v":46500},{"d":"2005-03-16","o":14.02,"h":14.09,"l":14,"c":14.09,"v":52000},{"d":"2005-03-17","o":14.18,"h":14.2,"l":14.13,"c":14.19,"v":50200},{"d":"2005-03-18","o":14.19,"h":14.21,"l":14.15,"c":14.21,"v":47200},{"d":"2005-03-21","o":14.19,"h":14.21,"l":14.13,"c":14.16,"v":61900},{"d":"2005-03-22","o":14.09,"h":14.22,"l":14.02,"c":14.14,"v":71500},{"d":"2005-03-23","o":14.1,"h":14.1,"l":13.97,"c":14.01,"v":56100},{"d":"2005-03-24","o":14.05,"h":14.1,"l":13.95,"c":14.05,"v":40100},{"d":"2005-03-28","o":14.05,"h":14.1,"l":14.01,"c":14.05,"v":35300},{"d":"2005-03-29","o":14.05,"h":14.14,"l":14,"c":14.13,"v":56200},{"d":"2005-03-30","o":14.05,"h":14.1,"l":13.9,"c":14.08,"v":81100},{"d":"2005-03-31","o":14.08,"h":14.25,"l":14.08,"c":14.16,"v":53100},{"d":"2005-04-01","o":14.2,"h":14.41,"l":14.12,"c":14.15,"v":47300},{"d":"2005-04-04","o":14.2,"h":14.2,"l":14.09,"c":14.17,"v":29700},{"d":"2005-04-05","o":14.1,"h":14.24,"l":14.1,"c":14.22,"v":27100},{"d":"2005-04-06","o":14.06,"h":14.23,"l":14.06,"c":14.23,"v":35500},{"d":"2005-04-07","o":14.16,"h":14.23,"l":14.13,"c":14.19,"v":30100},{"d":"2005-04-08","o":14.15,"h":14.2,"l":14.11,"c":14.16,"v":31400},{"d":"2005-04-11","o":14.2,"h":14.2,"l":14,"c":14.08,"v":46400},{"d":"2005-04-12","o":14.05,"h":14.14,"l":14.04,"c":14.13,"v":31300},{"d":"2005-04-13","o":14.1,"h":14.2,"l":14.1,"c":14.15,"v":20500},{"d":"2005-04-14","o":14.15,"h":14.19,"l":14.13,"c":14.19,"v":19900},{"d":"2005-04-15","o":14.1,"h":14.27,"l":14.1,"c":14.25,"v":42700},{"d":"2005-04-18","o":14.28,"h":14.31,"l":14.26,"c":14.29,"v":21800},{"d":"2005-04-19","o":14.33,"h":14.43,"l":14.3,"c":14.39,"v":35000},{"d":"2005-04-20","o":14.35,"h":14.37,"l":14.3,"c":14.32,"v":25700},{"d":"2005-04-21","o":14.36,"h":14.37,"l":14.31,"c":14.34,"v":42900},{"d":"2005-04-22","o":14.4,"h":14.43,"l":14.32,"c":14.33,"v":23600},{"d":"2005-04-25","o":14.34,"h":14.44,"l":14.34,"c":14.4,"v":38900},{"d":"2005-04-26","o":14.38,"h":14.44,"l":14.37,"c":14.44,"v":40000},{"d":"2005-04-27","o":14.5,"h":14.5,"l":14.39,"c":14.48,"v":53900},{"d":"2005-04-28","o":14.45,"h":14.52,"l":14.43,"c":14.49,"v":55200},{"d":"2005-04-29","o":14.5,"h":14.55,"l":14.46,"c":14.55,"v":24800},{"d":"2005-05-02","o":14.5,"h":14.55,"l":14.48,"c":14.48,"v":21200},{"d":"2005-05-03","o":14.53,"h":14.53,"l":14.47,"c":14.51,"v":38800},{"d":"2005-05-04","o":14.37,"h":14.52,"l":14.37,"c":14.48,"v":46700},{"d":"2005-05-05","o":14.48,"h":14.54,"l":14.42,"c":14.48,"v":73000},{"d":"2005-05-06","o":14.4,"h":14.48,"l":14.29,"c":14.3,"v":35900},{"d":"2005-05-09","o":14.26,"h":14.39,"l":14.26,"c":14.39,"v":23000},{"d":"2005-05-10","o":14.38,"h":14.43,"l":14.31,"c":14.43,"v":20300},{"d":"2005-05-11","o":14.45,"h":14.52,"l":14.38,"c":14.44,"v":37300},{"d":"2005-05-12","o":14.48,"h":14.48,"l":14.39,"c":14.42,"v":34000},{"d":"2005-05-13","o":14.48,"h":14.49,"l":14.44,"c":14.49,"v":19400},{"d":"2005-05-16","o":14.48,"h":14.54,"l":14.46,"c":14.54,"v":49000},{"d":"2005-05-17","o":14.5,"h":14.55,"l":14.46,"c":14.53,"v":62600},{"d":"2005-05-18","o":14.53,"h":14.59,"l":14.52,"c":14.58,"v":35400},{"d":"2005-05-19","o":14.59,"h":14.65,"l":14.52,"c":14.58,"v":46900},{"d":"2005-05-20","o":14.59,"h":14.59,"l":14.5,"c":14.52,"v":31700},{"d":"2005-05-23","o":14.58,"h":14.6,"l":14.53,"c":14.57,"v":35800},{"d":"2005-05-24","o":14.5,"h":14.63,"l":14.5,"c":14.63,"v":33600},{"d":"2005-05-25","o":14.63,"h":14.7,"l":14.55,"c":14.61,"v":50100},{"d":"2005-05-26","o":14.67,"h":14.69,"l":14.53,"c":14.59,"v":47200},{"d":"2005-05-27","o":14.53,"h":14.68,"l":14.53,"c":14.68,"v":33100},{"d":"2005-05-31","o":14.63,"h":14.75,"l":14.63,"c":14.75,"v":20700},{"d":"2005-06-01","o":14.63,"h":14.7,"l":14.56,"c":14.68,"v":37400},{"d":"2005-06-02","o":14.6,"h":14.7,"l":14.6,"c":14.7,"v":38800},{"d":"2005-06-03","o":14.68,"h":14.74,"l":14.62,"c":14.65,"v":51700},{"d":"2005-06-06","o":14.68,"h":14.7,"l":14.63,"c":14.68,"v":43900},{"d":"2005-06-07","o":14.72,"h":14.74,"l":14.67,"c":14.73,"v":27100},{"d":"2005-06-08","o":14.73,"h":14.8,"l":14.66,"c":14.78,"v":80700},{"d":"2005-06-09","o":14.75,"h":14.83,"l":14.7,"c":14.8,"v":51600},{"d":"2005-06-10","o":14.8,"h":14.86,"l":14.7,"c":14.77,"v":46300},{"d":"2005-06-13","o":14.7,"h":14.83,"l":14.7,"c":14.75,"v":31100},{"d":"2005-06-14","o":14.75,"h":14.79,"l":14.7,"c":14.78,"v":34000},{"d":"2005-06-15","o":14.8,"h":14.8,"l":14.69,"c":14.72,"v":24900},{"d":"2005-06-16","o":14.82,"h":14.9,"l":14.74,"c":14.83,"v":67100},{"d":"2005-06-17","o":14.9,"h":14.9,"l":14.8,"c":14.86,"v":60700},{"d":"2005-06-20","o":14.88,"h":14.93,"l":14.82,"c":14.89,"v":34400},{"d":"2005-06-21","o":14.92,"h":14.95,"l":14.86,"c":14.95,"v":32200},{"d":"2005-06-22","o":14.95,"h":14.99,"l":14.9,"c":14.98,"v":69700},{"d":"2005-06-23","o":14.97,"h":14.99,"l":14.91,"c":14.96,"v":49700},{"d":"2005-06-24","o":14.96,"h":14.97,"l":14.88,"c":14.9,"v":79400},{"d":"2005-06-27","o":14.95,"h":14.96,"l":14.87,"c":14.92,"v":58900},{"d":"2005-06-28","o":14.89,"h":14.95,"l":14.88,"c":14.9,"v":43800},{"d":"2005-06-29","o":14.9,"h":14.9,"l":14.88,"c":14.9,"v":56700},{"d":"2005-06-30","o":14.9,"h":15,"l":14.9,"c":15,"v":65600},{"d":"2005-07-01","o":14.94,"h":15,"l":14.92,"c":15,"v":65900},{"d":"2005-07-05","o":14.97,"h":15,"l":14.94,"c":14.94,"v":57600},{"d":"2005-07-06","o":14.9,"h":14.99,"l":14.87,"c":14.99,"v":62500},{"d":"2005-07-07","o":14.94,"h":15,"l":14.93,"c":14.97,"v":70400},{"d":"2005-07-08","o":14.95,"h":15.01,"l":14.94,"c":14.98,"v":47200},{"d":"2005-07-11","o":14.97,"h":15.02,"l":14.92,"c":15,"v":74000},{"d":"2005-07-12","o":15,"h":15.06,"l":14.97,"c":15.04,"v":40000},{"d":"2005-07-13","o":15.07,"h":15.09,"l":14.99,"c":15.08,"v":42100},{"d":"2005-07-14","o":15.06,"h":15.12,"l":15.06,"c":15.11,"v":30900},{"d":"2005-07-15","o":15.07,"h":15.15,"l":15.07,"c":15.12,"v":26300},{"d":"2005-07-18","o":15.14,"h":15.15,"l":15.05,"c":15.05,"v":56400},{"d":"2005-07-19","o":15,"h":15.13,"l":15,"c":15.12,"v":29100},{"d":"2005-07-20","o":15.1,"h":15.12,"l":15.06,"c":15.09,"v":31700},{"d":"2005-07-21","o":15.13,"h":15.14,"l":15.03,"c":15.09,"v":39000},{"d":"2005-07-22","o":15.14,"h":15.14,"l":15.04,"c":15.11,"v":50500},{"d":"2005-07-25","o":15.09,"h":15.14,"l":15.08,"c":15.11,"v":48000},{"d":"2005-07-26","o":15.12,"h":15.15,"l":15.08,"c":15.15,"v":53300},{"d":"2005-07-27","o":15.15,"h":15.15,"l":15.08,"c":15.11,"v":51000},{"d":"2005-07-28","o":15.08,"h":15.2,"l":15.08,"c":15.16,"v":25700},{"d":"2005-07-29","o":15.2,"h":15.21,"l":15.16,"c":15.17,"v":45700},{"d":"2005-08-01","o":15.25,"h":15.25,"l":15.17,"c":15.22,"v":21900},{"d":"2005-08-02","o":15.2,"h":15.3,"l":15.2,"c":15.3,"v":51800},{"d":"2005-08-03","o":15.11,"h":15.29,"l":15.11,"c":15.25,"v":36500},{"d":"2005-08-04","o":15.3,"h":15.3,"l":15.2,"c":15.23,"v":31600},{"d":"2005-08-05","o":15.18,"h":15.26,"l":15.09,"c":15.12,"v":37200},{"d":"2005-08-08","o":15.07,"h":15.24,"l":15.06,"c":15.15,"v":69200},{"d":"2005-08-09","o":15.19,"h":15.2,"l":15.09,"c":15.11,"v":37700},{"d":"2005-08-10","o":15.14,"h":15.14,"l":15.09,"c":15.09,"v":37300},{"d":"2005-08-11","o":15.13,"h":15.2,"l":15.08,"c":15.14,"v":40100},{"d":"2005-08-12","o":15.13,"h":15.22,"l":15.1,"c":15.15,"v":35900},{"d":"2005-08-15","o":15.12,"h":15.2,"l":15.1,"c":15.12,"v":32800},{"d":"2005-08-16","o":15.2,"h":15.25,"l":15.14,"c":15.25,"v":48400},{"d":"2005-08-17","o":15.3,"h":15.3,"l":15.2,"c":15.24,"v":50400},{"d":"2005-08-18","o":15.3,"h":15.32,"l":15.25,"c":15.27,"v":25300},{"d":"2005-08-19","o":15.34,"h":15.36,"l":15.25,"c":15.3,"v":46900},{"d":"2005-08-22","o":15.26,"h":15.42,"l":15.26,"c":15.37,"v":28700},{"d":"2005-08-23","o":15.34,"h":15.45,"l":15.34,"c":15.4,"v":43800},{"d":"2005-08-24","o":15.4,"h":15.45,"l":15.36,"c":15.4,"v":34900},{"d":"2005-08-25","o":15.44,"h":15.48,"l":15.37,"c":15.44,"v":47600},{"d":"2005-08-26","o":15.44,"h":15.46,"l":15.35,"c":15.37,"v":38100},{"d":"2005-08-29","o":15.41,"h":15.48,"l":15.37,"c":15.42,"v":47200},{"d":"2005-08-30","o":15.37,"h":15.49,"l":15.37,"c":15.48,"v":63400},{"d":"2005-08-31","o":15.52,"h":15.54,"l":15.42,"c":15.46,"v":53200},{"d":"2005-09-01","o":15.55,"h":15.55,"l":15.46,"c":15.52,"v":37000},{"d":"2005-09-02","o":15.52,"h":15.58,"l":15.49,"c":15.55,"v":60700},{"d":"2005-09-06","o":15.8,"h":15.8,"l":15.53,"c":15.69,"v":88300},{"d":"2005-09-07","o":15.7,"h":15.7,"l":15.55,"c":15.69,"v":66000},{"d":"2005-09-08","o":15.7,"h":15.7,"l":15.53,"c":15.59,"v":58600},{"d":"2005-09-09","o":15.6,"h":15.66,"l":15.55,"c":15.6,"v":37600},{"d":"2005-09-12","o":15.6,"h":15.63,"l":15.51,"c":15.57,"v":59500},{"d":"2005-09-13","o":15.52,"h":15.65,"l":15.52,"c":15.59,"v":47400},{"d":"2005-09-14","o":15.65,"h":15.7,"l":15.55,"c":15.62,"v":48100},{"d":"2005-09-15","o":15.64,"h":15.64,"l":15.4,"c":15.52,"v":50900},{"d":"2005-09-16","o":15.5,"h":15.53,"l":15.43,"c":15.53,"v":32400},{"d":"2005-09-19","o":15.53,"h":15.53,"l":15.42,"c":15.45,"v":25100},{"d":"2005-09-20","o":15.65,"h":15.65,"l":15.41,"c":15.44,"v":51700},{"d":"2005-09-21","o":15.47,"h":15.53,"l":15.43,"c":15.45,"v":47100},{"d":"2005-09-22","o":15.42,"h":15.51,"l":15.35,"c":15.36,"v":105200},{"d":"2005-09-23","o":15.45,"h":15.45,"l":15.16,"c":15.2,"v":58900},{"d":"2005-09-26","o":15.2,"h":15.3,"l":15.14,"c":15.21,"v":49900},{"d":"2005-09-27","o":15.16,"h":15.3,"l":15.15,"c":15.2,"v":84200},{"d":"2005-09-28","o":15.24,"h":15.29,"l":15.1,"c":15.25,"v":30900},{"d":"2005-09-29","o":15.27,"h":15.33,"l":15.21,"c":15.33,"v":28100},{"d":"2005-09-30","o":15.31,"h":15.4,"l":15.3,"c":15.34,"v":31000},{"d":"2005-10-03","o":15.4,"h":15.4,"l":15.32,"c":15.35,"v":26700},{"d":"2005-10-04","o":15.37,"h":15.4,"l":15.33,"c":15.4,"v":30700},{"d":"2005-10-05","o":15.4,"h":15.4,"l":15.26,"c":15.3,"v":31600},{"d":"2005-10-06","o":15.2,"h":15.28,"l":15.14,"c":15.17,"v":81600},{"d":"2005-10-07","o":15.1,"h":15.15,"l":15.06,"c":15.06,"v":70000},{"d":"2005-10-10","o":15.06,"h":15.08,"l":15.01,"c":15.01,"v":32400},{"d":"2005-10-11","o":14.99,"h":15.07,"l":14.96,"c":15.01,"v":45800},{"d":"2005-10-12","o":14.98,"h":15,"l":14.84,"c":14.84,"v":55500},{"d":"2005-10-13","o":14.84,"h":14.84,"l":14.64,"c":14.66,"v":75400},{"d":"2005-10-14","o":14.75,"h":14.76,"l":14.66,"c":14.72,"v":41200},{"d":"2005-10-17","o":14.69,"h":14.75,"l":14.69,"c":14.72,"v":33700},{"d":"2005-10-18","o":14.79,"h":14.79,"l":14.66,"c":14.74,"v":31900},{"d":"2005-10-19","o":14.68,"h":14.75,"l":14.64,"c":14.73,"v":32300},{"d":"2005-10-20","o":14.73,"h":14.94,"l":14.73,"c":14.89,"v":77600},{"d":"2005-10-21","o":14.99,"h":15,"l":14.83,"c":14.89,"v":52000},{"d":"2005-10-24","o":14.89,"h":14.92,"l":14.75,"c":14.88,"v":34900},{"d":"2005-10-25","o":14.86,"h":14.93,"l":14.68,"c":14.77,"v":98800},{"d":"2005-10-26","o":14.84,"h":14.84,"l":14.72,"c":14.76,"v":39500},{"d":"2005-10-27","o":14.76,"h":14.78,"l":14.61,"c":14.74,"v":48000},{"d":"2005-10-28","o":14.74,"h":14.8,"l":14.71,"c":14.75,"v":17700},{"d":"2005-10-31","o":14.72,"h":14.78,"l":14.72,"c":14.78,"v":31200},{"d":"2005-11-01","o":14.78,"h":14.85,"l":14.74,"c":14.84,"v":28900},{"d":"2005-11-02","o":14.76,"h":14.83,"l":14.68,"c":14.7,"v":55900},{"d":"2005-11-03","o":14.66,"h":14.75,"l":14.62,"c":14.63,"v":78900},{"d":"2005-11-04","o":14.67,"h":14.75,"l":14.63,"c":14.75,"v":29400},{"d":"2005-11-07","o":14.77,"h":14.85,"l":14.75,"c":14.85,"v":56800},{"d":"2005-11-08","o":14.95,"h":14.95,"l":14.83,"c":14.87,"v":40500},{"d":"2005-11-09","o":14.96,"h":14.96,"l":14.74,"c":14.75,"v":23200},{"d":"2005-11-10","o":14.7,"h":14.79,"l":14.7,"c":14.7,"v":20500},{"d":"2005-11-11","o":14.8,"h":14.9,"l":14.79,"c":14.84,"v":38600},{"d":"2005-11-14","o":14.85,"h":14.85,"l":14.63,"c":14.72,"v":48300},{"d":"2005-11-15","o":14.77,"h":14.77,"l":14.67,"c":14.72,"v":16400},{"d":"2005-11-16","o":14.8,"h":14.85,"l":14.73,"c":14.83,"v":27300},{"d":"2005-11-17","o":14.86,"h":14.98,"l":14.85,"c":14.96,"v":22100},{"d":"2005-11-18","o":14.96,"h":15,"l":14.91,"c":14.95,"v":21700},{"d":"2005-11-21","o":15,"h":15.11,"l":14.92,"c":15.02,"v":24200},{"d":"2005-11-22","o":15.02,"h":15.09,"l":14.98,"c":15,"v":29600},{"d":"2005-11-23","o":15,"h":15.08,"l":14.95,"c":15.06,"v":35600},{"d":"2005-11-25","o":15.15,"h":15.23,"l":15.11,"c":15.23,"v":12000},{"d":"2005-11-28","o":15.21,"h":15.35,"l":15.21,"c":15.32,"v":24800},{"d":"2005-11-29","o":15.33,"h":15.38,"l":15.28,"c":15.33,"v":32300},{"d":"2005-11-30","o":15.28,"h":15.33,"l":15.27,"c":15.31,"v":16300},{"d":"2005-12-01","o":15.2,"h":15.41,"l":15.09,"c":15.38,"v":56900},{"d":"2005-12-02","o":15.3,"h":15.55,"l":15.25,"c":15.35,"v":23200},{"d":"2005-12-05","o":15.33,"h":15.44,"l":15.33,"c":15.44,"v":28100},{"d":"2005-12-06","o":15.47,"h":15.48,"l":15.42,"c":15.47,"v":32500},{"d":"2005-12-07","o":15.3,"h":15.43,"l":15.29,"c":15.4,"v":28900},{"d":"2005-12-08","o":15.4,"h":15.44,"l":15.37,"c":15.42,"v":22600},{"d":"2005-12-09","o":15.46,"h":15.46,"l":15.37,"c":15.42,"v":28600},{"d":"2005-12-12","o":15.36,"h":15.4,"l":15.29,"c":15.34,"v":39900},{"d":"2005-12-13","o":15.35,"h":15.39,"l":15.29,"c":15.38,"v":41200},{"d":"2005-12-14","o":15.33,"h":15.38,"l":15.32,"c":15.37,"v":21400},{"d":"2005-12-15","o":15.53,"h":15.53,"l":15.4,"c":15.5,"v":31000},{"d":"2005-12-16","o":15.53,"h":15.53,"l":15.43,"c":15.5,"v":29800},{"d":"2005-12-19","o":15.46,"h":15.54,"l":15.36,"c":15.43,"v":25600},{"d":"2005-12-20","o":15.36,"h":15.48,"l":15.36,"c":15.48,"v":31300},{"d":"2005-12-21","o":15.43,"h":15.54,"l":15.36,"c":15.53,"v":30300},{"d":"2005-12-22","o":15.53,"h":15.57,"l":15.43,"c":15.45,"v":44000},{"d":"2005-12-23","o":15.4,"h":15.48,"l":15.36,"c":15.44,"v":26200},{"d":"2005-12-27","o":15.47,"h":15.48,"l":15.36,"c":15.43,"v":34400},{"d":"2005-12-28","o":15.46,"h":15.55,"l":15.44,"c":15.54,"v":19300},{"d":"2005-12-29","o":15.54,"h":15.54,"l":15.43,"c":15.5,"v":46400},{"d":"2005-12-30","o":15.37,"h":15.45,"l":15.3,"c":15.38,"v":69600},{"d":"2006-01-03","o":15.32,"h":15.4,"l":15.32,"c":15.39,"v":44600},{"d":"2006-01-04","o":15.38,"h":15.49,"l":15.37,"c":15.49,"v":35200},{"d":"2006-01-05","o":15.42,"h":15.59,"l":15.41,"c":15.58,"v":45700},{"d":"2006-01-06","o":15.55,"h":15.62,"l":15.44,"c":15.49,"v":59800},{"d":"2006-01-09","o":15.42,"h":15.58,"l":15.42,"c":15.56,"v":58400},{"d":"2006-01-10","o":15.56,"h":15.58,"l":15.51,"c":15.58,"v":34000},{"d":"2006-01-11","o":15.42,"h":15.54,"l":15.36,"c":15.47,"v":75200},{"d":"2006-01-12","o":15.39,"h":15.53,"l":15.38,"c":15.47,"v":49200},{"d":"2006-01-13","o":15.4,"h":15.5,"l":15.4,"c":15.49,"v":34900},{"d":"2006-01-17","o":15.46,"h":15.49,"l":15.36,"c":15.49,"v":33500},{"d":"2006-01-18","o":15.43,"h":15.53,"l":15.43,"c":15.51,"v":33200},{"d":"2006-01-19","o":15.46,"h":15.63,"l":15.46,"c":15.58,"v":45500},{"d":"2006-01-20","o":15.49,"h":15.73,"l":15.49,"c":15.73,"v":51100},{"d":"2006-01-23","o":15.73,"h":15.84,"l":15.68,"c":15.81,"v":57500},{"d":"2006-01-24","o":15.8,"h":15.95,"l":15.8,"c":15.94,"v":60200},{"d":"2006-01-25","o":15.78,"h":15.96,"l":15.78,"c":15.9,"v":53900},{"d":"2006-01-26","o":15.94,"h":15.94,"l":15.56,"c":15.75,"v":64500},{"d":"2006-01-27","o":15.75,"h":15.92,"l":15.58,"c":15.68,"v":51100},{"d":"2006-01-30","o":15.68,"h":15.77,"l":15.61,"c":15.77,"v":37500},{"d":"2006-01-31","o":15.84,"h":15.85,"l":15.75,"c":15.84,"v":40900},{"d":"2006-02-01","o":15.83,"h":15.83,"l":15.62,"c":15.73,"v":46900},{"d":"2006-02-02","o":15.63,"h":15.65,"l":15.51,"c":15.61,"v":52200},{"d":"2006-02-03","o":15.61,"h":15.61,"l":15.2,"c":15.45,"v":75300},{"d":"2006-02-06","o":15.54,"h":15.55,"l":15.36,"c":15.44,"v":34500},{"d":"2006-02-07","o":15.35,"h":15.49,"l":15.27,"c":15.44,"v":57300},{"d":"2006-02-08","o":15.38,"h":15.64,"l":15.38,"c":15.55,"v":29400},{"d":"2006-02-09","o":15.55,"h":15.57,"l":15.46,"c":15.5,"v":33100},{"d":"2006-02-10","o":15.5,"h":15.57,"l":15.46,"c":15.46,"v":20400},{"d":"2006-02-13","o":15.48,"h":15.54,"l":15.39,"c":15.49,"v":29700},{"d":"2006-02-14","o":15.41,"h":15.49,"l":15.3,"c":15.41,"v":72300},{"d":"2006-02-15","o":15.4,"h":15.51,"l":15.4,"c":15.51,"v":23900},{"d":"2006-02-16","o":15.53,"h":15.65,"l":15.47,"c":15.56,"v":43200},{"d":"2006-02-17","o":15.6,"h":15.66,"l":15.56,"c":15.66,"v":41300},{"d":"2006-02-21","o":15.62,"h":15.7,"l":15.61,"c":15.7,"v":53500},{"d":"2006-02-22","o":15.7,"h":15.75,"l":15.65,"c":15.75,"v":68800},{"d":"2006-02-23","o":15.75,"h":15.82,"l":15.7,"c":15.82,"v":52700},{"d":"2006-02-24","o":15.79,"h":15.89,"l":15.79,"c":15.89,"v":40200},{"d":"2006-02-27","o":15.92,"h":15.95,"l":15.74,"c":15.78,"v":53800},{"d":"2006-02-28","o":15.78,"h":15.88,"l":15.78,"c":15.85,"v":41600},{"d":"2006-03-01","o":15.71,"h":15.85,"l":15.71,"c":15.78,"v":32800},{"d":"2006-03-02","o":15.72,"h":15.79,"l":15.71,"c":15.79,"v":26100},{"d":"2006-03-03","o":15.73,"h":15.79,"l":15.61,"c":15.68,"v":20100},{"d":"2006-03-06","o":15.65,"h":15.73,"l":15.62,"c":15.62,"v":24500},{"d":"2006-03-07","o":15.6,"h":15.66,"l":15.48,"c":15.57,"v":32300},{"d":"2006-03-08","o":15.57,"h":15.67,"l":15.52,"c":15.6,"v":34400},{"d":"2006-03-09","o":15.58,"h":15.73,"l":15.55,"c":15.65,"v":50400},{"d":"2006-03-10","o":15.61,"h":15.74,"l":15.6,"c":15.61,"v":48500},{"d":"2006-03-13","o":15.6,"h":15.69,"l":15.6,"c":15.62,"v":37700},{"d":"2006-03-14","o":15.61,"h":15.67,"l":15.6,"c":15.6,"v":19300},{"d":"2006-03-15","o":15.5,"h":15.64,"l":15.5,"c":15.56,"v":34600},{"d":"2006-03-16","o":15.6,"h":15.73,"l":15.54,"c":15.73,"v":33800},{"d":"2006-03-17","o":15.73,"h":15.8,"l":15.67,"c":15.73,"v":36300},{"d":"2006-03-20","o":15.79,"h":15.82,"l":15.7,"c":15.72,"v":37500},{"d":"2006-03-21","o":15.7,"h":15.78,"l":15.7,"c":15.78,"v":34400},{"d":"2006-03-22","o":15.74,"h":15.86,"l":15.71,"c":15.86,"v":39600},{"d":"2006-03-23","o":15.95,"h":16.17,"l":15.85,"c":16.17,"v":143900},{"d":"2006-03-24","o":16.1,"h":16.15,"l":15.87,"c":15.98,"v":49500},{"d":"2006-03-27","o":15.91,"h":16,"l":15.8,"c":15.8,"v":55900},{"d":"2006-03-28","o":15.92,"h":15.94,"l":15.73,"c":15.89,"v":31400},{"d":"2006-03-29","o":15.85,"h":15.96,"l":15.7,"c":15.96,"v":53100},{"d":"2006-03-30","o":15.95,"h":16,"l":15.87,"c":15.87,"v":39800},{"d":"2006-03-31","o":15.98,"h":15.98,"l":15.86,"c":15.89,"v":34400},{"d":"2006-04-03","o":15.91,"h":15.95,"l":15.86,"c":15.92,"v":26600},{"d":"2006-04-04","o":15.94,"h":15.95,"l":15.8,"c":15.92,"v":48800},{"d":"2006-04-05","o":15.83,"h":15.92,"l":15.81,"c":15.85,"v":29700},{"d":"2006-04-06","o":15.9,"h":15.93,"l":15.83,"c":15.85,"v":34700},{"d":"2006-04-07","o":15.8,"h":15.87,"l":15.8,"c":15.83,"v":48400},{"d":"2006-04-10","o":15.8,"h":15.85,"l":15.69,"c":15.77,"v":28300},{"d":"2006-04-11","o":15.71,"h":15.8,"l":15.68,"c":15.7,"v":45200},{"d":"2006-04-12","o":15.73,"h":15.75,"l":15.65,"c":15.75,"v":43100},{"d":"2006-04-13","o":15.65,"h":15.78,"l":15.65,"c":15.72,"v":34900},{"d":"2006-04-17","o":15.79,"h":15.79,"l":15.62,"c":15.71,"v":51800},{"d":"2006-04-18","o":15.75,"h":15.8,"l":15.68,"c":15.8,"v":19300},{"d":"2006-04-19","o":15.78,"h":15.84,"l":15.74,"c":15.84,"v":30900},{"d":"2006-04-20","o":15.81,"h":15.85,"l":15.78,"c":15.84,"v":31000},{"d":"2006-04-21","o":15.92,"h":15.92,"l":15.8,"c":15.86,"v":27800},{"d":"2006-04-24","o":15.86,"h":15.97,"l":15.82,"c":15.89,"v":36400},{"d":"2006-04-25","o":15.93,"h":15.94,"l":15.87,"c":15.94,"v":25300},{"d":"2006-04-26","o":15.95,"h":15.97,"l":15.85,"c":15.89,"v":45700},{"d":"2006-04-27","o":15.87,"h":15.95,"l":15.86,"c":15.91,"v":39700},{"d":"2006-04-28","o":15.9,"h":16,"l":15.89,"c":16,"v":28900},{"d":"2006-05-01","o":15.92,"h":16.03,"l":15.92,"c":16.03,"v":27100},{"d":"2006-05-02","o":16.01,"h":16.12,"l":15.97,"c":16.03,"v":54400},{"d":"2006-05-03","o":15.92,"h":16.11,"l":15.86,"c":15.93,"v":41200},{"d":"2006-05-04","o":15.9,"h":15.98,"l":15.77,"c":15.79,"v":51900},{"d":"2006-05-05","o":15.79,"h":15.92,"l":15.79,"c":15.92,"v":19200},{"d":"2006-05-08","o":15.92,"h":15.96,"l":15.83,"c":15.89,"v":30400},{"d":"2006-05-09","o":15.9,"h":15.94,"l":15.82,"c":15.82,"v":28700},{"d":"2006-05-10","o":15.87,"h":15.95,"l":15.79,"c":15.89,"v":41600},{"d":"2006-05-11","o":15.82,"h":15.88,"l":15.78,"c":15.84,"v":22600},{"d":"2006-05-12","o":15.79,"h":15.83,"l":15.72,"c":15.82,"v":22800},{"d":"2006-05-15","o":15.82,"h":15.87,"l":15.75,"c":15.82,"v":26100},{"d":"2006-05-16","o":15.83,"h":15.94,"l":15.83,"c":15.89,"v":42800},{"d":"2006-05-17","o":15.9,"h":15.92,"l":15.73,"c":15.78,"v":41400},{"d":"2006-05-18","o":15.84,"h":15.85,"l":15.74,"c":15.74,"v":44300},{"d":"2006-05-19","o":15.85,"h":15.86,"l":15.76,"c":15.85,"v":24200},{"d":"2006-05-22","o":15.81,"h":15.84,"l":15.74,"c":15.83,"v":33000},{"d":"2006-05-23","o":15.83,"h":15.83,"l":15.77,"c":15.83,"v":24000},{"d":"2006-05-24","o":15.83,"h":15.84,"l":15.73,"c":15.77,"v":38200},{"d":"2006-05-25","o":15.73,"h":15.88,"l":15.67,"c":15.75,"v":40800},{"d":"2006-05-26","o":15.8,"h":15.88,"l":15.78,"c":15.87,"v":29500},{"d":"2006-05-30","o":15.82,"h":15.93,"l":15.81,"c":15.89,"v":26700},{"d":"2006-05-31","o":15.78,"h":15.89,"l":15.78,"c":15.87,"v":35900},{"d":"2006-06-01","o":15.81,"h":15.98,"l":15.8,"c":15.95,"v":30400},{"d":"2006-06-02","o":15.9,"h":16,"l":15.9,"c":15.96,"v":28400},{"d":"2006-06-05","o":16,"h":16.02,"l":15.9,"c":15.98,"v":30700},{"d":"2006-06-06","o":15.87,"h":16.07,"l":15.85,"c":16.06,"v":54100},{"d":"2006-06-07","o":15.95,"h":15.98,"l":15.87,"c":15.92,"v":38400},{"d":"2006-06-08","o":15.85,"h":15.94,"l":15.8,"c":15.94,"v":40000},{"d":"2006-06-09","o":15.87,"h":16.06,"l":15.87,"c":15.95,"v":38100},{"d":"2006-06-12","o":15.81,"h":15.92,"l":15.81,"c":15.87,"v":46400},{"d":"2006-06-13","o":15.85,"h":15.9,"l":15.79,"c":15.79,"v":36200},{"d":"2006-06-14","o":15.76,"h":15.85,"l":15.76,"c":15.82,"v":35300},{"d":"2006-06-15","o":15.78,"h":15.83,"l":15.72,"c":15.83,"v":64000},{"d":"2006-06-16","o":15.84,"h":15.94,"l":15.75,"c":15.93,"v":25500},{"d":"2006-06-19","o":15.85,"h":15.97,"l":15.84,"c":15.97,"v":56400},{"d":"2006-06-20","o":15.96,"h":15.98,"l":15.85,"c":15.88,"v":24900},{"d":"2006-06-21","o":15.9,"h":15.97,"l":15.88,"c":15.91,"v":26600},{"d":"2006-06-22","o":15.92,"h":15.95,"l":15.78,"c":15.87,"v":40500},{"d":"2006-06-23","o":15.89,"h":15.92,"l":15.82,"c":15.87,"v":30700},{"d":"2006-06-26","o":15.83,"h":15.94,"l":15.8,"c":15.85,"v":41300},{"d":"2006-06-27","o":15.81,"h":15.88,"l":15.66,"c":15.73,"v":59200},{"d":"2006-06-28","o":15.65,"h":15.75,"l":15.64,"c":15.69,"v":31000},{"d":"2006-06-29","o":15.65,"h":15.75,"l":15.64,"c":15.75,"v":16400},{"d":"2006-06-30","o":15.66,"h":15.89,"l":15.66,"c":15.82,"v":27900},{"d":"2006-07-03","o":15.94,"h":15.96,"l":15.85,"c":15.93,"v":17800},{"d":"2006-07-05","o":15.82,"h":15.95,"l":15.82,"c":15.91,"v":17100},{"d":"2006-07-06","o":15.88,"h":15.96,"l":15.83,"c":15.89,"v":34300},{"d":"2006-07-07","o":15.89,"h":15.99,"l":15.86,"c":15.89,"v":29200},{"d":"2006-07-10","o":15.84,"h":15.96,"l":15.84,"c":15.92,"v":9800},{"d":"2006-07-11","o":15.87,"h":16,"l":15.87,"c":15.98,"v":43400},{"d":"2006-07-12","o":15.95,"h":16.02,"l":15.66,"c":15.71,"v":154900},{"d":"2006-07-13","o":15.55,"h":15.6,"l":15.01,"c":15.12,"v":247000},{"d":"2006-07-14","o":15.13,"h":15.25,"l":15.05,"c":15.19,"v":88300},{"d":"2006-07-17","o":15.24,"h":15.24,"l":15.05,"c":15.17,"v":75800},{"d":"2006-07-18","o":15.1,"h":15.19,"l":15.05,"c":15.12,"v":75500},{"d":"2006-07-19","o":15.12,"h":15.25,"l":15.11,"c":15.2,"v":90400},{"d":"2006-07-20","o":15.13,"h":15.4,"l":15.13,"c":15.32,"v":71700},{"d":"2006-07-21","o":15.34,"h":15.39,"l":15.3,"c":15.39,"v":57800},{"d":"2006-07-24","o":15.4,"h":15.56,"l":15.4,"c":15.49,"v":60300},{"d":"2006-07-25","o":15.49,"h":15.66,"l":15.46,"c":15.61,"v":60700},{"d":"2006-07-26","o":15.68,"h":15.69,"l":15.61,"c":15.61,"v":64500},{"d":"2006-07-27","o":15.61,"h":15.78,"l":15.57,"c":15.77,"v":50300},{"d":"2006-07-28","o":15.7,"h":15.9,"l":15.7,"c":15.88,"v":43000},{"d":"2006-07-31","o":15.72,"h":15.97,"l":15.71,"c":15.96,"v":70100},{"d":"2006-08-01","o":15.96,"h":16.07,"l":15.96,"c":16.04,"v":58300},{"d":"2006-08-02","o":16.03,"h":16.04,"l":15.92,"c":15.96,"v":87300},{"d":"2006-08-03","o":16,"h":16.01,"l":15.9,"c":15.94,"v":62000},{"d":"2006-08-04","o":15.93,"h":16.04,"l":15.87,"c":16.02,"v":72400},{"d":"2006-08-07","o":15.97,"h":16.07,"l":15.94,"c":16,"v":73000},{"d":"2006-08-08","o":16.05,"h":16.13,"l":15.95,"c":16.12,"v":79500},{"d":"2006-08-09","o":16.2,"h":16.2,"l":16.07,"c":16.13,"v":32600},{"d":"2006-08-10","o":16.1,"h":16.24,"l":16.04,"c":16.2,"v":60200},{"d":"2006-08-11","o":16.1,"h":16.24,"l":16.02,"c":16.18,"v":32500},{"d":"2006-08-14","o":16.12,"h":16.25,"l":16.06,"c":16.07,"v":74900},{"d":"2006-08-15","o":16.14,"h":16.14,"l":16.05,"c":16.05,"v":65000},{"d":"2006-08-16","o":16.07,"h":16.14,"l":16.05,"c":16.1,"v":38000},{"d":"2006-08-17","o":16.14,"h":16.19,"l":16.1,"c":16.14,"v":36700},{"d":"2006-08-18","o":16.16,"h":16.21,"l":16.11,"c":16.2,"v":46700},{"d":"2006-08-21","o":16.19,"h":16.25,"l":16.12,"c":16.2,"v":71200},{"d":"2006-08-22","o":16.25,"h":16.3,"l":16.13,"c":16.26,"v":79000},{"d":"2006-08-23","o":16.3,"h":16.33,"l":16.22,"c":16.33,"v":32600},{"d":"2006-08-24","o":16.27,"h":16.4,"l":16.22,"c":16.4,"v":73200},{"d":"2006-08-25","o":16.3,"h":16.39,"l":16.23,"c":16.37,"v":57600},{"d":"2006-08-28","o":16.32,"h":16.44,"l":16.32,"c":16.38,"v":49100},{"d":"2006-08-29","o":16.38,"h":16.42,"l":16.32,"c":16.42,"v":63500},{"d":"2006-08-30","o":16.41,"h":16.54,"l":16.4,"c":16.45,"v":65200},{"d":"2006-08-31","o":16.5,"h":16.55,"l":16.41,"c":16.43,"v":23800},{"d":"2006-09-01","o":16.45,"h":16.6,"l":16.45,"c":16.59,"v":59700},{"d":"2006-09-05","o":16.55,"h":16.6,"l":16.48,"c":16.57,"v":42300},{"d":"2006-09-06","o":16.39,"h":16.48,"l":16.37,"c":16.39,"v":44800},{"d":"2006-09-07","o":16.45,"h":16.52,"l":16.33,"c":16.48,"v":33900},{"d":"2006-09-08","o":16.4,"h":16.57,"l":16.4,"c":16.52,"v":53600},{"d":"2006-09-11","o":16.47,"h":16.57,"l":16.47,"c":16.57,"v":43600},{"d":"2006-09-12","o":16.55,"h":16.67,"l":16.5,"c":16.59,"v":31900},{"d":"2006-09-13","o":16.67,"h":16.69,"l":16.6,"c":16.6,"v":39100},{"d":"2006-09-14","o":16.7,"h":16.7,"l":16.58,"c":16.58,"v":17300},{"d":"2006-09-15","o":16.58,"h":16.72,"l":16.58,"c":16.61,"v":37100},{"d":"2006-09-18","o":16.6,"h":16.69,"l":16.59,"c":16.68,"v":28600},{"d":"2006-09-19","o":16.62,"h":16.69,"l":16.62,"c":16.68,"v":21500},{"d":"2006-09-20","o":16.6,"h":16.75,"l":16.6,"c":16.74,"v":52900},{"d":"2006-09-21","o":16.8,"h":16.83,"l":16.72,"c":16.79,"v":71100},{"d":"2006-09-22","o":16.7,"h":16.89,"l":16.7,"c":16.8,"v":54600},{"d":"2006-09-25","o":16.72,"h":16.84,"l":16.7,"c":16.77,"v":41500},{"d":"2006-09-26","o":16.75,"h":16.87,"l":16.68,"c":16.87,"v":67700},{"d":"2006-09-27","o":16.81,"h":16.85,"l":16.75,"c":16.85,"v":49000},{"d":"2006-09-28","o":16.82,"h":16.92,"l":16.82,"c":16.88,"v":29100},{"d":"2006-09-29","o":16.92,"h":16.93,"l":16.84,"c":16.89,"v":41000},{"d":"2006-10-02","o":16.85,"h":16.95,"l":16.84,"c":16.93,"v":40900},{"d":"2006-10-03","o":16.9,"h":17.03,"l":16.87,"c":17.02,"v":38000},{"d":"2006-10-04","o":16.87,"h":16.97,"l":16.85,"c":16.85,"v":44800},{"d":"2006-10-05","o":16.81,"h":16.9,"l":16.8,"c":16.83,"v":38500},{"d":"2006-10-06","o":16.73,"h":16.95,"l":16.73,"c":16.9,"v":47000},{"d":"2006-10-09","o":16.78,"h":16.93,"l":16.76,"c":16.81,"v":23600},{"d":"2006-10-10","o":16.77,"h":16.9,"l":16.77,"c":16.84,"v":47200},{"d":"2006-10-11","o":16.79,"h":16.98,"l":16.79,"c":16.83,"v":52300},{"d":"2006-10-12","o":16.83,"h":16.93,"l":16.83,"c":16.92,"v":25200},{"d":"2006-10-13","o":16.88,"h":17,"l":16.84,"c":16.88,"v":42700},{"d":"2006-10-16","o":16.93,"h":16.93,"l":16.73,"c":16.9,"v":42100},{"d":"2006-10-17","o":16.84,"h":16.85,"l":16.73,"c":16.73,"v":64100},{"d":"2006-10-18","o":16.73,"h":16.92,"l":16.73,"c":16.84,"v":30500},{"d":"2006-10-19","o":16.91,"h":16.98,"l":16.84,"c":16.98,"v":35600},{"d":"2006-10-20","o":16.9,"h":17.03,"l":16.9,"c":16.98,"v":35900},{"d":"2006-10-23","o":16.87,"h":16.99,"l":16.87,"c":16.91,"v":32200},{"d":"2006-10-24","o":16.83,"h":16.96,"l":16.83,"c":16.85,"v":41400},{"d":"2006-10-25","o":16.6,"h":16.6,"l":15.3,"c":15.37,"v":530800},{"d":"2006-10-26","o":15.22,"h":15.4,"l":15.18,"c":15.18,"v":206400},{"d":"2006-10-27","o":15.18,"h":15.28,"l":15.13,"c":15.2,"v":105700},{"d":"2006-10-30","o":15.25,"h":15.3,"l":15.12,"c":15.15,"v":142400},{"d":"2006-10-31","o":15.15,"h":15.2,"l":15.09,"c":15.09,"v":57600},{"d":"2006-11-01","o":15,"h":15.1,"l":15,"c":15.04,"v":88800},{"d":"2006-11-02","o":15,"h":15.13,"l":14.99,"c":15.01,"v":71200},{"d":"2006-11-03","o":15,"h":15.04,"l":14.94,"c":14.96,"v":64400},{"d":"2006-11-06","o":14.96,"h":15.09,"l":14.96,"c":14.99,"v":44100},{"d":"2006-11-07","o":14.99,"h":15.1,"l":14.99,"c":15.1,"v":92300},{"d":"2006-11-08","o":15.03,"h":15.11,"l":15.03,"c":15.05,"v":56500},{"d":"2006-11-09","o":15.04,"h":15.08,"l":15.04,"c":15.06,"v":32500},{"d":"2006-11-10","o":15.06,"h":15.12,"l":15.04,"c":15.12,"v":27500},{"d":"2006-11-13","o":15.06,"h":15.1,"l":15.05,"c":15.09,"v":34400},{"d":"2006-11-14","o":15.06,"h":15.18,"l":15.06,"c":15.17,"v":85700},{"d":"2006-11-15","o":15.11,"h":15.22,"l":15.11,"c":15.15,"v":43500},{"d":"2006-11-16","o":15.2,"h":15.24,"l":15.17,"c":15.24,"v":67000},{"d":"2006-11-17","o":15.14,"h":15.28,"l":15.13,"c":15.28,"v":29000},{"d":"2006-11-20","o":15.27,"h":15.35,"l":15.21,"c":15.35,"v":49400},{"d":"2006-11-21","o":15.26,"h":15.35,"l":15.2,"c":15.22,"v":75700},{"d":"2006-11-22","o":15.2,"h":15.24,"l":15.19,"c":15.2,"v":26500},{"d":"2006-11-24","o":15.15,"h":15.25,"l":15.15,"c":15.24,"v":22800},{"d":"2006-11-27","o":15.18,"h":15.27,"l":15.18,"c":15.24,"v":59600},{"d":"2006-11-28","o":15.19,"h":15.26,"l":15.19,"c":15.22,"v":35200},{"d":"2006-11-29","o":15.2,"h":15.26,"l":15.2,"c":15.22,"v":28200},{"d":"2006-11-30","o":15.2,"h":15.26,"l":15.19,"c":15.25,"v":39600},{"d":"2006-12-01","o":15.22,"h":15.32,"l":15.22,"c":15.32,"v":41600},{"d":"2006-12-04","o":15.32,"h":15.33,"l":15.26,"c":15.3,"v":55500},{"d":"2006-12-05","o":15.3,"h":15.36,"l":15.26,"c":15.33,"v":77900},{"d":"2006-12-06","o":15.29,"h":15.29,"l":15.23,"c":15.23,"v":24500},{"d":"2006-12-07","o":15.2,"h":15.23,"l":15.14,"c":15.14,"v":33200},{"d":"2006-12-08","o":15.1,"h":15.18,"l":15.08,"c":15.15,"v":72800},{"d":"2006-12-11","o":15.12,"h":15.2,"l":15.11,"c":15.19,"v":28900},{"d":"2006-12-12","o":15.13,"h":15.23,"l":15.13,"c":15.23,"v":41200},{"d":"2006-12-13","o":15.17,"h":15.21,"l":15.16,"c":15.16,"v":23400},{"d":"2006-12-14","o":15.19,"h":15.19,"l":15.1,"c":15.1,"v":57900},{"d":"2006-12-15","o":15.07,"h":15.13,"l":15.03,"c":15.07,"v":62800},{"d":"2006-12-18","o":15.04,"h":15.07,"l":14.99,"c":15,"v":58500},{"d":"2006-12-19","o":14.99,"h":15.04,"l":14.98,"c":14.98,"v":52900},{"d":"2006-12-20","o":14.99,"h":15.04,"l":14.97,"c":14.98,"v":18900},{"d":"2006-12-21","o":14.95,"h":15.07,"l":14.95,"c":15.07,"v":64600},{"d":"2006-12-22","o":15.11,"h":15.13,"l":15.04,"c":15.1,"v":61800},{"d":"2006-12-26","o":15.05,"h":15.13,"l":15.04,"c":15.05,"v":44400},{"d":"2006-12-27","o":15.05,"h":15.13,"l":15.04,"c":15.09,"v":43300},{"d":"2006-12-28","o":15.07,"h":15.15,"l":15.04,"c":15.11,"v":46000},{"d":"2006-12-29","o":15.11,"h":15.36,"l":15.1,"c":15.3,"v":41700},{"d":"2007-01-03","o":15.28,"h":15.35,"l":15.2,"c":15.31,"v":49600},{"d":"2007-01-04","o":15.27,"h":15.31,"l":15.25,"c":15.25,"v":31200},{"d":"2007-01-05","o":15.23,"h":15.26,"l":15.19,"c":15.23,"v":27400},{"d":"2007-01-08","o":15.2,"h":15.29,"l":15.2,"c":15.23,"v":34700},{"d":"2007-01-09","o":15.2,"h":15.32,"l":15.2,"c":15.32,"v":34000},{"d":"2007-01-10","o":15.25,"h":15.3,"l":15.09,"c":15.12,"v":82400},{"d":"2007-01-11","o":15.08,"h":15.18,"l":15.08,"c":15.16,"v":39500},{"d":"2007-01-12","o":15.12,"h":15.18,"l":15.11,"c":15.18,"v":24900},{"d":"2007-01-16","o":15.13,"h":15.2,"l":15.13,"c":15.17,"v":35200},{"d":"2007-01-17","o":15.18,"h":15.2,"l":15.14,"c":15.19,"v":29500},{"d":"2007-01-18","o":15.15,"h":15.22,"l":15.13,"c":15.22,"v":45400},{"d":"2007-01-19","o":15.26,"h":15.3,"l":15.2,"c":15.25,"v":27700},{"d":"2007-01-22","o":15.25,"h":15.32,"l":15.22,"c":15.27,"v":40600},{"d":"2007-01-23","o":15.27,"h":15.27,"l":15.2,"c":15.23,"v":19500},{"d":"2007-01-24","o":15.2,"h":15.3,"l":15.2,"c":15.28,"v":19600},{"d":"2007-01-25","o":15.3,"h":15.3,"l":15.12,"c":15.12,"v":23800},{"d":"2007-01-26","o":15.19,"h":15.26,"l":15.14,"c":15.19,"v":45200},{"d":"2007-01-29","o":15.14,"h":15.25,"l":15.14,"c":15.24,"v":42800},{"d":"2007-01-30","o":15.22,"h":15.26,"l":15.17,"c":15.24,"v":31500},{"d":"2007-01-31","o":15.2,"h":15.3,"l":15.2,"c":15.3,"v":36800},{"d":"2007-02-01","o":15.3,"h":15.34,"l":15.26,"c":15.31,"v":44400},{"d":"2007-02-02","o":15.25,"h":15.34,"l":15.22,"c":15.34,"v":74200},{"d":"2007-02-05","o":15.34,"h":15.35,"l":15.3,"c":15.3,"v":26400},{"d":"2007-02-06","o":15.35,"h":15.37,"l":15.32,"c":15.33,"v":35400},{"d":"2007-02-07","o":15.28,"h":15.34,"l":15.28,"c":15.31,"v":15000},{"d":"2007-02-08","o":15.26,"h":15.35,"l":15.26,"c":15.29,"v":13600},{"d":"2007-02-09","o":15.26,"h":15.33,"l":15.26,"c":15.3,"v":10900},{"d":"2007-02-12","o":15.33,"h":15.36,"l":15.21,"c":15.26,"v":29700},{"d":"2007-02-13","o":15.25,"h":15.33,"l":15.25,"c":15.29,"v":28000},{"d":"2007-02-14","o":15.27,"h":15.33,"l":15.26,"c":15.3,"v":27100},{"d":"2007-02-15","o":15.31,"h":15.35,"l":15.3,"c":15.35,"v":27600},{"d":"2007-02-16","o":15.38,"h":15.41,"l":15.33,"c":15.37,"v":21800},{"d":"2007-02-20","o":15.4,"h":15.45,"l":15.37,"c":15.39,"v":27900},{"d":"2007-02-21","o":15.4,"h":15.41,"l":15.32,"c":15.32,"v":36400},{"d":"2007-02-22","o":15.3,"h":15.36,"l":15.3,"c":15.35,"v":15900},{"d":"2007-02-23","o":15.38,"h":15.42,"l":15.35,"c":15.36,"v":22900},{"d":"2007-02-26","o":15.31,"h":15.45,"l":15.3,"c":15.43,"v":39200},{"d":"2007-02-27","o":15.37,"h":15.45,"l":15.37,"c":15.44,"v":23100},{"d":"2007-02-28","o":15.4,"h":15.48,"l":15.37,"c":15.48,"v":29900},{"d":"2007-03-01","o":15.48,"h":15.53,"l":15.43,"c":15.5,"v":58800},{"d":"2007-03-02","o":15.45,"h":15.54,"l":15.45,"c":15.54,"v":10900},{"d":"2007-03-05","o":15.5,"h":15.6,"l":15.5,"c":15.59,"v":25900},{"d":"2007-03-06","o":15.52,"h":15.57,"l":15.49,"c":15.53,"v":25300},{"d":"2007-03-07","o":15.43,"h":15.49,"l":15.42,"c":15.47,"v":47800},{"d":"2007-03-08","o":15.43,"h":15.46,"l":15.4,"c":15.42,"v":31800},{"d":"2007-03-09","o":15.4,"h":15.45,"l":15.36,"c":15.44,"v":33900},{"d":"2007-03-12","o":15.4,"h":15.4,"l":15.37,"c":15.4,"v":43000},{"d":"2007-03-13","o":15.36,"h":15.45,"l":15.36,"c":15.45,"v":31500},{"d":"2007-03-14","o":15.4,"h":15.44,"l":15.36,"c":15.43,"v":8700},{"d":"2007-03-15","o":15.45,"h":15.52,"l":15.39,"c":15.52,"v":41100},{"d":"2007-03-16","o":15.5,"h":15.53,"l":15.43,"c":15.47,"v":12000},{"d":"2007-03-19","o":15.45,"h":15.47,"l":15.37,"c":15.43,"v":30900},{"d":"2007-03-20","o":15.38,"h":15.47,"l":15.38,"c":15.45,"v":34000},{"d":"2007-03-21","o":15.43,"h":15.48,"l":15.42,"c":15.48,"v":27800},{"d":"2007-03-22","o":15.48,"h":15.54,"l":15.45,"c":15.48,"v":25600},{"d":"2007-03-23","o":15.5,"h":15.55,"l":15.48,"c":15.54,"v":8700},{"d":"2007-03-26","o":15.54,"h":15.55,"l":15.48,"c":15.5,"v":26900},{"d":"2007-03-27","o":15.48,"h":15.55,"l":15.48,"c":15.55,"v":25700},{"d":"2007-03-28","o":15.59,"h":15.59,"l":15.49,"c":15.49,"v":19200},{"d":"2007-03-29","o":15.49,"h":15.52,"l":15.45,"c":15.46,"v":17400},{"d":"2007-03-30","o":15.45,"h":15.51,"l":15.45,"c":15.48,"v":13700},{"d":"2007-04-02","o":15.45,"h":15.51,"l":15.45,"c":15.5,"v":20800},{"d":"2007-04-03","o":15.5,"h":15.51,"l":15.45,"c":15.45,"v":15400},{"d":"2007-04-04","o":15.47,"h":15.49,"l":15.4,"c":15.45,"v":23600},{"d":"2007-04-05","o":15.43,"h":15.5,"l":15.43,"c":15.47,"v":6700},{"d":"2007-04-09","o":15.53,"h":15.53,"l":15.45,"c":15.45,"v":22900},{"d":"2007-04-10","o":15.45,"h":15.45,"l":15.41,"c":15.45,"v":18200},{"d":"2007-04-11","o":15.45,"h":15.5,"l":15.45,"c":15.47,"v":27000},{"d":"2007-04-12","o":15.5,"h":15.5,"l":15.43,"c":15.5,"v":19100},{"d":"2007-04-13","o":15.44,"h":15.51,"l":15.44,"c":15.49,"v":23200},{"d":"2007-04-16","o":15.46,"h":15.48,"l":15.44,"c":15.44,"v":26700},{"d":"2007-04-17","o":15.41,"h":15.49,"l":15.41,"c":15.45,"v":29800},{"d":"2007-04-18","o":15.47,"h":15.47,"l":15.45,"c":15.45,"v":9000},{"d":"2007-04-19","o":15.43,"h":15.47,"l":15.41,"c":15.46,"v":30900},{"d":"2007-04-20","o":15.5,"h":15.53,"l":15.45,"c":15.53,"v":19100},{"d":"2007-04-23","o":15.53,"h":15.55,"l":15.48,"c":15.52,"v":47800},{"d":"2007-04-24","o":15.53,"h":15.55,"l":15.48,"c":15.51,"v":29100},{"d":"2007-04-25","o":15.5,"h":15.53,"l":15.41,"c":15.49,"v":44300},{"d":"2007-04-26","o":15.49,"h":15.49,"l":15.42,"c":15.44,"v":26500},{"d":"2007-04-27","o":15.43,"h":15.48,"l":15.42,"c":15.44,"v":34100},{"d":"2007-04-30","o":15.45,"h":15.49,"l":15.45,"c":15.49,"v":15600},{"d":"2007-05-01","o":15.49,"h":15.51,"l":15.47,"c":15.5,"v":28600},{"d":"2007-05-02","o":15.42,"h":15.45,"l":15.38,"c":15.39,"v":20800},{"d":"2007-05-03","o":15.39,"h":15.46,"l":15.37,"c":15.42,"v":24700},{"d":"2007-05-04","o":15.37,"h":15.46,"l":15.37,"c":15.43,"v":16000},{"d":"2007-05-07","o":15.44,"h":15.46,"l":15.41,"c":15.43,"v":10600},{"d":"2007-05-08","o":15.41,"h":15.48,"l":15.41,"c":15.42,"v":15700},{"d":"2007-05-09","o":15.42,"h":15.46,"l":15.37,"c":15.45,"v":29500},{"d":"2007-05-10","o":15.46,"h":15.46,"l":15.41,"c":15.41,"v":19100},{"d":"2007-05-11","o":15.47,"h":15.48,"l":15.42,"c":15.45,"v":31200},{"d":"2007-05-14","o":15.45,"h":15.46,"l":15.44,"c":15.44,"v":6600},{"d":"2007-05-15","o":15.55,"h":15.55,"l":15.44,"c":15.48,"v":33700},{"d":"2007-05-16","o":15.45,"h":15.54,"l":15.42,"c":15.53,"v":46000},{"d":"2007-05-17","o":15.52,"h":15.52,"l":15.48,"c":15.51,"v":16600},{"d":"2007-05-18","o":15.55,"h":15.55,"l":15.43,"c":15.48,"v":23800},{"d":"2007-05-21","o":15.46,"h":15.49,"l":15.4,"c":15.46,"v":44500},{"d":"2007-05-22","o":15.46,"h":15.47,"l":15.38,"c":15.46,"v":63600},{"d":"2007-05-23","o":15.39,"h":15.39,"l":15.22,"c":15.29,"v":97700},{"d":"2007-05-24","o":15.3,"h":15.3,"l":15.14,"c":15.19,"v":84900},{"d":"2007-05-25","o":15.24,"h":15.25,"l":15.17,"c":15.25,"v":50800},{"d":"2007-05-29","o":15.35,"h":15.35,"l":15.2,"c":15.24,"v":51400},{"d":"2007-05-30","o":15.2,"h":15.27,"l":15.2,"c":15.24,"v":18600},{"d":"2007-05-31","o":15.2,"h":15.23,"l":15.15,"c":15.16,"v":27500},{"d":"2007-06-01","o":15.15,"h":15.17,"l":15.12,"c":15.15,"v":64900},{"d":"2007-06-04","o":15.12,"h":15.19,"l":15.12,"c":15.19,"v":48100},{"d":"2007-06-05","o":15.15,"h":15.19,"l":15.06,"c":15.16,"v":40700},{"d":"2007-06-06","o":15.05,"h":15.14,"l":15.02,"c":15.11,"v":59000},{"d":"2007-06-07","o":15.07,"h":15.07,"l":14.88,"c":14.88,"v":45200},{"d":"2007-06-08","o":14.86,"h":14.88,"l":14.72,"c":14.73,"v":54800},{"d":"2007-06-11","o":14.66,"h":14.75,"l":14.62,"c":14.7,"v":70300},{"d":"2007-06-12","o":14.65,"h":14.65,"l":14.47,"c":14.48,"v":92700},{"d":"2007-06-13","o":14.42,"h":14.6,"l":14.41,"c":14.47,"v":54500},{"d":"2007-06-14","o":14.45,"h":14.57,"l":14.44,"c":14.52,"v":51400},{"d":"2007-06-15","o":14.59,"h":14.64,"l":14.54,"c":14.62,"v":51000},{"d":"2007-06-18","o":14.67,"h":14.68,"l":14.55,"c":14.55,"v":38200},{"d":"2007-06-19","o":14.58,"h":14.72,"l":14.56,"c":14.72,"v":43000},{"d":"2007-06-20","o":14.66,"h":14.69,"l":14.6,"c":14.65,"v":32000},{"d":"2007-06-21","o":14.65,"h":14.67,"l":14.56,"c":14.61,"v":48900},{"d":"2007-06-22","o":14.67,"h":14.67,"l":14.55,"c":14.56,"v":36800},{"d":"2007-06-25","o":14.58,"h":14.72,"l":14.56,"c":14.63,"v":28400},{"d":"2007-06-26","o":14.58,"h":14.64,"l":14.57,"c":14.63,"v":50200},{"d":"2007-06-27","o":14.58,"h":14.65,"l":14.52,"c":14.59,"v":32400},{"d":"2007-06-28","o":14.53,"h":14.62,"l":14.53,"c":14.53,"v":27400},{"d":"2007-06-29","o":14.53,"h":14.59,"l":14.51,"c":14.59,"v":53700},{"d":"2007-07-02","o":14.53,"h":14.59,"l":14.53,"c":14.54,"v":20200},{"d":"2007-07-03","o":14.47,"h":14.55,"l":14.47,"c":14.54,"v":25200},{"d":"2007-07-05","o":14.55,"h":14.55,"l":14.36,"c":14.36,"v":60300},{"d":"2007-07-06","o":14.35,"h":14.38,"l":14.33,"c":14.35,"v":39300},{"d":"2007-07-09","o":14.37,"h":14.4,"l":14.33,"c":14.38,"v":63200},{"d":"2007-07-10","o":14.4,"h":14.44,"l":14.35,"c":14.38,"v":47100},{"d":"2007-07-11","o":14.38,"h":14.41,"l":14.32,"c":14.38,"v":36100},{"d":"2007-07-12","o":14.39,"h":14.4,"l":14.3,"c":14.3,"v":72200},{"d":"2007-07-13","o":14.3,"h":14.35,"l":14.25,"c":14.26,"v":51400},{"d":"2007-07-16","o":14.17,"h":14.31,"l":14.16,"c":14.31,"v":43800},{"d":"2007-07-17","o":14.29,"h":14.3,"l":14.25,"c":14.25,"v":37200},{"d":"2007-07-18","o":14.26,"h":14.28,"l":14.2,"c":14.21,"v":57300},{"d":"2007-07-19","o":14.23,"h":14.24,"l":14.19,"c":14.23,"v":40000},{"d":"2007-07-20","o":14.21,"h":14.31,"l":14.21,"c":14.23,"v":43000},{"d":"2007-07-23","o":14.2,"h":14.27,"l":14.18,"c":14.19,"v":48000},{"d":"2007-07-24","o":14.18,"h":14.23,"l":14.1,"c":14.12,"v":53100},{"d":"2007-07-25","o":14.1,"h":14.14,"l":14.04,"c":14.07,"v":39200},{"d":"2007-07-26","o":14.07,"h":14.08,"l":13.99,"c":14.05,"v":52900},{"d":"2007-07-27","o":14.01,"h":14.17,"l":14.01,"c":14.17,"v":37200},{"d":"2007-07-30","o":14.12,"h":14.2,"l":14.11,"c":14.13,"v":30900},{"d":"2007-07-31","o":14.15,"h":14.16,"l":14,"c":14.05,"v":77000},{"d":"2007-08-01","o":13.93,"h":14.03,"l":13.93,"c":13.95,"v":32000},{"d":"2007-08-02","o":14.06,"h":14.06,"l":13.97,"c":14.05,"v":62500},{"d":"2007-08-03","o":14.1,"h":14.1,"l":13.96,"c":14.1,"v":60900},{"d":"2007-08-06","o":14.03,"h":14.07,"l":14.02,"c":14.03,"v":25200},{"d":"2007-08-07","o":14.03,"h":14.07,"l":13.93,"c":13.93,"v":53800},{"d":"2007-08-08","o":13.93,"h":13.95,"l":13.81,"c":13.81,"v":99900},{"d":"2007-08-09","o":13.81,"h":13.86,"l":13.74,"c":13.74,"v":31800},{"d":"2007-08-10","o":13.7,"h":13.73,"l":13.66,"c":13.71,"v":91300},{"d":"2007-08-13","o":13.69,"h":13.71,"l":13.64,"c":13.65,"v":80700},{"d":"2007-08-14","o":13.65,"h":13.69,"l":13.58,"c":13.58,"v":61100},{"d":"2007-08-15","o":13.56,"h":13.58,"l":13.45,"c":13.48,"v":61300},{"d":"2007-08-16","o":13.38,"h":13.4,"l":13.13,"c":13.24,"v":106700},{"d":"2007-08-17","o":13.34,"h":13.67,"l":13.34,"c":13.6,"v":52900},{"d":"2007-08-20","o":13.59,"h":13.8,"l":13.59,"c":13.76,"v":47700},{"d":"2007-08-21","o":13.71,"h":13.9,"l":13.71,"c":13.84,"v":58800},{"d":"2007-08-22","o":13.93,"h":13.94,"l":13.81,"c":13.91,"v":40300},{"d":"2007-08-23","o":13.96,"h":14.05,"l":13.9,"c":14.04,"v":45800},{"d":"2007-08-24","o":14,"h":14.11,"l":13.95,"c":13.96,"v":38200},{"d":"2007-08-27","o":13.95,"h":14.03,"l":13.93,"c":14.03,"v":26500},{"d":"2007-08-28","o":13.8,"h":13.94,"l":13.8,"c":13.91,"v":69200},{"d":"2007-08-29","o":13.95,"h":14.07,"l":13.93,"c":14.02,"v":38100},{"d":"2007-08-30","o":14.02,"h":14.11,"l":14.01,"c":14.1,"v":21600},{"d":"2007-08-31","o":14.15,"h":14.18,"l":14.08,"c":14.08,"v":65900},{"d":"2007-09-04","o":14.11,"h":14.11,"l":14.05,"c":14.07,"v":33600},{"d":"2007-09-05","o":14.05,"h":14.1,"l":14,"c":14.09,"v":44900},{"d":"2007-09-06","o":14.06,"h":14.19,"l":14.06,"c":14.13,"v":49700},{"d":"2007-09-07","o":14.17,"h":14.17,"l":14.03,"c":14.16,"v":100900},{"d":"2007-09-10","o":14.19,"h":14.25,"l":14.17,"c":14.24,"v":39800},{"d":"2007-09-11","o":14.25,"h":14.32,"l":14.25,"c":14.25,"v":36200},{"d":"2007-09-12","o":14.25,"h":14.32,"l":14.22,"c":14.26,"v":29500},{"d":"2007-09-13","o":14.24,"h":14.28,"l":14.16,"c":14.19,"v":50300},{"d":"2007-09-14","o":14.17,"h":14.21,"l":14.15,"c":14.19,"v":19400},{"d":"2007-09-17","o":14.13,"h":14.2,"l":14.12,"c":14.12,"v":20300},{"d":"2007-09-18","o":14.14,"h":14.22,"l":14.07,"c":14.22,"v":57800},{"d":"2007-09-19","o":14.16,"h":14.23,"l":14.09,"c":14.19,"v":41400},{"d":"2007-09-20","o":14.2,"h":14.22,"l":14.09,"c":14.11,"v":40500},{"d":"2007-09-21","o":14.11,"h":14.15,"l":14.09,"c":14.15,"v":31200},{"d":"2007-09-24","o":14.15,"h":14.17,"l":14.09,"c":14.15,"v":51900},{"d":"2007-09-25","o":14.14,"h":14.23,"l":14.13,"c":14.23,"v":54400},{"d":"2007-09-26","o":14.26,"h":14.3,"l":14.19,"c":14.27,"v":36900},{"d":"2007-09-27","o":14.32,"h":14.39,"l":14.25,"c":14.39,"v":37500},{"d":"2007-09-28","o":14.41,"h":14.44,"l":14.33,"c":14.44,"v":55600},{"d":"2007-10-01","o":14.45,"h":14.52,"l":14.44,"c":14.47,"v":69500},{"d":"2007-10-02","o":14.5,"h":14.54,"l":14.44,"c":14.49,"v":61200},{"d":"2007-10-03","o":14.48,"h":14.5,"l":14.42,"c":14.5,"v":82900},{"d":"2007-10-04","o":14.58,"h":14.58,"l":14.43,"c":14.51,"v":57900},{"d":"2007-10-05","o":14.47,"h":14.5,"l":14.4,"c":14.44,"v":51400},{"d":"2007-10-08","o":14.47,"h":14.47,"l":14.41,"c":14.42,"v":37100},{"d":"2007-10-09","o":14.42,"h":14.45,"l":14.4,"c":14.4,"v":49100},{"d":"2007-10-10","o":14.42,"h":14.47,"l":14.4,"c":14.47,"v":54100},{"d":"2007-10-11","o":14.45,"h":14.47,"l":14.4,"c":14.44,"v":58000},{"d":"2007-10-12","o":14.5,"h":14.5,"l":14.41,"c":14.41,"v":85800},{"d":"2007-10-15","o":14.45,"h":14.47,"l":14.36,"c":14.41,"v":43500},{"d":"2007-10-16","o":14.37,"h":14.41,"l":14.33,"c":14.41,"v":37800},{"d":"2007-10-17","o":14.45,"h":14.45,"l":14.23,"c":14.26,"v":78800},{"d":"2007-10-18","o":14.28,"h":14.37,"l":14.26,"c":14.37,"v":22500},{"d":"2007-10-19","o":14.37,"h":14.39,"l":14.29,"c":14.39,"v":53100},{"d":"2007-10-22","o":14.29,"h":14.4,"l":14.29,"c":14.36,"v":44500},{"d":"2007-10-23","o":14.36,"h":14.39,"l":14.31,"c":14.31,"v":26400},{"d":"2007-10-24","o":14.36,"h":14.36,"l":14.14,"c":14.16,"v":32000},{"d":"2007-10-25","o":14.19,"h":14.19,"l":13.95,"c":13.99,"v":54600},{"d":"2007-10-26","o":13.94,"h":14.04,"l":13.94,"c":14.04,"v":29300},{"d":"2007-10-29","o":13.96,"h":14.06,"l":13.95,"c":14.03,"v":15100},{"d":"2007-10-30","o":13.98,"h":14.06,"l":13.97,"c":14.04,"v":21300},{"d":"2007-10-31","o":14.04,"h":14.09,"l":13.96,"c":14.08,"v":31600},{"d":"2007-11-01","o":14.08,"h":14.08,"l":14.01,"c":14.05,"v":19500},{"d":"2007-11-02","o":14.05,"h":14.06,"l":13.98,"c":14.03,"v":30800},{"d":"2007-11-05","o":13.91,"h":13.95,"l":13.88,"c":13.93,"v":34200},{"d":"2007-11-06","o":13.89,"h":13.93,"l":13.85,"c":13.89,"v":37300},{"d":"2007-11-07","o":13.82,"h":13.87,"l":13.73,"c":13.76,"v":35400},{"d":"2007-11-08","o":13.75,"h":13.76,"l":13.6,"c":13.63,"v":83000},{"d":"2007-11-09","o":13.55,"h":13.66,"l":13.53,"c":13.53,"v":51400},{"d":"2007-11-12","o":13.59,"h":13.59,"l":13.38,"c":13.45,"v":49300},{"d":"2007-11-13","o":13.42,"h":13.47,"l":13.26,"c":13.32,"v":84100},{"d":"2007-11-14","o":13.26,"h":13.29,"l":13.08,"c":13.08,"v":121500},{"d":"2007-11-15","o":13.06,"h":13.06,"l":12.94,"c":13.05,"v":114800},{"d":"2007-11-16","o":13,"h":13.14,"l":12.97,"c":13.14,"v":74900},{"d":"2007-11-19","o":13.18,"h":13.19,"l":13.05,"c":13.1,"v":77400},{"d":"2007-11-20","o":13.07,"h":13.28,"l":13.06,"c":13.24,"v":69000},{"d":"2007-11-21","o":13.21,"h":13.24,"l":13.16,"c":13.23,"v":62400},{"d":"2007-11-23","o":13.25,"h":13.28,"l":13.18,"c":13.28,"v":40700},{"d":"2007-11-26","o":13.22,"h":13.29,"l":13.17,"c":13.27,"v":67200},{"d":"2007-11-27","o":13.2,"h":13.31,"l":13.16,"c":13.22,"v":43200},{"d":"2007-11-28","o":13.3,"h":13.35,"l":13.2,"c":13.27,"v":93900},{"d":"2007-11-29","o":13.25,"h":13.38,"l":13.25,"c":13.3,"v":74700},{"d":"2007-11-30","o":13.34,"h":13.39,"l":13.28,"c":13.39,"v":45300},{"d":"2007-12-03","o":13.38,"h":13.44,"l":13.3,"c":13.38,"v":84500},{"d":"2007-12-04","o":13.37,"h":13.45,"l":13.37,"c":13.4,"v":51100},{"d":"2007-12-05","o":13.37,"h":13.5,"l":13.35,"c":13.48,"v":84100},{"d":"2007-12-06","o":13.43,"h":13.5,"l":13.4,"c":13.45,"v":75900},{"d":"2007-12-07","o":13.43,"h":13.46,"l":13.37,"c":13.42,"v":67100},{"d":"2007-12-10","o":13.47,"h":13.47,"l":13.35,"c":13.43,"v":77600},{"d":"2007-12-11","o":13.43,"h":13.48,"l":13.33,"c":13.47,"v":106900},{"d":"2007-12-12","o":13.5,"h":13.75,"l":13.44,"c":13.45,"v":75700},{"d":"2007-12-13","o":13.49,"h":13.49,"l":13.26,"c":13.3,"v":87300},{"d":"2007-12-14","o":13.26,"h":13.34,"l":13.21,"c":13.28,"v":83000},{"d":"2007-12-17","o":13.22,"h":13.28,"l":13.18,"c":13.25,"v":98600},{"d":"2007-12-18","o":13.27,"h":13.33,"l":13.18,"c":13.3,"v":116600},{"d":"2007-12-19","o":13.24,"h":13.28,"l":13.18,"c":13.25,"v":93800},{"d":"2007-12-20","o":13.25,"h":13.26,"l":13.14,"c":13.24,"v":113600},{"d":"2007-12-21","o":13.19,"h":13.24,"l":13.15,"c":13.17,"v":157400},{"d":"2007-12-24","o":13.17,"h":13.24,"l":13.12,"c":13.15,"v":101200},{"d":"2007-12-26","o":13.15,"h":13.18,"l":13.1,"c":13.18,"v":122300},{"d":"2007-12-27","o":13.18,"h":13.26,"l":13.13,"c":13.19,"v":160200},{"d":"2007-12-28","o":13.15,"h":13.29,"l":13.14,"c":13.28,"v":131500},{"d":"2007-12-31","o":13.28,"h":13.45,"l":13.26,"c":13.4,"v":127700},{"d":"2008-01-02","o":13.48,"h":13.63,"l":13.42,"c":13.63,"v":36700},{"d":"2008-01-03","o":13.57,"h":13.87,"l":13.57,"c":13.87,"v":74700},{"d":"2008-01-04","o":13.87,"h":13.9,"l":13.82,"c":13.9,"v":42400},{"d":"2008-01-07","o":13.92,"h":14.04,"l":13.9,"c":13.99,"v":93700},{"d":"2008-01-08","o":14,"h":14.08,"l":14,"c":14.06,"v":45700},{"d":"2008-01-09","o":14.07,"h":14.1,"l":14,"c":14.05,"v":82500},{"d":"2008-01-10","o":14.02,"h":14.19,"l":13.98,"c":14.14,"v":163900},{"d":"2008-01-11","o":14.15,"h":14.25,"l":14.14,"c":14.23,"v":68700},{"d":"2008-01-14","o":14.26,"h":14.31,"l":14.25,"c":14.3,"v":61200},{"d":"2008-01-15","o":14.34,"h":14.35,"l":14.29,"c":14.32,"v":40000},{"d":"2008-01-16","o":14.39,"h":14.4,"l":14.34,"c":14.38,"v":54200},{"d":"2008-01-17","o":14.41,"h":14.42,"l":14.3,"c":14.3,"v":56200},{"d":"2008-01-18","o":14.35,"h":14.4,"l":14,"c":14.03,"v":79800},{"d":"2008-01-22","o":13.91,"h":14.24,"l":13.77,"c":14.1,"v":153700},{"d":"2008-01-23","o":14,"h":14.28,"l":13.99,"c":14.26,"v":146700},{"d":"2008-01-24","o":14.33,"h":14.37,"l":14.26,"c":14.31,"v":50800},{"d":"2008-01-25","o":14.3,"h":14.31,"l":14.1,"c":14.22,"v":66500},{"d":"2008-01-28","o":14.24,"h":14.3,"l":14.13,"c":14.3,"v":85300},{"d":"2008-01-29","o":14.3,"h":14.34,"l":14.26,"c":14.34,"v":29500},{"d":"2008-01-30","o":14.34,"h":14.37,"l":14.27,"c":14.33,"v":39000},{"d":"2008-01-31","o":14.35,"h":14.36,"l":14.29,"c":14.32,"v":34200},{"d":"2008-02-01","o":14.25,"h":14.4,"l":14.25,"c":14.31,"v":56800},{"d":"2008-02-04","o":14.35,"h":14.36,"l":14.28,"c":14.32,"v":37400},{"d":"2008-02-05","o":14.34,"h":14.35,"l":14.21,"c":14.33,"v":71900},{"d":"2008-02-06","o":14.3,"h":14.3,"l":14.13,"c":14.28,"v":106600},{"d":"2008-02-07","o":14.28,"h":14.28,"l":14.2,"c":14.24,"v":35800},{"d":"2008-02-08","o":14.27,"h":14.28,"l":14.21,"c":14.26,"v":37300},{"d":"2008-02-11","o":14.28,"h":14.33,"l":14.25,"c":14.26,"v":59400},{"d":"2008-02-12","o":14.27,"h":14.39,"l":14.27,"c":14.33,"v":66900},{"d":"2008-02-13","o":14.35,"h":14.38,"l":13.93,"c":13.94,"v":111600},{"d":"2008-02-14","o":13.9,"h":13.9,"l":13.2,"c":13.37,"v":219200},{"d":"2008-02-15","o":13.3,"h":13.6,"l":13.2,"c":13.6,"v":94800},{"d":"2008-02-19","o":13.68,"h":13.7,"l":13.56,"c":13.7,"v":120900},{"d":"2008-02-20","o":13.7,"h":13.7,"l":13.46,"c":13.53,"v":75200},{"d":"2008-02-21","o":13.51,"h":13.52,"l":13.31,"c":13.36,"v":101400},{"d":"2008-02-22","o":13.31,"h":13.36,"l":13.11,"c":13.26,"v":62400},{"d":"2008-02-25","o":13.3,"h":13.44,"l":13.27,"c":13.37,"v":95300},{"d":"2008-02-26","o":13.44,"h":13.53,"l":13.33,"c":13.41,"v":151400},{"d":"2008-02-27","o":13.42,"h":13.5,"l":13.39,"c":13.47,"v":79900},{"d":"2008-02-28","o":13.44,"h":13.44,"l":13.25,"c":13.3,"v":67800},{"d":"2008-02-29","o":13.29,"h":13.29,"l":13.02,"c":13.13,"v":103900},{"d":"2008-03-03","o":13.25,"h":13.51,"l":13.24,"c":13.5,"v":96000},{"d":"2008-03-04","o":13.52,"h":13.65,"l":13.41,"c":13.55,"v":171400},{"d":"2008-03-05","o":13.8,"h":13.82,"l":13.61,"c":13.8,"v":108800},{"d":"2008-03-06","o":13.95,"h":13.98,"l":13.73,"c":13.75,"v":83000},{"d":"2008-03-07","o":13.85,"h":13.89,"l":13.81,"c":13.87,"v":42400},{"d":"2008-03-10","o":13.97,"h":13.97,"l":13.85,"c":13.87,"v":69000},{"d":"2008-03-11","o":13.87,"h":14.02,"l":13.78,"c":13.87,"v":63500},{"d":"2008-03-12","o":13.9,"h":13.93,"l":13.8,"c":13.82,"v":88300},{"d":"2008-03-13","o":13.86,"h":13.86,"l":13.73,"c":13.74,"v":64000},{"d":"2008-03-14","o":13.69,"h":13.74,"l":13.6,"c":13.6,"v":33700},{"d":"2008-03-17","o":13.63,"h":13.63,"l":13.4,"c":13.48,"v":50800},{"d":"2008-03-18","o":13.5,"h":13.63,"l":13.48,"c":13.58,"v":36700},{"d":"2008-03-19","o":13.52,"h":13.59,"l":13.48,"c":13.48,"v":49900},{"d":"2008-03-20","o":13.57,"h":13.57,"l":13.47,"c":13.5,"v":56300},{"d":"2008-03-24","o":13.5,"h":13.6,"l":13.26,"c":13.57,"v":63700},{"d":"2008-03-25","o":13.59,"h":13.7,"l":13.56,"c":13.7,"v":81400},{"d":"2008-03-26","o":13.8,"h":13.85,"l":13.75,"c":13.83,"v":51800},{"d":"2008-03-27","o":13.97,"h":13.97,"l":13.84,"c":13.87,"v":32800},{"d":"2008-03-28","o":13.93,"h":13.95,"l":13.86,"c":13.86,"v":20500},{"d":"2008-03-31","o":13.86,"h":14,"l":13.86,"c":13.86,"v":59800},{"d":"2008-04-01","o":13.94,"h":14.05,"l":13.9,"c":13.98,"v":35400},{"d":"2008-04-02","o":13.85,"h":13.96,"l":13.85,"c":13.9,"v":24500},{"d":"2008-04-03","o":13.89,"h":13.95,"l":13.87,"c":13.93,"v":28800},{"d":"2008-04-04","o":13.97,"h":14.02,"l":13.93,"c":13.96,"v":36100},{"d":"2008-04-07","o":14,"h":14.04,"l":13.96,"c":14.03,"v":57200},{"d":"2008-04-08","o":13.97,"h":13.99,"l":13.86,"c":13.87,"v":58100},{"d":"2008-04-09","o":13.8,"h":13.9,"l":13.8,"c":13.8,"v":58100},{"d":"2008-04-10","o":13.89,"h":13.92,"l":13.84,"c":13.85,"v":38900},{"d":"2008-04-11","o":13.89,"h":13.93,"l":13.86,"c":13.91,"v":29900},{"d":"2008-04-14","o":14.01,"h":14.02,"l":13.8,"c":13.8,"v":51000},{"d":"2008-04-15","o":13.87,"h":13.88,"l":13.7,"c":13.76,"v":46800},{"d":"2008-04-16","o":13.81,"h":13.84,"l":13.77,"c":13.83,"v":30900},{"d":"2008-04-17","o":13.92,"h":13.99,"l":13.84,"c":13.94,"v":69900},{"d":"2008-04-18","o":13.99,"h":14,"l":13.94,"c":14,"v":51600},{"d":"2008-04-21","o":14.04,"h":14.05,"l":13.99,"c":14.03,"v":34200},{"d":"2008-04-22","o":14.05,"h":14.09,"l":14.03,"c":14.07,"v":42500},{"d":"2008-04-23","o":14.1,"h":14.12,"l":14.05,"c":14.1,"v":34700},{"d":"2008-04-24","o":14.14,"h":14.14,"l":14.05,"c":14.07,"v":52500},{"d":"2008-04-25","o":14.05,"h":14.07,"l":14.04,"c":14.07,"v":20400},{"d":"2008-04-28","o":14.02,"h":14.07,"l":14.02,"c":14.03,"v":33200},{"d":"2008-04-29","o":14,"h":14.04,"l":13.99,"c":14.02,"v":37800},{"d":"2008-04-30","o":14.05,"h":14.07,"l":14.03,"c":14.06,"v":31900},{"d":"2008-05-01","o":14.05,"h":14.07,"l":14.03,"c":14.05,"v":35300},{"d":"2008-05-02","o":14.07,"h":14.07,"l":14.01,"c":14.06,"v":26100},{"d":"2008-05-05","o":14.08,"h":14.08,"l":13.96,"c":13.96,"v":37800},{"d":"2008-05-06","o":13.97,"h":13.98,"l":13.92,"c":13.98,"v":43300},{"d":"2008-05-07","o":13.9,"h":13.92,"l":13.84,"c":13.9,"v":50400},{"d":"2008-05-08","o":13.91,"h":13.92,"l":13.82,"c":13.83,"v":33100},{"d":"2008-05-09","o":13.83,"h":13.88,"l":13.82,"c":13.86,"v":36500},{"d":"2008-05-12","o":13.93,"h":13.94,"l":13.87,"c":13.87,"v":26900},{"d":"2008-05-13","o":13.92,"h":13.93,"l":13.85,"c":13.88,"v":87600},{"d":"2008-05-14","o":13.91,"h":13.94,"l":13.88,"c":13.94,"v":19900},{"d":"2008-05-15","o":13.92,"h":13.94,"l":13.88,"c":13.9,"v":20900},{"d":"2008-05-16","o":13.96,"h":13.99,"l":13.9,"c":13.9,"v":47900},{"d":"2008-05-19","o":13.95,"h":13.97,"l":13.9,"c":13.94,"v":35400},{"d":"2008-05-20","o":13.96,"h":13.98,"l":13.91,"c":13.98,"v":46600},{"d":"2008-05-21","o":14.03,"h":14.03,"l":13.95,"c":13.98,"v":50000},{"d":"2008-05-22","o":14.04,"h":14.05,"l":13.97,"c":13.98,"v":46000},{"d":"2008-05-23","o":14.04,"h":14.08,"l":14,"c":14.03,"v":67100},{"d":"2008-05-27","o":14.05,"h":14.09,"l":14.03,"c":14.08,"v":35900},{"d":"2008-05-28","o":14.12,"h":14.15,"l":14.05,"c":14.15,"v":38500},{"d":"2008-05-29","o":14.15,"h":14.17,"l":14.09,"c":14.1,"v":38800},{"d":"2008-05-30","o":14.12,"h":14.14,"l":14.06,"c":14.1,"v":31600},{"d":"2008-06-02","o":14.08,"h":14.16,"l":14.08,"c":14.16,"v":26500},{"d":"2008-06-03","o":14.18,"h":14.2,"l":14.05,"c":14.07,"v":60600},{"d":"2008-06-04","o":14.1,"h":14.11,"l":13.92,"c":13.98,"v":46200},{"d":"2008-06-05","o":13.99,"h":14.04,"l":13.97,"c":14.04,"v":24800},{"d":"2008-06-06","o":14.1,"h":14.14,"l":14.05,"c":14.11,"v":57000},{"d":"2008-06-09","o":14.18,"h":14.18,"l":14.09,"c":14.15,"v":46400},{"d":"2008-06-10","o":14.16,"h":14.16,"l":14.05,"c":14.13,"v":27800},{"d":"2008-06-11","o":14.15,"h":14.15,"l":14,"c":14.07,"v":39500},{"d":"2008-06-12","o":14.1,"h":14.1,"l":13.88,"c":13.94,"v":51900},{"d":"2008-06-13","o":13.99,"h":13.99,"l":13.8,"c":13.83,"v":39700},{"d":"2008-06-16","o":13.9,"h":13.94,"l":13.86,"c":13.9,"v":28000},{"d":"2008-06-17","o":13.93,"h":13.93,"l":13.86,"c":13.9,"v":13100},{"d":"2008-06-18","o":13.92,"h":13.92,"l":13.77,"c":13.82,"v":30100},{"d":"2008-06-19","o":13.89,"h":13.89,"l":13.75,"c":13.77,"v":25000},{"d":"2008-06-20","o":13.79,"h":13.83,"l":13.74,"c":13.75,"v":23100},{"d":"2008-06-23","o":13.75,"h":13.78,"l":13.59,"c":13.64,"v":60800},{"d":"2008-06-24","o":13.64,"h":13.77,"l":13.6,"c":13.73,"v":49400},{"d":"2008-06-25","o":13.68,"h":13.79,"l":13.68,"c":13.73,"v":64900},{"d":"2008-06-26","o":13.7,"h":13.85,"l":13.7,"c":13.77,"v":55500},{"d":"2008-06-27","o":13.87,"h":13.88,"l":13.73,"c":13.84,"v":43900},{"d":"2008-06-30","o":13.94,"h":13.95,"l":13.8,"c":13.81,"v":36700},{"d":"2008-07-01","o":13.78,"h":13.78,"l":13.72,"c":13.72,"v":56300},{"d":"2008-07-02","o":13.82,"h":13.82,"l":13.72,"c":13.78,"v":14700},{"d":"2008-07-03","o":13.73,"h":13.74,"l":13.67,"c":13.67,"v":11700},{"d":"2008-07-07","o":13.66,"h":13.69,"l":13.52,"c":13.55,"v":32700},{"d":"2008-07-08","o":13.52,"h":13.55,"l":13.5,"c":13.54,"v":36200},{"d":"2008-07-09","o":13.52,"h":13.68,"l":13.52,"c":13.65,"v":37900},{"d":"2008-07-10","o":13.68,"h":13.7,"l":13.57,"c":13.57,"v":49500},{"d":"2008-07-11","o":13.66,"h":13.66,"l":13.45,"c":13.45,"v":30200},{"d":"2008-07-14","o":13.48,"h":13.5,"l":13.34,"c":13.36,"v":46300},{"d":"2008-07-15","o":13.23,"h":13.31,"l":13.18,"c":13.23,"v":79300},{"d":"2008-07-16","o":13.16,"h":13.5,"l":13.15,"c":13.31,"v":46700},{"d":"2008-07-17","o":13.4,"h":13.4,"l":13.25,"c":13.28,"v":26300},{"d":"2008-07-18","o":13.37,"h":13.37,"l":13.21,"c":13.29,"v":65600},{"d":"2008-07-21","o":13.22,"h":13.34,"l":13.22,"c":13.3,"v":28700},{"d":"2008-07-22","o":13.29,"h":13.36,"l":13.28,"c":13.32,"v":31100},{"d":"2008-07-23","o":13.3,"h":13.4,"l":13.26,"c":13.32,"v":30900},{"d":"2008-07-24","o":13.27,"h":13.3,"l":13.22,"c":13.24,"v":45200},{"d":"2008-07-25","o":13.22,"h":13.26,"l":13.17,"c":13.24,"v":46700},{"d":"2008-07-28","o":13.2,"h":13.26,"l":13.2,"c":13.24,"v":17900},{"d":"2008-07-29","o":13.21,"h":13.28,"l":13.2,"c":13.27,"v":33600},{"d":"2008-07-30","o":13.31,"h":13.33,"l":13.27,"c":13.3,"v":7600},{"d":"2008-07-31","o":13.33,"h":13.47,"l":13.33,"c":13.37,"v":38400},{"d":"2008-08-01","o":13.39,"h":13.42,"l":13.34,"c":13.38,"v":17800},{"d":"2008-08-04","o":13.33,"h":13.37,"l":13.33,"c":13.37,"v":16500},{"d":"2008-08-05","o":13.38,"h":13.38,"l":13.32,"c":13.36,"v":25400},{"d":"2008-08-06","o":13.32,"h":13.32,"l":13.26,"c":13.3,"v":46300},{"d":"2008-08-07","o":13.31,"h":13.31,"l":13.25,"c":13.25,"v":44000},{"d":"2008-08-08","o":13.23,"h":13.33,"l":13.23,"c":13.29,"v":36400},{"d":"2008-08-11","o":13.27,"h":13.3,"l":13.22,"c":13.28,"v":25900},{"d":"2008-08-12","o":13.3,"h":13.34,"l":13.26,"c":13.3,"v":10900},{"d":"2008-08-13","o":13.33,"h":13.33,"l":13.23,"c":13.23,"v":38000},{"d":"2008-08-14","o":13.27,"h":13.27,"l":13.19,"c":13.2,"v":30500},{"d":"2008-08-15","o":13.25,"h":13.25,"l":13.12,"c":13.15,"v":27800},{"d":"2008-08-18","o":13.15,"h":13.17,"l":13.12,"c":13.12,"v":20000},{"d":"2008-08-19","o":13.13,"h":13.17,"l":13.1,"c":13.1,"v":29200},{"d":"2008-08-20","o":13.1,"h":13.14,"l":13.09,"c":13.14,"v":23200},{"d":"2008-08-21","o":13.15,"h":13.26,"l":13.11,"c":13.13,"v":34500},{"d":"2008-08-22","o":13.16,"h":13.18,"l":13.14,"c":13.18,"v":13200},{"d":"2008-08-25","o":13.22,"h":13.27,"l":13.2,"c":13.23,"v":47000},{"d":"2008-08-26","o":13.21,"h":13.26,"l":13.2,"c":13.21,"v":35500},{"d":"2008-08-27","o":13.25,"h":13.26,"l":13.21,"c":13.22,"v":31700},{"d":"2008-08-28","o":13.22,"h":13.3,"l":13.2,"c":13.2,"v":38200},{"d":"2008-08-29","o":13.21,"h":13.24,"l":13.16,"c":13.19,"v":24700},{"d":"2008-09-02","o":13.28,"h":13.28,"l":13.16,"c":13.16,"v":22900},{"d":"2008-09-03","o":13.14,"h":13.18,"l":13.1,"c":13.13,"v":31100},{"d":"2008-09-04","o":13.1,"h":13.14,"l":13.08,"c":13.14,"v":36600},{"d":"2008-09-05","o":13.12,"h":13.16,"l":13.09,"c":13.15,"v":21200},{"d":"2008-09-08","o":13.17,"h":13.21,"l":13.11,"c":13.16,"v":37700},{"d":"2008-09-09","o":13.19,"h":13.19,"l":13.06,"c":13.1,"v":49800},{"d":"2008-09-10","o":13.1,"h":13.1,"l":12.98,"c":13.06,"v":59700},{"d":"2008-09-11","o":13,"h":13.05,"l":12.9,"c":12.91,"v":58600},{"d":"2008-09-12","o":12.92,"h":12.92,"l":12.8,"c":12.87,"v":51100},{"d":"2008-09-15","o":12.78,"h":12.85,"l":12.43,"c":12.56,"v":88100},{"d":"2008-09-16","o":12.39,"h":12.48,"l":12.13,"c":12.45,"v":145100},{"d":"2008-09-17","o":12.29,"h":12.38,"l":12.15,"c":12.15,"v":72100},{"d":"2008-09-18","o":12.15,"h":12.15,"l":10.9,"c":11.45,"v":146200},{"d":"2008-09-19","o":12,"h":12.16,"l":11.75,"c":12.03,"v":77800},{"d":"2008-09-22","o":11.97,"h":12.08,"l":11.6,"c":11.67,"v":84000},{"d":"2008-09-23","o":11.69,"h":11.69,"l":11.35,"c":11.5,"v":52700},{"d":"2008-09-24","o":11.41,"h":11.42,"l":10.52,"c":11.34,"v":90000},{"d":"2008-09-25","o":11.34,"h":11.61,"l":11.25,"c":11.28,"v":60300},{"d":"2008-09-26","o":11.27,"h":11.27,"l":11.01,"c":11.01,"v":67700},{"d":"2008-09-29","o":10.9,"h":10.9,"l":10.26,"c":10.67,"v":95500},{"d":"2008-09-30","o":10.59,"h":10.69,"l":10.44,"c":10.6,"v":118200},{"d":"2008-10-01","o":10.54,"h":10.68,"l":10.45,"c":10.68,"v":94100},{"d":"2008-10-02","o":10.72,"h":10.88,"l":10.67,"c":10.85,"v":38200},{"d":"2008-10-03","o":10.95,"h":10.99,"l":10.75,"c":10.77,"v":49300},{"d":"2008-10-06","o":10.57,"h":10.57,"l":9.87,"c":10.03,"v":140200},{"d":"2008-10-07","o":10.04,"h":10.21,"l":9.5,"c":9.58,"v":100700},{"d":"2008-10-08","o":8.7,"h":9.04,"l":8.5,"c":8.86,"v":183700},{"d":"2008-10-09","o":8.68,"h":8.97,"l":8.4,"c":8.47,"v":164600},{"d":"2008-10-10","o":7.6,"h":7.8,"l":7.05,"c":7.44,"v":246100},{"d":"2008-10-13","o":7.56,"h":9.19,"l":7.56,"c":9.05,"v":71000},{"d":"2008-10-14","o":9.76,"h":10.11,"l":9.53,"c":9.53,"v":301900},{"d":"2008-10-15","o":9.68,"h":9.68,"l":8.98,"c":8.98,"v":102800},{"d":"2008-10-16","o":9.33,"h":9.39,"l":8.75,"c":9.3,"v":75100},{"d":"2008-10-17","o":9.45,"h":9.59,"l":9.3,"c":9.53,"v":63600},{"d":"2008-10-20","o":9.93,"h":10.93,"l":9.86,"c":10.5,"v":272600},{"d":"2008-10-21","o":10.5,"h":10.77,"l":10.25,"c":10.61,"v":161500},{"d":"2008-10-22","o":10.61,"h":11.05,"l":10.56,"c":10.87,"v":116300},{"d":"2008-10-23","o":11.25,"h":11.69,"l":11,"c":11.16,"v":152800},{"d":"2008-10-24","o":11,"h":11.54,"l":10.89,"c":11.36,"v":97800},{"d":"2008-10-27","o":11.3,"h":11.49,"l":11.05,"c":11.3,"v":52800},{"d":"2008-10-28","o":11.3,"h":11.48,"l":11.18,"c":11.26,"v":66700},{"d":"2008-10-29","o":11.25,"h":11.36,"l":11.04,"c":11.26,"v":56400},{"d":"2008-10-30","o":11.8,"h":11.8,"l":11.18,"c":11.31,"v":74800},{"d":"2008-10-31","o":11.25,"h":11.29,"l":10.95,"c":10.95,"v":55400},{"d":"2008-11-03","o":10.92,"h":11.12,"l":10.45,"c":10.49,"v":119200},{"d":"2008-11-04","o":10.47,"h":10.57,"l":10.3,"c":10.49,"v":91700},{"d":"2008-11-05","o":10.63,"h":10.95,"l":10.5,"c":10.94,"v":69500},{"d":"2008-11-06","o":11.07,"h":11.49,"l":10.97,"c":11.44,"v":66200},{"d":"2008-11-07","o":11.37,"h":11.58,"l":11.35,"c":11.38,"v":70500},{"d":"2008-11-10","o":11.39,"h":11.39,"l":11.2,"c":11.25,"v":40200},{"d":"2008-11-11","o":11.25,"h":11.25,"l":10.92,"c":11,"v":42600},{"d":"2008-11-12","o":10.99,"h":10.99,"l":10.12,"c":10.17,"v":102000},{"d":"2008-11-13","o":10.28,"h":10.44,"l":10,"c":10.26,"v":92500},{"d":"2008-11-14","o":10.47,"h":10.97,"l":10.44,"c":10.89,"v":81500},{"d":"2008-11-17","o":10.8,"h":10.98,"l":10.7,"c":10.71,"v":55700},{"d":"2008-11-18","o":10.84,"h":10.98,"l":10.53,"c":10.8,"v":90500},{"d":"2008-11-19","o":10.81,"h":10.81,"l":10.5,"c":10.65,"v":75900},{"d":"2008-11-20","o":10.68,"h":10.7,"l":10.31,"c":10.4,"v":52900},{"d":"2008-11-21","o":10.5,"h":10.75,"l":10.24,"c":10.57,"v":144900},{"d":"2008-11-24","o":10.57,"h":11.01,"l":10.5,"c":10.65,"v":90800},{"d":"2008-11-25","o":10.56,"h":10.6,"l":10.13,"c":10.26,"v":56000},{"d":"2008-11-26","o":10.25,"h":10.3,"l":10.09,"c":10.28,"v":42300},{"d":"2008-11-28","o":10.28,"h":10.38,"l":10.01,"c":10.29,"v":41100},{"d":"2008-12-01","o":10.1,"h":10.3,"l":10.1,"c":10.3,"v":33100},{"d":"2008-12-02","o":10.2,"h":10.6,"l":10.2,"c":10.44,"v":44200},{"d":"2008-12-03","o":10.5,"h":10.5,"l":10.29,"c":10.41,"v":16700},{"d":"2008-12-04","o":10.32,"h":10.35,"l":10,"c":10.35,"v":48300},{"d":"2008-12-05","o":10.35,"h":10.35,"l":9.35,"c":9.5,"v":85400},{"d":"2008-12-08","o":9.5,"h":9.58,"l":9.01,"c":9.08,"v":105900},{"d":"2008-12-09","o":9.07,"h":9.07,"l":8.43,"c":8.62,"v":128300},{"d":"2008-12-10","o":8.65,"h":8.65,"l":8.25,"c":8.63,"v":125400},{"d":"2008-12-11","o":8.55,"h":8.73,"l":8.4,"c":8.4,"v":105800},{"d":"2008-12-12","o":8.31,"h":8.5,"l":8.16,"c":8.37,"v":95500},{"d":"2008-12-15","o":8.3,"h":8.49,"l":8.07,"c":8.07,"v":80100},{"d":"2008-12-16","o":8.07,"h":8.25,"l":8.05,"c":8.15,"v":93400},{"d":"2008-12-17","o":8.3,"h":8.42,"l":8.19,"c":8.29,"v":151000},{"d":"2008-12-18","o":8.35,"h":8.5,"l":8.32,"c":8.35,"v":157600},{"d":"2008-12-19","o":8.36,"h":8.84,"l":8.36,"c":8.84,"v":255800},{"d":"2008-12-22","o":8.99,"h":9.28,"l":8.99,"c":9.19,"v":101800},{"d":"2008-12-23","o":9.22,"h":9.25,"l":9.01,"c":9.2,"v":75100},{"d":"2008-12-24","o":9.28,"h":9.4,"l":9.16,"c":9.25,"v":59300},{"d":"2008-12-26","o":9.23,"h":9.45,"l":9.23,"c":9.44,"v":32300},{"d":"2008-12-29","o":9.44,"h":9.55,"l":9.37,"c":9.37,"v":86600},{"d":"2008-12-30","o":9.27,"h":9.46,"l":9.25,"c":9.4,"v":127500},{"d":"2008-12-31","o":9.32,"h":9.62,"l":9.32,"c":9.46,"v":55900},{"d":"2009-01-02","o":9.48,"h":9.86,"l":9.48,"c":9.82,"v":38200},{"d":"2009-01-05","o":9.85,"h":10.4,"l":9.81,"c":10.4,"v":104800},{"d":"2009-01-06","o":10.55,"h":11,"l":10.51,"c":11,"v":131300},{"d":"2009-01-07","o":11,"h":11,"l":10.65,"c":10.72,"v":72300},{"d":"2009-01-08","o":10.56,"h":10.69,"l":10.56,"c":10.67,"v":43600},{"d":"2009-01-09","o":10.69,"h":10.83,"l":10.65,"c":10.65,"v":79200},{"d":"2009-01-12","o":10.6,"h":10.77,"l":10.6,"c":10.77,"v":60400},{"d":"2009-01-13","o":10.65,"h":10.81,"l":10.62,"c":10.64,"v":38400},{"d":"2009-01-14","o":10.56,"h":10.59,"l":10.31,"c":10.46,"v":75900},{"d":"2009-01-15","o":10.53,"h":10.64,"l":10.39,"c":10.56,"v":49500},{"d":"2009-01-16","o":10.59,"h":10.96,"l":10.59,"c":10.96,"v":79600},{"d":"2009-01-20","o":11.1,"h":11.2,"l":10.83,"c":10.83,"v":60000},{"d":"2009-01-21","o":10.98,"h":11.11,"l":10.88,"c":10.97,"v":37700},{"d":"2009-01-22","o":10.72,"h":11.04,"l":10.72,"c":11,"v":30300},{"d":"2009-01-23","o":11.08,"h":11.08,"l":10.8,"c":11.04,"v":50200},{"d":"2009-01-26","o":10.96,"h":11.11,"l":10.91,"c":10.92,"v":37300},{"d":"2009-01-27","o":11.04,"h":11.1,"l":10.83,"c":11.1,"v":45600},{"d":"2009-01-28","o":11.13,"h":11.28,"l":11.07,"c":11.24,"v":43100},{"d":"2009-01-29","o":11.15,"h":11.32,"l":11.1,"c":11.19,"v":59200},{"d":"2009-01-30","o":11.15,"h":11.16,"l":11.08,"c":11.14,"v":20300},{"d":"2009-02-02","o":11.17,"h":11.24,"l":11.07,"c":11.24,"v":22000},{"d":"2009-02-03","o":11.2,"h":11.23,"l":11.09,"c":11.13,"v":27400},{"d":"2009-02-04","o":11.15,"h":11.3,"l":11.07,"c":11.07,"v":45100},{"d":"2009-02-05","o":11.18,"h":11.18,"l":10.95,"c":10.99,"v":28200},{"d":"2009-02-06","o":11.07,"h":11.16,"l":11,"c":11.16,"v":38200},{"d":"2009-02-09","o":11.13,"h":11.18,"l":11.05,"c":11.1,"v":37900},{"d":"2009-02-10","o":11.01,"h":11.06,"l":10.9,"c":11.03,"v":55700},{"d":"2009-02-11","o":10.93,"h":11.2,"l":10.9,"c":11.13,"v":61900},{"d":"2009-02-12","o":11.02,"h":11.2,"l":10.98,"c":11.11,"v":26500},{"d":"2009-02-13","o":11.04,"h":11.09,"l":10.96,"c":10.97,"v":35900},{"d":"2009-02-17","o":10.9,"h":10.9,"l":10.61,"c":10.61,"v":58900},{"d":"2009-02-18","o":10.58,"h":10.58,"l":10.42,"c":10.42,"v":61600},{"d":"2009-02-19","o":10.36,"h":10.46,"l":10.35,"c":10.38,"v":39500},{"d":"2009-02-20","o":10.45,"h":10.45,"l":9.98,"c":10.12,"v":100100},{"d":"2009-02-23","o":10.12,"h":10.22,"l":9.88,"c":9.88,"v":70800},{"d":"2009-02-24","o":9.86,"h":10.26,"l":9.63,"c":10.26,"v":82900},{"d":"2009-02-25","o":10.45,"h":10.81,"l":10.32,"c":10.75,"v":102900},{"d":"2009-02-26","o":10.99,"h":11.05,"l":10.77,"c":10.8,"v":62600},{"d":"2009-02-27","o":10.6,"h":10.98,"l":10.6,"c":10.88,"v":59400},{"d":"2009-03-02","o":11.07,"h":11.35,"l":10.63,"c":10.66,"v":103800},{"d":"2009-03-03","o":10.75,"h":10.79,"l":10.47,"c":10.51,"v":66300},{"d":"2009-03-04","o":10.59,"h":10.64,"l":10.5,"c":10.58,"v":74700},{"d":"2009-03-05","o":10.55,"h":10.55,"l":10.22,"c":10.29,"v":100800},{"d":"2009-03-06","o":10.26,"h":10.41,"l":10.13,"c":10.22,"v":99100},{"d":"2009-03-09","o":10.12,"h":10.26,"l":10.02,"c":10.08,"v":85700},{"d":"2009-03-10","o":10.03,"h":10.39,"l":10.03,"c":10.39,"v":74800},{"d":"2009-03-11","o":10.3,"h":10.61,"l":10.3,"c":10.45,"v":87800},{"d":"2009-03-12","o":10.49,"h":10.75,"l":10.48,"c":10.63,"v":77300},{"d":"2009-03-13","o":10.64,"h":10.75,"l":10.5,"c":10.58,"v":30000},{"d":"2009-03-16","o":10.58,"h":11.02,"l":10.58,"c":10.9,"v":68000},{"d":"2009-03-17","o":11.4,"h":11.4,"l":10.75,"c":10.99,"v":34500},{"d":"2009-03-18","o":10.85,"h":11.15,"l":10.84,"c":10.98,"v":38800},{"d":"2009-03-19","o":10.91,"h":10.99,"l":10.79,"c":10.84,"v":63400},{"d":"2009-03-20","o":10.92,"h":10.92,"l":10.66,"c":10.8,"v":45000},{"d":"2009-03-23","o":10.76,"h":11.05,"l":10.75,"c":10.84,"v":61400},{"d":"2009-03-24","o":10.9,"h":10.91,"l":10.75,"c":10.75,"v":50700},{"d":"2009-03-25","o":10.88,"h":11.25,"l":10.84,"c":11.25,"v":89500},{"d":"2009-03-26","o":11.23,"h":11.23,"l":11.06,"c":11.13,"v":28600},{"d":"2009-03-27","o":11.11,"h":11.42,"l":11.09,"c":11.42,"v":57800},{"d":"2009-03-30","o":11.28,"h":11.41,"l":11.26,"c":11.3,"v":67800},{"d":"2009-03-31","o":11.22,"h":11.38,"l":11.18,"c":11.34,"v":28500},{"d":"2009-04-01","o":11.21,"h":11.42,"l":11.17,"c":11.41,"v":29800},{"d":"2009-04-02","o":11.42,"h":11.43,"l":11.35,"c":11.37,"v":26900},{"d":"2009-04-03","o":11.3,"h":11.4,"l":11.25,"c":11.31,"v":24000},{"d":"2009-04-06","o":11.34,"h":11.34,"l":11.11,"c":11.27,"v":33800},{"d":"2009-04-07","o":11.15,"h":11.29,"l":11.15,"c":11.26,"v":23900},{"d":"2009-04-08","o":11.25,"h":11.41,"l":11.25,"c":11.31,"v":32600},{"d":"2009-04-09","o":11.3,"h":11.42,"l":11.26,"c":11.3,"v":26900},{"d":"2009-04-13","o":11.3,"h":11.3,"l":11.11,"c":11.25,"v":57300},{"d":"2009-04-14","o":11.15,"h":11.39,"l":11.12,"c":11.39,"v":53600},{"d":"2009-04-15","o":11.23,"h":11.38,"l":11.23,"c":11.35,"v":58800},{"d":"2009-04-16","o":11.46,"h":11.52,"l":11.38,"c":11.45,"v":44300},{"d":"2009-04-17","o":11.57,"h":11.64,"l":11.45,"c":11.63,"v":42300},{"d":"2009-04-20","o":11.64,"h":11.66,"l":11.56,"c":11.66,"v":47000},{"d":"2009-04-21","o":11.5,"h":11.72,"l":11.49,"c":11.63,"v":50300},{"d":"2009-04-22","o":11.67,"h":11.79,"l":11.64,"c":11.73,"v":31300},{"d":"2009-04-23","o":11.75,"h":11.84,"l":11.75,"c":11.84,"v":65700},{"d":"2009-04-24","o":11.81,"h":11.95,"l":11.72,"c":11.86,"v":44400},{"d":"2009-04-27","o":11.85,"h":11.92,"l":11.82,"c":11.88,"v":43000},{"d":"2009-04-28","o":11.89,"h":12.15,"l":11.89,"c":12.06,"v":42800},{"d":"2009-04-29","o":12.12,"h":12.18,"l":12.04,"c":12.12,"v":22300},{"d":"2009-04-30","o":12.24,"h":12.29,"l":12,"c":12.11,"v":58900},{"d":"2009-05-01","o":12.18,"h":12.24,"l":12.12,"c":12.18,"v":34100},{"d":"2009-05-04","o":12.25,"h":12.35,"l":12.11,"c":12.15,"v":63900},{"d":"2009-05-05","o":12.16,"h":12.19,"l":12.08,"c":12.09,"v":32300},{"d":"2009-05-06","o":12.08,"h":12.17,"l":11.94,"c":12.15,"v":37100},{"d":"2009-05-07","o":12.11,"h":12.23,"l":12.11,"c":12.18,"v":31100},{"d":"2009-05-08","o":12.17,"h":12.23,"l":11.99,"c":12.17,"v":56100},{"d":"2009-05-11","o":12.11,"h":12.14,"l":12,"c":12.14,"v":54200},{"d":"2009-05-12","o":12.18,"h":12.18,"l":12.13,"c":12.16,"v":35000},{"d":"2009-05-13","o":12.01,"h":12.2,"l":12,"c":12.2,"v":66900},{"d":"2009-05-14","o":12.08,"h":12.24,"l":12.08,"c":12.19,"v":21900},{"d":"2009-05-15","o":12.28,"h":12.37,"l":12.22,"c":12.24,"v":56900},{"d":"2009-05-18","o":12.29,"h":12.44,"l":12.29,"c":12.44,"v":36000},{"d":"2009-05-19","o":12.5,"h":12.76,"l":12.41,"c":12.49,"v":42100},{"d":"2009-05-20","o":12.54,"h":12.6,"l":12.5,"c":12.54,"v":42600},{"d":"2009-05-21","o":12.62,"h":12.7,"l":12.56,"c":12.6,"v":40200},{"d":"2009-05-22","o":12.71,"h":12.86,"l":12.65,"c":12.75,"v":39000},{"d":"2009-05-26","o":12.76,"h":12.93,"l":12.75,"c":12.87,"v":38100},{"d":"2009-05-27","o":12.89,"h":12.93,"l":12.73,"c":12.73,"v":43800},{"d":"2009-05-28","o":12.69,"h":12.75,"l":12.54,"c":12.59,"v":56400},{"d":"2009-05-29","o":12.55,"h":12.65,"l":11.99,"c":12.14,"v":108900},{"d":"2009-06-01","o":12.31,"h":12.35,"l":12.14,"c":12.14,"v":74500},{"d":"2009-06-02","o":12.14,"h":12.27,"l":12.03,"c":12.27,"v":31400},{"d":"2009-06-03","o":12.19,"h":12.23,"l":12.16,"c":12.23,"v":46000},{"d":"2009-06-04","o":12.26,"h":12.27,"l":12.21,"c":12.24,"v":24600},{"d":"2009-06-05","o":12.26,"h":12.28,"l":12.22,"c":12.26,"v":19100},{"d":"2009-06-08","o":12.26,"h":12.32,"l":12.13,"c":12.24,"v":72300},{"d":"2009-06-09","o":12.22,"h":12.27,"l":12.17,"c":12.2,"v":27900},{"d":"2009-06-10","o":12.19,"h":12.19,"l":12.04,"c":12.09,"v":47900},{"d":"2009-06-11","o":12.1,"h":12.18,"l":12.1,"c":12.1,"v":31100},{"d":"2009-06-12","o":12.04,"h":12.09,"l":11.6,"c":11.68,"v":55600},{"d":"2009-06-15","o":11.71,"h":11.71,"l":11.52,"c":11.66,"v":48600},{"d":"2009-06-16","o":11.66,"h":11.94,"l":11.66,"c":11.94,"v":38100},{"d":"2009-06-17","o":11.92,"h":12.05,"l":11.84,"c":11.87,"v":34700},{"d":"2009-06-18","o":11.97,"h":11.97,"l":11.84,"c":11.84,"v":34500},{"d":"2009-06-19","o":11.99,"h":12,"l":11.88,"c":11.97,"v":39800},{"d":"2009-06-22","o":11.79,"h":11.99,"l":11.65,"c":11.82,"v":67200},{"d":"2009-06-23","o":11.77,"h":11.95,"l":11.75,"c":11.95,"v":33200},{"d":"2009-06-24","o":11.9,"h":11.98,"l":11.77,"c":11.77,"v":46000},{"d":"2009-06-25","o":11.82,"h":11.82,"l":11.66,"c":11.7,"v":41000},{"d":"2009-06-26","o":11.65,"h":11.75,"l":11.51,"c":11.65,"v":33000},{"d":"2009-06-29","o":11.74,"h":11.81,"l":11.69,"c":11.74,"v":35700},{"d":"2009-06-30","o":11.65,"h":11.8,"l":11.6,"c":11.79,"v":39400},{"d":"2009-07-01","o":11.71,"h":11.8,"l":11.71,"c":11.73,"v":37900},{"d":"2009-07-02","o":11.75,"h":11.85,"l":11.64,"c":11.82,"v":32300},{"d":"2009-07-06","o":11.65,"h":11.98,"l":11.65,"c":11.91,"v":79700},{"d":"2009-07-07","o":11.95,"h":12.16,"l":11.95,"c":12.07,"v":59000},{"d":"2009-07-08","o":12.12,"h":12.25,"l":12.02,"c":12.25,"v":39800},{"d":"2009-07-09","o":12.27,"h":12.33,"l":12.2,"c":12.32,"v":32500},{"d":"2009-07-10","o":12.31,"h":12.4,"l":12.27,"c":12.33,"v":43500},{"d":"2009-07-13","o":12.36,"h":12.47,"l":12.33,"c":12.33,"v":18600},{"d":"2009-07-14","o":12.23,"h":12.35,"l":12.23,"c":12.26,"v":13200},{"d":"2009-07-15","o":12.25,"h":12.43,"l":12.21,"c":12.43,"v":38200},{"d":"2009-07-16","o":12.45,"h":12.85,"l":12.4,"c":12.84,"v":75800},{"d":"2009-07-17","o":12.34,"h":12.75,"l":12.33,"c":12.55,"v":90000},{"d":"2009-07-20","o":12.51,"h":12.74,"l":12.42,"c":12.68,"v":38100},{"d":"2009-07-21","o":12.79,"h":12.8,"l":12.56,"c":12.6,"v":27500},{"d":"2009-07-22","o":12.59,"h":12.87,"l":12.49,"c":12.71,"v":53500},{"d":"2009-07-23","o":12.64,"h":12.74,"l":12.58,"c":12.7,"v":57600},{"d":"2009-07-24","o":12.82,"h":12.85,"l":12.65,"c":12.73,"v":24900},{"d":"2009-07-27","o":12.84,"h":12.93,"l":12.83,"c":12.91,"v":47400},{"d":"2009-07-28","o":12.93,"h":12.96,"l":12.87,"c":12.91,"v":63300},{"d":"2009-07-29","o":12.96,"h":12.98,"l":12.8,"c":12.9,"v":44000},{"d":"2009-07-30","o":12.9,"h":12.98,"l":12.84,"c":12.91,"v":50600},{"d":"2009-07-31","o":12.95,"h":13.1,"l":12.9,"c":12.94,"v":17200},{"d":"2009-08-03","o":12.93,"h":13.08,"l":12.9,"c":13.08,"v":42400},{"d":"2009-08-04","o":13.22,"h":13.43,"l":13.08,"c":13.25,"v":87600},{"d":"2009-08-05","o":13.26,"h":13.38,"l":13.17,"c":13.3,"v":70700},{"d":"2009-08-06","o":13.22,"h":13.24,"l":13.01,"c":13.03,"v":45300},{"d":"2009-08-07","o":12.9,"h":12.92,"l":12.76,"c":12.79,"v":47400},{"d":"2009-08-10","o":12.85,"h":13.03,"l":12.83,"c":12.99,"v":58700},{"d":"2009-08-11","o":12.87,"h":13,"l":12.63,"c":12.78,"v":76300},{"d":"2009-08-12","o":12.85,"h":12.85,"l":12.75,"c":12.76,"v":23500},{"d":"2009-08-13","o":12.59,"h":12.88,"l":12.58,"c":12.88,"v":60400},{"d":"2009-08-14","o":12.76,"h":13.12,"l":12.76,"c":13.07,"v":31800},{"d":"2009-08-17","o":12.94,"h":13.11,"l":12.94,"c":13.07,"v":46600},{"d":"2009-08-18","o":13.1,"h":13.11,"l":13,"c":13.08,"v":25100},{"d":"2009-08-19","o":13.06,"h":13.2,"l":13.01,"c":13.06,"v":18900},{"d":"2009-08-20","o":12.92,"h":13.14,"l":12.92,"c":13.05,"v":26800},{"d":"2009-08-21","o":13.28,"h":13.28,"l":13,"c":13.09,"v":82800},{"d":"2009-08-24","o":13.11,"h":13.16,"l":13.04,"c":13.05,"v":72000},{"d":"2009-08-25","o":13.1,"h":13.14,"l":12.97,"c":13.14,"v":98700},{"d":"2009-08-26","o":13.12,"h":13.12,"l":13,"c":13,"v":74000},{"d":"2009-08-27","o":13.04,"h":13.12,"l":13.03,"c":13.11,"v":59300},{"d":"2009-08-28","o":13.13,"h":13.21,"l":13.1,"c":13.17,"v":42300},{"d":"2009-08-31","o":13.2,"h":13.23,"l":13.1,"c":13.18,"v":44400},{"d":"2009-09-01","o":13.09,"h":13.2,"l":13.09,"c":13.19,"v":22100},{"d":"2009-09-02","o":13.13,"h":13.17,"l":13.11,"c":13.12,"v":49900},{"d":"2009-09-03","o":13.13,"h":13.23,"l":13.11,"c":13.19,"v":64500},{"d":"2009-09-04","o":13.2,"h":13.31,"l":13.17,"c":13.31,"v":37400},{"d":"2009-09-08","o":13.29,"h":13.42,"l":13.29,"c":13.42,"v":31300},{"d":"2009-09-09","o":13.45,"h":13.46,"l":13.25,"c":13.28,"v":109900},{"d":"2009-09-10","o":13.21,"h":13.23,"l":13.12,"c":13.16,"v":44100},{"d":"2009-09-11","o":13.2,"h":13.22,"l":13.13,"c":13.18,"v":33300},{"d":"2009-09-14","o":13.18,"h":13.3,"l":13.15,"c":13.3,"v":33700},{"d":"2009-09-15","o":13.24,"h":13.35,"l":13.22,"c":13.35,"v":45100},{"d":"2009-09-16","o":13.33,"h":13.48,"l":13.31,"c":13.43,"v":80300},{"d":"2009-09-17","o":13.43,"h":13.49,"l":13.39,"c":13.49,"v":36100},{"d":"2009-09-18","o":13.5,"h":13.53,"l":13.41,"c":13.53,"v":40600},{"d":"2009-09-21","o":13.52,"h":13.55,"l":13.44,"c":13.48,"v":66300},{"d":"2009-09-22","o":13.49,"h":13.64,"l":13.49,"c":13.63,"v":84300},{"d":"2009-09-23","o":13.64,"h":13.83,"l":13.64,"c":13.83,"v":77500},{"d":"2009-09-24","o":13.74,"h":13.9,"l":13.74,"c":13.83,"v":70600},{"d":"2009-09-25","o":13.74,"h":13.82,"l":13.63,"c":13.64,"v":70400},{"d":"2009-09-28","o":13.54,"h":13.85,"l":13.54,"c":13.85,"v":82100},{"d":"2009-09-29","o":13.75,"h":13.85,"l":13.75,"c":13.81,"v":22200},{"d":"2009-09-30","o":13.78,"h":13.83,"l":13.63,"c":13.75,"v":72600},{"d":"2009-10-01","o":13.75,"h":13.85,"l":13.7,"c":13.7,"v":62400},{"d":"2009-10-02","o":13.78,"h":13.85,"l":13.75,"c":13.85,"v":34900},{"d":"2009-10-05","o":13.85,"h":13.99,"l":13.85,"c":13.98,"v":67100},{"d":"2009-10-06","o":13.97,"h":14.03,"l":13.96,"c":14.03,"v":43300},{"d":"2009-10-07","o":13.95,"h":14.15,"l":13.95,"c":14.15,"v":69000},{"d":"2009-10-08","o":14.1,"h":14.1,"l":14.04,"c":14.06,"v":44100},{"d":"2009-10-09","o":14.05,"h":14.07,"l":13.65,"c":13.7,"v":87600},{"d":"2009-10-12","o":13.67,"h":13.67,"l":13.16,"c":13.32,"v":99600},{"d":"2009-10-13","o":13.29,"h":13.53,"l":13.29,"c":13.38,"v":57100},{"d":"2009-10-14","o":13.34,"h":13.37,"l":12.68,"c":12.83,"v":178200},{"d":"2009-10-15","o":12.6,"h":12.92,"l":12.34,"c":12.92,"v":169900},{"d":"2009-10-16","o":12.88,"h":13.2,"l":12.88,"c":13.17,"v":118100},{"d":"2009-10-19","o":13.23,"h":13.39,"l":13.23,"c":13.35,"v":62400},{"d":"2009-10-20","o":13.29,"h":13.81,"l":13.29,"c":13.75,"v":113800},{"d":"2009-10-21","o":13.63,"h":13.81,"l":13.63,"c":13.65,"v":57700},{"d":"2009-10-22","o":13.73,"h":13.82,"l":13.68,"c":13.8,"v":28500},{"d":"2009-10-23","o":13.92,"h":13.92,"l":13.68,"c":13.69,"v":55900},{"d":"2009-10-26","o":13.76,"h":13.78,"l":13.63,"c":13.78,"v":45300},{"d":"2009-10-27","o":13.68,"h":13.85,"l":13.66,"c":13.8,"v":49600},{"d":"2009-10-28","o":13.78,"h":13.85,"l":13.58,"c":13.58,"v":60200},{"d":"2009-10-29","o":13.5,"h":13.6,"l":13.4,"c":13.43,"v":56800},{"d":"2009-10-30","o":13.59,"h":13.7,"l":13.56,"c":13.63,"v":37700},{"d":"2009-11-02","o":13.62,"h":13.69,"l":13.6,"c":13.68,"v":17100},{"d":"2009-11-03","o":13.71,"h":13.9,"l":13.7,"c":13.9,"v":81300},{"d":"2009-11-04","o":13.78,"h":13.86,"l":13.76,"c":13.76,"v":46900},{"d":"2009-11-05","o":13.88,"h":13.88,"l":13.7,"c":13.7,"v":23100},{"d":"2009-11-06","o":13.71,"h":13.79,"l":13.7,"c":13.71,"v":50800},{"d":"2009-11-09","o":13.76,"h":13.76,"l":13.58,"c":13.61,"v":35700},{"d":"2009-11-10","o":13.49,"h":13.67,"l":13.44,"c":13.45,"v":43400},{"d":"2009-11-11","o":13.41,"h":13.45,"l":13.36,"c":13.45,"v":34500},{"d":"2009-11-12","o":13.37,"h":13.45,"l":13.17,"c":13.31,"v":79900},{"d":"2009-11-13","o":13.22,"h":13.34,"l":13.18,"c":13.3,"v":52700},{"d":"2009-11-16","o":13.3,"h":13.5,"l":13.3,"c":13.49,"v":64300},{"d":"2009-11-17","o":13.52,"h":13.58,"l":13.42,"c":13.57,"v":51000},{"d":"2009-11-18","o":13.58,"h":13.67,"l":13.46,"c":13.66,"v":40300},{"d":"2009-11-19","o":13.61,"h":13.75,"l":13.55,"c":13.7,"v":52000},{"d":"2009-11-20","o":13.77,"h":13.8,"l":13.55,"c":13.58,"v":63300},{"d":"2009-11-23","o":13.58,"h":13.64,"l":13.42,"c":13.47,"v":32500},{"d":"2009-11-24","o":13.44,"h":13.47,"l":13.37,"c":13.41,"v":49200},{"d":"2009-11-25","o":13.45,"h":13.54,"l":13.37,"c":13.43,"v":30200},{"d":"2009-11-27","o":13.32,"h":13.5,"l":13.32,"c":13.48,"v":12700},{"d":"2009-11-30","o":13.51,"h":13.6,"l":13.51,"c":13.55,"v":30000},{"d":"2009-12-01","o":13.52,"h":13.66,"l":13.52,"c":13.59,"v":62700},{"d":"2009-12-02","o":13.54,"h":13.65,"l":13.5,"c":13.63,"v":34000},{"d":"2009-12-03","o":13.65,"h":13.75,"l":13.6,"c":13.74,"v":41500},{"d":"2009-12-04","o":13.74,"h":13.77,"l":13.6,"c":13.61,"v":38500},{"d":"2009-12-07","o":13.62,"h":13.63,"l":13.51,"c":13.57,"v":53200},{"d":"2009-12-08","o":13.51,"h":13.53,"l":13.32,"c":13.37,"v":91500},{"d":"2009-12-09","o":13.37,"h":13.44,"l":13.35,"c":13.4,"v":57400},{"d":"2009-12-10","o":13.4,"h":13.48,"l":13.4,"c":13.45,"v":37200},{"d":"2009-12-11","o":13.46,"h":13.48,"l":13.38,"c":13.41,"v":41300},{"d":"2009-12-14","o":13.41,"h":13.43,"l":13.35,"c":13.37,"v":39000},{"d":"2009-12-15","o":13.45,"h":13.46,"l":13.24,"c":13.28,"v":71600},{"d":"2009-12-16","o":13.26,"h":13.31,"l":13.21,"c":13.31,"v":65600},{"d":"2009-12-17","o":13.31,"h":13.34,"l":13.3,"c":13.32,"v":40800},{"d":"2009-12-18","o":13.3,"h":13.34,"l":13.21,"c":13.26,"v":60400},{"d":"2009-12-21","o":13.21,"h":13.22,"l":13.15,"c":13.21,"v":103700},{"d":"2009-12-22","o":13.15,"h":13.2,"l":13.13,"c":13.19,"v":71800},{"d":"2009-12-23","o":13.14,"h":13.35,"l":13.14,"c":13.34,"v":58900},{"d":"2009-12-24","o":13.26,"h":13.36,"l":13.26,"c":13.34,"v":31300},{"d":"2009-12-28","o":13.31,"h":13.41,"l":13.29,"c":13.34,"v":45600},{"d":"2009-12-29","o":13.29,"h":13.39,"l":13.28,"c":13.39,"v":39800},{"d":"2009-12-30","o":13.32,"h":13.38,"l":13.28,"c":13.35,"v":18100},{"d":"2009-12-31","o":13.26,"h":13.4,"l":13.24,"c":13.39,"v":60300},{"d":"2010-01-04","o":13.45,"h":13.49,"l":13.42,"c":13.46,"v":49600},{"d":"2010-01-05","o":13.4,"h":13.49,"l":13.38,"c":13.43,"v":41600},{"d":"2010-01-06","o":13.42,"h":13.48,"l":13.4,"c":13.43,"v":75800},{"d":"2010-01-07","o":13.47,"h":13.47,"l":13.34,"c":13.44,"v":75800},{"d":"2010-01-08","o":13.45,"h":13.56,"l":13.44,"c":13.53,"v":122900},{"d":"2010-01-11","o":13.58,"h":13.69,"l":13.58,"c":13.62,"v":50100},{"d":"2010-01-12","o":13.54,"h":13.69,"l":13.51,"c":13.64,"v":102700},{"d":"2010-01-13","o":13.59,"h":13.64,"l":13.57,"c":13.63,"v":51400},{"d":"2010-01-14","o":13.58,"h":13.61,"l":13.53,"c":13.58,"v":57000},{"d":"2010-01-15","o":13.52,"h":13.57,"l":13.52,"c":13.57,"v":40900},{"d":"2010-01-19","o":13.56,"h":13.64,"l":13.56,"c":13.64,"v":28300},{"d":"2010-01-20","o":13.64,"h":13.8,"l":13.61,"c":13.8,"v":67400},{"d":"2010-01-21","o":13.75,"h":13.99,"l":13.75,"c":13.91,"v":96700},{"d":"2010-01-22","o":13.96,"h":14.05,"l":13.83,"c":13.91,"v":71900},{"d":"2010-01-25","o":13.9,"h":13.96,"l":13.88,"c":13.96,"v":48600},{"d":"2010-01-26","o":13.98,"h":13.98,"l":13.89,"c":13.89,"v":26300},{"d":"2010-01-27","o":13.97,"h":13.99,"l":13.89,"c":13.99,"v":63700},{"d":"2010-01-28","o":13.96,"h":13.96,"l":13.93,"c":13.96,"v":32300},{"d":"2010-01-29","o":13.98,"h":13.98,"l":13.94,"c":13.97,"v":28900},{"d":"2010-02-01","o":13.94,"h":13.99,"l":13.92,"c":13.95,"v":36500},{"d":"2010-02-02","o":13.92,"h":13.99,"l":13.92,"c":13.99,"v":26100},{"d":"2010-02-03","o":13.87,"h":13.98,"l":13.87,"c":13.92,"v":32400},{"d":"2010-02-04","o":13.93,"h":13.93,"l":13.74,"c":13.75,"v":44300},{"d":"2010-02-05","o":13.81,"h":13.81,"l":13.65,"c":13.68,"v":46900},{"d":"2010-02-08","o":13.7,"h":13.77,"l":13.65,"c":13.65,"v":40900},{"d":"2010-02-09","o":13.67,"h":13.69,"l":13.65,"c":13.65,"v":30200},{"d":"2010-02-10","o":13.76,"h":13.76,"l":13.63,"c":13.73,"v":44500},{"d":"2010-02-11","o":13.66,"h":13.81,"l":13.66,"c":13.69,"v":52100},{"d":"2010-02-12","o":13.7,"h":13.73,"l":13.62,"c":13.64,"v":48200},{"d":"2010-02-16","o":13.64,"h":13.75,"l":13.64,"c":13.73,"v":55800},{"d":"2010-02-17","o":13.7,"h":13.75,"l":13.64,"c":13.65,"v":35300},{"d":"2010-02-18","o":13.72,"h":13.72,"l":13.64,"c":13.67,"v":40700},{"d":"2010-02-19","o":13.7,"h":13.8,"l":13.63,"c":13.7,"v":79000},{"d":"2010-02-22","o":13.77,"h":13.77,"l":13.39,"c":13.43,"v":95400},{"d":"2010-02-23","o":13.32,"h":13.49,"l":13.32,"c":13.49,"v":49900},{"d":"2010-02-24","o":13.5,"h":13.7,"l":13.5,"c":13.64,"v":51800},{"d":"2010-02-25","o":13.59,"h":13.81,"l":13.59,"c":13.81,"v":42700},{"d":"2010-02-26","o":13.77,"h":13.91,"l":13.77,"c":13.88,"v":44600},{"d":"2010-03-01","o":13.85,"h":13.95,"l":13.85,"c":13.95,"v":43800},{"d":"2010-03-02","o":14.12,"h":14.12,"l":14.02,"c":14.02,"v":78900},{"d":"2010-03-03","o":13.98,"h":13.99,"l":13.88,"c":13.9,"v":35300},{"d":"2010-03-04","o":13.88,"h":13.92,"l":13.85,"c":13.92,"v":37000},{"d":"2010-03-05","o":13.9,"h":13.9,"l":13.82,"c":13.89,"v":23700},{"d":"2010-03-08","o":13.87,"h":13.95,"l":13.87,"c":13.91,"v":36900},{"d":"2010-03-09","o":13.88,"h":13.95,"l":13.8,"c":13.81,"v":42100},{"d":"2010-03-10","o":13.87,"h":13.89,"l":13.82,"c":13.84,"v":33100},{"d":"2010-03-11","o":13.82,"h":13.91,"l":13.78,"c":13.81,"v":115100},{"d":"2010-03-12","o":13.82,"h":13.84,"l":13.75,"c":13.75,"v":34200},{"d":"2010-03-15","o":13.75,"h":13.79,"l":13.69,"c":13.75,"v":112200},{"d":"2010-03-16","o":13.8,"h":13.87,"l":13.72,"c":13.87,"v":92500},{"d":"2010-03-17","o":13.89,"h":13.94,"l":13.84,"c":13.84,"v":65300},{"d":"2010-03-18","o":13.83,"h":13.89,"l":13.76,"c":13.78,"v":97900},{"d":"2010-03-19","o":14.05,"h":14.11,"l":13.77,"c":14.05,"v":171600},{"d":"2010-03-22","o":14.04,"h":14.1,"l":14.01,"c":14.1,"v":77300},{"d":"2010-03-23","o":14.1,"h":14.2,"l":14.04,"c":14.11,"v":77800},{"d":"2010-03-24","o":14.09,"h":14.14,"l":14,"c":14,"v":52700},{"d":"2010-03-25","o":14.02,"h":14.06,"l":13.93,"c":13.94,"v":38100},{"d":"2010-03-26","o":13.97,"h":14.04,"l":13.9,"c":13.91,"v":29900},{"d":"2010-03-29","o":13.9,"h":13.94,"l":13.88,"c":13.93,"v":13300},{"d":"2010-03-30","o":13.97,"h":13.98,"l":13.83,"c":13.89,"v":75400},{"d":"2010-03-31","o":13.89,"h":13.94,"l":13.88,"c":13.93,"v":20000},{"d":"2010-04-01","o":13.89,"h":13.95,"l":13.83,"c":13.83,"v":56300},{"d":"2010-04-05","o":13.85,"h":13.91,"l":13.82,"c":13.89,"v":36100},{"d":"2010-04-06","o":13.87,"h":14.06,"l":13.87,"c":14,"v":65500},{"d":"2010-04-07","o":13.93,"h":13.99,"l":13.85,"c":13.94,"v":43600},{"d":"2010-04-08","o":13.9,"h":14.04,"l":13.9,"c":14,"v":64300},{"d":"2010-04-09","o":13.95,"h":14.03,"l":13.94,"c":13.94,"v":24900},{"d":"2010-04-12","o":13.92,"h":14.03,"l":13.9,"c":13.99,"v":39500},{"d":"2010-04-13","o":13.92,"h":13.97,"l":13.91,"c":13.93,"v":25700},{"d":"2010-04-14","o":13.9,"h":14.01,"l":13.89,"c":13.92,"v":57400},{"d":"2010-04-15","o":13.91,"h":13.98,"l":13.9,"c":13.95,"v":39900},{"d":"2010-04-16","o":13.95,"h":13.95,"l":13.84,"c":13.89,"v":55300},{"d":"2010-04-19","o":13.81,"h":13.9,"l":13.81,"c":13.9,"v":29000},{"d":"2010-04-20","o":13.89,"h":13.97,"l":13.85,"c":13.91,"v":50900},{"d":"2010-04-21","o":13.89,"h":13.96,"l":13.86,"c":13.95,"v":51800},{"d":"2010-04-22","o":13.83,"h":13.94,"l":13.82,"c":13.94,"v":76200},{"d":"2010-04-23","o":13.97,"h":13.97,"l":13.94,"c":13.94,"v":44500},{"d":"2010-04-26","o":13.96,"h":14,"l":13.94,"c":13.99,"v":53800},{"d":"2010-04-27","o":13.97,"h":14.01,"l":13.95,"c":13.97,"v":50300},{"d":"2010-04-28","o":13.93,"h":13.96,"l":13.92,"c":13.94,"v":44500},{"d":"2010-04-29","o":13.94,"h":13.97,"l":13.88,"c":13.88,"v":29700},{"d":"2010-04-30","o":13.88,"h":13.98,"l":13.86,"c":13.9,"v":36500},{"d":"2010-05-03","o":13.94,"h":14,"l":13.9,"c":13.96,"v":45400},{"d":"2010-05-04","o":13.95,"h":14.05,"l":13.93,"c":14.02,"v":33000},{"d":"2010-05-05","o":13.95,"h":14.05,"l":13.92,"c":13.96,"v":75300},{"d":"2010-05-06","o":13.98,"h":14.02,"l":13.65,"c":13.73,"v":39300},{"d":"2010-05-07","o":13.82,"h":13.98,"l":13.71,"c":13.95,"v":56900},{"d":"2010-05-10","o":14.17,"h":14.17,"l":13.89,"c":13.9,"v":60800},{"d":"2010-05-11","o":13.9,"h":13.98,"l":13.84,"c":13.9,"v":57100},{"d":"2010-05-12","o":13.94,"h":14,"l":13.92,"c":14,"v":34700},{"d":"2010-05-13","o":14,"h":14.02,"l":13.94,"c":13.97,"v":35100},{"d":"2010-05-14","o":13.98,"h":14.05,"l":13.91,"c":13.91,"v":46800},{"d":"2010-05-17","o":13.94,"h":13.97,"l":13.9,"c":13.9,"v":48300},{"d":"2010-05-18","o":13.97,"h":14.01,"l":13.93,"c":13.97,"v":22200},{"d":"2010-05-19","o":13.97,"h":14.05,"l":13.91,"c":13.91,"v":37700},{"d":"2010-05-20","o":13.81,"h":13.9,"l":13.7,"c":13.74,"v":64600},{"d":"2010-05-21","o":13.77,"h":13.77,"l":13.24,"c":13.73,"v":91100},{"d":"2010-05-24","o":13.75,"h":13.79,"l":13.69,"c":13.73,"v":63600},{"d":"2010-05-25","o":13.68,"h":13.76,"l":13.63,"c":13.73,"v":49000},{"d":"2010-05-26","o":13.77,"h":13.86,"l":13.72,"c":13.76,"v":42400},{"d":"2010-05-27","o":13.8,"h":13.93,"l":13.78,"c":13.8,"v":55300},{"d":"2010-05-28","o":13.88,"h":13.88,"l":13.81,"c":13.82,"v":34100},{"d":"2010-06-01","o":13.8,"h":13.89,"l":13.79,"c":13.81,"v":45900},{"d":"2010-06-02","o":13.75,"h":13.8,"l":13.67,"c":13.69,"v":78900},{"d":"2010-06-03","o":13.72,"h":13.76,"l":13.62,"c":13.71,"v":48100},{"d":"2010-06-04","o":13.68,"h":13.72,"l":13.65,"c":13.68,"v":42000},{"d":"2010-06-07","o":13.68,"h":13.78,"l":13.63,"c":13.64,"v":83700},{"d":"2010-06-08","o":13.66,"h":13.7,"l":13.66,"c":13.7,"v":33200},{"d":"2010-06-09","o":13.71,"h":13.78,"l":13.71,"c":13.74,"v":44500},{"d":"2010-06-10","o":13.75,"h":13.78,"l":13.73,"c":13.78,"v":21700},{"d":"2010-06-11","o":13.77,"h":13.79,"l":13.74,"c":13.78,"v":23400},{"d":"2010-06-14","o":13.79,"h":13.8,"l":13.75,"c":13.79,"v":41900},{"d":"2010-06-15","o":13.76,"h":13.79,"l":13.73,"c":13.78,"v":43800},{"d":"2010-06-16","o":13.79,"h":13.8,"l":13.71,"c":13.74,"v":62000},{"d":"2010-06-17","o":13.76,"h":13.76,"l":13.71,"c":13.75,"v":38800},{"d":"2010-06-18","o":13.82,"h":13.82,"l":13.74,"c":13.74,"v":33700},{"d":"2010-06-21","o":13.77,"h":13.85,"l":13.74,"c":13.84,"v":80000},{"d":"2010-06-22","o":13.81,"h":13.84,"l":13.76,"c":13.81,"v":58700},{"d":"2010-06-23","o":13.8,"h":13.83,"l":13.74,"c":13.79,"v":50900},{"d":"2010-06-24","o":13.78,"h":13.8,"l":13.75,"c":13.77,"v":49300},{"d":"2010-06-25","o":13.77,"h":13.85,"l":13.77,"c":13.85,"v":38100},{"d":"2010-06-28","o":13.87,"h":13.94,"l":13.85,"c":13.91,"v":45400},{"d":"2010-06-29","o":13.89,"h":14,"l":13.88,"c":14,"v":43300},{"d":"2010-06-30","o":13.97,"h":14.02,"l":13.95,"c":13.99,"v":39700},{"d":"2010-07-01","o":13.95,"h":14.03,"l":13.93,"c":14.01,"v":59900},{"d":"2010-07-02","o":14.04,"h":14.06,"l":13.98,"c":14.03,"v":32200},{"d":"2010-07-06","o":14,"h":14.07,"l":14,"c":14.07,"v":26600},{"d":"2010-07-07","o":13.98,"h":13.98,"l":13.87,"c":13.92,"v":71300},{"d":"2010-07-08","o":13.94,"h":13.97,"l":13.91,"c":13.96,"v":32700},{"d":"2010-07-09","o":13.94,"h":13.96,"l":13.88,"c":13.95,"v":55800},{"d":"2010-07-12","o":13.93,"h":13.96,"l":13.91,"c":13.96,"v":30200},{"d":"2010-07-13","o":13.95,"h":14.01,"l":13.95,"c":13.99,"v":29000},{"d":"2010-07-14","o":14.02,"h":14.06,"l":14.01,"c":14.04,"v":40800},{"d":"2010-07-15","o":14.05,"h":14.13,"l":14.03,"c":14.12,"v":43600},{"d":"2010-07-16","o":14.07,"h":14.15,"l":14.07,"c":14.15,"v":25900},{"d":"2010-07-19","o":14.14,"h":14.2,"l":14.12,"c":14.18,"v":52400},{"d":"2010-07-20","o":14.12,"h":14.3,"l":14.12,"c":14.25,"v":79900},{"d":"2010-07-21","o":14.28,"h":14.29,"l":14.2,"c":14.22,"v":68300},{"d":"2010-07-22","o":14.28,"h":14.31,"l":14.24,"c":14.29,"v":56600},{"d":"2010-07-23","o":14.36,"h":14.36,"l":14.27,"c":14.33,"v":61300},{"d":"2010-07-26","o":14.34,"h":14.34,"l":14.3,"c":14.31,"v":41800},{"d":"2010-07-27","o":14.28,"h":14.33,"l":14.25,"c":14.25,"v":36600},{"d":"2010-07-28","o":14.21,"h":14.29,"l":14.21,"c":14.27,"v":62500},{"d":"2010-07-29","o":14.25,"h":14.25,"l":14.17,"c":14.18,"v":59800},{"d":"2010-07-30","o":14.18,"h":14.3,"l":14.15,"c":14.28,"v":57700},{"d":"2010-08-02","o":14.26,"h":14.39,"l":14.26,"c":14.39,"v":60500},{"d":"2010-08-03","o":14.38,"h":14.39,"l":14.19,"c":14.19,"v":175800},{"d":"2010-08-04","o":14.16,"h":14.2,"l":14.05,"c":14.06,"v":113800},{"d":"2010-08-05","o":14.06,"h":14.15,"l":14.06,"c":14.13,"v":118400},{"d":"2010-08-06","o":14.14,"h":14.22,"l":14.14,"c":14.22,"v":56000},{"d":"2010-08-09","o":14.2,"h":14.26,"l":14.18,"c":14.24,"v":61300},{"d":"2010-08-10","o":14.26,"h":14.32,"l":14.23,"c":14.32,"v":52400},{"d":"2010-08-11","o":14.29,"h":14.33,"l":14.25,"c":14.3,"v":76300},{"d":"2010-08-12","o":14.27,"h":14.35,"l":14.27,"c":14.35,"v":38000},{"d":"2010-08-13","o":14.33,"h":14.42,"l":14.33,"c":14.42,"v":42200},{"d":"2010-08-16","o":14.44,"h":14.55,"l":14.4,"c":14.55,"v":81300},{"d":"2010-08-17","o":14.59,"h":14.65,"l":14.58,"c":14.6,"v":53800},{"d":"2010-08-18","o":14.62,"h":14.65,"l":14.5,"c":14.51,"v":42400},{"d":"2010-08-19","o":14.56,"h":14.57,"l":14.46,"c":14.47,"v":38500},{"d":"2010-08-20","o":14.59,"h":14.59,"l":14.36,"c":14.41,"v":68700},{"d":"2010-08-23","o":14.44,"h":14.55,"l":14.44,"c":14.5,"v":32800},{"d":"2010-08-24","o":14.48,"h":14.57,"l":14.48,"c":14.55,"v":72600},{"d":"2010-08-25","o":14.51,"h":14.6,"l":14.51,"c":14.6,"v":63100},{"d":"2010-08-26","o":14.56,"h":14.66,"l":14.56,"c":14.66,"v":47800},{"d":"2010-08-27","o":14.62,"h":14.7,"l":14.59,"c":14.69,"v":87900},{"d":"2010-08-30","o":14.64,"h":14.77,"l":14.64,"c":14.75,"v":47900},{"d":"2010-08-31","o":14.73,"h":14.84,"l":14.73,"c":14.83,"v":56700},{"d":"2010-09-01","o":14.75,"h":14.75,"l":14.67,"c":14.68,"v":55700},{"d":"2010-09-02","o":14.66,"h":14.67,"l":14.65,"c":14.65,"v":44200},{"d":"2010-09-03","o":14.69,"h":14.69,"l":14.55,"c":14.59,"v":66600},{"d":"2010-09-07","o":14.55,"h":14.62,"l":14.55,"c":14.62,"v":12400},{"d":"2010-09-08","o":14.65,"h":14.66,"l":14.52,"c":14.57,"v":55700},{"d":"2010-09-09","o":14.59,"h":14.65,"l":14.46,"c":14.51,"v":78200},{"d":"2010-09-10","o":14.46,"h":14.58,"l":14.42,"c":14.45,"v":76800},{"d":"2010-09-13","o":14.47,"h":14.53,"l":14.45,"c":14.46,"v":73700},{"d":"2010-09-14","o":14.46,"h":14.62,"l":14.46,"c":14.56,"v":74300},{"d":"2010-09-15","o":14.52,"h":14.59,"l":14.44,"c":14.44,"v":87600},{"d":"2010-09-16","o":14.46,"h":14.53,"l":14.44,"c":14.44,"v":62600},{"d":"2010-09-17","o":14.51,"h":14.6,"l":14.48,"c":14.59,"v":76300},{"d":"2010-09-20","o":14.59,"h":14.65,"l":14.56,"c":14.6,"v":44400},{"d":"2010-09-21","o":14.67,"h":14.7,"l":14.63,"c":14.68,"v":28700},{"d":"2010-09-22","o":14.7,"h":14.72,"l":14.65,"c":14.67,"v":32000},{"d":"2010-09-23","o":14.62,"h":14.7,"l":14.62,"c":14.66,"v":46900},{"d":"2010-09-24","o":14.65,"h":14.71,"l":14.54,"c":14.69,"v":37900},{"d":"2010-09-27","o":14.58,"h":14.71,"l":14.58,"c":14.65,"v":68500},{"d":"2010-09-28","o":14.64,"h":14.75,"l":14.64,"c":14.74,"v":35400},{"d":"2010-09-29","o":14.76,"h":14.86,"l":14.71,"c":14.8,"v":69400},{"d":"2010-09-30","o":14.8,"h":14.86,"l":14.7,"c":14.79,"v":42600},{"d":"2010-10-01","o":14.8,"h":14.83,"l":14.76,"c":14.78,"v":37800},{"d":"2010-10-04","o":14.76,"h":14.84,"l":14.75,"c":14.78,"v":29500},{"d":"2010-10-05","o":14.78,"h":14.83,"l":14.75,"c":14.82,"v":39400},{"d":"2010-10-06","o":14.7,"h":14.73,"l":14.64,"c":14.73,"v":56900},{"d":"2010-10-07","o":14.74,"h":14.81,"l":14.7,"c":14.76,"v":47800},{"d":"2010-10-08","o":14.73,"h":14.77,"l":14.65,"c":14.68,"v":69600},{"d":"2010-10-11","o":14.69,"h":14.75,"l":14.62,"c":14.72,"v":67900},{"d":"2010-10-12","o":14.62,"h":14.69,"l":14.56,"c":14.67,"v":61700},{"d":"2010-10-13","o":14.63,"h":14.67,"l":14.49,"c":14.5,"v":78000},{"d":"2010-10-14","o":14.47,"h":14.55,"l":14.4,"c":14.41,"v":61600},{"d":"2010-10-15","o":14.43,"h":14.43,"l":14.27,"c":14.3,"v":85800},{"d":"2010-10-18","o":14.26,"h":14.3,"l":14.14,"c":14.22,"v":99100},{"d":"2010-10-19","o":14.15,"h":14.26,"l":14.15,"c":14.24,"v":47700},{"d":"2010-10-20","o":14.19,"h":14.25,"l":14.18,"c":14.24,"v":55600},{"d":"2010-10-21","o":14.25,"h":14.33,"l":14.23,"c":14.33,"v":51100},{"d":"2010-10-22","o":14.39,"h":14.39,"l":14.2,"c":14.2,"v":56400},{"d":"2010-10-25","o":14.3,"h":14.3,"l":14.23,"c":14.29,"v":60200},{"d":"2010-10-26","o":14.25,"h":14.31,"l":14.23,"c":14.23,"v":30900},{"d":"2010-10-27","o":14.22,"h":14.28,"l":14.22,"c":14.27,"v":48400},{"d":"2010-10-28","o":14.24,"h":14.32,"l":14.22,"c":14.28,"v":67100},{"d":"2010-10-29","o":14.28,"h":14.38,"l":14.25,"c":14.38,"v":33200},{"d":"2010-11-01","o":14.35,"h":14.39,"l":14.35,"c":14.38,"v":39300},{"d":"2010-11-02","o":14.41,"h":14.45,"l":14.37,"c":14.45,"v":44600},{"d":"2010-11-03","o":14.43,"h":14.43,"l":14.33,"c":14.37,"v":47400},{"d":"2010-11-04","o":14.4,"h":14.47,"l":14.38,"c":14.47,"v":29100},{"d":"2010-11-05","o":14.46,"h":14.48,"l":14.42,"c":14.48,"v":28000},{"d":"2010-11-08","o":14.5,"h":14.5,"l":14.3,"c":14.34,"v":70400},{"d":"2010-11-09","o":14.33,"h":14.36,"l":14.14,"c":14.15,"v":73300},{"d":"2010-11-10","o":14.16,"h":14.19,"l":13.7,"c":13.75,"v":151400},{"d":"2010-11-11","o":13.43,"h":13.7,"l":13.26,"c":13.43,"v":249300},{"d":"2010-11-12","o":13.27,"h":13.44,"l":13.22,"c":13.39,"v":212400},{"d":"2010-11-15","o":13.42,"h":13.42,"l":12.71,"c":12.79,"v":276100},{"d":"2010-11-16","o":12.6,"h":13.16,"l":12.46,"c":13.1,"v":275600},{"d":"2010-11-17","o":13.16,"h":13.39,"l":13.12,"c":13.29,"v":126700},{"d":"2010-11-18","o":13.26,"h":13.33,"l":13,"c":13.25,"v":141900},{"d":"2010-11-19","o":13.31,"h":13.5,"l":13.23,"c":13.49,"v":136000},{"d":"2010-11-22","o":13.59,"h":13.78,"l":13.56,"c":13.71,"v":258700},{"d":"2010-11-23","o":13.72,"h":13.86,"l":13.61,"c":13.61,"v":140600},{"d":"2010-11-24","o":13.6,"h":13.79,"l":13.55,"c":13.7,"v":98600},{"d":"2010-11-26","o":13.74,"h":13.89,"l":13.73,"c":13.87,"v":40700},{"d":"2010-11-29","o":13.88,"h":13.88,"l":13.7,"c":13.75,"v":94800},{"d":"2010-11-30","o":13.77,"h":13.78,"l":13.58,"c":13.65,"v":141100},{"d":"2010-12-01","o":13.62,"h":13.65,"l":13.37,"c":13.37,"v":92000},{"d":"2010-12-02","o":13.32,"h":13.62,"l":13.26,"c":13.27,"v":124300},{"d":"2010-12-03","o":13.34,"h":13.45,"l":13.21,"c":13.28,"v":117500},{"d":"2010-12-06","o":13.21,"h":13.28,"l":13.1,"c":13.24,"v":117900},{"d":"2010-12-07","o":13.14,"h":13.14,"l":12.87,"c":12.89,"v":191200},{"d":"2010-12-08","o":12.78,"h":12.79,"l":12.61,"c":12.76,"v":286900},{"d":"2010-12-09","o":12.71,"h":12.75,"l":12.65,"c":12.75,"v":142700},{"d":"2010-12-10","o":12.71,"h":12.83,"l":12.58,"c":12.82,"v":127400},{"d":"2010-12-13","o":12.85,"h":12.85,"l":12.52,"c":12.6,"v":156900},{"d":"2010-12-14","o":12.54,"h":12.58,"l":12.46,"c":12.51,"v":212000},{"d":"2010-12-15","o":12.46,"h":12.6,"l":12.44,"c":12.59,"v":136600},{"d":"2010-12-16","o":12.59,"h":12.91,"l":12.56,"c":12.87,"v":278900},{"d":"2010-12-17","o":12.89,"h":13,"l":12.77,"c":12.98,"v":283900},{"d":"2010-12-20","o":12.92,"h":12.96,"l":12.58,"c":12.62,"v":198300},{"d":"2010-12-21","o":12.6,"h":12.66,"l":12.55,"c":12.57,"v":142600},{"d":"2010-12-22","o":12.55,"h":12.75,"l":12.55,"c":12.69,"v":99100},{"d":"2010-12-23","o":12.61,"h":12.69,"l":12.61,"c":12.63,"v":92600},{"d":"2010-12-27","o":12.58,"h":12.65,"l":12.56,"c":12.65,"v":82400},{"d":"2010-12-28","o":12.65,"h":12.65,"l":12.55,"c":12.56,"v":134100},{"d":"2010-12-29","o":12.61,"h":12.62,"l":12.51,"c":12.53,"v":107200},{"d":"2010-12-30","o":12.55,"h":12.65,"l":12.54,"c":12.6,"v":82300},{"d":"2010-12-31","o":12.6,"h":12.94,"l":12.6,"c":12.94,"v":114000},{"d":"2011-01-03","o":12.95,"h":12.96,"l":12.75,"c":12.8,"v":92000},{"d":"2011-01-04","o":12.8,"h":12.83,"l":12.69,"c":12.72,"v":102400},{"d":"2011-01-05","o":12.72,"h":12.78,"l":12.69,"c":12.7,"v":69800},{"d":"2011-01-06","o":12.75,"h":12.8,"l":12.63,"c":12.65,"v":85300},{"d":"2011-01-07","o":12.63,"h":12.7,"l":12.61,"c":12.66,"v":73700},{"d":"2011-01-10","o":12.62,"h":12.64,"l":12.54,"c":12.56,"v":96500},{"d":"2011-01-11","o":12.57,"h":12.61,"l":12.53,"c":12.55,"v":50300},{"d":"2011-01-12","o":12.48,"h":12.49,"l":12.35,"c":12.38,"v":122600},{"d":"2011-01-13","o":12.34,"h":12.34,"l":12.15,"c":12.23,"v":131100},{"d":"2011-01-14","o":12.14,"h":12.15,"l":11.72,"c":11.89,"v":318400},{"d":"2011-01-18","o":11.85,"h":12.17,"l":11.76,"c":12.12,"v":189400},{"d":"2011-01-19","o":12.09,"h":12.11,"l":11.91,"c":11.96,"v":191000},{"d":"2011-01-20","o":11.96,"h":12.13,"l":11.87,"c":12.11,"v":151500},{"d":"2011-01-21","o":12.21,"h":12.42,"l":12.16,"c":12.42,"v":181600},{"d":"2011-01-24","o":12.4,"h":12.54,"l":12.36,"c":12.52,"v":128100},{"d":"2011-01-25","o":12.6,"h":12.6,"l":12.46,"c":12.53,"v":127000},{"d":"2011-01-26","o":12.55,"h":12.62,"l":12.52,"c":12.55,"v":82900},{"d":"2011-01-27","o":12.6,"h":12.6,"l":12.46,"c":12.53,"v":101700},{"d":"2011-01-28","o":12.5,"h":12.55,"l":12.47,"c":12.53,"v":118200},{"d":"2011-01-31","o":12.47,"h":12.6,"l":12.47,"c":12.56,"v":66900},{"d":"2011-02-01","o":12.55,"h":12.63,"l":12.55,"c":12.57,"v":75700},{"d":"2011-02-02","o":12.55,"h":12.6,"l":12.53,"c":12.6,"v":68600},{"d":"2011-02-03","o":12.62,"h":12.62,"l":12.52,"c":12.53,"v":70600},{"d":"2011-02-04","o":12.5,"h":12.53,"l":12.39,"c":12.4,"v":66600},{"d":"2011-02-07","o":12.45,"h":12.51,"l":12.41,"c":12.45,"v":85800},{"d":"2011-02-08","o":12.49,"h":12.65,"l":12.48,"c":12.63,"v":60900},{"d":"2011-02-09","o":12.57,"h":12.63,"l":12.53,"c":12.56,"v":55800},{"d":"2011-02-10","o":12.54,"h":12.59,"l":12.47,"c":12.56,"v":47300},{"d":"2011-02-11","o":12.51,"h":12.68,"l":12.51,"c":12.65,"v":67100},{"d":"2011-02-14","o":12.65,"h":12.66,"l":12.59,"c":12.62,"v":47100},{"d":"2011-02-15","o":12.62,"h":12.63,"l":12.55,"c":12.56,"v":36600},{"d":"2011-02-16","o":12.61,"h":12.69,"l":12.57,"c":12.68,"v":63000},{"d":"2011-02-17","o":12.63,"h":12.7,"l":12.63,"c":12.7,"v":56200},{"d":"2011-02-18","o":12.73,"h":12.73,"l":12.62,"c":12.64,"v":90700},{"d":"2011-02-22","o":12.64,"h":12.64,"l":12.49,"c":12.5,"v":80000},{"d":"2011-02-23","o":12.53,"h":12.63,"l":12.53,"c":12.6,"v":49900},{"d":"2011-02-24","o":12.66,"h":12.71,"l":12.62,"c":12.67,"v":65800},{"d":"2011-02-25","o":12.69,"h":12.75,"l":12.64,"c":12.66,"v":57200},{"d":"2011-02-28","o":12.65,"h":12.75,"l":12.65,"c":12.71,"v":55600},{"d":"2011-03-01","o":12.7,"h":12.72,"l":12.65,"c":12.67,"v":74900},{"d":"2011-03-02","o":12.59,"h":12.66,"l":12.58,"c":12.6,"v":80800},{"d":"2011-03-03","o":12.62,"h":12.62,"l":12.58,"c":12.58,"v":127100},{"d":"2011-03-04","o":12.57,"h":12.67,"l":12.57,"c":12.64,"v":79300},{"d":"2011-03-07","o":12.67,"h":12.69,"l":12.63,"c":12.67,"v":57300},{"d":"2011-03-08","o":12.68,"h":12.77,"l":12.64,"c":12.77,"v":149400},{"d":"2011-03-09","o":12.77,"h":12.85,"l":12.74,"c":12.83,"v":87900},{"d":"2011-03-10","o":12.8,"h":12.85,"l":12.75,"c":12.85,"v":61500},{"d":"2011-03-11","o":12.84,"h":12.96,"l":12.81,"c":12.95,"v":89900},{"d":"2011-03-14","o":12.96,"h":13.03,"l":12.96,"c":12.99,"v":123200},{"d":"2011-03-15","o":12.9,"h":12.99,"l":12.83,"c":12.97,"v":95000},{"d":"2011-03-16","o":12.97,"h":13.06,"l":12.97,"c":12.98,"v":220200},{"d":"2011-03-17","o":12.98,"h":13.03,"l":12.95,"c":13.03,"v":102400},{"d":"2011-03-18","o":13.08,"h":13.08,"l":12.95,"c":13,"v":153500},{"d":"2011-03-21","o":13.01,"h":13.05,"l":12.98,"c":13.05,"v":90500},{"d":"2011-03-22","o":13.04,"h":13.04,"l":12.99,"c":13.04,"v":56300},{"d":"2011-03-23","o":13.01,"h":13.17,"l":12.99,"c":13.08,"v":83300},{"d":"2011-03-24","o":13.1,"h":13.1,"l":13.06,"c":13.09,"v":130000},{"d":"2011-03-25","o":13.13,"h":13.15,"l":13.08,"c":13.1,"v":41100},{"d":"2011-03-28","o":13.17,"h":13.28,"l":13.12,"c":13.26,"v":93000},{"d":"2011-03-29","o":13.3,"h":13.3,"l":13.12,"c":13.13,"v":59800},{"d":"2011-03-30","o":13.14,"h":13.18,"l":13.13,"c":13.15,"v":35400},{"d":"2011-03-31","o":13.19,"h":13.2,"l":13.16,"c":13.18,"v":37400},{"d":"2011-04-01","o":13.26,"h":13.29,"l":13.17,"c":13.24,"v":36500},{"d":"2011-04-04","o":13.19,"h":13.21,"l":13.12,"c":13.12,"v":30900},{"d":"2011-04-05","o":13.12,"h":13.22,"l":13.12,"c":13.18,"v":42700},{"d":"2011-04-06","o":13.1,"h":13.16,"l":13.08,"c":13.14,"v":51800},{"d":"2011-04-07","o":13.13,"h":13.21,"l":13.1,"c":13.12,"v":40400},{"d":"2011-04-08","o":13.14,"h":13.14,"l":13.06,"c":13.08,"v":32100},{"d":"2011-04-11","o":13.04,"h":13.07,"l":12.95,"c":12.96,"v":57900},{"d":"2011-04-12","o":12.99,"h":12.99,"l":12.87,"c":12.93,"v":53600},{"d":"2011-04-13","o":12.93,"h":12.96,"l":12.81,"c":12.81,"v":62700},{"d":"2011-04-14","o":12.79,"h":12.85,"l":12.79,"c":12.83,"v":31100},{"d":"2011-04-15","o":12.83,"h":12.9,"l":12.82,"c":12.87,"v":30600},{"d":"2011-04-18","o":12.9,"h":12.99,"l":12.85,"c":12.99,"v":50600},{"d":"2011-04-19","o":13,"h":13.08,"l":12.95,"c":13.05,"v":41200},{"d":"2011-04-20","o":13.08,"h":13.13,"l":13.05,"c":13.13,"v":33200},{"d":"2011-04-21","o":13.18,"h":13.18,"l":13.12,"c":13.15,"v":32700},{"d":"2011-04-25","o":13.19,"h":13.22,"l":13.15,"c":13.2,"v":39500},{"d":"2011-04-26","o":13.18,"h":13.2,"l":13.15,"c":13.16,"v":81200},{"d":"2011-04-27","o":13.16,"h":13.2,"l":13.11,"c":13.11,"v":48900},{"d":"2011-04-28","o":13.12,"h":13.17,"l":13.1,"c":13.17,"v":28300},{"d":"2011-04-29","o":13.15,"h":13.24,"l":13.15,"c":13.24,"v":31000},{"d":"2011-05-02","o":13.26,"h":13.32,"l":13.25,"c":13.28,"v":55000},{"d":"2011-05-03","o":13.26,"h":13.32,"l":13.25,"c":13.3,"v":58000},{"d":"2011-05-04","o":13.26,"h":13.26,"l":13.16,"c":13.2,"v":56400},{"d":"2011-05-05","o":13.19,"h":13.24,"l":13.18,"c":13.22,"v":53800},{"d":"2011-05-06","o":13.28,"h":13.28,"l":13.21,"c":13.25,"v":29300},{"d":"2011-05-09","o":13.26,"h":13.29,"l":13.23,"c":13.29,"v":25000},{"d":"2011-05-10","o":13.29,"h":13.3,"l":13.25,"c":13.25,"v":25800},{"d":"2011-05-11","o":13.29,"h":13.31,"l":13.26,"c":13.28,"v":34700},{"d":"2011-05-12","o":13.3,"h":13.32,"l":13.24,"c":13.24,"v":34000},{"d":"2011-05-13","o":13.29,"h":13.29,"l":13.21,"c":13.23,"v":37600},{"d":"2011-05-16","o":13.26,"h":13.29,"l":13.26,"c":13.27,"v":13900},{"d":"2011-05-17","o":13.29,"h":13.29,"l":13.23,"c":13.27,"v":33200},{"d":"2011-05-18","o":13.24,"h":13.3,"l":13.22,"c":13.25,"v":140700},{"d":"2011-05-19","o":13.29,"h":13.3,"l":13.23,"c":13.25,"v":48500},{"d":"2011-05-20","o":13.29,"h":13.32,"l":13.27,"c":13.31,"v":43600},{"d":"2011-05-23","o":13.31,"h":13.37,"l":13.29,"c":13.37,"v":56100},{"d":"2011-05-24","o":13.33,"h":13.39,"l":13.33,"c":13.34,"v":54000},{"d":"2011-05-25","o":13.34,"h":13.4,"l":13.34,"c":13.38,"v":57400},{"d":"2011-05-26","o":13.39,"h":13.41,"l":13.12,"c":13.31,"v":205000},{"d":"2011-05-27","o":13.33,"h":13.37,"l":13.29,"c":13.31,"v":29300},{"d":"2011-05-31","o":13.32,"h":13.39,"l":13.28,"c":13.32,"v":54800},{"d":"2011-06-01","o":13.31,"h":13.33,"l":13.25,"c":13.25,"v":50400},{"d":"2011-06-02","o":13.23,"h":13.27,"l":13.23,"c":13.26,"v":29000},{"d":"2011-06-03","o":13.27,"h":13.39,"l":13.27,"c":13.39,"v":43900},{"d":"2011-06-06","o":13.32,"h":13.48,"l":13.32,"c":13.42,"v":41000},{"d":"2011-06-07","o":13.49,"h":13.56,"l":13.47,"c":13.53,"v":36900},{"d":"2011-06-08","o":13.55,"h":13.62,"l":13.52,"c":13.56,"v":46900},{"d":"2011-06-09","o":13.54,"h":13.55,"l":13.5,"c":13.5,"v":35200},{"d":"2011-06-10","o":13.52,"h":13.52,"l":13.36,"c":13.4,"v":44800},{"d":"2011-06-13","o":13.44,"h":13.45,"l":13.32,"c":13.32,"v":33900},{"d":"2011-06-14","o":13.37,"h":13.38,"l":13.26,"c":13.3,"v":51100},{"d":"2011-06-15","o":13.26,"h":13.3,"l":13.09,"c":13.17,"v":68100},{"d":"2011-06-16","o":13.19,"h":13.3,"l":13.16,"c":13.25,"v":44000},{"d":"2011-06-17","o":13.3,"h":13.37,"l":13.3,"c":13.33,"v":40200},{"d":"2011-06-20","o":13.37,"h":13.38,"l":13.32,"c":13.38,"v":47600},{"d":"2011-06-21","o":13.4,"h":13.54,"l":13.4,"c":13.52,"v":49500},{"d":"2011-06-22","o":13.56,"h":13.6,"l":13.55,"c":13.56,"v":27800},{"d":"2011-06-23","o":13.57,"h":13.69,"l":13.56,"c":13.59,"v":72500},{"d":"2011-06-24","o":13.64,"h":13.72,"l":13.6,"c":13.66,"v":43200},{"d":"2011-06-27","o":13.71,"h":13.72,"l":13.53,"c":13.54,"v":64000},{"d":"2011-06-28","o":13.6,"h":13.61,"l":13.48,"c":13.55,"v":54800},{"d":"2011-06-29","o":13.58,"h":13.62,"l":13.54,"c":13.59,"v":42700},{"d":"2011-06-30","o":13.56,"h":13.61,"l":13.37,"c":13.4,"v":56700},{"d":"2011-07-01","o":13.44,"h":13.5,"l":13.41,"c":13.5,"v":32800},{"d":"2011-07-05","o":13.52,"h":13.65,"l":13.49,"c":13.65,"v":51300},{"d":"2011-07-06","o":13.6,"h":13.6,"l":13.51,"c":13.6,"v":22000},{"d":"2011-07-07","o":13.59,"h":13.64,"l":13.55,"c":13.58,"v":24400},{"d":"2011-07-08","o":13.57,"h":13.63,"l":13.53,"c":13.6,"v":13500},{"d":"2011-07-11","o":13.61,"h":13.61,"l":13.55,"c":13.55,"v":27500},{"d":"2011-07-12","o":13.59,"h":13.59,"l":13.51,"c":13.56,"v":34600},{"d":"2011-07-13","o":13.58,"h":13.61,"l":13.55,"c":13.55,"v":29600},{"d":"2011-07-14","o":13.63,"h":13.63,"l":13.52,"c":13.53,"v":42600},{"d":"2011-07-15","o":13.58,"h":13.58,"l":13.36,"c":13.41,"v":61800},{"d":"2011-07-18","o":13.35,"h":13.39,"l":13.35,"c":13.38,"v":51000},{"d":"2011-07-19","o":13.36,"h":13.43,"l":13.36,"c":13.41,"v":28500},{"d":"2011-07-20","o":13.44,"h":13.49,"l":13.43,"c":13.47,"v":35200},{"d":"2011-07-21","o":13.47,"h":13.57,"l":13.47,"c":13.57,"v":55100},{"d":"2011-07-22","o":13.58,"h":13.69,"l":13.56,"c":13.68,"v":38600},{"d":"2011-07-25","o":13.67,"h":13.67,"l":13.59,"c":13.62,"v":52800},{"d":"2011-07-26","o":13.6,"h":13.66,"l":13.6,"c":13.62,"v":34300},{"d":"2011-07-27","o":13.62,"h":13.62,"l":13.4,"c":13.4,"v":74000},{"d":"2011-07-28","o":13.47,"h":13.48,"l":13.38,"c":13.46,"v":94200},{"d":"2011-07-29","o":13.46,"h":13.46,"l":13.33,"c":13.35,"v":46200},{"d":"2011-08-01","o":13.43,"h":13.52,"l":13.41,"c":13.51,"v":39100},{"d":"2011-08-02","o":13.56,"h":13.69,"l":13.53,"c":13.67,"v":53400},{"d":"2011-08-03","o":13.54,"h":13.69,"l":13.53,"c":13.64,"v":62600},{"d":"2011-08-04","o":13.69,"h":13.74,"l":13.47,"c":13.51,"v":54100},{"d":"2011-08-05","o":13.55,"h":13.56,"l":13.09,"c":13.33,"v":60400},{"d":"2011-08-08","o":12.95,"h":13.02,"l":12.5,"c":12.61,"v":179700},{"d":"2011-08-09","o":12.56,"h":12.97,"l":12.46,"c":12.95,"v":71900},{"d":"2011-08-10","o":12.76,"h":13.24,"l":12.76,"c":13.24,"v":59800},{"d":"2011-08-11","o":13.28,"h":13.29,"l":13.19,"c":13.28,"v":51400},{"d":"2011-08-12","o":13.23,"h":13.33,"l":13.22,"c":13.28,"v":55600},{"d":"2011-08-15","o":13.26,"h":13.38,"l":13.26,"c":13.35,"v":56800},{"d":"2011-08-16","o":13.34,"h":13.44,"l":13.31,"c":13.37,"v":59300},{"d":"2011-08-17","o":13.42,"h":13.48,"l":13.39,"c":13.43,"v":25700},{"d":"2011-08-18","o":13.44,"h":13.46,"l":13.23,"c":13.42,"v":74000},{"d":"2011-08-19","o":13.34,"h":13.37,"l":13.27,"c":13.3,"v":42800},{"d":"2011-08-22","o":13.39,"h":13.45,"l":13.35,"c":13.4,"v":56200},{"d":"2011-08-23","o":13.47,"h":13.54,"l":13.41,"c":13.52,"v":51800},{"d":"2011-08-24","o":13.57,"h":13.6,"l":13.46,"c":13.48,"v":33300},{"d":"2011-08-25","o":13.54,"h":13.59,"l":13.5,"c":13.54,"v":36100},{"d":"2011-08-26","o":13.51,"h":13.6,"l":13.51,"c":13.57,"v":65900},{"d":"2011-08-29","o":13.61,"h":13.63,"l":13.51,"c":13.63,"v":43800},{"d":"2011-08-30","o":13.6,"h":13.65,"l":13.58,"c":13.6,"v":27500},{"d":"2011-08-31","o":13.69,"h":13.74,"l":13.69,"c":13.74,"v":26300},{"d":"2011-09-01","o":13.74,"h":13.76,"l":13.7,"c":13.71,"v":45300},{"d":"2011-09-02","o":13.71,"h":13.75,"l":13.55,"c":13.64,"v":56300},{"d":"2011-09-06","o":13.52,"h":13.63,"l":13.5,"c":13.58,"v":56400},{"d":"2011-09-07","o":13.59,"h":13.64,"l":13.51,"c":13.63,"v":45200},{"d":"2011-09-08","o":13.61,"h":13.67,"l":13.6,"c":13.66,"v":35200},{"d":"2011-09-09","o":13.68,"h":13.68,"l":13.57,"c":13.67,"v":41700},{"d":"2011-09-12","o":13.68,"h":13.78,"l":13.65,"c":13.78,"v":56100},{"d":"2011-09-13","o":13.78,"h":13.87,"l":13.78,"c":13.87,"v":63000},{"d":"2011-09-14","o":13.87,"h":13.9,"l":13.84,"c":13.89,"v":36900},{"d":"2011-09-15","o":13.86,"h":13.89,"l":13.72,"c":13.85,"v":61000},{"d":"2011-09-16","o":13.89,"h":13.97,"l":13.82,"c":13.84,"v":44400},{"d":"2011-09-19","o":13.91,"h":13.99,"l":13.85,"c":13.95,"v":58000},{"d":"2011-09-20","o":13.89,"h":13.99,"l":13.89,"c":13.99,"v":56500},{"d":"2011-09-21","o":14,"h":14.13,"l":13.95,"c":14.11,"v":72500},{"d":"2011-09-22","o":14.07,"h":14.12,"l":14.01,"c":14.1,"v":52800},{"d":"2011-09-23","o":14.13,"h":14.28,"l":14.09,"c":14.17,"v":107700},{"d":"2011-09-26","o":14.13,"h":14.22,"l":14.13,"c":14.21,"v":35800},{"d":"2011-09-27","o":14.24,"h":14.3,"l":14.23,"c":14.26,"v":46200},{"d":"2011-09-28","o":14.32,"h":14.32,"l":14.2,"c":14.2,"v":69000},{"d":"2011-09-29","o":14.22,"h":14.31,"l":14.17,"c":14.18,"v":47100},{"d":"2011-09-30","o":14.29,"h":14.33,"l":14.19,"c":14.19,"v":42000},{"d":"2011-10-03","o":14.2,"h":14.32,"l":14.2,"c":14.27,"v":39500},{"d":"2011-10-04","o":14.26,"h":14.26,"l":13.84,"c":13.94,"v":101400},{"d":"2011-10-05","o":13.9,"h":13.94,"l":13.82,"c":13.82,"v":54800},{"d":"2011-10-06","o":13.82,"h":13.85,"l":13.56,"c":13.62,"v":55000},{"d":"2011-10-07","o":13.62,"h":13.67,"l":13.43,"c":13.51,"v":48300},{"d":"2011-10-10","o":13.52,"h":13.65,"l":13.52,"c":13.55,"v":43600},{"d":"2011-10-11","o":13.56,"h":13.6,"l":13.5,"c":13.52,"v":47200},{"d":"2011-10-12","o":13.61,"h":13.61,"l":13.49,"c":13.57,"v":45300},{"d":"2011-10-13","o":13.58,"h":13.74,"l":13.51,"c":13.71,"v":42500},{"d":"2011-10-14","o":13.83,"h":13.86,"l":13.75,"c":13.84,"v":57300},{"d":"2011-10-17","o":13.92,"h":13.99,"l":13.7,"c":13.73,"v":58300},{"d":"2011-10-18","o":13.69,"h":13.75,"l":13.66,"c":13.67,"v":25300},{"d":"2011-10-19","o":13.71,"h":13.74,"l":13.7,"c":13.7,"v":47900},{"d":"2011-10-20","o":13.75,"h":13.76,"l":13.72,"c":13.76,"v":28800},{"d":"2011-10-21","o":13.85,"h":13.92,"l":13.8,"c":13.92,"v":41000},{"d":"2011-10-24","o":13.92,"h":13.92,"l":13.8,"c":13.87,"v":65300},{"d":"2011-10-25","o":13.81,"h":13.85,"l":13.79,"c":13.84,"v":32300},{"d":"2011-10-26","o":13.87,"h":13.87,"l":13.82,"c":13.87,"v":27400},{"d":"2011-10-27","o":13.88,"h":13.92,"l":13.85,"c":13.89,"v":37900},{"d":"2011-10-28","o":13.89,"h":13.91,"l":13.83,"c":13.85,"v":29400},{"d":"2011-10-31","o":13.88,"h":13.96,"l":13.88,"c":13.92,"v":24900},{"d":"2011-11-01","o":13.92,"h":14.01,"l":13.92,"c":14.01,"v":46000},{"d":"2011-11-02","o":13.93,"h":13.94,"l":13.83,"c":13.89,"v":39800},{"d":"2011-11-03","o":13.92,"h":13.92,"l":13.85,"c":13.9,"v":45400},{"d":"2011-11-04","o":13.83,"h":13.94,"l":13.83,"c":13.9,"v":26800},{"d":"2011-11-07","o":13.94,"h":14,"l":13.86,"c":13.88,"v":45600},{"d":"2011-11-08","o":13.91,"h":13.99,"l":13.88,"c":13.91,"v":37600},{"d":"2011-11-09","o":13.93,"h":13.98,"l":13.83,"c":13.98,"v":51300},{"d":"2011-11-10","o":13.95,"h":13.98,"l":13.91,"c":13.96,"v":25200},{"d":"2011-11-11","o":13.99,"h":14,"l":13.96,"c":14,"v":24600},{"d":"2011-11-14","o":14.05,"h":14.15,"l":14.03,"c":14.15,"v":52900},{"d":"2011-11-15","o":14.18,"h":14.18,"l":14.07,"c":14.1,"v":39000},{"d":"2011-11-16","o":14.13,"h":14.13,"l":14.01,"c":14.01,"v":34300},{"d":"2011-11-17","o":13.91,"h":13.93,"l":13.8,"c":13.86,"v":207200},{"d":"2011-11-18","o":13.95,"h":14.09,"l":13.92,"c":14.03,"v":53800},{"d":"2011-11-21","o":14.06,"h":14.1,"l":14.03,"c":14.05,"v":32300},{"d":"2011-11-22","o":14.09,"h":14.13,"l":14.05,"c":14.13,"v":46700},{"d":"2011-11-23","o":14.16,"h":14.19,"l":14.13,"c":14.15,"v":48300},{"d":"2011-11-25","o":14.18,"h":14.3,"l":14.18,"c":14.28,"v":40100},{"d":"2011-11-28","o":14.32,"h":14.4,"l":14.32,"c":14.37,"v":47800},{"d":"2011-11-29","o":14.39,"h":14.43,"l":14.36,"c":14.38,"v":32200},{"d":"2011-11-30","o":14.43,"h":14.44,"l":14.33,"c":14.35,"v":60700},{"d":"2011-12-01","o":14.41,"h":14.49,"l":14.34,"c":14.34,"v":42900},{"d":"2011-12-02","o":14.48,"h":14.48,"l":14.43,"c":14.46,"v":27500},{"d":"2011-12-05","o":14.5,"h":14.5,"l":14.45,"c":14.5,"v":33200},{"d":"2011-12-06","o":14.46,"h":14.54,"l":14.46,"c":14.49,"v":27900},{"d":"2011-12-07","o":14.49,"h":14.55,"l":14.45,"c":14.52,"v":48200},{"d":"2011-12-08","o":14.57,"h":14.57,"l":14.47,"c":14.48,"v":49600},{"d":"2011-12-09","o":14.49,"h":14.57,"l":14.47,"c":14.52,"v":41600},{"d":"2011-12-12","o":14.58,"h":14.58,"l":14.5,"c":14.53,"v":41400},{"d":"2011-12-13","o":14.58,"h":14.6,"l":14.55,"c":14.6,"v":51200},{"d":"2011-12-14","o":14.6,"h":14.65,"l":14.58,"c":14.59,"v":86300},{"d":"2011-12-15","o":14.64,"h":14.65,"l":14.48,"c":14.51,"v":43400},{"d":"2011-12-16","o":14.58,"h":14.63,"l":14.52,"c":14.61,"v":58100},{"d":"2011-12-19","o":14.64,"h":14.65,"l":14.6,"c":14.65,"v":61000},{"d":"2011-12-20","o":14.64,"h":14.65,"l":14.59,"c":14.63,"v":40400},{"d":"2011-12-21","o":14.65,"h":14.69,"l":14.61,"c":14.68,"v":32600},{"d":"2011-12-22","o":14.67,"h":14.79,"l":14.65,"c":14.65,"v":79800},{"d":"2011-12-23","o":14.67,"h":14.71,"l":14.55,"c":14.61,"v":58400},{"d":"2011-12-27","o":14.66,"h":14.7,"l":14.61,"c":14.66,"v":61400},{"d":"2011-12-28","o":14.69,"h":14.82,"l":14.68,"c":14.82,"v":35600},{"d":"2011-12-29","o":14.77,"h":14.82,"l":14.72,"c":14.81,"v":63000},{"d":"2011-12-30","o":14.8,"h":14.87,"l":14.74,"c":14.78,"v":80800},{"d":"2012-01-03","o":14.81,"h":14.82,"l":14.7,"c":14.7,"v":45400},{"d":"2012-01-04","o":14.67,"h":14.95,"l":14.67,"c":14.91,"v":66700},{"d":"2012-01-05","o":14.83,"h":14.95,"l":14.83,"c":14.91,"v":45900},{"d":"2012-01-06","o":14.89,"h":14.92,"l":14.88,"c":14.9,"v":47400},{"d":"2012-01-09","o":14.92,"h":14.95,"l":14.89,"c":14.95,"v":47200},{"d":"2012-01-10","o":14.95,"h":14.97,"l":14.89,"c":14.95,"v":50200},{"d":"2012-01-11","o":14.9,"h":14.9,"l":14.57,"c":14.68,"v":65600},{"d":"2012-01-12","o":14.79,"h":14.81,"l":14.71,"c":14.72,"v":42200},{"d":"2012-01-13","o":14.83,"h":14.83,"l":14.74,"c":14.75,"v":41500},{"d":"2012-01-17","o":14.93,"h":14.96,"l":14.82,"c":14.85,"v":105600},{"d":"2012-01-18","o":14.9,"h":14.9,"l":14.8,"c":14.83,"v":49000},{"d":"2012-01-19","o":14.9,"h":14.98,"l":14.85,"c":14.94,"v":83400},{"d":"2012-01-20","o":14.98,"h":15.1,"l":14.96,"c":15.08,"v":127200},{"d":"2012-01-23","o":15.12,"h":15.22,"l":15.09,"c":15.15,"v":109900},{"d":"2012-01-24","o":15.18,"h":15.18,"l":15.09,"c":15.11,"v":64100},{"d":"2012-01-25","o":15.16,"h":15.19,"l":15.13,"c":15.19,"v":67100},{"d":"2012-01-26","o":15.24,"h":15.39,"l":15.24,"c":15.39,"v":55600},{"d":"2012-01-27","o":15.45,"h":15.5,"l":15.43,"c":15.5,"v":68200},{"d":"2012-01-30","o":15.5,"h":15.62,"l":15.5,"c":15.57,"v":65700},{"d":"2012-01-31","o":15.6,"h":15.61,"l":15.51,"c":15.54,"v":73700},{"d":"2012-02-01","o":15.52,"h":15.55,"l":15.35,"c":15.36,"v":63400},{"d":"2012-02-02","o":15.43,"h":15.43,"l":15.25,"c":15.26,"v":56900},{"d":"2012-02-03","o":15.35,"h":15.35,"l":15.16,"c":15.16,"v":58900},{"d":"2012-02-06","o":15.16,"h":15.19,"l":15,"c":15.12,"v":87400},{"d":"2012-02-07","o":15.17,"h":15.24,"l":15.1,"c":15.21,"v":70200},{"d":"2012-02-08","o":15.25,"h":15.31,"l":15.17,"c":15.3,"v":97600},{"d":"2012-02-09","o":15.36,"h":15.41,"l":15.19,"c":15.19,"v":73400},{"d":"2012-02-10","o":15.22,"h":15.26,"l":15.09,"c":15.09,"v":84200},{"d":"2012-02-13","o":15.21,"h":15.22,"l":15.1,"c":15.1,"v":62800},{"d":"2012-02-14","o":15.16,"h":15.16,"l":14.96,"c":14.99,"v":77100},{"d":"2012-02-15","o":15.07,"h":15.08,"l":14.95,"c":14.97,"v":66300},{"d":"2012-02-16","o":15,"h":15,"l":14.68,"c":14.68,"v":101200},{"d":"2012-02-17","o":14.62,"h":14.84,"l":14.45,"c":14.8,"v":107700},{"d":"2012-02-21","o":14.88,"h":15,"l":14.84,"c":14.93,"v":88500},{"d":"2012-02-22","o":15,"h":15.01,"l":14.89,"c":14.99,"v":66000},{"d":"2012-02-23","o":14.96,"h":15,"l":14.9,"c":15,"v":82700},{"d":"2012-02-24","o":15,"h":15.11,"l":14.99,"c":15.11,"v":51700},{"d":"2012-02-27","o":15.17,"h":15.29,"l":15.16,"c":15.29,"v":70300},{"d":"2012-02-28","o":15.36,"h":15.48,"l":15.29,"c":15.3,"v":95700},{"d":"2012-02-29","o":15.38,"h":15.4,"l":15.3,"c":15.35,"v":40600},{"d":"2012-03-01","o":15.41,"h":15.48,"l":15.34,"c":15.4,"v":65000},{"d":"2012-03-02","o":15.44,"h":15.55,"l":15.34,"c":15.5,"v":49800},{"d":"2012-03-05","o":15.55,"h":15.55,"l":15.39,"c":15.44,"v":46800},{"d":"2012-03-06","o":15.46,"h":15.47,"l":15.35,"c":15.36,"v":48400},{"d":"2012-03-07","o":15.35,"h":15.35,"l":15.24,"c":15.24,"v":43200},{"d":"2012-03-08","o":15.26,"h":15.34,"l":15.24,"c":15.27,"v":43800},{"d":"2012-03-09","o":15.4,"h":15.4,"l":15.24,"c":15.25,"v":60700},{"d":"2012-03-12","o":15.24,"h":15.35,"l":15.24,"c":15.34,"v":35000},{"d":"2012-03-13","o":15.41,"h":15.41,"l":15.3,"c":15.33,"v":40500},{"d":"2012-03-14","o":15.38,"h":15.38,"l":15.01,"c":15.02,"v":90900},{"d":"2012-03-15","o":15.02,"h":15.02,"l":14.41,"c":14.5,"v":135900},{"d":"2012-03-16","o":14.61,"h":14.62,"l":13.94,"c":14.15,"v":179900},{"d":"2012-03-19","o":14.15,"h":14.56,"l":14.05,"c":14.42,"v":113900},{"d":"2012-03-20","o":14.45,"h":14.61,"l":14.38,"c":14.6,"v":59600},{"d":"2012-03-21","o":14.63,"h":14.71,"l":14.63,"c":14.71,"v":51100},{"d":"2012-03-22","o":14.85,"h":14.95,"l":14.72,"c":14.78,"v":116800},{"d":"2012-03-23","o":14.74,"h":14.84,"l":14.64,"c":14.64,"v":79100},{"d":"2012-03-26","o":14.63,"h":14.68,"l":14.47,"c":14.47,"v":76600},{"d":"2012-03-27","o":14.45,"h":14.62,"l":14.37,"c":14.6,"v":46900},{"d":"2012-03-28","o":14.68,"h":14.88,"l":14.68,"c":14.87,"v":56900},{"d":"2012-03-29","o":14.88,"h":14.94,"l":14.81,"c":14.81,"v":59100},{"d":"2012-03-30","o":14.81,"h":14.9,"l":14.8,"c":14.81,"v":40900},{"d":"2012-04-02","o":14.8,"h":14.98,"l":14.8,"c":14.96,"v":42700},{"d":"2012-04-03","o":14.9,"h":15.03,"l":14.89,"c":15.03,"v":40800},{"d":"2012-04-04","o":14.9,"h":14.93,"l":14.82,"c":14.9,"v":49600},{"d":"2012-04-05","o":14.86,"h":14.88,"l":14.69,"c":14.69,"v":33800},{"d":"2012-04-09","o":14.65,"h":14.86,"l":14.65,"c":14.86,"v":51100},{"d":"2012-04-10","o":14.82,"h":14.92,"l":14.82,"c":14.92,"v":46600},{"d":"2012-04-11","o":14.86,"h":14.95,"l":14.8,"c":14.91,"v":36600},{"d":"2012-04-12","o":14.93,"h":14.97,"l":14.78,"c":14.8,"v":52300},{"d":"2012-04-13","o":14.84,"h":14.91,"l":14.76,"c":14.91,"v":30900},{"d":"2012-04-16","o":14.91,"h":14.97,"l":14.85,"c":14.94,"v":31900},{"d":"2012-04-17","o":14.92,"h":14.96,"l":14.86,"c":14.93,"v":28400},{"d":"2012-04-18","o":14.96,"h":15.02,"l":14.96,"c":15.02,"v":17100},{"d":"2012-04-19","o":14.98,"h":15.19,"l":14.98,"c":15.19,"v":37400},{"d":"2012-04-20","o":15.23,"h":15.27,"l":15.17,"c":15.24,"v":39600},{"d":"2012-04-23","o":15.23,"h":15.23,"l":15.18,"c":15.21,"v":44000},{"d":"2012-04-24","o":15.2,"h":15.22,"l":15.16,"c":15.19,"v":39400},{"d":"2012-04-25","o":15.2,"h":15.22,"l":15.15,"c":15.19,"v":38500},{"d":"2012-04-26","o":15.19,"h":15.19,"l":15.08,"c":15.11,"v":63700},{"d":"2012-04-27","o":15.12,"h":15.14,"l":15.1,"c":15.11,"v":41200},{"d":"2012-04-30","o":15.1,"h":15.11,"l":15.09,"c":15.11,"v":39000},{"d":"2012-05-01","o":15.11,"h":15.15,"l":15.1,"c":15.12,"v":49400},{"d":"2012-05-02","o":15.01,"h":15.05,"l":15,"c":15.02,"v":51000},{"d":"2012-05-03","o":15.02,"h":15.03,"l":15.01,"c":15.01,"v":34000},{"d":"2012-05-04","o":14.98,"h":15,"l":14.91,"c":14.93,"v":44000},{"d":"2012-05-07","o":14.91,"h":14.94,"l":14.91,"c":14.92,"v":50000},{"d":"2012-05-08","o":14.88,"h":14.95,"l":14.85,"c":14.93,"v":81800},{"d":"2012-05-09","o":14.91,"h":14.99,"l":14.9,"c":14.99,"v":50000},{"d":"2012-05-10","o":15,"h":15.09,"l":14.99,"c":15.09,"v":55100},{"d":"2012-05-11","o":15.09,"h":15.13,"l":15.04,"c":15.13,"v":44000},{"d":"2012-05-14","o":15.15,"h":15.15,"l":14.98,"c":15.14,"v":69300},{"d":"2012-05-15","o":15.14,"h":15.25,"l":15.11,"c":15.24,"v":65000},{"d":"2012-05-16","o":15.24,"h":15.25,"l":15.2,"c":15.25,"v":48300},{"d":"2012-05-17","o":15.25,"h":15.37,"l":15.24,"c":15.37,"v":96700},{"d":"2012-05-18","o":15.34,"h":15.37,"l":15.25,"c":15.3,"v":56000},{"d":"2012-05-21","o":15.32,"h":15.35,"l":15.27,"c":15.27,"v":45400},{"d":"2012-05-22","o":15.25,"h":15.29,"l":15.24,"c":15.29,"v":40000},{"d":"2012-05-23","o":15.33,"h":15.33,"l":15.18,"c":15.29,"v":74000},{"d":"2012-05-24","o":15.31,"h":15.36,"l":15.25,"c":15.35,"v":40800},{"d":"2012-05-25","o":15.46,"h":15.46,"l":15.29,"c":15.39,"v":38800},{"d":"2012-05-29","o":15.4,"h":15.4,"l":15.33,"c":15.33,"v":48800},{"d":"2012-05-30","o":15.36,"h":15.37,"l":15.24,"c":15.28,"v":46500},{"d":"2012-05-31","o":15.3,"h":15.38,"l":15.29,"c":15.3,"v":37000},{"d":"2012-06-01","o":15.33,"h":15.39,"l":15.25,"c":15.25,"v":54500},{"d":"2012-06-04","o":15.3,"h":15.3,"l":15.17,"c":15.19,"v":65000},{"d":"2012-06-05","o":15.27,"h":15.41,"l":15.22,"c":15.4,"v":72200},{"d":"2012-06-06","o":15.26,"h":15.35,"l":15.26,"c":15.35,"v":60200},{"d":"2012-06-07","o":15.35,"h":15.35,"l":15.25,"c":15.31,"v":54600},{"d":"2012-06-08","o":15.33,"h":15.39,"l":15.27,"c":15.36,"v":41600},{"d":"2012-06-11","o":15.39,"h":15.41,"l":15.36,"c":15.38,"v":40800},{"d":"2012-06-12","o":15.42,"h":15.42,"l":15.35,"c":15.35,"v":37200},{"d":"2012-06-13","o":15.35,"h":15.4,"l":15.31,"c":15.36,"v":57200},{"d":"2012-06-14","o":15.38,"h":15.41,"l":15.27,"c":15.31,"v":50900},{"d":"2012-06-15","o":15.26,"h":15.26,"l":15.15,"c":15.18,"v":80000},{"d":"2012-06-18","o":15.17,"h":15.21,"l":15.1,"c":15.21,"v":65800},{"d":"2012-06-19","o":15.27,"h":15.37,"l":15.25,"c":15.29,"v":74400},{"d":"2012-06-20","o":15.37,"h":15.39,"l":15.33,"c":15.33,"v":54300},{"d":"2012-06-21","o":15.37,"h":15.38,"l":15.35,"c":15.37,"v":47600},{"d":"2012-06-22","o":15.4,"h":15.41,"l":15.37,"c":15.38,"v":49900},{"d":"2012-06-25","o":15.41,"h":15.42,"l":15.37,"c":15.41,"v":51600},{"d":"2012-06-26","o":15.42,"h":15.44,"l":15.38,"c":15.4,"v":89900},{"d":"2012-06-27","o":15.4,"h":15.56,"l":15.4,"c":15.56,"v":126300},{"d":"2012-06-28","o":15.57,"h":15.65,"l":15.5,"c":15.65,"v":69400},{"d":"2012-06-29","o":15.68,"h":15.72,"l":15.63,"c":15.7,"v":74400},{"d":"2012-07-02","o":15.65,"h":15.9,"l":15.65,"c":15.84,"v":146800},{"d":"2012-07-03","o":15.78,"h":15.81,"l":15.74,"c":15.79,"v":95200},{"d":"2012-07-05","o":15.92,"h":16,"l":15.75,"c":16,"v":136500},{"d":"2012-07-06","o":16.02,"h":16.02,"l":15.76,"c":15.79,"v":115100},{"d":"2012-07-09","o":15.8,"h":15.95,"l":15.78,"c":15.86,"v":86600},{"d":"2012-07-10","o":15.97,"h":15.97,"l":15.83,"c":15.85,"v":66000},{"d":"2012-07-11","o":15.94,"h":15.94,"l":15.73,"c":15.79,"v":61600},{"d":"2012-07-12","o":15.8,"h":15.8,"l":15.55,"c":15.56,"v":54400},{"d":"2012-07-13","o":15.66,"h":15.67,"l":15.54,"c":15.56,"v":56900},{"d":"2012-07-16","o":15.63,"h":15.65,"l":15.43,"c":15.43,"v":66500},{"d":"2012-07-17","o":15.5,"h":15.52,"l":15.42,"c":15.5,"v":58400},{"d":"2012-07-18","o":15.5,"h":15.58,"l":15.47,"c":15.57,"v":52100},{"d":"2012-07-19","o":15.6,"h":15.66,"l":15.57,"c":15.66,"v":37500},{"d":"2012-07-20","o":15.71,"h":15.74,"l":15.63,"c":15.69,"v":31700},{"d":"2012-07-23","o":15.71,"h":15.83,"l":15.69,"c":15.73,"v":88200},{"d":"2012-07-24","o":15.73,"h":15.79,"l":15.73,"c":15.77,"v":60300},{"d":"2012-07-25","o":15.79,"h":15.89,"l":15.77,"c":15.8,"v":51500},{"d":"2012-07-26","o":15.84,"h":15.89,"l":15.81,"c":15.84,"v":30200},{"d":"2012-07-27","o":15.84,"h":15.86,"l":15.79,"c":15.79,"v":34300},{"d":"2012-07-30","o":15.85,"h":15.98,"l":15.79,"c":15.96,"v":67300},{"d":"2012-07-31","o":15.98,"h":16.04,"l":15.94,"c":15.94,"v":59700},{"d":"2012-08-01","o":15.88,"h":15.9,"l":15.72,"c":15.75,"v":52500},{"d":"2012-08-02","o":15.8,"h":15.8,"l":15.66,"c":15.66,"v":38000},{"d":"2012-08-03","o":15.77,"h":15.77,"l":15.61,"c":15.62,"v":45000},{"d":"2012-08-06","o":15.73,"h":15.79,"l":15.63,"c":15.79,"v":37700},{"d":"2012-08-07","o":15.81,"h":15.83,"l":15.67,"c":15.74,"v":44700},{"d":"2012-08-08","o":15.7,"h":15.87,"l":15.7,"c":15.75,"v":58600},{"d":"2012-08-09","o":15.82,"h":15.82,"l":15.71,"c":15.71,"v":48200},{"d":"2012-08-10","o":15.81,"h":15.85,"l":15.74,"c":15.75,"v":43200},{"d":"2012-08-13","o":15.8,"h":15.8,"l":15.5,"c":15.5,"v":75900},{"d":"2012-08-14","o":15.59,"h":15.74,"l":15.57,"c":15.69,"v":41500},{"d":"2012-08-15","o":15.69,"h":15.75,"l":15.69,"c":15.75,"v":99400},{"d":"2012-08-16","o":15.82,"h":15.92,"l":15.77,"c":15.92,"v":120500},{"d":"2012-08-17","o":15.99,"h":15.99,"l":15.83,"c":15.85,"v":78900},{"d":"2012-08-20","o":15.91,"h":15.91,"l":15.82,"c":15.86,"v":64000},{"d":"2012-08-21","o":15.9,"h":15.91,"l":15.7,"c":15.71,"v":93700},{"d":"2012-08-22","o":15.8,"h":15.8,"l":15.51,"c":15.56,"v":87600},{"d":"2012-08-23","o":15.61,"h":15.73,"l":15.57,"c":15.57,"v":59200},{"d":"2012-08-24","o":15.62,"h":15.62,"l":15.5,"c":15.51,"v":74100},{"d":"2012-08-27","o":15.62,"h":15.62,"l":15.54,"c":15.61,"v":80800},{"d":"2012-08-28","o":15.66,"h":15.73,"l":15.64,"c":15.73,"v":60700},{"d":"2012-08-29","o":15.81,"h":15.89,"l":15.78,"c":15.88,"v":82400},{"d":"2012-08-30","o":15.92,"h":15.92,"l":15.78,"c":15.91,"v":61500},{"d":"2012-08-31","o":15.96,"h":16,"l":15.87,"c":15.97,"v":63200},{"d":"2012-09-04","o":15.97,"h":15.98,"l":15.9,"c":15.97,"v":70400},{"d":"2012-09-05","o":15.91,"h":15.91,"l":15.73,"c":15.79,"v":70200},{"d":"2012-09-06","o":15.87,"h":15.87,"l":15.64,"c":15.67,"v":80900},{"d":"2012-09-07","o":15.74,"h":15.78,"l":15.68,"c":15.74,"v":63800},{"d":"2012-09-10","o":15.75,"h":15.84,"l":15.67,"c":15.75,"v":61600},{"d":"2012-09-11","o":15.71,"h":15.9,"l":15.71,"c":15.83,"v":45200},{"d":"2012-09-12","o":15.84,"h":15.99,"l":15.82,"c":15.99,"v":69600},{"d":"2012-09-13","o":15.98,"h":16,"l":15.98,"c":15.99,"v":44800},{"d":"2012-09-14","o":16.02,"h":16.04,"l":15.95,"c":16.03,"v":65100},{"d":"2012-09-17","o":16.02,"h":16.06,"l":15.97,"c":16.04,"v":107900},{"d":"2012-09-18","o":16.09,"h":16.1,"l":16,"c":16.09,"v":61700},{"d":"2012-09-19","o":16.1,"h":16.18,"l":16.1,"c":16.16,"v":52100},{"d":"2012-09-20","o":16.23,"h":16.3,"l":16.18,"c":16.3,"v":64000},{"d":"2012-09-21","o":16.35,"h":16.42,"l":16.31,"c":16.37,"v":66500},{"d":"2012-09-24","o":16.5,"h":16.51,"l":16.4,"c":16.43,"v":75400},{"d":"2012-09-25","o":16.6,"h":16.63,"l":16.36,"c":16.43,"v":101900},{"d":"2012-09-26","o":16.51,"h":16.59,"l":16.46,"c":16.57,"v":97000},{"d":"2012-09-27","o":16.65,"h":16.65,"l":16.48,"c":16.5,"v":88900},{"d":"2012-09-28","o":16.5,"h":16.63,"l":16.46,"c":16.51,"v":80900},{"d":"2012-10-01","o":16.58,"h":16.62,"l":16.55,"c":16.62,"v":64600},{"d":"2012-10-02","o":16.62,"h":16.68,"l":16.47,"c":16.48,"v":79800},{"d":"2012-10-03","o":16.53,"h":16.62,"l":16.33,"c":16.36,"v":97900},{"d":"2012-10-04","o":16.36,"h":16.36,"l":16.18,"c":16.18,"v":76700},{"d":"2012-10-05","o":16.28,"h":16.28,"l":16.11,"c":16.2,"v":59300},{"d":"2012-10-08","o":16.16,"h":16.3,"l":16.16,"c":16.24,"v":76500},{"d":"2012-10-09","o":16.24,"h":16.24,"l":15.9,"c":15.9,"v":57500},{"d":"2012-10-10","o":15.97,"h":15.97,"l":15.82,"c":15.82,"v":61200},{"d":"2012-10-11","o":15.8,"h":15.94,"l":15.8,"c":15.9,"v":59000},{"d":"2012-10-12","o":15.98,"h":16.06,"l":15.91,"c":15.93,"v":35400},{"d":"2012-10-15","o":16.06,"h":16.06,"l":15.83,"c":15.85,"v":47900},{"d":"2012-10-16","o":15.96,"h":15.96,"l":15.77,"c":15.84,"v":101500},{"d":"2012-10-17","o":15.89,"h":15.91,"l":15.78,"c":15.91,"v":29900},{"d":"2012-10-18","o":15.95,"h":15.95,"l":15.91,"c":15.95,"v":56500},{"d":"2012-10-19","o":16,"h":16.03,"l":15.92,"c":15.92,"v":71000},{"d":"2012-10-22","o":16.08,"h":16.08,"l":15.93,"c":15.96,"v":62500},{"d":"2012-10-23","o":15.97,"h":16.16,"l":15.97,"c":16.16,"v":58600},{"d":"2012-10-24","o":16.19,"h":16.28,"l":16.16,"c":16.26,"v":40200},{"d":"2012-10-25","o":16.3,"h":16.33,"l":16.2,"c":16.33,"v":82500},{"d":"2012-10-26","o":16.42,"h":16.42,"l":16.26,"c":16.38,"v":30800},{"d":"2012-10-31","o":16.25,"h":16.29,"l":16.16,"c":16.16,"v":48500},{"d":"2012-11-01","o":16.3,"h":16.3,"l":16.18,"c":16.22,"v":64600},{"d":"2012-11-02","o":16.28,"h":16.28,"l":15.74,"c":15.82,"v":110800},{"d":"2012-11-05","o":15.82,"h":15.9,"l":15.59,"c":15.61,"v":67000},{"d":"2012-11-06","o":15.65,"h":15.69,"l":15.56,"c":15.65,"v":44000},{"d":"2012-11-07","o":15.53,"h":15.75,"l":15.53,"c":15.74,"v":45000},{"d":"2012-11-08","o":15.72,"h":15.93,"l":15.72,"c":15.93,"v":29100},{"d":"2012-11-09","o":15.98,"h":16.1,"l":15.82,"c":15.97,"v":76900},{"d":"2012-11-12","o":15.9,"h":15.94,"l":15.8,"c":15.82,"v":40200},{"d":"2012-11-13","o":15.8,"h":15.89,"l":15.68,"c":15.83,"v":61300},{"d":"2012-11-14","o":15.78,"h":15.83,"l":15.65,"c":15.65,"v":58000},{"d":"2012-11-15","o":15.65,"h":15.65,"l":15.31,"c":15.49,"v":111400},{"d":"2012-11-16","o":15.54,"h":15.65,"l":15.44,"c":15.65,"v":70900},{"d":"2012-11-19","o":15.76,"h":15.86,"l":15.73,"c":15.85,"v":40200},{"d":"2012-11-20","o":15.84,"h":15.89,"l":15.74,"c":15.8,"v":44100},{"d":"2012-11-21","o":15.9,"h":15.93,"l":15.85,"c":15.87,"v":44400},{"d":"2012-11-23","o":15.93,"h":15.94,"l":15.89,"c":15.94,"v":28300},{"d":"2012-11-26","o":15.93,"h":15.98,"l":15.81,"c":15.87,"v":83800},{"d":"2012-11-27","o":15.96,"h":15.97,"l":15.87,"c":15.97,"v":56200},{"d":"2012-11-28","o":15.97,"h":16.01,"l":15.92,"c":16,"v":66200},{"d":"2012-11-29","o":16.02,"h":16.04,"l":15.94,"c":16.03,"v":53000},{"d":"2012-11-30","o":16.11,"h":16.11,"l":16.01,"c":16.05,"v":82400},{"d":"2012-12-03","o":16.16,"h":16.16,"l":15.98,"c":16.01,"v":85900},{"d":"2012-12-04","o":16.05,"h":16.05,"l":15.9,"c":15.95,"v":88800},{"d":"2012-12-05","o":16.03,"h":16.03,"l":15.87,"c":15.99,"v":78700},{"d":"2012-12-06","o":16.02,"h":16.06,"l":15.97,"c":16.06,"v":85100},{"d":"2012-12-07","o":16.05,"h":16.05,"l":15.82,"c":16.01,"v":86700},{"d":"2012-12-10","o":16.05,"h":16.06,"l":15.91,"c":15.98,"v":82800},{"d":"2012-12-11","o":15.98,"h":15.98,"l":15.79,"c":15.91,"v":95200},{"d":"2012-12-12","o":15.95,"h":16.05,"l":15.91,"c":15.97,"v":128100},{"d":"2012-12-13","o":15.97,"h":15.98,"l":15.81,"c":15.88,"v":143600},{"d":"2012-12-14","o":15.82,"h":15.84,"l":15.67,"c":15.72,"v":131600},{"d":"2012-12-17","o":15.75,"h":15.75,"l":15.48,"c":15.56,"v":89100},{"d":"2012-12-18","o":15.5,"h":15.62,"l":15.42,"c":15.54,"v":92200},{"d":"2012-12-19","o":15.6,"h":15.9,"l":15.52,"c":15.59,"v":94400},{"d":"2012-12-20","o":15.75,"h":15.77,"l":15.52,"c":15.59,"v":79900},{"d":"2012-12-21","o":15.59,"h":15.82,"l":15.55,"c":15.75,"v":123900},{"d":"2012-12-24","o":15.86,"h":15.88,"l":15.7,"c":15.88,"v":67500},{"d":"2012-12-26","o":15.97,"h":15.97,"l":15.64,"c":15.67,"v":74100},{"d":"2012-12-27","o":15.73,"h":15.73,"l":15.33,"c":15.36,"v":144700},{"d":"2012-12-28","o":15.62,"h":15.62,"l":15.27,"c":15.62,"v":89800},{"d":"2012-12-31","o":15.45,"h":15.55,"l":15.3,"c":15.55,"v":152500},{"d":"2013-01-02","o":15.65,"h":15.89,"l":15.63,"c":15.86,"v":107400},{"d":"2013-01-03","o":16.04,"h":16.1,"l":15.9,"c":16.02,"v":113700},{"d":"2013-01-04","o":16.1,"h":16.21,"l":16.02,"c":16.19,"v":79400},{"d":"2013-01-07","o":16.28,"h":16.39,"l":16.22,"c":16.35,"v":161100},{"d":"2013-01-08","o":16.4,"h":16.5,"l":16.28,"c":16.49,"v":76100},{"d":"2013-01-09","o":16.49,"h":16.55,"l":16.46,"c":16.5,"v":88600},{"d":"2013-01-10","o":16.58,"h":16.58,"l":16.33,"c":16.44,"v":110900},{"d":"2013-01-11","o":16.58,"h":16.62,"l":16.43,"c":16.6,"v":118900},{"d":"2013-01-14","o":16.6,"h":16.66,"l":16.5,"c":16.59,"v":86200},{"d":"2013-01-15","o":16.5,"h":16.56,"l":16.31,"c":16.38,"v":72300},{"d":"2013-01-16","o":16.45,"h":16.45,"l":16.23,"c":16.28,"v":62300},{"d":"2013-01-17","o":16.35,"h":16.77,"l":16.25,"c":16.77,"v":64400},{"d":"2013-01-18","o":16.68,"h":16.91,"l":16.53,"c":16.83,"v":147100},{"d":"2013-01-22","o":16.8,"h":16.8,"l":16.39,"c":16.45,"v":106600},{"d":"2013-01-23","o":16.61,"h":16.61,"l":16.2,"c":16.25,"v":168300},{"d":"2013-01-24","o":16.3,"h":16.3,"l":16.19,"c":16.27,"v":64600},{"d":"2013-01-25","o":16.34,"h":16.66,"l":16.25,"c":16.58,"v":99300},{"d":"2013-01-28","o":16.64,"h":16.64,"l":16.28,"c":16.56,"v":90800},{"d":"2013-01-29","o":16.44,"h":16.53,"l":16.19,"c":16.26,"v":95800},{"d":"2013-01-30","o":16.31,"h":16.31,"l":16.15,"c":16.16,"v":59500},{"d":"2013-01-31","o":16.2,"h":16.2,"l":16.03,"c":16.04,"v":53500},{"d":"2013-02-01","o":16.18,"h":16.19,"l":15.96,"c":15.97,"v":84700},{"d":"2013-02-04","o":15.95,"h":15.99,"l":15.95,"c":15.95,"v":63900},{"d":"2013-02-05","o":16,"h":16.12,"l":15.95,"c":16,"v":60500},{"d":"2013-02-06","o":16,"h":16,"l":15.88,"c":15.93,"v":25400},{"d":"2013-02-07","o":15.94,"h":15.96,"l":15.88,"c":15.94,"v":30400},{"d":"2013-02-08","o":15.93,"h":15.93,"l":15.88,"c":15.9,"v":28400},{"d":"2013-02-11","o":15.89,"h":15.91,"l":15.82,"c":15.85,"v":28600},{"d":"2013-02-12","o":15.89,"h":15.89,"l":15.74,"c":15.78,"v":52400},{"d":"2013-02-13","o":15.81,"h":15.81,"l":15.59,"c":15.63,"v":50400},{"d":"2013-02-14","o":15.65,"h":15.65,"l":15.41,"c":15.5,"v":94100},{"d":"2013-02-15","o":15.57,"h":15.57,"l":15.3,"c":15.39,"v":91700},{"d":"2013-02-19","o":15.39,"h":15.4,"l":15.27,"c":15.29,"v":85200},{"d":"2013-02-20","o":15.33,"h":15.37,"l":15.23,"c":15.33,"v":90100},{"d":"2013-02-21","o":15.33,"h":15.46,"l":15.3,"c":15.42,"v":38200},{"d":"2013-02-22","o":15.48,"h":15.48,"l":15.32,"c":15.38,"v":41300},{"d":"2013-02-25","o":15.37,"h":15.38,"l":15.16,"c":15.17,"v":65100},{"d":"2013-02-26","o":15.17,"h":15.3,"l":15.09,"c":15.23,"v":78900},{"d":"2013-02-27","o":15.21,"h":15.28,"l":15.14,"c":15.26,"v":89900},{"d":"2013-02-28","o":15.23,"h":15.35,"l":15.18,"c":15.35,"v":76100},{"d":"2013-03-01","o":15.28,"h":15.34,"l":15.1,"c":15.31,"v":49200},{"d":"2013-03-04","o":15.3,"h":15.3,"l":15.19,"c":15.2,"v":54600},{"d":"2013-03-05","o":15.25,"h":15.25,"l":15.1,"c":15.1,"v":84600},{"d":"2013-03-06","o":15.07,"h":15.17,"l":15.04,"c":15.1,"v":57300},{"d":"2013-03-07","o":15.12,"h":15.12,"l":15.03,"c":15.07,"v":65900},{"d":"2013-03-08","o":15.02,"h":15.02,"l":14.77,"c":15,"v":133400},{"d":"2013-03-11","o":14.98,"h":14.98,"l":14.71,"c":14.77,"v":154800},{"d":"2013-03-12","o":14.72,"h":14.73,"l":14.52,"c":14.69,"v":222400},{"d":"2013-03-13","o":14.64,"h":14.67,"l":14.47,"c":14.55,"v":138200},{"d":"2013-03-14","o":14.49,"h":14.52,"l":14.26,"c":14.36,"v":306300},{"d":"2013-03-15","o":14.17,"h":14.35,"l":14.04,"c":14.34,"v":335400},{"d":"2013-03-18","o":14.22,"h":14.63,"l":14.09,"c":14.63,"v":199700},{"d":"2013-03-19","o":14.67,"h":14.73,"l":14.5,"c":14.7,"v":152100},{"d":"2013-03-20","o":14.74,"h":14.95,"l":14.74,"c":14.94,"v":109400},{"d":"2013-03-21","o":14.88,"h":15.05,"l":14.85,"c":15.05,"v":156900},{"d":"2013-03-22","o":14.99,"h":15.1,"l":14.97,"c":15.1,"v":83600},{"d":"2013-03-25","o":15.12,"h":15.12,"l":15,"c":15.08,"v":72400},{"d":"2013-03-26","o":15.07,"h":15.15,"l":15.01,"c":15.07,"v":55900},{"d":"2013-03-27","o":15.06,"h":15.18,"l":15.05,"c":15.16,"v":47600},{"d":"2013-03-28","o":15.21,"h":15.24,"l":15.1,"c":15.1,"v":48200},{"d":"2013-04-01","o":15.19,"h":15.21,"l":15.11,"c":15.18,"v":41700},{"d":"2013-04-02","o":15.17,"h":15.17,"l":14.97,"c":14.97,"v":142000},{"d":"2013-04-03","o":14.85,"h":14.95,"l":14.78,"c":14.91,"v":125500},{"d":"2013-04-04","o":14.99,"h":15.08,"l":14.94,"c":15.06,"v":114600},{"d":"2013-04-05","o":15.19,"h":15.38,"l":15.09,"c":15.38,"v":144800},{"d":"2013-04-08","o":15.38,"h":15.38,"l":15.17,"c":15.2,"v":61700},{"d":"2013-04-09","o":15.18,"h":15.25,"l":15.18,"c":15.24,"v":49400},{"d":"2013-04-10","o":15.15,"h":15.29,"l":15.11,"c":15.29,"v":65300},{"d":"2013-04-11","o":15.33,"h":15.37,"l":15.2,"c":15.24,"v":54200},{"d":"2013-04-12","o":15.31,"h":15.34,"l":15.26,"c":15.33,"v":54800},{"d":"2013-04-15","o":15.35,"h":15.36,"l":15.21,"c":15.31,"v":37000},{"d":"2013-04-16","o":15.33,"h":15.34,"l":15.16,"c":15.24,"v":61000},{"d":"2013-04-17","o":15.29,"h":15.38,"l":15.29,"c":15.36,"v":50500},{"d":"2013-04-18","o":15.36,"h":15.41,"l":15.36,"c":15.41,"v":41400},{"d":"2013-04-19","o":15.43,"h":15.48,"l":15.39,"c":15.43,"v":32000},{"d":"2013-04-22","o":15.47,"h":15.49,"l":15.4,"c":15.49,"v":43100},{"d":"2013-04-23","o":15.53,"h":15.55,"l":15.49,"c":15.53,"v":60600},{"d":"2013-04-24","o":15.56,"h":15.58,"l":15.44,"c":15.47,"v":50400},{"d":"2013-04-25","o":15.5,"h":15.55,"l":15.48,"c":15.54,"v":43900},{"d":"2013-04-26","o":15.54,"h":15.55,"l":15.5,"c":15.55,"v":59100},{"d":"2013-04-29","o":15.53,"h":15.53,"l":15.5,"c":15.5,"v":42000},{"d":"2013-04-30","o":15.53,"h":15.55,"l":15.5,"c":15.52,"v":36100},{"d":"2013-05-01","o":15.5,"h":15.52,"l":15.43,"c":15.43,"v":70600},{"d":"2013-05-02","o":15.45,"h":15.5,"l":15.42,"c":15.42,"v":55100},{"d":"2013-05-03","o":15.43,"h":15.44,"l":15.36,"c":15.37,"v":46100},{"d":"2013-05-06","o":15.33,"h":15.42,"l":15.33,"c":15.33,"v":38000},{"d":"2013-05-07","o":15.34,"h":15.44,"l":15.32,"c":15.43,"v":37200},{"d":"2013-05-08","o":15.43,"h":15.46,"l":15.4,"c":15.45,"v":36600},{"d":"2013-05-09","o":15.42,"h":15.44,"l":15.3,"c":15.3,"v":50300},{"d":"2013-05-10","o":15.31,"h":15.31,"l":15.22,"c":15.22,"v":70600},{"d":"2013-05-13","o":15.2,"h":15.22,"l":15.04,"c":15.08,"v":71400},{"d":"2013-05-14","o":15.09,"h":15.14,"l":15.03,"c":15.05,"v":59700},{"d":"2013-05-15","o":15.05,"h":15.08,"l":14.93,"c":14.93,"v":85300},{"d":"2013-05-16","o":15,"h":15.06,"l":14.93,"c":15.02,"v":61900},{"d":"2013-05-17","o":15.05,"h":15.07,"l":15,"c":15.01,"v":45300},{"d":"2013-05-20","o":15.06,"h":15.11,"l":15.02,"c":15.11,"v":59900},{"d":"2013-05-21","o":15.11,"h":15.11,"l":14.95,"c":15,"v":86300},{"d":"2013-05-22","o":15.03,"h":15.03,"l":14.95,"c":15,"v":35900},{"d":"2013-05-23","o":14.92,"h":15.01,"l":14.9,"c":14.95,"v":63500},{"d":"2013-05-24","o":14.92,"h":14.92,"l":14.85,"c":14.89,"v":54500},{"d":"2013-05-28","o":14.91,"h":14.91,"l":14.68,"c":14.71,"v":80600},{"d":"2013-05-29","o":14.66,"h":14.66,"l":14.34,"c":14.42,"v":108700},{"d":"2013-05-30","o":14.34,"h":14.45,"l":14.3,"c":14.34,"v":99400},{"d":"2013-05-31","o":14.34,"h":14.39,"l":14.05,"c":14.09,"v":140300},{"d":"2013-06-03","o":14.05,"h":14.16,"l":13.91,"c":13.94,"v":131400},{"d":"2013-06-04","o":13.94,"h":14,"l":13.64,"c":13.99,"v":259100},{"d":"2013-06-05","o":13.86,"h":14.06,"l":13.82,"c":14.06,"v":77600},{"d":"2013-06-06","o":14.03,"h":14.24,"l":14.01,"c":14.24,"v":81500},{"d":"2013-06-07","o":14.22,"h":14.23,"l":14.09,"c":14.13,"v":71000},{"d":"2013-06-10","o":14.13,"h":14.13,"l":13.85,"c":13.86,"v":65000},{"d":"2013-06-11","o":13.78,"h":13.78,"l":13.58,"c":13.61,"v":142200},{"d":"2013-06-12","o":13.53,"h":13.53,"l":13.32,"c":13.4,"v":170200},{"d":"2013-06-13","o":13.26,"h":13.59,"l":13.26,"c":13.55,"v":154100},{"d":"2013-06-14","o":13.5,"h":13.71,"l":13.48,"c":13.64,"v":93800},{"d":"2013-06-17","o":13.77,"h":13.77,"l":13.55,"c":13.6,"v":63300},{"d":"2013-06-18","o":13.61,"h":13.61,"l":13.43,"c":13.46,"v":79200},{"d":"2013-06-19","o":13.42,"h":13.54,"l":13.42,"c":13.46,"v":101600},{"d":"2013-06-20","o":13.36,"h":13.41,"l":13.25,"c":13.32,"v":135000},{"d":"2013-06-21","o":13.37,"h":13.39,"l":13.18,"c":13.2,"v":119500},{"d":"2013-06-24","o":13.07,"h":13.07,"l":12.63,"c":12.93,"v":241700},{"d":"2013-06-25","o":12.98,"h":12.98,"l":12.7,"c":12.9,"v":110400},{"d":"2013-06-26","o":12.94,"h":13.38,"l":12.94,"c":13.3,"v":160500},{"d":"2013-06-27","o":13.39,"h":13.52,"l":13.31,"c":13.48,"v":85200},{"d":"2013-06-28","o":13.46,"h":13.5,"l":13.28,"c":13.46,"v":84400},{"d":"2013-07-01","o":13.44,"h":13.58,"l":13.43,"c":13.53,"v":134700},{"d":"2013-07-02","o":13.49,"h":13.54,"l":13.39,"c":13.41,"v":60700},{"d":"2013-07-03","o":13.3,"h":13.34,"l":13.05,"c":13.08,"v":139500},{"d":"2013-07-05","o":13,"h":13,"l":12.77,"c":12.86,"v":93100},{"d":"2013-07-08","o":13.05,"h":13.09,"l":12.94,"c":12.99,"v":131100},{"d":"2013-07-09","o":13,"h":13.02,"l":12.87,"c":12.93,"v":164000},{"d":"2013-07-10","o":12.88,"h":12.93,"l":12.81,"c":12.83,"v":83000},{"d":"2013-07-11","o":12.92,"h":13.03,"l":12.87,"c":12.96,"v":89700},{"d":"2013-07-12","o":12.98,"h":13.05,"l":12.84,"c":12.86,"v":100900},{"d":"2013-07-15","o":12.84,"h":12.86,"l":12.78,"c":12.78,"v":113100},{"d":"2013-07-16","o":12.79,"h":12.87,"l":12.72,"c":12.78,"v":155400},{"d":"2013-07-17","o":12.85,"h":13.11,"l":12.83,"c":13.11,"v":189100},{"d":"2013-07-18","o":13.1,"h":13.18,"l":12.99,"c":13.04,"v":83500},{"d":"2013-07-19","o":13.05,"h":13.05,"l":12.88,"c":12.91,"v":82500},{"d":"2013-07-22","o":12.91,"h":12.91,"l":12.68,"c":12.8,"v":144700},{"d":"2013-07-23","o":12.79,"h":12.92,"l":12.77,"c":12.89,"v":62600},{"d":"2013-07-24","o":12.83,"h":12.83,"l":12.67,"c":12.68,"v":99500},{"d":"2013-07-25","o":12.63,"h":12.83,"l":12.5,"c":12.8,"v":198300},{"d":"2013-07-26","o":12.68,"h":12.83,"l":12.67,"c":12.74,"v":85000},{"d":"2013-07-29","o":12.67,"h":12.77,"l":12.67,"c":12.75,"v":57200},{"d":"2013-07-30","o":12.71,"h":12.8,"l":12.71,"c":12.73,"v":96100},{"d":"2013-07-31","o":12.66,"h":12.74,"l":12.57,"c":12.74,"v":108500},{"d":"2013-08-01","o":12.66,"h":12.8,"l":12.66,"c":12.69,"v":76400},{"d":"2013-08-02","o":12.65,"h":12.72,"l":12.61,"c":12.72,"v":60500},{"d":"2013-08-05","o":12.63,"h":12.69,"l":12.6,"c":12.65,"v":79600},{"d":"2013-08-06","o":12.65,"h":12.65,"l":12.53,"c":12.53,"v":51600},{"d":"2013-08-07","o":12.43,"h":12.49,"l":12.34,"c":12.41,"v":87700},{"d":"2013-08-08","o":12.4,"h":12.45,"l":12.35,"c":12.36,"v":123100},{"d":"2013-08-09","o":12.37,"h":12.49,"l":12.34,"c":12.46,"v":139700},{"d":"2013-08-12","o":12.43,"h":12.53,"l":12.38,"c":12.49,"v":119300},{"d":"2013-08-13","o":12.42,"h":12.46,"l":12.35,"c":12.35,"v":85100},{"d":"2013-08-14","o":12.26,"h":12.36,"l":12.24,"c":12.24,"v":131100},{"d":"2013-08-15","o":12.11,"h":12.16,"l":12.08,"c":12.1,"v":133500},{"d":"2013-08-16","o":12.02,"h":12.08,"l":11.95,"c":11.95,"v":168500},{"d":"2013-08-19","o":11.95,"h":12.03,"l":11.87,"c":12.01,"v":177800},{"d":"2013-08-20","o":12.03,"h":12.18,"l":11.98,"c":12.17,"v":179400},{"d":"2013-08-21","o":12.14,"h":12.24,"l":12.11,"c":12.21,"v":143200},{"d":"2013-08-22","o":12.25,"h":12.42,"l":12.23,"c":12.4,"v":123000},{"d":"2013-08-23","o":12.31,"h":12.42,"l":12.27,"c":12.35,"v":153500},{"d":"2013-08-26","o":12.32,"h":12.38,"l":12.32,"c":12.34,"v":146600},{"d":"2013-08-27","o":12.25,"h":12.35,"l":12.23,"c":12.33,"v":119100},{"d":"2013-08-28","o":12.33,"h":12.36,"l":12.26,"c":12.28,"v":82100},{"d":"2013-08-29","o":12.27,"h":12.27,"l":12.14,"c":12.24,"v":139300},{"d":"2013-08-30","o":12.24,"h":12.24,"l":12.16,"c":12.22,"v":75400},{"d":"2013-09-03","o":12.22,"h":12.24,"l":12.14,"c":12.24,"v":81500},{"d":"2013-09-04","o":12.13,"h":12.21,"l":12.09,"c":12.2,"v":144200},{"d":"2013-09-05","o":12.13,"h":12.18,"l":12.06,"c":12.1,"v":149900},{"d":"2013-09-06","o":12.1,"h":12.12,"l":12.02,"c":12.03,"v":131300},{"d":"2013-09-09","o":12.07,"h":12.13,"l":12.04,"c":12.13,"v":71500},{"d":"2013-09-10","o":12.1,"h":12.12,"l":12.06,"c":12.07,"v":80100},{"d":"2013-09-11","o":12.06,"h":12.07,"l":12.02,"c":12.03,"v":104700},{"d":"2013-09-12","o":12.03,"h":12.07,"l":11.99,"c":12.01,"v":113800},{"d":"2013-09-13","o":11.98,"h":12.12,"l":11.98,"c":12.08,"v":201200},{"d":"2013-09-16","o":12.17,"h":12.25,"l":12.15,"c":12.17,"v":159500},{"d":"2013-09-17","o":12.22,"h":12.36,"l":12.2,"c":12.35,"v":104700},{"d":"2013-09-18","o":12.36,"h":12.62,"l":12.28,"c":12.6,"v":234400},{"d":"2013-09-19","o":12.62,"h":12.7,"l":12.53,"c":12.68,"v":207600},{"d":"2013-09-20","o":12.66,"h":12.75,"l":12.54,"c":12.73,"v":174400},{"d":"2013-09-23","o":12.73,"h":12.81,"l":12.68,"c":12.74,"v":125000},{"d":"2013-09-24","o":12.79,"h":12.82,"l":12.7,"c":12.82,"v":105200},{"d":"2013-09-25","o":12.86,"h":12.88,"l":12.83,"c":12.85,"v":78300},{"d":"2013-09-26","o":12.89,"h":12.93,"l":12.87,"c":12.91,"v":88400},{"d":"2013-09-27","o":12.88,"h":12.94,"l":12.86,"c":12.93,"v":120500},{"d":"2013-09-30","o":12.89,"h":12.92,"l":12.86,"c":12.92,"v":80300},{"d":"2013-10-01","o":12.89,"h":12.93,"l":12.88,"c":12.93,"v":163400},{"d":"2013-10-02","o":12.66,"h":12.86,"l":12.66,"c":12.83,"v":278000},{"d":"2013-10-03","o":12.8,"h":12.83,"l":12.72,"c":12.73,"v":50900},{"d":"2013-10-04","o":12.76,"h":12.78,"l":12.63,"c":12.63,"v":97700},{"d":"2013-10-07","o":12.6,"h":12.66,"l":12.46,"c":12.47,"v":64300},{"d":"2013-10-08","o":12.47,"h":12.5,"l":12.39,"c":12.48,"v":90200},{"d":"2013-10-09","o":12.49,"h":12.52,"l":12.44,"c":12.47,"v":134100},{"d":"2013-10-10","o":12.48,"h":12.49,"l":12.39,"c":12.45,"v":118600},{"d":"2013-10-11","o":12.47,"h":12.53,"l":12.4,"c":12.49,"v":94600},{"d":"2013-10-14","o":12.52,"h":12.56,"l":12.5,"c":12.54,"v":79100},{"d":"2013-10-15","o":12.56,"h":12.61,"l":12.54,"c":12.61,"v":195200},{"d":"2013-10-16","o":12.62,"h":12.75,"l":12.59,"c":12.73,"v":207100},{"d":"2013-10-17","o":12.73,"h":13.01,"l":12.73,"c":12.99,"v":136800},{"d":"2013-10-18","o":13.04,"h":13.15,"l":13,"c":13.06,"v":113900},{"d":"2013-10-21","o":13.07,"h":13.15,"l":13.02,"c":13.11,"v":143200},{"d":"2013-10-22","o":13.13,"h":13.19,"l":13.03,"c":13.05,"v":67600},{"d":"2013-10-23","o":13.17,"h":13.21,"l":13.13,"c":13.16,"v":120300},{"d":"2013-10-24","o":13.13,"h":13.17,"l":13.05,"c":13.07,"v":77400},{"d":"2013-10-25","o":13.14,"h":13.14,"l":13.06,"c":13.08,"v":95100},{"d":"2013-10-28","o":13.06,"h":13.14,"l":13.06,"c":13.09,"v":117600},{"d":"2013-10-29","o":13.08,"h":13.15,"l":13.08,"c":13.13,"v":74600},{"d":"2013-10-30","o":13.12,"h":13.13,"l":13.03,"c":13.03,"v":98400},{"d":"2013-10-31","o":13.04,"h":13.04,"l":12.88,"c":12.95,"v":187800},{"d":"2013-11-01","o":12.93,"h":12.93,"l":12.76,"c":12.81,"v":72100},{"d":"2013-11-04","o":12.86,"h":12.86,"l":12.73,"c":12.76,"v":104600},{"d":"2013-11-05","o":12.76,"h":12.89,"l":12.73,"c":12.89,"v":130700},{"d":"2013-11-06","o":12.84,"h":12.89,"l":12.72,"c":12.74,"v":179200},{"d":"2013-11-07","o":12.68,"h":12.8,"l":12.63,"c":12.67,"v":94800},{"d":"2013-11-08","o":12.62,"h":12.62,"l":12.45,"c":12.51,"v":63000},{"d":"2013-11-11","o":12.57,"h":12.61,"l":12.51,"c":12.57,"v":81500},{"d":"2013-11-12","o":12.6,"h":12.6,"l":12.32,"c":12.33,"v":125300},{"d":"2013-11-13","o":12.38,"h":12.41,"l":12.3,"c":12.39,"v":42200},{"d":"2013-11-14","o":12.36,"h":12.46,"l":12.35,"c":12.44,"v":55300},{"d":"2013-11-15","o":12.42,"h":12.51,"l":12.4,"c":12.46,"v":105400},{"d":"2013-11-18","o":12.44,"h":12.47,"l":12.43,"c":12.44,"v":74700},{"d":"2013-11-19","o":12.43,"h":12.43,"l":12.4,"c":12.41,"v":61000},{"d":"2013-11-20","o":12.37,"h":12.45,"l":12.36,"c":12.38,"v":116400},{"d":"2013-11-21","o":12.4,"h":12.45,"l":12.36,"c":12.42,"v":73400},{"d":"2013-11-22","o":12.45,"h":12.45,"l":12.38,"c":12.39,"v":65300},{"d":"2013-11-25","o":12.43,"h":12.43,"l":12.39,"c":12.39,"v":99300},{"d":"2013-11-26","o":12.39,"h":12.43,"l":12.37,"c":12.37,"v":68100},{"d":"2013-11-27","o":12.37,"h":12.41,"l":12.33,"c":12.33,"v":85800},{"d":"2013-11-29","o":12.39,"h":12.39,"l":12.31,"c":12.35,"v":34400},{"d":"2013-12-02","o":12.36,"h":12.4,"l":12.32,"c":12.36,"v":87000},{"d":"2013-12-03","o":12.33,"h":12.43,"l":12.33,"c":12.4,"v":99600},{"d":"2013-12-04","o":12.27,"h":12.33,"l":12.26,"c":12.3,"v":95200},{"d":"2013-12-05","o":12.31,"h":12.31,"l":12.23,"c":12.27,"v":104600},{"d":"2013-12-06","o":12.37,"h":12.37,"l":12.18,"c":12.22,"v":190000},{"d":"2013-12-09","o":12.18,"h":12.2,"l":12.09,"c":12.1,"v":120600},{"d":"2013-12-10","o":12.1,"h":12.21,"l":12.1,"c":12.21,"v":147800},{"d":"2013-12-11","o":12.22,"h":12.23,"l":12.14,"c":12.23,"v":65000},{"d":"2013-12-12","o":12.18,"h":12.23,"l":12.17,"c":12.2,"v":64000},{"d":"2013-12-13","o":12.2,"h":12.24,"l":12.16,"c":12.18,"v":83800},{"d":"2013-12-16","o":12.18,"h":12.29,"l":12.18,"c":12.29,"v":104800},{"d":"2013-12-17","o":12.36,"h":12.5,"l":12.24,"c":12.46,"v":126800},{"d":"2013-12-18","o":12.42,"h":12.55,"l":12.42,"c":12.52,"v":128000},{"d":"2013-12-19","o":12.58,"h":12.67,"l":12.53,"c":12.65,"v":121200},{"d":"2013-12-20","o":12.62,"h":12.75,"l":12.62,"c":12.69,"v":157700},{"d":"2013-12-23","o":12.69,"h":12.99,"l":12.69,"c":12.98,"v":250100},{"d":"2013-12-24","o":13.03,"h":13.03,"l":12.9,"c":12.92,"v":130200},{"d":"2013-12-26","o":12.88,"h":12.89,"l":12.78,"c":12.78,"v":52600},{"d":"2013-12-27","o":12.75,"h":12.78,"l":12.69,"c":12.69,"v":92700},{"d":"2013-12-30","o":12.66,"h":12.75,"l":12.65,"c":12.69,"v":125400},{"d":"2013-12-31","o":12.79,"h":12.79,"l":12.43,"c":12.53,"v":195900},{"d":"2014-01-02","o":12.44,"h":12.56,"l":12.43,"c":12.55,"v":155900},{"d":"2014-01-03","o":12.49,"h":12.6,"l":12.41,"c":12.6,"v":118200},{"d":"2014-01-06","o":12.59,"h":12.76,"l":12.59,"c":12.71,"v":63000},{"d":"2014-01-07","o":12.87,"h":12.92,"l":12.78,"c":12.86,"v":134300},{"d":"2014-01-08","o":12.84,"h":12.84,"l":12.73,"c":12.75,"v":68500},{"d":"2014-01-09","o":12.82,"h":12.83,"l":12.75,"c":12.77,"v":66300},{"d":"2014-01-10","o":12.84,"h":12.86,"l":12.78,"c":12.8,"v":91700},{"d":"2014-01-13","o":12.83,"h":12.87,"l":12.77,"c":12.78,"v":82000},{"d":"2014-01-14","o":12.82,"h":12.82,"l":12.78,"c":12.78,"v":35000},{"d":"2014-01-15","o":12.82,"h":12.85,"l":12.81,"c":12.85,"v":47300},{"d":"2014-01-16","o":12.86,"h":12.86,"l":12.8,"c":12.84,"v":79000},{"d":"2014-01-17","o":12.88,"h":12.97,"l":12.84,"c":12.9,"v":101600},{"d":"2014-01-21","o":12.94,"h":12.99,"l":12.88,"c":12.9,"v":75000},{"d":"2014-01-22","o":12.87,"h":13.01,"l":12.87,"c":12.99,"v":77600},{"d":"2014-01-23","o":13.02,"h":13.08,"l":13.02,"c":13.06,"v":50500},{"d":"2014-01-24","o":13.11,"h":13.11,"l":13.01,"c":13.03,"v":44100},{"d":"2014-01-27","o":13.09,"h":13.17,"l":12.97,"c":12.98,"v":90800},{"d":"2014-01-28","o":12.95,"h":13.04,"l":12.95,"c":12.97,"v":45000},{"d":"2014-01-29","o":13.02,"h":13.05,"l":12.97,"c":12.98,"v":61300},{"d":"2014-01-30","o":13,"h":13.02,"l":12.98,"c":12.98,"v":66100},{"d":"2014-01-31","o":12.98,"h":13.08,"l":12.94,"c":13,"v":112900},{"d":"2014-02-03","o":13.03,"h":13.1,"l":13.02,"c":13.02,"v":100300},{"d":"2014-02-04","o":13.09,"h":13.09,"l":12.96,"c":12.97,"v":86900},{"d":"2014-02-05","o":12.91,"h":12.92,"l":12.85,"c":12.85,"v":53800},{"d":"2014-02-06","o":12.9,"h":12.9,"l":12.84,"c":12.88,"v":54300},{"d":"2014-02-07","o":12.9,"h":12.96,"l":12.88,"c":12.9,"v":79100},{"d":"2014-02-10","o":12.96,"h":13.05,"l":12.95,"c":12.97,"v":55900},{"d":"2014-02-11","o":13,"h":13.02,"l":12.92,"c":12.96,"v":82200},{"d":"2014-02-12","o":12.99,"h":12.99,"l":12.9,"c":12.93,"v":43800},{"d":"2014-02-13","o":12.93,"h":12.97,"l":12.91,"c":12.97,"v":35500},{"d":"2014-02-14","o":12.95,"h":13,"l":12.93,"c":13,"v":24400},{"d":"2014-02-18","o":13.03,"h":13.08,"l":12.98,"c":13.07,"v":102100},{"d":"2014-02-19","o":13.07,"h":13.1,"l":13.01,"c":13.02,"v":61900},{"d":"2014-02-20","o":13.03,"h":13.04,"l":12.95,"c":12.98,"v":54000},{"d":"2014-02-21","o":13.03,"h":13.08,"l":12.99,"c":12.99,"v":53800},{"d":"2014-02-24","o":13,"h":13.03,"l":12.97,"c":13,"v":77000},{"d":"2014-02-25","o":13.03,"h":13.04,"l":12.96,"c":13,"v":53100},{"d":"2014-02-26","o":13.04,"h":13.06,"l":13.01,"c":13.02,"v":47700},{"d":"2014-02-27","o":13.07,"h":13.07,"l":13.02,"c":13.06,"v":51600},{"d":"2014-02-28","o":13.06,"h":13.08,"l":13.02,"c":13.08,"v":68200},{"d":"2014-03-03","o":13.07,"h":13.11,"l":13.05,"c":13.07,"v":51900},{"d":"2014-03-04","o":13.12,"h":13.18,"l":13.1,"c":13.18,"v":63500},{"d":"2014-03-05","o":13.14,"h":13.19,"l":13.12,"c":13.19,"v":93100},{"d":"2014-03-06","o":13.21,"h":13.21,"l":13.05,"c":13.07,"v":58200},{"d":"2014-03-07","o":13.05,"h":13.06,"l":12.84,"c":12.94,"v":179800},{"d":"2014-03-10","o":12.97,"h":13.13,"l":12.97,"c":13.11,"v":101300},{"d":"2014-03-11","o":13.09,"h":13.12,"l":13,"c":13.05,"v":49200},{"d":"2014-03-12","o":13.08,"h":13.22,"l":13.08,"c":13.21,"v":48500},{"d":"2014-03-13","o":13.16,"h":13.23,"l":13.16,"c":13.21,"v":60000},{"d":"2014-03-14","o":13.24,"h":13.24,"l":13.13,"c":13.13,"v":94800},{"d":"2014-03-17","o":13.2,"h":13.22,"l":13.13,"c":13.16,"v":38100},{"d":"2014-03-18","o":13.16,"h":13.18,"l":13.12,"c":13.14,"v":52100},{"d":"2014-03-19","o":13.14,"h":13.2,"l":13.03,"c":13.11,"v":45000},{"d":"2014-03-20","o":13.13,"h":13.13,"l":12.93,"c":12.97,"v":119200},{"d":"2014-03-21","o":13.03,"h":13.16,"l":13.03,"c":13.13,"v":60300},{"d":"2014-03-24","o":13.21,"h":13.35,"l":13.16,"c":13.32,"v":107000},{"d":"2014-03-25","o":13.3,"h":13.34,"l":13.25,"c":13.32,"v":65600},{"d":"2014-03-26","o":13.29,"h":13.44,"l":13.29,"c":13.39,"v":84300},{"d":"2014-03-27","o":13.44,"h":13.5,"l":13.39,"c":13.44,"v":62600},{"d":"2014-03-28","o":13.47,"h":13.5,"l":13.32,"c":13.36,"v":62800},{"d":"2014-03-31","o":13.4,"h":13.4,"l":13.27,"c":13.27,"v":79700},{"d":"2014-04-01","o":13.25,"h":13.31,"l":13.24,"c":13.26,"v":116900},{"d":"2014-04-02","o":13.22,"h":13.33,"l":13.09,"c":13.14,"v":169800},{"d":"2014-04-03","o":13.26,"h":13.26,"l":13.14,"c":13.21,"v":35900},{"d":"2014-04-04","o":13.2,"h":13.36,"l":13.2,"c":13.3,"v":33800},{"d":"2014-04-07","o":13.24,"h":13.29,"l":13.2,"c":13.26,"v":54900},{"d":"2014-04-08","o":13.29,"h":13.3,"l":13.24,"c":13.25,"v":34700},{"d":"2014-04-09","o":13.24,"h":13.27,"l":13.2,"c":13.2,"v":48600},{"d":"2014-04-10","o":13.18,"h":13.25,"l":13.18,"c":13.19,"v":87200},{"d":"2014-04-11","o":13.21,"h":13.26,"l":13.17,"c":13.17,"v":67300},{"d":"2014-04-14","o":13.18,"h":13.2,"l":13.13,"c":13.14,"v":88900},{"d":"2014-04-15","o":13.17,"h":13.27,"l":13.17,"c":13.26,"v":72200},{"d":"2014-04-16","o":13.28,"h":13.43,"l":13.24,"c":13.39,"v":101500},{"d":"2014-04-17","o":13.43,"h":13.43,"l":13.31,"c":13.36,"v":50900},{"d":"2014-04-21","o":13.32,"h":13.47,"l":13.32,"c":13.45,"v":29200},{"d":"2014-04-22","o":13.5,"h":13.6,"l":13.49,"c":13.57,"v":116300},{"d":"2014-04-23","o":13.61,"h":13.7,"l":13.57,"c":13.64,"v":69900},{"d":"2014-04-24","o":13.69,"h":13.7,"l":13.62,"c":13.7,"v":42200},{"d":"2014-04-25","o":13.77,"h":13.87,"l":13.73,"c":13.83,"v":62100},{"d":"2014-04-28","o":13.9,"h":13.9,"l":13.75,"c":13.8,"v":65900},{"d":"2014-04-29","o":13.77,"h":13.79,"l":13.65,"c":13.73,"v":98100},{"d":"2014-04-30","o":13.71,"h":13.79,"l":13.71,"c":13.79,"v":48500},{"d":"2014-05-01","o":13.81,"h":13.89,"l":13.8,"c":13.87,"v":74000},{"d":"2014-05-02","o":13.88,"h":13.88,"l":13.79,"c":13.86,"v":68500},{"d":"2014-05-05","o":13.91,"h":13.92,"l":13.82,"c":13.84,"v":68200},{"d":"2014-05-06","o":13.85,"h":13.94,"l":13.83,"c":13.94,"v":56100},{"d":"2014-05-07","o":13.89,"h":13.92,"l":13.83,"c":13.92,"v":43300},{"d":"2014-05-08","o":13.87,"h":13.94,"l":13.87,"c":13.94,"v":20100},{"d":"2014-05-09","o":13.92,"h":13.93,"l":13.89,"c":13.93,"v":21100},{"d":"2014-05-12","o":13.94,"h":13.95,"l":13.91,"c":13.94,"v":47900},{"d":"2014-05-13","o":13.95,"h":13.95,"l":13.88,"c":13.9,"v":54700},{"d":"2014-05-14","o":13.94,"h":13.94,"l":13.85,"c":13.85,"v":30200},{"d":"2014-05-15","o":13.88,"h":13.89,"l":13.8,"c":13.83,"v":76200},{"d":"2014-05-16","o":13.88,"h":13.88,"l":13.82,"c":13.85,"v":76300},{"d":"2014-05-19","o":13.89,"h":13.91,"l":13.85,"c":13.88,"v":75100},{"d":"2014-05-20","o":13.88,"h":13.9,"l":13.83,"c":13.9,"v":48800},{"d":"2014-05-21","o":13.9,"h":13.98,"l":13.9,"c":13.98,"v":50900},{"d":"2014-05-22","o":13.97,"h":14.05,"l":13.95,"c":14.05,"v":68500},{"d":"2014-05-23","o":14.02,"h":14.05,"l":13.99,"c":14.05,"v":45500},{"d":"2014-05-27","o":14.02,"h":14.05,"l":14,"c":14.04,"v":32800},{"d":"2014-05-28","o":14.05,"h":14.19,"l":14.05,"c":14.12,"v":54800},{"d":"2014-05-29","o":14.11,"h":14.14,"l":14.06,"c":14.06,"v":44300},{"d":"2014-05-30","o":14.1,"h":14.15,"l":14.05,"c":14.06,"v":53700},{"d":"2014-06-02","o":14.13,"h":14.16,"l":14.06,"c":14.11,"v":82100},{"d":"2014-06-03","o":14.11,"h":14.12,"l":14,"c":14,"v":60900},{"d":"2014-06-04","o":14,"h":14,"l":13.74,"c":13.77,"v":115200},{"d":"2014-06-05","o":13.76,"h":13.81,"l":13.7,"c":13.75,"v":43900},{"d":"2014-06-06","o":13.76,"h":13.83,"l":13.68,"c":13.72,"v":55900},{"d":"2014-06-09","o":13.7,"h":13.89,"l":13.68,"c":13.8,"v":119900},{"d":"2014-06-10","o":13.78,"h":13.86,"l":13.75,"c":13.77,"v":51500},{"d":"2014-06-11","o":13.74,"h":13.81,"l":13.73,"c":13.81,"v":54300},{"d":"2014-06-12","o":13.77,"h":13.85,"l":13.66,"c":13.68,"v":125400},{"d":"2014-06-13","o":13.65,"h":13.65,"l":13.52,"c":13.55,"v":71100},{"d":"2014-06-16","o":13.57,"h":13.6,"l":13.52,"c":13.53,"v":65800},{"d":"2014-06-17","o":13.55,"h":13.55,"l":13.39,"c":13.46,"v":81300},{"d":"2014-06-18","o":13.44,"h":13.51,"l":13.39,"c":13.5,"v":54200},{"d":"2014-06-19","o":13.53,"h":13.54,"l":13.46,"c":13.51,"v":62500},{"d":"2014-06-20","o":13.51,"h":13.53,"l":13.47,"c":13.51,"v":56300},{"d":"2014-06-23","o":13.51,"h":13.59,"l":13.51,"c":13.56,"v":65900},{"d":"2014-06-24","o":13.56,"h":13.59,"l":13.5,"c":13.57,"v":74500},{"d":"2014-06-25","o":13.57,"h":13.66,"l":13.56,"c":13.64,"v":55600},{"d":"2014-06-26","o":13.63,"h":13.67,"l":13.6,"c":13.65,"v":45100},{"d":"2014-06-27","o":13.69,"h":13.91,"l":13.68,"c":13.88,"v":105500},{"d":"2014-06-30","o":13.88,"h":13.94,"l":13.82,"c":13.92,"v":78000},{"d":"2014-07-01","o":13.88,"h":13.96,"l":13.86,"c":13.91,"v":65900},{"d":"2014-07-02","o":13.84,"h":13.9,"l":13.64,"c":13.66,"v":130500},{"d":"2014-07-03","o":13.66,"h":13.66,"l":13.55,"c":13.6,"v":60500},{"d":"2014-07-07","o":13.61,"h":13.71,"l":13.61,"c":13.68,"v":87900},{"d":"2014-07-08","o":13.74,"h":13.8,"l":13.73,"c":13.77,"v":57100},{"d":"2014-07-09","o":13.7,"h":13.7,"l":13.6,"c":13.64,"v":66300},{"d":"2014-07-10","o":13.74,"h":13.74,"l":13.62,"c":13.62,"v":54500},{"d":"2014-07-11","o":13.67,"h":13.74,"l":13.64,"c":13.72,"v":33400},{"d":"2014-07-14","o":13.76,"h":13.77,"l":13.64,"c":13.69,"v":71400},{"d":"2014-07-15","o":13.71,"h":13.74,"l":13.65,"c":13.66,"v":47900},{"d":"2014-07-16","o":13.65,"h":13.67,"l":13.62,"c":13.62,"v":48200},{"d":"2014-07-17","o":13.67,"h":13.73,"l":13.65,"c":13.72,"v":43500},{"d":"2014-07-18","o":13.75,"h":13.84,"l":13.74,"c":13.81,"v":34600},{"d":"2014-07-21","o":13.84,"h":13.94,"l":13.82,"c":13.9,"v":40300},{"d":"2014-07-22","o":13.87,"h":13.88,"l":13.7,"c":13.75,"v":84200},{"d":"2014-07-23","o":13.72,"h":13.76,"l":13.69,"c":13.69,"v":120900},{"d":"2014-07-24","o":13.68,"h":13.71,"l":13.62,"c":13.63,"v":96100},{"d":"2014-07-25","o":13.71,"h":13.86,"l":13.66,"c":13.67,"v":95500},{"d":"2014-07-28","o":13.66,"h":13.69,"l":13.63,"c":13.64,"v":44700},{"d":"2014-07-29","o":13.66,"h":13.71,"l":13.61,"c":13.61,"v":51500},{"d":"2014-07-30","o":13.65,"h":13.65,"l":13.53,"c":13.53,"v":84800},{"d":"2014-07-31","o":13.5,"h":13.61,"l":13.43,"c":13.45,"v":82300},{"d":"2014-08-01","o":13.5,"h":13.58,"l":13.48,"c":13.57,"v":71400},{"d":"2014-08-04","o":13.57,"h":13.57,"l":13.41,"c":13.43,"v":83700},{"d":"2014-08-05","o":13.4,"h":13.43,"l":13.39,"c":13.4,"v":36400},{"d":"2014-08-06","o":13.37,"h":13.47,"l":13.36,"c":13.44,"v":47200},{"d":"2014-08-07","o":13.45,"h":13.48,"l":13.37,"c":13.42,"v":112700},{"d":"2014-08-08","o":13.47,"h":13.55,"l":13.45,"c":13.52,"v":48300},{"d":"2014-08-11","o":13.54,"h":13.56,"l":13.51,"c":13.52,"v":45100},{"d":"2014-08-12","o":13.62,"h":13.62,"l":13.52,"c":13.54,"v":26900},{"d":"2014-08-13","o":13.63,"h":13.63,"l":13.58,"c":13.59,"v":29400},{"d":"2014-08-14","o":13.65,"h":13.68,"l":13.61,"c":13.66,"v":31000},{"d":"2014-08-15","o":13.72,"h":13.74,"l":13.62,"c":13.62,"v":42800},{"d":"2014-08-18","o":13.68,"h":13.69,"l":13.56,"c":13.56,"v":39600},{"d":"2014-08-19","o":13.6,"h":13.65,"l":13.57,"c":13.59,"v":49900},{"d":"2014-08-20","o":13.62,"h":13.62,"l":13.5,"c":13.54,"v":73700},{"d":"2014-08-21","o":13.58,"h":13.58,"l":13.52,"c":13.52,"v":37300},{"d":"2014-08-22","o":13.54,"h":13.54,"l":13.42,"c":13.49,"v":75000},{"d":"2014-08-25","o":13.5,"h":13.53,"l":13.44,"c":13.46,"v":52700},{"d":"2014-08-26","o":13.5,"h":13.53,"l":13.46,"c":13.53,"v":53800},{"d":"2014-08-27","o":13.58,"h":13.63,"l":13.57,"c":13.62,"v":61900},{"d":"2014-08-28","o":13.63,"h":13.65,"l":13.6,"c":13.61,"v":53700},{"d":"2014-08-29","o":13.64,"h":13.69,"l":13.61,"c":13.65,"v":47000},{"d":"2014-09-02","o":13.66,"h":13.68,"l":13.63,"c":13.67,"v":67900},{"d":"2014-09-03","o":13.63,"h":13.63,"l":13.54,"c":13.56,"v":53900},{"d":"2014-09-04","o":13.57,"h":13.61,"l":13.5,"c":13.5,"v":90000},{"d":"2014-09-05","o":13.5,"h":13.56,"l":13.44,"c":13.45,"v":93200},{"d":"2014-09-08","o":13.44,"h":13.51,"l":13.42,"c":13.43,"v":65500},{"d":"2014-09-09","o":13.42,"h":13.5,"l":13.42,"c":13.5,"v":53300},{"d":"2014-09-10","o":13.5,"h":13.57,"l":13.49,"c":13.55,"v":49300},{"d":"2014-09-11","o":13.54,"h":13.56,"l":13.5,"c":13.5,"v":57300},{"d":"2014-09-12","o":13.52,"h":13.52,"l":13.44,"c":13.44,"v":46500},{"d":"2014-09-15","o":13.47,"h":13.48,"l":13.4,"c":13.4,"v":33800},{"d":"2014-09-16","o":13.38,"h":13.44,"l":13.31,"c":13.41,"v":108000},{"d":"2014-09-17","o":13.44,"h":13.58,"l":13.43,"c":13.57,"v":116100},{"d":"2014-09-18","o":13.57,"h":13.57,"l":13.53,"c":13.57,"v":47600},{"d":"2014-09-19","o":13.58,"h":13.6,"l":13.53,"c":13.56,"v":60400},{"d":"2014-09-22","o":13.55,"h":13.59,"l":13.52,"c":13.55,"v":81200},{"d":"2014-09-23","o":13.57,"h":13.61,"l":13.56,"c":13.56,"v":57100},{"d":"2014-09-24","o":13.56,"h":13.56,"l":13.53,"c":13.53,"v":32700},{"d":"2014-09-25","o":13.54,"h":13.54,"l":13.46,"c":13.48,"v":62100},{"d":"2014-09-26","o":13.56,"h":13.56,"l":13.45,"c":13.45,"v":41000},{"d":"2014-09-29","o":13.46,"h":13.55,"l":13.45,"c":13.5,"v":80000},{"d":"2014-09-30","o":13.58,"h":13.61,"l":13.54,"c":13.56,"v":40000},{"d":"2014-10-01","o":13.54,"h":13.56,"l":13.49,"c":13.5,"v":77400},{"d":"2014-10-02","o":13.49,"h":13.5,"l":13.36,"c":13.42,"v":79400},{"d":"2014-10-03","o":13.46,"h":13.46,"l":13.4,"c":13.43,"v":48200},{"d":"2014-10-06","o":13.44,"h":13.5,"l":13.44,"c":13.46,"v":43400},{"d":"2014-10-07","o":13.52,"h":13.54,"l":13.43,"c":13.54,"v":101500},{"d":"2014-10-08","o":13.54,"h":13.64,"l":13.53,"c":13.58,"v":80300},{"d":"2014-10-09","o":13.58,"h":13.65,"l":13.53,"c":13.53,"v":81800},{"d":"2014-10-10","o":13.52,"h":13.59,"l":13.52,"c":13.52,"v":60400},{"d":"2014-10-13","o":13.59,"h":13.64,"l":13.53,"c":13.53,"v":78000},{"d":"2014-10-14","o":13.6,"h":13.61,"l":13.51,"c":13.52,"v":51700},{"d":"2014-10-15","o":13.55,"h":13.63,"l":13.54,"c":13.63,"v":70000},{"d":"2014-10-16","o":13.63,"h":13.78,"l":13.59,"c":13.78,"v":73600},{"d":"2014-10-17","o":13.81,"h":13.93,"l":13.78,"c":13.86,"v":86000},{"d":"2014-10-20","o":13.88,"h":13.94,"l":13.83,"c":13.94,"v":89900},{"d":"2014-10-21","o":13.92,"h":13.95,"l":13.85,"c":13.94,"v":65300},{"d":"2014-10-22","o":13.95,"h":13.95,"l":13.85,"c":13.92,"v":41300},{"d":"2014-10-23","o":13.95,"h":13.97,"l":13.89,"c":13.93,"v":73300},{"d":"2014-10-24","o":13.92,"h":13.98,"l":13.92,"c":13.96,"v":40400},{"d":"2014-10-27","o":13.92,"h":14.01,"l":13.92,"c":13.97,"v":70900},{"d":"2014-10-28","o":13.96,"h":14.03,"l":13.95,"c":13.99,"v":37000},{"d":"2014-10-29","o":14.01,"h":14.06,"l":14,"c":14.05,"v":57000},{"d":"2014-10-30","o":14.03,"h":14.24,"l":14.02,"c":14.09,"v":93600},{"d":"2014-10-31","o":14.11,"h":14.15,"l":14.02,"c":14.04,"v":71800},{"d":"2014-11-03","o":14.02,"h":14.11,"l":14.02,"c":14.03,"v":42600},{"d":"2014-11-04","o":14,"h":14.01,"l":13.94,"c":13.96,"v":79600},{"d":"2014-11-05","o":13.91,"h":13.96,"l":13.89,"c":13.89,"v":81700},{"d":"2014-11-06","o":13.92,"h":13.94,"l":13.88,"c":13.9,"v":45600},{"d":"2014-11-07","o":13.93,"h":13.93,"l":13.82,"c":13.82,"v":76300},{"d":"2014-11-10","o":13.83,"h":13.9,"l":13.79,"c":13.85,"v":65700},{"d":"2014-11-11","o":13.82,"h":13.86,"l":13.78,"c":13.86,"v":52700},{"d":"2014-11-12","o":13.86,"h":13.94,"l":13.85,"c":13.88,"v":38000},{"d":"2014-11-13","o":13.91,"h":13.95,"l":13.87,"c":13.87,"v":57200},{"d":"2014-11-14","o":13.87,"h":14,"l":13.87,"c":14,"v":41200},{"d":"2014-11-17","o":13.98,"h":14,"l":13.83,"c":13.88,"v":73900},{"d":"2014-11-18","o":13.89,"h":13.94,"l":13.87,"c":13.9,"v":63200},{"d":"2014-11-19","o":13.89,"h":13.95,"l":13.85,"c":13.86,"v":48400},{"d":"2014-11-20","o":13.89,"h":13.96,"l":13.76,"c":13.76,"v":113800},{"d":"2014-11-21","o":13.85,"h":13.86,"l":13.63,"c":13.63,"v":62700},{"d":"2014-11-24","o":13.62,"h":13.64,"l":13.57,"c":13.62,"v":82900},{"d":"2014-11-25","o":13.62,"h":13.67,"l":13.61,"c":13.65,"v":60900},{"d":"2014-11-26","o":13.64,"h":13.74,"l":13.64,"c":13.74,"v":54800},{"d":"2014-11-28","o":13.73,"h":13.76,"l":13.7,"c":13.7,"v":38300},{"d":"2014-12-01","o":13.74,"h":13.81,"l":13.7,"c":13.7,"v":68600},{"d":"2014-12-02","o":13.73,"h":13.87,"l":13.72,"c":13.87,"v":41500},{"d":"2014-12-03","o":13.77,"h":13.88,"l":13.76,"c":13.84,"v":110800},{"d":"2014-12-04","o":13.88,"h":13.89,"l":13.81,"c":13.85,"v":52700},{"d":"2014-12-05","o":13.84,"h":13.84,"l":13.75,"c":13.8,"v":36500},{"d":"2014-12-08","o":13.78,"h":13.82,"l":13.73,"c":13.76,"v":51300},{"d":"2014-12-09","o":13.81,"h":13.81,"l":13.75,"c":13.78,"v":80800},{"d":"2014-12-10","o":13.75,"h":13.77,"l":13.7,"c":13.72,"v":141800},{"d":"2014-12-11","o":13.72,"h":13.76,"l":13.64,"c":13.66,"v":82200},{"d":"2014-12-12","o":13.66,"h":13.7,"l":13.63,"c":13.67,"v":101000},{"d":"2014-12-15","o":13.72,"h":13.72,"l":13.6,"c":13.6,"v":79100},{"d":"2014-12-16","o":13.61,"h":13.7,"l":13.61,"c":13.66,"v":65100},{"d":"2014-12-17","o":13.63,"h":13.89,"l":13.59,"c":13.89,"v":206700},{"d":"2014-12-18","o":13.88,"h":13.89,"l":13.72,"c":13.78,"v":112100},{"d":"2014-12-19","o":13.82,"h":13.82,"l":13.71,"c":13.72,"v":47300},{"d":"2014-12-22","o":13.72,"h":13.76,"l":13.71,"c":13.71,"v":46400},{"d":"2014-12-23","o":13.71,"h":13.75,"l":13.6,"c":13.66,"v":118800},{"d":"2014-12-24","o":13.68,"h":13.68,"l":13.57,"c":13.64,"v":41800},{"d":"2014-12-26","o":13.63,"h":13.67,"l":13.58,"c":13.67,"v":39300},{"d":"2014-12-29","o":13.64,"h":13.66,"l":13.6,"c":13.65,"v":124800},{"d":"2014-12-30","o":13.65,"h":13.79,"l":13.63,"c":13.79,"v":97100},{"d":"2014-12-31","o":13.73,"h":13.79,"l":13.71,"c":13.77,"v":62600},{"d":"2015-01-02","o":13.77,"h":13.79,"l":13.7,"c":13.75,"v":78500},{"d":"2015-01-05","o":13.73,"h":13.84,"l":13.73,"c":13.84,"v":152700},{"d":"2015-01-06","o":13.86,"h":13.95,"l":13.86,"c":13.93,"v":93000},{"d":"2015-01-07","o":13.88,"h":13.93,"l":13.85,"c":13.92,"v":73700},{"d":"2015-01-08","o":13.86,"h":13.88,"l":13.79,"c":13.86,"v":101600},{"d":"2015-01-09","o":13.87,"h":13.94,"l":13.85,"c":13.94,"v":47100},{"d":"2015-01-12","o":13.93,"h":13.96,"l":13.9,"c":13.94,"v":93800},{"d":"2015-01-13","o":13.97,"h":13.98,"l":13.92,"c":13.97,"v":58900},{"d":"2015-01-14","o":13.99,"h":14.02,"l":13.96,"c":13.96,"v":63500},{"d":"2015-01-15","o":13.99,"h":14.09,"l":13.99,"c":14.03,"v":74300},{"d":"2015-01-16","o":14.07,"h":14.07,"l":13.98,"c":13.98,"v":138900},{"d":"2015-01-20","o":14,"h":14.07,"l":14,"c":14.06,"v":59500},{"d":"2015-01-21","o":14.08,"h":14.12,"l":14.05,"c":14.09,"v":82200},{"d":"2015-01-22","o":14.13,"h":14.14,"l":14.07,"c":14.1,"v":62600},{"d":"2015-01-23","o":14.1,"h":14.15,"l":14.09,"c":14.15,"v":66100},{"d":"2015-01-26","o":14.15,"h":14.17,"l":14.08,"c":14.14,"v":54500},{"d":"2015-01-27","o":14.15,"h":14.25,"l":14.15,"c":14.23,"v":75600},{"d":"2015-01-28","o":14.27,"h":14.35,"l":14.27,"c":14.31,"v":50800},{"d":"2015-01-29","o":14.35,"h":14.38,"l":14.31,"c":14.35,"v":25300},{"d":"2015-01-30","o":14.37,"h":14.46,"l":14.37,"c":14.39,"v":64100},{"d":"2015-02-02","o":14.41,"h":14.51,"l":14.41,"c":14.46,"v":85900},{"d":"2015-02-03","o":14.44,"h":14.54,"l":14.43,"c":14.45,"v":87500},{"d":"2015-02-04","o":14.38,"h":14.39,"l":14.27,"c":14.32,"v":84000},{"d":"2015-02-05","o":14.34,"h":14.4,"l":14.32,"c":14.34,"v":41000},{"d":"2015-02-06","o":14.31,"h":14.35,"l":14.22,"c":14.25,"v":77500},{"d":"2015-02-09","o":14.2,"h":14.24,"l":14.15,"c":14.16,"v":66600},{"d":"2015-02-10","o":14.15,"h":14.18,"l":14.1,"c":14.18,"v":110800},{"d":"2015-02-11","o":14.18,"h":14.18,"l":14.06,"c":14.08,"v":64700},{"d":"2015-02-12","o":14.06,"h":14.09,"l":14,"c":14,"v":49800},{"d":"2015-02-13","o":14,"h":14.03,"l":13.89,"c":13.9,"v":106800},{"d":"2015-02-17","o":13.88,"h":13.91,"l":13.56,"c":13.57,"v":193700},{"d":"2015-02-18","o":13.57,"h":13.7,"l":13.57,"c":13.69,"v":117400},{"d":"2015-02-19","o":13.71,"h":13.79,"l":13.66,"c":13.66,"v":94800},{"d":"2015-02-20","o":13.71,"h":13.8,"l":13.69,"c":13.76,"v":78100},{"d":"2015-02-23","o":13.76,"h":13.83,"l":13.75,"c":13.79,"v":101800},{"d":"2015-02-24","o":13.76,"h":13.83,"l":13.69,"c":13.83,"v":119100},{"d":"2015-02-25","o":13.86,"h":13.89,"l":13.82,"c":13.82,"v":78400},{"d":"2015-02-26","o":13.81,"h":13.81,"l":13.72,"c":13.73,"v":73500},{"d":"2015-02-27","o":13.73,"h":13.85,"l":13.73,"c":13.85,"v":45800},{"d":"2015-03-02","o":13.82,"h":13.84,"l":13.78,"c":13.82,"v":81900},{"d":"2015-03-03","o":13.82,"h":13.84,"l":13.71,"c":13.75,"v":134200},{"d":"2015-03-04","o":13.71,"h":13.76,"l":13.71,"c":13.73,"v":64900},{"d":"2015-03-05","o":13.74,"h":13.74,"l":13.67,"c":13.69,"v":67900},{"d":"2015-03-06","o":13.66,"h":13.66,"l":13.5,"c":13.51,"v":59900},{"d":"2015-03-09","o":13.52,"h":13.58,"l":13.51,"c":13.56,"v":84000},{"d":"2015-03-10","o":13.59,"h":13.64,"l":13.57,"c":13.64,"v":31700},{"d":"2015-03-11","o":13.63,"h":13.63,"l":13.6,"c":13.61,"v":36900},{"d":"2015-03-12","o":13.64,"h":13.68,"l":13.44,"c":13.49,"v":254300},{"d":"2015-03-13","o":13.42,"h":13.42,"l":13.33,"c":13.36,"v":282700},{"d":"2015-03-16","o":13.36,"h":13.39,"l":13.35,"c":13.38,"v":126000},{"d":"2015-03-17","o":13.38,"h":13.38,"l":13.33,"c":13.37,"v":101100},{"d":"2015-03-18","o":13.38,"h":13.53,"l":13.34,"c":13.53,"v":90200},{"d":"2015-03-19","o":13.53,"h":13.53,"l":13.37,"c":13.43,"v":105000},{"d":"2015-03-20","o":13.44,"h":13.49,"l":13.4,"c":13.42,"v":124100},{"d":"2015-03-23","o":13.45,"h":13.48,"l":13.45,"c":13.46,"v":74200},{"d":"2015-03-24","o":13.46,"h":13.53,"l":13.43,"c":13.53,"v":49000},{"d":"2015-03-25","o":13.51,"h":13.53,"l":13.45,"c":13.49,"v":64600},{"d":"2015-03-26","o":13.47,"h":13.47,"l":13.43,"c":13.44,"v":26200},{"d":"2015-03-27","o":13.44,"h":13.52,"l":13.44,"c":13.52,"v":36200},{"d":"2015-03-30","o":13.53,"h":13.56,"l":13.48,"c":13.56,"v":97800},{"d":"2015-03-31","o":13.52,"h":13.69,"l":13.51,"c":13.69,"v":179000},{"d":"2015-04-01","o":13.71,"h":13.72,"l":13.6,"c":13.62,"v":84600},{"d":"2015-04-02","o":13.57,"h":13.61,"l":13.53,"c":13.53,"v":104500},{"d":"2015-04-06","o":13.58,"h":13.62,"l":13.55,"c":13.55,"v":78700},{"d":"2015-04-07","o":13.58,"h":13.59,"l":13.55,"c":13.56,"v":59900},{"d":"2015-04-08","o":13.54,"h":13.54,"l":13.48,"c":13.49,"v":63600},{"d":"2015-04-09","o":13.46,"h":13.5,"l":13.39,"c":13.41,"v":95300},{"d":"2015-04-10","o":13.41,"h":13.45,"l":13.37,"c":13.39,"v":52800},{"d":"2015-04-13","o":13.38,"h":13.44,"l":13.37,"c":13.4,"v":101500},{"d":"2015-04-14","o":13.46,"h":13.52,"l":13.46,"c":13.52,"v":75400},{"d":"2015-04-15","o":13.53,"h":13.53,"l":13.47,"c":13.5,"v":80900},{"d":"2015-04-16","o":13.49,"h":13.5,"l":13.48,"c":13.5,"v":45600},{"d":"2015-04-17","o":13.5,"h":13.53,"l":13.5,"c":13.53,"v":71000},{"d":"2015-04-20","o":13.52,"h":13.55,"l":13.51,"c":13.51,"v":62600},{"d":"2015-04-21","o":13.51,"h":13.54,"l":13.49,"c":13.53,"v":56200},{"d":"2015-04-22","o":13.53,"h":13.53,"l":13.45,"c":13.45,"v":36400},{"d":"2015-04-23","o":13.44,"h":13.48,"l":13.43,"c":13.46,"v":58500},{"d":"2015-04-24","o":13.48,"h":13.48,"l":13.36,"c":13.43,"v":120500},{"d":"2015-04-27","o":13.46,"h":13.47,"l":13.43,"c":13.45,"v":49200},{"d":"2015-04-28","o":13.46,"h":13.47,"l":13.42,"c":13.47,"v":51400},{"d":"2015-04-29","o":13.43,"h":13.47,"l":13.42,"c":13.47,"v":63500},{"d":"2015-04-30","o":13.45,"h":13.47,"l":13.42,"c":13.46,"v":77000},{"d":"2015-05-01","o":13.43,"h":13.46,"l":13.39,"c":13.46,"v":75900},{"d":"2015-05-04","o":13.44,"h":13.45,"l":13.39,"c":13.4,"v":66800},{"d":"2015-05-05","o":13.37,"h":13.41,"l":13.33,"c":13.37,"v":90700},{"d":"2015-05-06","o":13.32,"h":13.35,"l":13.29,"c":13.29,"v":278800},{"d":"2015-05-07","o":13.31,"h":13.36,"l":13.31,"c":13.33,"v":162900},{"d":"2015-05-08","o":13.37,"h":13.46,"l":13.37,"c":13.45,"v":153000},{"d":"2015-05-11","o":13.45,"h":13.45,"l":13.35,"c":13.37,"v":72100},{"d":"2015-05-12","o":13.39,"h":13.43,"l":13.32,"c":13.43,"v":116200},{"d":"2015-05-13","o":13.45,"h":13.47,"l":13.42,"c":13.44,"v":57900},{"d":"2015-05-14","o":13.47,"h":13.51,"l":13.41,"c":13.45,"v":104200},{"d":"2015-05-15","o":13.5,"h":13.57,"l":13.44,"c":13.51,"v":56800},{"d":"2015-05-18","o":13.48,"h":13.49,"l":13.43,"c":13.46,"v":66000},{"d":"2015-05-19","o":13.43,"h":13.44,"l":13.37,"c":13.4,"v":72300},{"d":"2015-05-20","o":13.45,"h":13.45,"l":13.4,"c":13.41,"v":32200},{"d":"2015-05-21","o":13.44,"h":13.45,"l":13.4,"c":13.44,"v":40100},{"d":"2015-05-22","o":13.42,"h":13.42,"l":13.35,"c":13.36,"v":57700},{"d":"2015-05-26","o":13.37,"h":13.42,"l":13.37,"c":13.42,"v":32000},{"d":"2015-05-27","o":13.44,"h":13.48,"l":13.43,"c":13.46,"v":39000},{"d":"2015-05-28","o":13.47,"h":13.49,"l":13.46,"c":13.47,"v":20500},{"d":"2015-05-29","o":13.51,"h":13.52,"l":13.48,"c":13.51,"v":46000},{"d":"2015-06-01","o":13.52,"h":13.55,"l":13.5,"c":13.54,"v":45500},{"d":"2015-06-02","o":13.52,"h":13.52,"l":13.47,"c":13.49,"v":49500},{"d":"2015-06-03","o":13.47,"h":13.47,"l":13.32,"c":13.36,"v":58400},{"d":"2015-06-04","o":13.41,"h":13.41,"l":13.29,"c":13.3,"v":71400},{"d":"2015-06-05","o":13.27,"h":13.29,"l":13.22,"c":13.23,"v":99300},{"d":"2015-06-08","o":13.22,"h":13.26,"l":13.12,"c":13.16,"v":97500},{"d":"2015-06-09","o":13.14,"h":13.16,"l":13.09,"c":13.09,"v":91600},{"d":"2015-06-10","o":13.05,"h":13.11,"l":13.01,"c":13.01,"v":79500},{"d":"2015-06-11","o":13.03,"h":13.16,"l":13.03,"c":13.12,"v":36900},{"d":"2015-06-12","o":13.14,"h":13.27,"l":13.09,"c":13.21,"v":78000},{"d":"2015-06-15","o":13.26,"h":13.31,"l":13.22,"c":13.22,"v":38300},{"d":"2015-06-16","o":13.33,"h":13.35,"l":13.27,"c":13.3,"v":43600},{"d":"2015-06-17","o":13.26,"h":13.34,"l":13.25,"c":13.34,"v":37900},{"d":"2015-06-18","o":13.34,"h":13.43,"l":13.33,"c":13.35,"v":58800},{"d":"2015-06-19","o":13.35,"h":13.45,"l":13.33,"c":13.39,"v":46100},{"d":"2015-06-22","o":13.34,"h":13.41,"l":13.34,"c":13.38,"v":40400},{"d":"2015-06-23","o":13.36,"h":13.52,"l":13.35,"c":13.42,"v":51300},{"d":"2015-06-24","o":13.45,"h":13.52,"l":13.4,"c":13.47,"v":41700},{"d":"2015-06-25","o":13.45,"h":13.56,"l":13.42,"c":13.43,"v":67700},{"d":"2015-06-26","o":13.4,"h":13.45,"l":13.33,"c":13.33,"v":59000},{"d":"2015-06-29","o":13.3,"h":13.33,"l":13.21,"c":13.24,"v":49600},{"d":"2015-06-30","o":13.24,"h":13.27,"l":13.21,"c":13.21,"v":44300},{"d":"2015-07-01","o":13.22,"h":13.25,"l":13.18,"c":13.18,"v":56900},{"d":"2015-07-02","o":13.19,"h":13.24,"l":13.18,"c":13.21,"v":56500},{"d":"2015-07-06","o":13.18,"h":13.23,"l":13.17,"c":13.19,"v":69700},{"d":"2015-07-07","o":13.25,"h":13.36,"l":13.22,"c":13.35,"v":30200},{"d":"2015-07-08","o":13.33,"h":13.36,"l":13.23,"c":13.23,"v":44200},{"d":"2015-07-09","o":13.2,"h":13.23,"l":13.13,"c":13.17,"v":57900},{"d":"2015-07-10","o":13.16,"h":13.24,"l":13.07,"c":13.23,"v":47600},{"d":"2015-07-13","o":13.2,"h":13.21,"l":13.11,"c":13.15,"v":98800},{"d":"2015-07-14","o":13.13,"h":13.22,"l":13.13,"c":13.21,"v":41500},{"d":"2015-07-15","o":13.21,"h":13.23,"l":13.2,"c":13.22,"v":48800},{"d":"2015-07-16","o":13.2,"h":13.25,"l":13.2,"c":13.21,"v":68300},{"d":"2015-07-17","o":13.24,"h":13.25,"l":13.19,"c":13.19,"v":28200},{"d":"2015-07-20","o":13.18,"h":13.25,"l":13.05,"c":13.05,"v":43600},{"d":"2015-07-21","o":13.05,"h":13.13,"l":13.05,"c":13.1,"v":47300},{"d":"2015-07-22","o":13.14,"h":13.14,"l":13.08,"c":13.12,"v":29900},{"d":"2015-07-23","o":13.12,"h":13.21,"l":13.12,"c":13.2,"v":55900},{"d":"2015-07-24","o":13.21,"h":13.25,"l":13.19,"c":13.25,"v":18500},{"d":"2015-07-27","o":13.23,"h":13.26,"l":13.22,"c":13.23,"v":31300},{"d":"2015-07-28","o":13.22,"h":13.29,"l":13.22,"c":13.29,"v":17300},{"d":"2015-07-29","o":13.28,"h":13.33,"l":13.24,"c":13.33,"v":20600},{"d":"2015-07-30","o":13.35,"h":13.38,"l":13.32,"c":13.36,"v":27000},{"d":"2015-07-31","o":13.36,"h":13.41,"l":13.36,"c":13.41,"v":24600},{"d":"2015-08-03","o":13.38,"h":13.44,"l":13.37,"c":13.42,"v":26400},{"d":"2015-08-04","o":13.38,"h":13.42,"l":13.38,"c":13.4,"v":21900},{"d":"2015-08-05","o":13.36,"h":13.37,"l":13.09,"c":13.09,"v":134000},{"d":"2015-08-06","o":13.09,"h":13.17,"l":13.08,"c":13.15,"v":40400},{"d":"2015-08-07","o":13.15,"h":13.22,"l":13.11,"c":13.21,"v":57300},{"d":"2015-08-10","o":13.21,"h":13.21,"l":13.1,"c":13.11,"v":46000},{"d":"2015-08-11","o":13.13,"h":13.29,"l":13.13,"c":13.29,"v":35900},{"d":"2015-08-12","o":13.3,"h":13.36,"l":13.27,"c":13.36,"v":38200},{"d":"2015-08-13","o":13.35,"h":13.38,"l":13.31,"c":13.38,"v":31800},{"d":"2015-08-14","o":13.34,"h":13.35,"l":13.29,"c":13.35,"v":13300},{"d":"2015-08-17","o":13.35,"h":13.35,"l":13.3,"c":13.34,"v":25500},{"d":"2015-08-18","o":13.32,"h":13.34,"l":13.27,"c":13.34,"v":30200},{"d":"2015-08-19","o":13.32,"h":13.33,"l":13.27,"c":13.33,"v":28300},{"d":"2015-08-20","o":13.3,"h":13.34,"l":13.26,"c":13.3,"v":30300},{"d":"2015-08-21","o":13.32,"h":13.37,"l":13.23,"c":13.27,"v":49500},{"d":"2015-08-24","o":13.17,"h":13.28,"l":13.11,"c":13.11,"v":113400},{"d":"2015-08-25","o":13.07,"h":13.07,"l":12.98,"c":13.03,"v":104400},{"d":"2015-08-26","o":13.03,"h":13.1,"l":12.97,"c":13.09,"v":108400},{"d":"2015-08-27","o":13.1,"h":13.1,"l":13.03,"c":13.1,"v":59500},{"d":"2015-08-28","o":13.05,"h":13.1,"l":12.98,"c":13.02,"v":49600},{"d":"2015-08-31","o":13.02,"h":13.06,"l":13.01,"c":13.02,"v":30900},{"d":"2015-09-01","o":13.02,"h":13.03,"l":12.97,"c":13.03,"v":83400},{"d":"2015-09-02","o":13.01,"h":13.03,"l":12.97,"c":13.01,"v":82400},{"d":"2015-09-03","o":13.05,"h":13.15,"l":13.05,"c":13.14,"v":74300},{"d":"2015-09-04","o":13.14,"h":13.26,"l":13.1,"c":13.26,"v":43600},{"d":"2015-09-08","o":13.22,"h":13.29,"l":13.19,"c":13.22,"v":62400},{"d":"2015-09-09","o":13.24,"h":13.26,"l":13.23,"c":13.25,"v":35200},{"d":"2015-09-10","o":13.25,"h":13.27,"l":13.18,"c":13.22,"v":41100},{"d":"2015-09-11","o":13.22,"h":13.22,"l":13.18,"c":13.18,"v":17600},{"d":"2015-09-14","o":13.21,"h":13.22,"l":13.09,"c":13.1,"v":34300},{"d":"2015-09-15","o":13.1,"h":13.12,"l":13,"c":13.02,"v":76200},{"d":"2015-09-16","o":13.04,"h":13.09,"l":13.03,"c":13.09,"v":31000},{"d":"2015-09-17","o":13.07,"h":13.22,"l":13.05,"c":13.19,"v":41100},{"d":"2015-09-18","o":13.24,"h":13.3,"l":13.19,"c":13.29,"v":50500},{"d":"2015-09-21","o":13.28,"h":13.28,"l":13.25,"c":13.25,"v":32100},{"d":"2015-09-22","o":13.24,"h":13.34,"l":13.24,"c":13.31,"v":36600},{"d":"2015-09-23","o":13.27,"h":13.3,"l":13.25,"c":13.28,"v":35700},{"d":"2015-09-24","o":13.31,"h":13.34,"l":13.26,"c":13.29,"v":37600},{"d":"2015-09-25","o":13.28,"h":13.3,"l":13.23,"c":13.27,"v":70300},{"d":"2015-09-28","o":13.23,"h":13.29,"l":13.22,"c":13.23,"v":39200},{"d":"2015-09-29","o":13.24,"h":13.28,"l":13.24,"c":13.28,"v":27300},{"d":"2015-09-30","o":13.27,"h":13.29,"l":13.26,"c":13.29,"v":49500},{"d":"2015-10-01","o":13.28,"h":13.32,"l":13.27,"c":13.3,"v":45300},{"d":"2015-10-02","o":13.32,"h":13.39,"l":13.32,"c":13.36,"v":74200},{"d":"2015-10-05","o":13.38,"h":13.39,"l":13.34,"c":13.36,"v":48900},{"d":"2015-10-06","o":13.35,"h":13.39,"l":13.35,"c":13.39,"v":50200},{"d":"2015-10-07","o":13.3,"h":13.37,"l":13.26,"c":13.36,"v":40800},{"d":"2015-10-08","o":13.34,"h":13.37,"l":13.31,"c":13.37,"v":36700},{"d":"2015-10-09","o":13.33,"h":13.38,"l":13.31,"c":13.38,"v":32500},{"d":"2015-10-12","o":13.38,"h":13.4,"l":13.37,"c":13.38,"v":25800},{"d":"2015-10-13","o":13.38,"h":13.39,"l":13.35,"c":13.36,"v":37300},{"d":"2015-10-14","o":13.39,"h":13.43,"l":13.38,"c":13.39,"v":70500},{"d":"2015-10-15","o":13.38,"h":13.44,"l":13.38,"c":13.43,"v":81800},{"d":"2015-10-16","o":13.43,"h":13.43,"l":13.4,"c":13.43,"v":42000},{"d":"2015-10-19","o":13.42,"h":13.46,"l":13.39,"c":13.43,"v":47400},{"d":"2015-10-20","o":13.43,"h":13.48,"l":13.39,"c":13.47,"v":56100},{"d":"2015-10-21","o":13.48,"h":13.52,"l":13.41,"c":13.51,"v":66200},{"d":"2015-10-22","o":13.51,"h":13.52,"l":13.44,"c":13.52,"v":35400},{"d":"2015-10-23","o":13.49,"h":13.56,"l":13.47,"c":13.54,"v":104300},{"d":"2015-10-26","o":13.52,"h":13.58,"l":13.48,"c":13.51,"v":50800},{"d":"2015-10-27","o":13.5,"h":13.53,"l":13.48,"c":13.52,"v":40500},{"d":"2015-10-28","o":13.5,"h":13.57,"l":13.47,"c":13.49,"v":42800},{"d":"2015-10-29","o":13.44,"h":13.55,"l":13.44,"c":13.53,"v":42600},{"d":"2015-10-30","o":13.5,"h":13.58,"l":13.5,"c":13.55,"v":29100},{"d":"2015-11-02","o":13.54,"h":13.71,"l":13.54,"c":13.68,"v":87800},{"d":"2015-11-03","o":13.67,"h":13.74,"l":13.6,"c":13.71,"v":71200},{"d":"2015-11-04","o":13.61,"h":13.66,"l":13.54,"c":13.59,"v":56600},{"d":"2015-11-05","o":13.63,"h":13.64,"l":13.53,"c":13.58,"v":23000},{"d":"2015-11-06","o":13.53,"h":13.53,"l":13.36,"c":13.4,"v":48000},{"d":"2015-11-09","o":13.37,"h":13.37,"l":13.18,"c":13.18,"v":85400},{"d":"2015-11-10","o":13.23,"h":13.34,"l":13.2,"c":13.2,"v":95900},{"d":"2015-11-11","o":13.2,"h":13.28,"l":13.2,"c":13.21,"v":46200},{"d":"2015-11-12","o":13.2,"h":13.29,"l":13.19,"c":13.28,"v":30900},{"d":"2015-11-13","o":13.27,"h":13.36,"l":13.26,"c":13.34,"v":18300},{"d":"2015-11-16","o":13.33,"h":13.37,"l":13.32,"c":13.33,"v":50200},{"d":"2015-11-17","o":13.34,"h":13.37,"l":13.29,"c":13.34,"v":56200},{"d":"2015-11-18","o":13.31,"h":13.35,"l":13.31,"c":13.34,"v":33600},{"d":"2015-11-19","o":13.34,"h":13.39,"l":13.34,"c":13.37,"v":34100},{"d":"2015-11-20","o":13.37,"h":13.38,"l":13.33,"c":13.33,"v":61600},{"d":"2015-11-23","o":13.36,"h":13.5,"l":13.36,"c":13.49,"v":56000},{"d":"2015-11-24","o":13.48,"h":13.51,"l":13.42,"c":13.51,"v":46300},{"d":"2015-11-25","o":13.52,"h":13.53,"l":13.47,"c":13.53,"v":32500},{"d":"2015-11-27","o":13.54,"h":13.58,"l":13.5,"c":13.54,"v":14100},{"d":"2015-11-30","o":13.56,"h":13.57,"l":13.52,"c":13.55,"v":43700},{"d":"2015-12-01","o":13.55,"h":13.65,"l":13.55,"c":13.62,"v":95000},{"d":"2015-12-02","o":13.56,"h":13.6,"l":13.49,"c":13.49,"v":34000},{"d":"2015-12-03","o":13.49,"h":13.49,"l":13.36,"c":13.36,"v":45500},{"d":"2015-12-04","o":13.35,"h":13.42,"l":13.33,"c":13.37,"v":36500},{"d":"2015-12-07","o":13.34,"h":13.38,"l":13.29,"c":13.3,"v":51900},{"d":"2015-12-08","o":13.36,"h":13.45,"l":13.36,"c":13.43,"v":62100},{"d":"2015-12-09","o":13.45,"h":13.48,"l":13.43,"c":13.48,"v":38900},{"d":"2015-12-10","o":13.48,"h":13.48,"l":13.43,"c":13.47,"v":29500},{"d":"2015-12-11","o":13.48,"h":13.57,"l":13.48,"c":13.56,"v":80000},{"d":"2015-12-14","o":13.54,"h":13.56,"l":13.31,"c":13.31,"v":67900},{"d":"2015-12-15","o":13.36,"h":13.44,"l":13.32,"c":13.44,"v":60400},{"d":"2015-12-16","o":13.41,"h":13.52,"l":13.36,"c":13.51,"v":52300},{"d":"2015-12-17","o":13.5,"h":13.7,"l":13.5,"c":13.7,"v":87100},{"d":"2015-12-18","o":13.74,"h":13.8,"l":13.64,"c":13.75,"v":79500},{"d":"2015-12-21","o":13.74,"h":13.75,"l":13.48,"c":13.48,"v":113500},{"d":"2015-12-22","o":13.49,"h":13.66,"l":13.47,"c":13.66,"v":159900},{"d":"2015-12-23","o":13.68,"h":13.68,"l":13.63,"c":13.65,"v":102100},{"d":"2015-12-24","o":13.68,"h":13.68,"l":13.62,"c":13.66,"v":24600},{"d":"2015-12-28","o":13.64,"h":13.72,"l":13.6,"c":13.72,"v":97000},{"d":"2015-12-29","o":13.74,"h":13.74,"l":13.65,"c":13.69,"v":29300},{"d":"2015-12-30","o":13.69,"h":13.9,"l":13.67,"c":13.72,"v":142800},{"d":"2015-12-31","o":13.73,"h":13.82,"l":13.73,"c":13.81,"v":325100},{"d":"2016-01-04","o":13.74,"h":13.84,"l":13.74,"c":13.8,"v":41200},{"d":"2016-01-05","o":13.84,"h":13.93,"l":13.81,"c":13.93,"v":84700},{"d":"2016-01-06","o":13.83,"h":13.96,"l":13.83,"c":13.93,"v":28100},{"d":"2016-01-07","o":13.91,"h":14.03,"l":13.91,"c":13.97,"v":106300},{"d":"2016-01-08","o":13.93,"h":13.94,"l":13.88,"c":13.93,"v":42100},{"d":"2016-01-11","o":13.93,"h":13.93,"l":13.81,"c":13.82,"v":56500},{"d":"2016-01-12","o":13.8,"h":13.9,"l":13.8,"c":13.9,"v":40100},{"d":"2016-01-13","o":13.9,"h":13.9,"l":13.78,"c":13.88,"v":118600},{"d":"2016-01-14","o":13.87,"h":13.89,"l":13.8,"c":13.89,"v":55900},{"d":"2016-01-15","o":13.85,"h":13.96,"l":13.85,"c":13.9,"v":68300},{"d":"2016-01-19","o":13.98,"h":13.99,"l":13.84,"c":13.87,"v":70200},{"d":"2016-01-20","o":13.87,"h":13.87,"l":13.67,"c":13.79,"v":95800},{"d":"2016-01-21","o":13.84,"h":13.87,"l":13.72,"c":13.87,"v":56300},{"d":"2016-01-22","o":13.9,"h":14.01,"l":13.85,"c":13.9,"v":62700},{"d":"2016-01-25","o":13.89,"h":13.96,"l":13.84,"c":13.88,"v":62300},{"d":"2016-01-26","o":13.87,"h":14.03,"l":13.87,"c":14.03,"v":90700},{"d":"2016-01-27","o":13.98,"h":14.07,"l":13.98,"c":13.98,"v":77500},{"d":"2016-01-28","o":14,"h":14.01,"l":13.97,"c":14.01,"v":35200},{"d":"2016-01-29","o":14.01,"h":14.12,"l":14.01,"c":14.08,"v":81900},{"d":"2016-02-01","o":14.09,"h":14.14,"l":14.07,"c":14.12,"v":52900},{"d":"2016-02-02","o":14.1,"h":14.16,"l":14.07,"c":14.12,"v":201800},{"d":"2016-02-03","o":14.1,"h":14.17,"l":14.01,"c":14.09,"v":129300},{"d":"2016-02-04","o":14.06,"h":14.15,"l":14.06,"c":14.15,"v":56400},{"d":"2016-02-05","o":14.14,"h":14.15,"l":14.12,"c":14.15,"v":38700},{"d":"2016-02-08","o":14.15,"h":14.15,"l":14.12,"c":14.15,"v":48000},{"d":"2016-02-09","o":14.14,"h":14.15,"l":14.06,"c":14.14,"v":60100},{"d":"2016-02-10","o":14.14,"h":14.17,"l":14.11,"c":14.13,"v":56000},{"d":"2016-02-11","o":14.16,"h":14.17,"l":14.1,"c":14.15,"v":40900},{"d":"2016-02-12","o":14.12,"h":14.15,"l":14.03,"c":14.05,"v":85900},{"d":"2016-02-16","o":14.05,"h":14.05,"l":13.96,"c":13.99,"v":114400},{"d":"2016-02-17","o":13.98,"h":14,"l":13.95,"c":13.97,"v":49700},{"d":"2016-02-18","o":14.02,"h":14.04,"l":13.95,"c":14,"v":69000},{"d":"2016-02-19","o":14.02,"h":14.04,"l":13.94,"c":13.99,"v":59600},{"d":"2016-02-22","o":14.03,"h":14.03,"l":13.95,"c":14,"v":64700},{"d":"2016-02-23","o":13.99,"h":14.06,"l":13.96,"c":14.06,"v":69900},{"d":"2016-02-24","o":14.04,"h":14.09,"l":14.04,"c":14.06,"v":48100},{"d":"2016-02-25","o":14.04,"h":14.15,"l":14.04,"c":14.12,"v":103400},{"d":"2016-02-26","o":14.11,"h":14.11,"l":14.04,"c":14.04,"v":71600},{"d":"2016-02-29","o":14.06,"h":14.18,"l":14.03,"c":14.09,"v":97700},{"d":"2016-03-01","o":14.1,"h":14.17,"l":14.07,"c":14.07,"v":67600},{"d":"2016-03-02","o":13.99,"h":14.09,"l":13.99,"c":14.09,"v":67800},{"d":"2016-03-03","o":14.09,"h":14.17,"l":14.08,"c":14.17,"v":150200},{"d":"2016-03-04","o":14.16,"h":14.2,"l":14.11,"c":14.13,"v":132900},{"d":"2016-03-07","o":14.09,"h":14.14,"l":14.07,"c":14.14,"v":47300},{"d":"2016-03-08","o":14.15,"h":14.15,"l":14.07,"c":14.07,"v":72100},{"d":"2016-03-09","o":14.09,"h":14.11,"l":14.05,"c":14.08,"v":40000},{"d":"2016-03-10","o":14.1,"h":14.11,"l":14,"c":14.05,"v":82300},{"d":"2016-03-11","o":14.04,"h":14.1,"l":14.03,"c":14.07,"v":31800},{"d":"2016-03-14","o":14.04,"h":14.13,"l":14.04,"c":14.12,"v":33700},{"d":"2016-03-15","o":14.12,"h":14.12,"l":14.05,"c":14.05,"v":34700},{"d":"2016-03-16","o":14.07,"h":14.15,"l":14.07,"c":14.07,"v":42400},{"d":"2016-03-17","o":14.1,"h":14.18,"l":14.1,"c":14.18,"v":44000},{"d":"2016-03-18","o":14.21,"h":14.25,"l":14.19,"c":14.25,"v":50900},{"d":"2016-03-21","o":14.25,"h":14.27,"l":14.21,"c":14.25,"v":45200},{"d":"2016-03-22","o":14.29,"h":14.35,"l":14.29,"c":14.35,"v":61500},{"d":"2016-03-23","o":14.36,"h":14.47,"l":14.34,"c":14.47,"v":77300},{"d":"2016-03-24","o":14.4,"h":14.49,"l":14.4,"c":14.49,"v":54900},{"d":"2016-03-28","o":14.5,"h":14.5,"l":14.44,"c":14.47,"v":31600},{"d":"2016-03-29","o":14.46,"h":14.46,"l":14.43,"c":14.43,"v":49700},{"d":"2016-03-30","o":14.46,"h":14.46,"l":14.4,"c":14.43,"v":47800},{"d":"2016-03-31","o":14.46,"h":14.48,"l":14.43,"c":14.45,"v":75700},{"d":"2016-04-01","o":14.49,"h":14.49,"l":14.37,"c":14.37,"v":65200},{"d":"2016-04-04","o":14.39,"h":14.46,"l":14.37,"c":14.41,"v":55900},{"d":"2016-04-05","o":14.44,"h":14.53,"l":14.44,"c":14.52,"v":65600},{"d":"2016-04-06","o":14.43,"h":14.57,"l":14.43,"c":14.54,"v":80100},{"d":"2016-04-07","o":14.54,"h":14.63,"l":14.54,"c":14.63,"v":53200},{"d":"2016-04-08","o":14.57,"h":14.65,"l":14.57,"c":14.61,"v":47200},{"d":"2016-04-11","o":14.63,"h":14.67,"l":14.6,"c":14.6,"v":46600},{"d":"2016-04-12","o":14.63,"h":14.72,"l":14.62,"c":14.69,"v":81400},{"d":"2016-04-13","o":14.66,"h":14.71,"l":14.64,"c":14.66,"v":53000},{"d":"2016-04-14","o":14.62,"h":14.72,"l":14.61,"c":14.68,"v":74300},{"d":"2016-04-15","o":14.71,"h":14.73,"l":14.68,"c":14.73,"v":44200},{"d":"2016-04-18","o":14.73,"h":14.78,"l":14.7,"c":14.74,"v":74500},{"d":"2016-04-19","o":14.75,"h":14.76,"l":14.68,"c":14.72,"v":33200},{"d":"2016-04-20","o":14.68,"h":14.77,"l":14.66,"c":14.72,"v":48100},{"d":"2016-04-21","o":14.73,"h":14.74,"l":14.68,"c":14.72,"v":12900},{"d":"2016-04-22","o":14.73,"h":14.75,"l":14.72,"c":14.74,"v":34500},{"d":"2016-04-25","o":14.76,"h":14.76,"l":14.7,"c":14.72,"v":27300},{"d":"2016-04-26","o":14.73,"h":14.81,"l":14.7,"c":14.8,"v":60100},{"d":"2016-04-27","o":14.81,"h":14.85,"l":14.79,"c":14.85,"v":38800},{"d":"2016-04-28","o":14.8,"h":14.94,"l":14.8,"c":14.92,"v":42400},{"d":"2016-04-29","o":14.93,"h":14.96,"l":14.9,"c":14.95,"v":45200},{"d":"2016-05-02","o":14.95,"h":14.97,"l":14.93,"c":14.96,"v":28000},{"d":"2016-05-03","o":14.96,"h":15.01,"l":14.94,"c":15.01,"v":52500},{"d":"2016-05-04","o":14.93,"h":14.99,"l":14.87,"c":14.93,"v":54500},{"d":"2016-05-05","o":14.91,"h":14.97,"l":14.9,"c":14.92,"v":43700},{"d":"2016-05-06","o":14.95,"h":15.01,"l":14.91,"c":14.94,"v":54800},{"d":"2016-05-09","o":14.92,"h":14.94,"l":14.9,"c":14.92,"v":54800},{"d":"2016-05-10","o":14.91,"h":14.93,"l":14.85,"c":14.92,"v":97700},{"d":"2016-05-11","o":14.92,"h":14.92,"l":14.86,"c":14.89,"v":51000},{"d":"2016-05-12","o":14.87,"h":14.93,"l":14.85,"c":14.86,"v":46200},{"d":"2016-05-13","o":14.88,"h":14.9,"l":14.86,"c":14.86,"v":29900},{"d":"2016-05-16","o":14.85,"h":14.89,"l":14.85,"c":14.86,"v":44400},{"d":"2016-05-17","o":14.89,"h":14.9,"l":14.86,"c":14.86,"v":60900},{"d":"2016-05-18","o":14.87,"h":14.88,"l":14.78,"c":14.8,"v":122100},{"d":"2016-05-19","o":14.7,"h":14.73,"l":14.6,"c":14.6,"v":74000},{"d":"2016-05-20","o":14.64,"h":14.75,"l":14.6,"c":14.75,"v":102300},{"d":"2016-05-23","o":14.72,"h":14.78,"l":14.71,"c":14.74,"v":59500},{"d":"2016-05-24","o":14.77,"h":14.77,"l":14.72,"c":14.74,"v":57100},{"d":"2016-05-25","o":14.74,"h":14.79,"l":14.72,"c":14.75,"v":75600},{"d":"2016-05-26","o":14.73,"h":14.82,"l":14.73,"c":14.75,"v":92500},{"d":"2016-05-27","o":14.76,"h":14.77,"l":14.68,"c":14.68,"v":31000},{"d":"2016-05-31","o":14.7,"h":14.73,"l":14.61,"c":14.7,"v":67000},{"d":"2016-06-01","o":14.67,"h":14.75,"l":14.67,"c":14.7,"v":62500},{"d":"2016-06-02","o":14.71,"h":14.76,"l":14.71,"c":14.72,"v":28600},{"d":"2016-06-03","o":14.78,"h":14.83,"l":14.76,"c":14.78,"v":41200},{"d":"2016-06-06","o":14.78,"h":14.85,"l":14.78,"c":14.79,"v":51900},{"d":"2016-06-07","o":14.8,"h":14.88,"l":14.8,"c":14.87,"v":45100},{"d":"2016-06-08","o":14.86,"h":14.92,"l":14.85,"c":14.85,"v":37800},{"d":"2016-06-09","o":14.88,"h":14.94,"l":14.88,"c":14.89,"v":22200},{"d":"2016-06-10","o":14.91,"h":14.94,"l":14.9,"c":14.91,"v":46600},{"d":"2016-06-13","o":14.93,"h":14.94,"l":14.88,"c":14.88,"v":51000},{"d":"2016-06-14","o":14.93,"h":14.97,"l":14.91,"c":14.91,"v":49100},{"d":"2016-06-15","o":14.93,"h":14.98,"l":14.89,"c":14.9,"v":59600},{"d":"2016-06-16","o":14.92,"h":14.97,"l":14.92,"c":14.92,"v":42800},{"d":"2016-06-17","o":14.92,"h":14.99,"l":14.92,"c":14.94,"v":59300},{"d":"2016-06-20","o":14.97,"h":14.97,"l":14.86,"c":14.87,"v":66400},{"d":"2016-06-21","o":14.92,"h":14.94,"l":14.86,"c":14.94,"v":73600},{"d":"2016-06-22","o":14.92,"h":15.03,"l":14.91,"c":15.02,"v":72700},{"d":"2016-06-23","o":14.96,"h":15.05,"l":14.9,"c":15.05,"v":45300},{"d":"2016-06-24","o":14.93,"h":15.18,"l":14.93,"c":15.06,"v":103800},{"d":"2016-06-27","o":15.06,"h":15.12,"l":15.04,"c":15.12,"v":69500},{"d":"2016-06-28","o":15.08,"h":15.16,"l":15.05,"c":15.07,"v":75200},{"d":"2016-06-29","o":15.07,"h":15.15,"l":15.07,"c":15.11,"v":60400},{"d":"2016-06-30","o":15.14,"h":15.19,"l":15.08,"c":15.09,"v":68800},{"d":"2016-07-01","o":15.14,"h":15.17,"l":15.12,"c":15.15,"v":41300},{"d":"2016-07-05","o":15.15,"h":15.21,"l":15.07,"c":15.09,"v":93300},{"d":"2016-07-06","o":15.09,"h":15.12,"l":15.03,"c":15.08,"v":82500},{"d":"2016-07-07","o":15.1,"h":15.12,"l":15.1,"c":15.12,"v":47400},{"d":"2016-07-08","o":15.08,"h":15.18,"l":15.08,"c":15.18,"v":46600},{"d":"2016-07-11","o":15.18,"h":15.18,"l":15.11,"c":15.12,"v":44400},{"d":"2016-07-12","o":15.16,"h":15.16,"l":14.88,"c":14.89,"v":132400},{"d":"2016-07-13","o":14.92,"h":14.92,"l":14.57,"c":14.67,"v":273800},{"d":"2016-07-14","o":14.61,"h":14.69,"l":14.42,"c":14.42,"v":332000},{"d":"2016-07-15","o":14.37,"h":14.7,"l":14.37,"c":14.69,"v":143300},{"d":"2016-07-18","o":14.72,"h":14.84,"l":14.72,"c":14.83,"v":134700},{"d":"2016-07-19","o":14.89,"h":14.9,"l":14.73,"c":14.84,"v":54300},{"d":"2016-07-20","o":14.88,"h":14.93,"l":14.81,"c":14.93,"v":60900},{"d":"2016-07-21","o":14.92,"h":14.96,"l":14.9,"c":14.96,"v":45200},{"d":"2016-07-22","o":15,"h":15,"l":14.91,"c":14.91,"v":47400},{"d":"2016-07-25","o":14.9,"h":14.94,"l":14.83,"c":14.84,"v":49900},{"d":"2016-07-26","o":14.91,"h":14.92,"l":14.85,"c":14.91,"v":41200},{"d":"2016-07-27","o":14.88,"h":14.96,"l":14.88,"c":14.88,"v":53300},{"d":"2016-07-28","o":14.93,"h":14.96,"l":14.86,"c":14.89,"v":33400},{"d":"2016-07-29","o":14.94,"h":14.94,"l":14.88,"c":14.89,"v":38400},{"d":"2016-08-01","o":14.85,"h":14.91,"l":14.84,"c":14.86,"v":87300},{"d":"2016-08-02","o":14.84,"h":14.89,"l":14.83,"c":14.85,"v":216600},{"d":"2016-08-03","o":14.83,"h":14.87,"l":14.78,"c":14.83,"v":132800},{"d":"2016-08-04","o":14.86,"h":14.88,"l":14.82,"c":14.85,"v":53000},{"d":"2016-08-05","o":14.83,"h":14.84,"l":14.79,"c":14.8,"v":45500},{"d":"2016-08-08","o":14.77,"h":14.8,"l":14.76,"c":14.8,"v":37300},{"d":"2016-08-09","o":14.76,"h":14.86,"l":14.76,"c":14.8,"v":81500},{"d":"2016-08-10","o":14.86,"h":14.89,"l":14.81,"c":14.89,"v":126300},{"d":"2016-08-11","o":14.89,"h":14.91,"l":14.72,"c":14.72,"v":114600},{"d":"2016-08-12","o":14.76,"h":14.82,"l":14.75,"c":14.81,"v":53500},{"d":"2016-08-15","o":14.76,"h":14.81,"l":14.76,"c":14.76,"v":40800},{"d":"2016-08-16","o":14.8,"h":14.8,"l":14.73,"c":14.76,"v":78300},{"d":"2016-08-17","o":14.75,"h":14.8,"l":14.72,"c":14.8,"v":61000},{"d":"2016-08-18","o":14.84,"h":14.85,"l":14.8,"c":14.84,"v":31500},{"d":"2016-08-19","o":14.88,"h":14.88,"l":14.82,"c":14.82,"v":59200},{"d":"2016-08-22","o":14.86,"h":14.89,"l":14.84,"c":14.89,"v":55700},{"d":"2016-08-23","o":14.92,"h":14.92,"l":14.86,"c":14.87,"v":46000},{"d":"2016-08-24","o":14.89,"h":14.9,"l":14.81,"c":14.81,"v":40900},{"d":"2016-08-25","o":14.85,"h":14.86,"l":14.8,"c":14.81,"v":120700},{"d":"2016-08-26","o":14.83,"h":14.83,"l":14.75,"c":14.75,"v":91400},{"d":"2016-08-29","o":14.79,"h":14.81,"l":14.77,"c":14.81,"v":51300},{"d":"2016-08-30","o":14.82,"h":14.84,"l":14.78,"c":14.8,"v":55900},{"d":"2016-08-31","o":14.78,"h":14.87,"l":14.78,"c":14.86,"v":110900},{"d":"2016-09-01","o":14.83,"h":14.91,"l":14.81,"c":14.86,"v":86200},{"d":"2016-09-02","o":14.88,"h":14.88,"l":14.85,"c":14.86,"v":31100},{"d":"2016-09-06","o":14.87,"h":15,"l":14.85,"c":14.99,"v":72700},{"d":"2016-09-07","o":14.92,"h":14.94,"l":14.89,"c":14.89,"v":55100},{"d":"2016-09-08","o":14.93,"h":14.93,"l":14.82,"c":14.83,"v":46300},{"d":"2016-09-09","o":14.8,"h":14.8,"l":14.54,"c":14.54,"v":83100},{"d":"2016-09-12","o":14.52,"h":14.56,"l":14.42,"c":14.54,"v":101500},{"d":"2016-09-13","o":14.6,"h":14.6,"l":14.44,"c":14.55,"v":97100},{"d":"2016-09-14","o":14.55,"h":14.62,"l":14.47,"c":14.61,"v":81100},{"d":"2016-09-15","o":14.57,"h":14.64,"l":14.55,"c":14.6,"v":74900},{"d":"2016-09-16","o":14.64,"h":14.64,"l":14.54,"c":14.54,"v":26500},{"d":"2016-09-19","o":14.53,"h":14.63,"l":14.53,"c":14.63,"v":52100},{"d":"2016-09-20","o":14.62,"h":14.65,"l":14.6,"c":14.64,"v":42300},{"d":"2016-09-21","o":14.68,"h":14.76,"l":14.63,"c":14.76,"v":116400},{"d":"2016-09-22","o":14.81,"h":14.88,"l":14.6,"c":14.65,"v":170700},{"d":"2016-09-23","o":14.69,"h":14.71,"l":14.64,"c":14.66,"v":39800},{"d":"2016-09-26","o":14.68,"h":14.71,"l":14.67,"c":14.71,"v":28000},{"d":"2016-09-27","o":14.71,"h":14.74,"l":14.69,"c":14.74,"v":34700},{"d":"2016-09-28","o":14.75,"h":14.83,"l":14.72,"c":14.83,"v":61100},{"d":"2016-09-29","o":14.83,"h":14.83,"l":14.72,"c":14.79,"v":69900},{"d":"2016-09-30","o":14.82,"h":14.82,"l":14.72,"c":14.73,"v":61300},{"d":"2016-10-03","o":14.76,"h":14.76,"l":14.7,"c":14.74,"v":31800},{"d":"2016-10-04","o":14.75,"h":14.75,"l":14.6,"c":14.63,"v":72100},{"d":"2016-10-05","o":14.63,"h":14.63,"l":14.51,"c":14.55,"v":39300},{"d":"2016-10-06","o":14.52,"h":14.61,"l":14.49,"c":14.55,"v":63000},{"d":"2016-10-07","o":14.58,"h":14.58,"l":14.44,"c":14.46,"v":31600},{"d":"2016-10-10","o":14.49,"h":14.62,"l":14.44,"c":14.62,"v":57700},{"d":"2016-10-11","o":14.56,"h":14.64,"l":14.56,"c":14.58,"v":79500},{"d":"2016-10-12","o":14.57,"h":14.6,"l":14.5,"c":14.5,"v":50100},{"d":"2016-10-13","o":14.51,"h":14.51,"l":14.15,"c":14.42,"v":207200},{"d":"2016-10-14","o":14.37,"h":14.37,"l":14.09,"c":14.09,"v":99800},{"d":"2016-10-17","o":14.04,"h":14.09,"l":13.79,"c":13.84,"v":224800},{"d":"2016-10-18","o":13.93,"h":14.02,"l":13.76,"c":13.96,"v":79800},{"d":"2016-10-19","o":13.98,"h":14.15,"l":13.98,"c":14.15,"v":52800},{"d":"2016-10-20","o":14.15,"h":14.27,"l":14.12,"c":14.17,"v":39300},{"d":"2016-10-21","o":14.23,"h":14.28,"l":14.22,"c":14.28,"v":33000},{"d":"2016-10-24","o":14.28,"h":14.29,"l":14.16,"c":14.16,"v":45600},{"d":"2016-10-25","o":14.17,"h":14.2,"l":14.11,"c":14.17,"v":49900},{"d":"2016-10-26","o":14.15,"h":14.15,"l":14.06,"c":14.06,"v":69500},{"d":"2016-10-27","o":14.01,"h":14.03,"l":13.84,"c":13.89,"v":111300},{"d":"2016-10-28","o":13.84,"h":13.88,"l":13.82,"c":13.85,"v":71800},{"d":"2016-10-31","o":13.92,"h":13.92,"l":13.78,"c":13.86,"v":68800},{"d":"2016-11-01","o":13.86,"h":13.96,"l":13.81,"c":13.95,"v":41900},{"d":"2016-11-02","o":13.97,"h":14.05,"l":13.84,"c":14.01,"v":133500},{"d":"2016-11-03","o":14.04,"h":14.06,"l":13.9,"c":13.91,"v":54500},{"d":"2016-11-04","o":13.9,"h":13.94,"l":13.82,"c":13.87,"v":67300},{"d":"2016-11-07","o":13.87,"h":14.02,"l":13.83,"c":14.01,"v":78200},{"d":"2016-11-08","o":14.01,"h":14.02,"l":13.94,"c":13.94,"v":40200},{"d":"2016-11-09","o":13.88,"h":13.88,"l":13.68,"c":13.72,"v":74300},{"d":"2016-11-10","o":13.68,"h":13.72,"l":13.28,"c":13.32,"v":152900},{"d":"2016-11-11","o":13.3,"h":13.44,"l":13.3,"c":13.34,"v":97400},{"d":"2016-11-14","o":13.32,"h":13.32,"l":12.91,"c":13.08,"v":255500},{"d":"2016-11-15","o":13.1,"h":13.3,"l":13.04,"c":13.29,"v":134900},{"d":"2016-11-16","o":13.31,"h":13.44,"l":13.25,"c":13.36,"v":134100},{"d":"2016-11-17","o":13.33,"h":13.4,"l":13.27,"c":13.33,"v":103900},{"d":"2016-11-18","o":13.36,"h":13.38,"l":13.23,"c":13.28,"v":89800},{"d":"2016-11-21","o":13.3,"h":13.41,"l":13.21,"c":13.23,"v":114400},{"d":"2016-11-22","o":13.29,"h":13.31,"l":13.23,"c":13.27,"v":38900},{"d":"2016-11-23","o":13.2,"h":13.2,"l":13.08,"c":13.13,"v":74800},{"d":"2016-11-25","o":13.13,"h":13.15,"l":13.1,"c":13.11,"v":18800},{"d":"2016-11-28","o":13.14,"h":13.25,"l":13.04,"c":13.11,"v":88100},{"d":"2016-11-29","o":13.1,"h":13.17,"l":13,"c":13.01,"v":121200},{"d":"2016-11-30","o":13.01,"h":13.05,"l":12.96,"c":13.05,"v":152200},{"d":"2016-12-01","o":13.01,"h":13.01,"l":12.88,"c":12.88,"v":117300},{"d":"2016-12-02","o":12.88,"h":12.93,"l":12.83,"c":12.88,"v":99300},{"d":"2016-12-05","o":12.92,"h":12.92,"l":12.85,"c":12.86,"v":93500},{"d":"2016-12-06","o":12.85,"h":13.1,"l":12.85,"c":13.09,"v":180400},{"d":"2016-12-07","o":13.09,"h":13.23,"l":13.06,"c":13.21,"v":462000},{"d":"2016-12-08","o":13.23,"h":13.3,"l":13.08,"c":13.19,"v":232100},{"d":"2016-12-09","o":13.18,"h":13.2,"l":13.09,"c":13.2,"v":155300},{"d":"2016-12-12","o":13.14,"h":13.17,"l":13.11,"c":13.14,"v":112400},{"d":"2016-12-13","o":13.23,"h":13.37,"l":13.19,"c":13.37,"v":184200},{"d":"2016-12-14","o":13.37,"h":13.46,"l":13.27,"c":13.28,"v":174400},{"d":"2016-12-15","o":13.25,"h":13.29,"l":13.17,"c":13.23,"v":166000},{"d":"2016-12-16","o":13.28,"h":13.3,"l":13.22,"c":13.27,"v":94600},{"d":"2016-12-19","o":13.27,"h":13.32,"l":13.2,"c":13.22,"v":119800},{"d":"2016-12-20","o":13.25,"h":13.25,"l":13.12,"c":13.14,"v":102400},{"d":"2016-12-21","o":13.13,"h":13.19,"l":13.13,"c":13.16,"v":98000},{"d":"2016-12-22","o":13.17,"h":13.18,"l":13.09,"c":13.1,"v":146100},{"d":"2016-12-23","o":13.13,"h":13.16,"l":13.08,"c":13.08,"v":103900},{"d":"2016-12-27","o":13.11,"h":13.17,"l":13.08,"c":13.1,"v":225500},{"d":"2016-12-28","o":13.09,"h":13.21,"l":13.07,"c":13.19,"v":121400},{"d":"2016-12-29","o":13.16,"h":13.26,"l":13.16,"c":13.26,"v":109600},{"d":"2016-12-30","o":13.23,"h":13.24,"l":13.09,"c":13.22,"v":155800},{"d":"2017-01-03","o":13.2,"h":13.25,"l":13.16,"c":13.24,"v":60700},{"d":"2017-01-04","o":13.22,"h":13.31,"l":13.22,"c":13.31,"v":65900},{"d":"2017-01-05","o":13.34,"h":13.41,"l":13.31,"c":13.41,"v":54300},{"d":"2017-01-06","o":13.37,"h":13.38,"l":13.31,"c":13.32,"v":56000},{"d":"2017-01-09","o":13.35,"h":13.43,"l":13.35,"c":13.4,"v":36200},{"d":"2017-01-10","o":13.39,"h":13.45,"l":13.39,"c":13.43,"v":39000},{"d":"2017-01-11","o":13.44,"h":13.48,"l":13.34,"c":13.38,"v":93000},{"d":"2017-01-12","o":13.42,"h":13.47,"l":13.4,"c":13.46,"v":115400},{"d":"2017-01-13","o":13.42,"h":13.49,"l":13.4,"c":13.49,"v":77900},{"d":"2017-01-17","o":13.55,"h":13.56,"l":13.43,"c":13.45,"v":66800},{"d":"2017-01-18","o":13.44,"h":13.47,"l":13.43,"c":13.47,"v":32800},{"d":"2017-01-19","o":13.44,"h":13.44,"l":13.33,"c":13.37,"v":84900},{"d":"2017-01-20","o":13.39,"h":13.39,"l":13.29,"c":13.35,"v":78200},{"d":"2017-01-23","o":13.39,"h":13.43,"l":13.34,"c":13.37,"v":59900},{"d":"2017-01-24","o":13.32,"h":13.42,"l":13.32,"c":13.37,"v":57200},{"d":"2017-01-25","o":13.32,"h":13.43,"l":13.32,"c":13.43,"v":115900},{"d":"2017-01-26","o":13.4,"h":13.45,"l":13.39,"c":13.45,"v":58500},{"d":"2017-01-27","o":13.45,"h":13.49,"l":13.42,"c":13.49,"v":62800},{"d":"2017-01-30","o":13.47,"h":13.57,"l":13.44,"c":13.57,"v":80300},{"d":"2017-01-31","o":13.56,"h":13.68,"l":13.56,"c":13.66,"v":77400},{"d":"2017-02-01","o":13.55,"h":13.67,"l":13.53,"c":13.65,"v":107400},{"d":"2017-02-02","o":13.69,"h":13.71,"l":13.61,"c":13.63,"v":46200},{"d":"2017-02-03","o":13.64,"h":13.66,"l":13.62,"c":13.63,"v":43600},{"d":"2017-02-06","o":13.66,"h":13.68,"l":13.61,"c":13.62,"v":81700},{"d":"2017-02-07","o":13.63,"h":13.67,"l":13.61,"c":13.66,"v":66400},{"d":"2017-02-08","o":13.68,"h":13.76,"l":13.67,"c":13.68,"v":57500},{"d":"2017-02-09","o":13.67,"h":13.67,"l":13.59,"c":13.62,"v":58100},{"d":"2017-02-10","o":13.62,"h":13.62,"l":13.55,"c":13.58,"v":86900},{"d":"2017-02-13","o":13.57,"h":13.57,"l":13.51,"c":13.51,"v":66400},{"d":"2017-02-14","o":13.56,"h":13.57,"l":13.39,"c":13.5,"v":157800},{"d":"2017-02-15","o":13.43,"h":13.48,"l":13.41,"c":13.46,"v":86500},{"d":"2017-02-16","o":13.43,"h":13.45,"l":13.39,"c":13.39,"v":77000},{"d":"2017-02-17","o":13.47,"h":13.48,"l":13.39,"c":13.43,"v":65100},{"d":"2017-02-21","o":13.4,"h":13.44,"l":13.39,"c":13.41,"v":89800},{"d":"2017-02-22","o":13.43,"h":13.46,"l":13.42,"c":13.44,"v":61800},{"d":"2017-02-23","o":13.46,"h":13.49,"l":13.4,"c":13.45,"v":73600},{"d":"2017-02-24","o":13.47,"h":13.51,"l":13.45,"c":13.5,"v":70300},{"d":"2017-02-27","o":13.5,"h":13.5,"l":13.4,"c":13.4,"v":69800},{"d":"2017-02-28","o":13.41,"h":13.44,"l":13.39,"c":13.43,"v":98900},{"d":"2017-03-01","o":13.36,"h":13.37,"l":13.28,"c":13.35,"v":151100},{"d":"2017-03-02","o":13.33,"h":13.34,"l":13.31,"c":13.34,"v":53100},{"d":"2017-03-03","o":13.3,"h":13.32,"l":13.28,"c":13.29,"v":67000},{"d":"2017-03-06","o":13.28,"h":13.29,"l":13.21,"c":13.23,"v":63300},{"d":"2017-03-07","o":13.2,"h":13.23,"l":13.13,"c":13.13,"v":41800},{"d":"2017-03-08","o":13.09,"h":13.1,"l":13.04,"c":13.06,"v":84000},{"d":"2017-03-09","o":13.03,"h":13.04,"l":12.86,"c":12.91,"v":124800},{"d":"2017-03-10","o":12.96,"h":12.96,"l":12.89,"c":12.94,"v":77700},{"d":"2017-03-13","o":12.95,"h":12.95,"l":12.88,"c":12.95,"v":58600},{"d":"2017-03-14","o":12.94,"h":12.96,"l":12.88,"c":12.96,"v":78900},{"d":"2017-03-15","o":12.94,"h":13.06,"l":12.86,"c":13.02,"v":107900},{"d":"2017-03-16","o":13.04,"h":13.04,"l":12.87,"c":12.9,"v":205400},{"d":"2017-03-17","o":12.93,"h":12.97,"l":12.9,"c":12.97,"v":114800},{"d":"2017-03-20","o":12.96,"h":13.06,"l":12.96,"c":13.06,"v":100400},{"d":"2017-03-21","o":13.06,"h":13.08,"l":13.02,"c":13.05,"v":67000},{"d":"2017-03-22","o":13.12,"h":13.16,"l":13.07,"c":13.16,"v":142100},{"d":"2017-03-23","o":13.14,"h":13.21,"l":13.12,"c":13.17,"v":104100},{"d":"2017-03-24","o":13.18,"h":13.2,"l":13.15,"c":13.19,"v":104200},{"d":"2017-03-27","o":13.21,"h":13.26,"l":13.2,"c":13.22,"v":91400},{"d":"2017-03-28","o":13.23,"h":13.25,"l":13.16,"c":13.2,"v":64300},{"d":"2017-03-29","o":13.22,"h":13.26,"l":13.2,"c":13.26,"v":44600},{"d":"2017-03-30","o":13.3,"h":13.32,"l":13.25,"c":13.32,"v":180900},{"d":"2017-03-31","o":13.29,"h":13.38,"l":13.29,"c":13.38,"v":258000},{"d":"2017-04-03","o":13.37,"h":13.38,"l":13.31,"c":13.35,"v":75800},{"d":"2017-04-04","o":13.34,"h":13.36,"l":13.33,"c":13.36,"v":83800},{"d":"2017-04-05","o":13.3,"h":13.34,"l":13.26,"c":13.29,"v":55500},{"d":"2017-04-06","o":13.35,"h":13.38,"l":13.32,"c":13.38,"v":64100},{"d":"2017-04-07","o":13.38,"h":13.47,"l":13.38,"c":13.45,"v":47100},{"d":"2017-04-10","o":13.46,"h":13.53,"l":13.46,"c":13.53,"v":75200},{"d":"2017-04-11","o":13.53,"h":13.56,"l":13.5,"c":13.55,"v":47200},{"d":"2017-04-12","o":13.54,"h":13.59,"l":13.53,"c":13.56,"v":24700},{"d":"2017-04-13","o":13.57,"h":13.61,"l":13.54,"c":13.61,"v":28200},{"d":"2017-04-17","o":13.61,"h":13.64,"l":13.58,"c":13.6,"v":72000},{"d":"2017-04-18","o":13.61,"h":13.64,"l":13.57,"c":13.64,"v":55800},{"d":"2017-04-19","o":13.64,"h":13.64,"l":13.56,"c":13.58,"v":39800},{"d":"2017-04-20","o":13.57,"h":13.58,"l":13.53,"c":13.55,"v":32300},{"d":"2017-04-21","o":13.59,"h":13.59,"l":13.53,"c":13.57,"v":59800},{"d":"2017-04-24","o":13.59,"h":13.6,"l":13.5,"c":13.54,"v":103300},{"d":"2017-04-25","o":13.51,"h":13.53,"l":13.4,"c":13.42,"v":141600},{"d":"2017-04-26","o":13.42,"h":13.5,"l":13.41,"c":13.5,"v":75700},{"d":"2017-04-27","o":13.5,"h":13.59,"l":13.5,"c":13.57,"v":87000},{"d":"2017-04-28","o":13.58,"h":13.61,"l":13.57,"c":13.6,"v":90800},{"d":"2017-05-01","o":13.59,"h":13.6,"l":13.51,"c":13.56,"v":102100},{"d":"2017-05-02","o":13.54,"h":13.59,"l":13.52,"c":13.56,"v":76700},{"d":"2017-05-03","o":13.54,"h":13.6,"l":13.49,"c":13.57,"v":78700},{"d":"2017-05-04","o":13.56,"h":13.56,"l":13.5,"c":13.52,"v":51200},{"d":"2017-05-05","o":13.52,"h":13.54,"l":13.49,"c":13.53,"v":32800},{"d":"2017-05-08","o":13.49,"h":13.5,"l":13.44,"c":13.44,"v":54400},{"d":"2017-05-09","o":13.44,"h":13.46,"l":13.36,"c":13.39,"v":106100},{"d":"2017-05-10","o":13.4,"h":13.41,"l":13.29,"c":13.35,"v":350800},{"d":"2017-05-11","o":13.33,"h":13.44,"l":13.33,"c":13.41,"v":73800},{"d":"2017-05-12","o":13.41,"h":13.51,"l":13.41,"c":13.51,"v":63600},{"d":"2017-05-15","o":13.48,"h":13.53,"l":13.48,"c":13.49,"v":52300},{"d":"2017-05-16","o":13.53,"h":13.57,"l":13.48,"c":13.53,"v":83100},{"d":"2017-05-17","o":13.58,"h":13.62,"l":13.57,"c":13.61,"v":54400},{"d":"2017-05-18","o":13.58,"h":13.61,"l":13.4,"c":13.48,"v":93900},{"d":"2017-05-19","o":13.49,"h":13.54,"l":13.42,"c":13.54,"v":93400},{"d":"2017-05-22","o":13.53,"h":13.54,"l":13.5,"c":13.52,"v":43700},{"d":"2017-05-23","o":13.55,"h":13.6,"l":13.54,"c":13.58,"v":133200},{"d":"2017-05-24","o":13.6,"h":13.6,"l":13.54,"c":13.57,"v":101100},{"d":"2017-05-25","o":13.58,"h":13.6,"l":13.5,"c":13.57,"v":161400},{"d":"2017-05-26","o":13.61,"h":13.64,"l":13.54,"c":13.63,"v":129200},{"d":"2017-05-30","o":13.62,"h":13.65,"l":13.62,"c":13.64,"v":65100},{"d":"2017-05-31","o":13.66,"h":13.71,"l":13.64,"c":13.7,"v":81200},{"d":"2017-06-01","o":13.72,"h":13.78,"l":13.71,"c":13.78,"v":100000},{"d":"2017-06-02","o":13.79,"h":13.82,"l":13.77,"c":13.77,"v":84300},{"d":"2017-06-05","o":13.75,"h":13.84,"l":13.71,"c":13.81,"v":124000},{"d":"2017-06-06","o":13.82,"h":13.86,"l":13.8,"c":13.86,"v":42300},{"d":"2017-06-07","o":13.81,"h":13.81,"l":13.75,"c":13.79,"v":34100},{"d":"2017-06-08","o":13.75,"h":13.8,"l":13.75,"c":13.8,"v":39600},{"d":"2017-06-09","o":13.8,"h":13.8,"l":13.71,"c":13.75,"v":49500},{"d":"2017-06-12","o":13.7,"h":13.7,"l":13.64,"c":13.67,"v":60200},{"d":"2017-06-13","o":13.71,"h":13.72,"l":13.62,"c":13.63,"v":87700},{"d":"2017-06-14","o":13.7,"h":13.71,"l":13.65,"c":13.7,"v":60900},{"d":"2017-06-15","o":13.66,"h":13.69,"l":13.63,"c":13.69,"v":30500},{"d":"2017-06-16","o":13.71,"h":13.71,"l":13.66,"c":13.67,"v":50300},{"d":"2017-06-19","o":13.72,"h":13.72,"l":13.67,"c":13.69,"v":82000},{"d":"2017-06-20","o":13.69,"h":13.74,"l":13.69,"c":13.74,"v":44700},{"d":"2017-06-21","o":13.75,"h":13.77,"l":13.71,"c":13.73,"v":101800},{"d":"2017-06-22","o":13.74,"h":13.76,"l":13.71,"c":13.72,"v":101400},{"d":"2017-06-23","o":13.75,"h":13.75,"l":13.71,"c":13.72,"v":193600},{"d":"2017-06-26","o":13.73,"h":13.77,"l":13.72,"c":13.75,"v":36600},{"d":"2017-06-27","o":13.76,"h":13.76,"l":13.7,"c":13.7,"v":49700},{"d":"2017-06-28","o":13.71,"h":13.74,"l":13.66,"c":13.72,"v":77400},{"d":"2017-06-29","o":13.69,"h":13.69,"l":13.6,"c":13.63,"v":157000},{"d":"2017-06-30","o":13.65,"h":13.69,"l":13.61,"c":13.69,"v":85700},{"d":"2017-07-03","o":13.7,"h":13.72,"l":13.67,"c":13.67,"v":88600},{"d":"2017-07-05","o":13.64,"h":13.64,"l":13.6,"c":13.62,"v":94500},{"d":"2017-07-06","o":13.6,"h":13.6,"l":13.54,"c":13.54,"v":54000},{"d":"2017-07-07","o":13.56,"h":13.56,"l":13.5,"c":13.54,"v":45500},{"d":"2017-07-10","o":13.51,"h":13.57,"l":13.51,"c":13.57,"v":105200},{"d":"2017-07-11","o":13.54,"h":13.58,"l":13.53,"c":13.57,"v":48400},{"d":"2017-07-12","o":13.63,"h":13.65,"l":13.61,"c":13.65,"v":44300},{"d":"2017-07-13","o":13.66,"h":13.68,"l":13.62,"c":13.68,"v":54300},{"d":"2017-07-14","o":13.7,"h":13.75,"l":13.7,"c":13.75,"v":36400},{"d":"2017-07-17","o":13.75,"h":13.78,"l":13.72,"c":13.74,"v":79700},{"d":"2017-07-18","o":13.77,"h":13.8,"l":13.75,"c":13.8,"v":60200},{"d":"2017-07-19","o":13.8,"h":13.88,"l":13.8,"c":13.87,"v":74900},{"d":"2017-07-20","o":13.89,"h":13.9,"l":13.85,"c":13.9,"v":50200},{"d":"2017-07-21","o":13.93,"h":13.94,"l":13.88,"c":13.93,"v":64800},{"d":"2017-07-24","o":13.91,"h":13.92,"l":13.86,"c":13.87,"v":48900},{"d":"2017-07-25","o":13.84,"h":13.87,"l":13.82,"c":13.82,"v":149600},{"d":"2017-07-26","o":13.89,"h":13.94,"l":13.84,"c":13.91,"v":129100},{"d":"2017-07-27","o":13.91,"h":13.92,"l":13.85,"c":13.88,"v":78700},{"d":"2017-07-28","o":13.92,"h":14.06,"l":13.91,"c":14.06,"v":87800},{"d":"2017-07-31","o":14.1,"h":14.1,"l":14,"c":14.03,"v":85200},{"d":"2017-08-01","o":14.1,"h":14.14,"l":14.06,"c":14.14,"v":81400},{"d":"2017-08-02","o":14.12,"h":14.12,"l":14.01,"c":14.03,"v":52200},{"d":"2017-08-03","o":14.06,"h":14.11,"l":14.03,"c":14.07,"v":46400},{"d":"2017-08-04","o":14.1,"h":14.1,"l":13.97,"c":14.04,"v":28400},{"d":"2017-08-07","o":14.01,"h":14.05,"l":13.95,"c":13.96,"v":50500},{"d":"2017-08-08","o":13.99,"h":14.02,"l":13.92,"c":13.96,"v":62100},{"d":"2017-08-09","o":14.01,"h":14.01,"l":13.86,"c":13.88,"v":64500},{"d":"2017-08-10","o":13.91,"h":13.92,"l":13.79,"c":13.86,"v":75800},{"d":"2017-08-11","o":13.91,"h":13.97,"l":13.8,"c":13.97,"v":49600},{"d":"2017-08-14","o":14,"h":14,"l":13.93,"c":13.97,"v":22100},{"d":"2017-08-15","o":13.98,"h":13.98,"l":13.87,"c":13.89,"v":65500},{"d":"2017-08-16","o":13.93,"h":13.95,"l":13.86,"c":13.92,"v":53500},{"d":"2017-08-17","o":13.92,"h":13.95,"l":13.89,"c":13.92,"v":60700},{"d":"2017-08-18","o":13.95,"h":13.95,"l":13.88,"c":13.94,"v":44200},{"d":"2017-08-21","o":13.95,"h":13.97,"l":13.93,"c":13.97,"v":31300},{"d":"2017-08-22","o":13.98,"h":13.99,"l":13.96,"c":13.97,"v":42500},{"d":"2017-08-23","o":13.99,"h":14.03,"l":13.99,"c":14.03,"v":32700},{"d":"2017-08-24","o":14.06,"h":14.06,"l":13.98,"c":14.03,"v":51900},{"d":"2017-08-25","o":14.02,"h":14.04,"l":14,"c":14.04,"v":24300},{"d":"2017-08-28","o":14.02,"h":14.07,"l":13.99,"c":14.07,"v":43500},{"d":"2017-08-29","o":14.11,"h":14.17,"l":14.07,"c":14.14,"v":110400},{"d":"2017-08-30","o":14.17,"h":14.18,"l":14.1,"c":14.15,"v":29500},{"d":"2017-08-31","o":14.18,"h":14.19,"l":14.09,"c":14.09,"v":41400},{"d":"2017-09-01","o":14.12,"h":14.22,"l":14.06,"c":14.09,"v":70600},{"d":"2017-09-05","o":14.09,"h":14.09,"l":14.02,"c":14.06,"v":54700},{"d":"2017-09-06","o":14.06,"h":14.12,"l":14.05,"c":14.12,"v":39600},{"d":"2017-09-07","o":14.14,"h":14.15,"l":14.03,"c":14.08,"v":165200},{"d":"2017-09-08","o":14.09,"h":14.1,"l":14.02,"c":14.06,"v":62700},{"d":"2017-09-11","o":14.08,"h":14.08,"l":14.02,"c":14.07,"v":31400},{"d":"2017-09-12","o":14.07,"h":14.1,"l":14.04,"c":14.09,"v":41400},{"d":"2017-09-13","o":14.11,"h":14.12,"l":14.05,"c":14.1,"v":44400},{"d":"2017-09-14","o":14.12,"h":14.12,"l":14.06,"c":14.09,"v":45500},{"d":"2017-09-15","o":14.13,"h":14.13,"l":14.06,"c":14.11,"v":33100},{"d":"2017-09-18","o":14.11,"h":14.13,"l":14.01,"c":14.05,"v":53200},{"d":"2017-09-19","o":14.05,"h":14.05,"l":13.92,"c":13.97,"v":82100},{"d":"2017-09-20","o":13.97,"h":14,"l":13.88,"c":13.94,"v":42400},{"d":"2017-09-21","o":13.93,"h":13.96,"l":13.89,"c":13.92,"v":51500},{"d":"2017-09-22","o":13.98,"h":13.98,"l":13.88,"c":13.92,"v":36700},{"d":"2017-09-25","o":13.95,"h":13.99,"l":13.92,"c":13.99,"v":32400},{"d":"2017-09-26","o":14,"h":14.03,"l":13.94,"c":14.03,"v":59400},{"d":"2017-09-27","o":13.98,"h":14.02,"l":13.9,"c":13.95,"v":70500},{"d":"2017-09-28","o":13.95,"h":13.97,"l":13.92,"c":13.96,"v":23700},{"d":"2017-09-29","o":14.01,"h":14.02,"l":13.92,"c":13.96,"v":26600},{"d":"2017-10-02","o":13.98,"h":13.99,"l":13.92,"c":13.93,"v":28200},{"d":"2017-10-03","o":13.97,"h":14,"l":13.9,"c":13.95,"v":34600},{"d":"2017-10-04","o":13.94,"h":13.97,"l":13.92,"c":13.97,"v":28300},{"d":"2017-10-05","o":13.94,"h":13.94,"l":13.86,"c":13.87,"v":21200},{"d":"2017-10-06","o":13.82,"h":13.86,"l":13.75,"c":13.86,"v":33600},{"d":"2017-10-09","o":13.83,"h":13.87,"l":13.78,"c":13.78,"v":27800},{"d":"2017-10-10","o":13.82,"h":13.84,"l":13.74,"c":13.76,"v":63600},{"d":"2017-10-11","o":13.77,"h":13.85,"l":13.77,"c":13.85,"v":23800},{"d":"2017-10-12","o":13.84,"h":13.85,"l":13.82,"c":13.85,"v":26000},{"d":"2017-10-13","o":13.84,"h":13.87,"l":13.82,"c":13.87,"v":26300},{"d":"2017-10-16","o":13.86,"h":13.89,"l":13.82,"c":13.85,"v":24900},{"d":"2017-10-17","o":13.85,"h":13.86,"l":13.82,"c":13.86,"v":48200},{"d":"2017-10-18","o":13.85,"h":13.86,"l":13.78,"c":13.84,"v":52600},{"d":"2017-10-19","o":13.87,"h":13.99,"l":13.79,"c":13.99,"v":63300},{"d":"2017-10-20","o":13.93,"h":13.94,"l":13.85,"c":13.87,"v":39200},{"d":"2017-10-23","o":13.9,"h":13.92,"l":13.86,"c":13.92,"v":33400},{"d":"2017-10-24","o":13.88,"h":13.91,"l":13.81,"c":13.87,"v":66800},{"d":"2017-10-25","o":13.84,"h":13.84,"l":13.62,"c":13.66,"v":121800},{"d":"2017-10-26","o":13.67,"h":13.81,"l":13.57,"c":13.7,"v":115200},{"d":"2017-10-27","o":13.72,"h":13.73,"l":13.61,"c":13.63,"v":48400},{"d":"2017-10-30","o":13.68,"h":13.76,"l":13.62,"c":13.69,"v":54900},{"d":"2017-10-31","o":13.7,"h":13.72,"l":13.56,"c":13.61,"v":47500},{"d":"2017-11-01","o":13.63,"h":13.68,"l":13.59,"c":13.63,"v":47500},{"d":"2017-11-02","o":13.58,"h":13.58,"l":13.5,"c":13.56,"v":49100},{"d":"2017-11-03","o":13.55,"h":13.58,"l":13.51,"c":13.57,"v":36700},{"d":"2017-11-06","o":13.58,"h":13.62,"l":13.55,"c":13.61,"v":44200},{"d":"2017-11-07","o":13.62,"h":13.63,"l":13.57,"c":13.63,"v":42500},{"d":"2017-11-08","o":13.65,"h":13.69,"l":13.59,"c":13.59,"v":32700},{"d":"2017-11-09","o":13.57,"h":13.6,"l":13.55,"c":13.57,"v":34300},{"d":"2017-11-10","o":13.54,"h":13.6,"l":13.5,"c":13.55,"v":94900},{"d":"2017-11-13","o":13.59,"h":13.6,"l":13.56,"c":13.6,"v":36300},{"d":"2017-11-14","o":13.56,"h":13.6,"l":13.54,"c":13.59,"v":50000},{"d":"2017-11-15","o":13.62,"h":13.68,"l":13.59,"c":13.68,"v":57600},{"d":"2017-11-16","o":13.67,"h":13.7,"l":13.62,"c":13.62,"v":75600},{"d":"2017-11-17","o":13.68,"h":13.7,"l":13.56,"c":13.62,"v":53000},{"d":"2017-11-20","o":13.6,"h":13.62,"l":13.5,"c":13.52,"v":49700},{"d":"2017-11-21","o":13.55,"h":13.63,"l":13.53,"c":13.63,"v":58700},{"d":"2017-11-22","o":13.63,"h":13.66,"l":13.54,"c":13.66,"v":37300},{"d":"2017-11-24","o":13.66,"h":13.7,"l":13.64,"c":13.7,"v":16500},{"d":"2017-11-27","o":13.71,"h":13.71,"l":13.63,"c":13.65,"v":99700},{"d":"2017-11-28","o":13.62,"h":13.72,"l":13.59,"c":13.69,"v":139100},{"d":"2017-11-29","o":13.67,"h":13.71,"l":13.6,"c":13.71,"v":84000},{"d":"2017-11-30","o":13.71,"h":13.72,"l":13.61,"c":13.63,"v":99500},{"d":"2017-12-01","o":13.64,"h":13.68,"l":13.59,"c":13.65,"v":90700},{"d":"2017-12-04","o":13.6,"h":13.72,"l":13.59,"c":13.72,"v":40400},{"d":"2017-12-05","o":13.67,"h":13.75,"l":13.66,"c":13.75,"v":53500},{"d":"2017-12-06","o":13.75,"h":13.87,"l":13.73,"c":13.87,"v":43200},{"d":"2017-12-07","o":13.82,"h":13.92,"l":13.82,"c":13.92,"v":34000},{"d":"2017-12-08","o":13.87,"h":13.89,"l":13.75,"c":13.76,"v":37100},{"d":"2017-12-11","o":13.74,"h":13.8,"l":13.73,"c":13.78,"v":43200},{"d":"2017-12-12","o":13.73,"h":13.73,"l":13.63,"c":13.63,"v":47200},{"d":"2017-12-13","o":13.68,"h":13.72,"l":13.64,"c":13.69,"v":106800},{"d":"2017-12-14","o":13.65,"h":13.68,"l":13.58,"c":13.63,"v":60900},{"d":"2017-12-15","o":13.59,"h":13.62,"l":13.55,"c":13.58,"v":107800},{"d":"2017-12-18","o":13.55,"h":13.6,"l":13.5,"c":13.5,"v":137500},{"d":"2017-12-19","o":13.45,"h":13.47,"l":13.34,"c":13.39,"v":105400},{"d":"2017-12-20","o":13.33,"h":13.44,"l":13.3,"c":13.38,"v":163900},{"d":"2017-12-21","o":13.35,"h":13.38,"l":13.28,"c":13.36,"v":258500},{"d":"2017-12-22","o":13.3,"h":13.33,"l":13.22,"c":13.33,"v":214900},{"d":"2017-12-26","o":13.3,"h":13.32,"l":13.29,"c":13.32,"v":103000},{"d":"2017-12-27","o":13.32,"h":13.4,"l":13.31,"c":13.39,"v":153200},{"d":"2017-12-28","o":13.4,"h":13.43,"l":13.38,"c":13.41,"v":125300},{"d":"2017-12-29","o":13.39,"h":13.42,"l":13.37,"c":13.4,"v":107800},{"d":"2018-01-02","o":13.43,"h":13.43,"l":13.37,"c":13.43,"v":86500},{"d":"2018-01-03","o":13.42,"h":13.56,"l":13.42,"c":13.55,"v":159200},{"d":"2018-01-04","o":13.48,"h":13.52,"l":13.38,"c":13.45,"v":161300},{"d":"2018-01-05","o":13.45,"h":13.46,"l":13.4,"c":13.42,"v":126200},{"d":"2018-01-08","o":13.42,"h":13.46,"l":13.4,"c":13.44,"v":86400},{"d":"2018-01-09","o":13.43,"h":13.45,"l":13.34,"c":13.36,"v":133600},{"d":"2018-01-10","o":13.33,"h":13.33,"l":13.25,"c":13.3,"v":353600},{"d":"2018-01-11","o":13.27,"h":13.36,"l":13.27,"c":13.33,"v":97800},{"d":"2018-01-12","o":13.31,"h":13.31,"l":13.27,"c":13.3,"v":114500},{"d":"2018-01-16","o":13.3,"h":13.34,"l":13.26,"c":13.26,"v":163400},{"d":"2018-01-17","o":13.28,"h":13.3,"l":13.25,"c":13.28,"v":174800},{"d":"2018-01-18","o":13.27,"h":13.27,"l":13.24,"c":13.27,"v":95300},{"d":"2018-01-19","o":13.28,"h":13.28,"l":13.25,"c":13.27,"v":74100},{"d":"2018-01-22","o":13.25,"h":13.28,"l":13.24,"c":13.28,"v":117200},{"d":"2018-01-23","o":13.28,"h":13.3,"l":13.25,"c":13.29,"v":189700},{"d":"2018-01-24","o":13.29,"h":13.29,"l":13.23,"c":13.24,"v":137100},{"d":"2018-01-25","o":13.25,"h":13.25,"l":13.18,"c":13.18,"v":175600},{"d":"2018-01-26","o":13.19,"h":13.19,"l":13.09,"c":13.15,"v":101200},{"d":"2018-01-29","o":13.07,"h":13.14,"l":12.96,"c":12.97,"v":164800},{"d":"2018-01-30","o":12.93,"h":12.95,"l":12.9,"c":12.95,"v":119900},{"d":"2018-01-31","o":12.97,"h":13,"l":12.9,"c":12.93,"v":172600},{"d":"2018-02-01","o":12.84,"h":12.88,"l":12.79,"c":12.8,"v":87800},{"d":"2018-02-02","o":12.77,"h":12.78,"l":12.71,"c":12.77,"v":111000},{"d":"2018-02-05","o":12.73,"h":12.73,"l":12.65,"c":12.66,"v":131600},{"d":"2018-02-06","o":12.61,"h":12.72,"l":12.61,"c":12.7,"v":150900},{"d":"2018-02-07","o":12.73,"h":12.79,"l":12.73,"c":12.76,"v":139500},{"d":"2018-02-08","o":12.71,"h":12.75,"l":12.66,"c":12.75,"v":119800},{"d":"2018-02-09","o":12.71,"h":12.75,"l":12.62,"c":12.64,"v":106800},{"d":"2018-02-12","o":12.64,"h":12.68,"l":12.64,"c":12.66,"v":160900},{"d":"2018-02-13","o":12.67,"h":12.76,"l":12.67,"c":12.76,"v":89900},{"d":"2018-02-14","o":12.75,"h":12.82,"l":12.73,"c":12.82,"v":151400},{"d":"2018-02-15","o":12.81,"h":12.84,"l":12.78,"c":12.83,"v":113000},{"d":"2018-02-16","o":12.86,"h":12.86,"l":12.81,"c":12.85,"v":72300},{"d":"2018-02-20","o":12.77,"h":12.84,"l":12.77,"c":12.8,"v":123700},{"d":"2018-02-21","o":12.79,"h":12.81,"l":12.74,"c":12.77,"v":68800},{"d":"2018-02-22","o":12.77,"h":12.77,"l":12.64,"c":12.65,"v":147300},{"d":"2018-02-23","o":12.67,"h":12.73,"l":12.67,"c":12.73,"v":97900},{"d":"2018-02-26","o":12.73,"h":12.8,"l":12.73,"c":12.73,"v":65000},{"d":"2018-02-27","o":12.77,"h":12.8,"l":12.66,"c":12.7,"v":77500},{"d":"2018-02-28","o":12.68,"h":12.71,"l":12.59,"c":12.64,"v":166000},{"d":"2018-03-01","o":12.58,"h":12.62,"l":12.57,"c":12.58,"v":98900},{"d":"2018-03-02","o":12.56,"h":12.57,"l":12.51,"c":12.54,"v":52000},{"d":"2018-03-05","o":12.56,"h":12.61,"l":12.55,"c":12.58,"v":57500},{"d":"2018-03-06","o":12.6,"h":12.61,"l":12.57,"c":12.59,"v":66700},{"d":"2018-03-07","o":12.58,"h":12.59,"l":12.56,"c":12.59,"v":64800},{"d":"2018-03-08","o":12.59,"h":12.62,"l":12.58,"c":12.58,"v":44400},{"d":"2018-03-09","o":12.54,"h":12.6,"l":12.54,"c":12.54,"v":68000},{"d":"2018-03-12","o":12.55,"h":12.57,"l":12.53,"c":12.57,"v":74800},{"d":"2018-03-13","o":12.56,"h":12.6,"l":12.51,"c":12.52,"v":230300},{"d":"2018-03-14","o":12.5,"h":12.57,"l":12.49,"c":12.51,"v":147000},{"d":"2018-03-15","o":12.51,"h":12.55,"l":12.45,"c":12.48,"v":181400},{"d":"2018-03-16","o":12.47,"h":12.51,"l":12.44,"c":12.51,"v":77600},{"d":"2018-03-19","o":12.47,"h":12.51,"l":12.45,"c":12.51,"v":67200},{"d":"2018-03-20","o":12.45,"h":12.5,"l":12.44,"c":12.44,"v":113000},{"d":"2018-03-21","o":12.44,"h":12.46,"l":12.4,"c":12.46,"v":122200},{"d":"2018-03-22","o":12.42,"h":12.48,"l":12.42,"c":12.47,"v":85000},{"d":"2018-03-23","o":12.46,"h":12.46,"l":12.42,"c":12.43,"v":69000},{"d":"2018-03-26","o":12.39,"h":12.5,"l":12.39,"c":12.49,"v":122300},{"d":"2018-03-27","o":12.5,"h":12.51,"l":12.45,"c":12.51,"v":74600},{"d":"2018-03-28","o":12.49,"h":12.52,"l":12.46,"c":12.5,"v":106500},{"d":"2018-03-29","o":12.51,"h":12.53,"l":12.49,"c":12.51,"v":71900},{"d":"2018-04-02","o":12.53,"h":12.54,"l":12.49,"c":12.54,"v":100900},{"d":"2018-04-03","o":12.56,"h":12.56,"l":12.5,"c":12.54,"v":89400},{"d":"2018-04-04","o":12.54,"h":12.64,"l":12.53,"c":12.64,"v":156300},{"d":"2018-04-05","o":12.57,"h":12.58,"l":12.52,"c":12.56,"v":84200},{"d":"2018-04-06","o":12.55,"h":12.62,"l":12.53,"c":12.54,"v":60100},{"d":"2018-04-09","o":12.53,"h":12.57,"l":12.53,"c":12.55,"v":45400},{"d":"2018-04-10","o":12.55,"h":12.57,"l":12.54,"c":12.56,"v":78000},{"d":"2018-04-11","o":12.53,"h":12.58,"l":12.53,"c":12.56,"v":43900},{"d":"2018-04-12","o":12.56,"h":12.57,"l":12.53,"c":12.54,"v":43700},{"d":"2018-04-13","o":12.54,"h":12.57,"l":12.53,"c":12.55,"v":32100},{"d":"2018-04-16","o":12.56,"h":12.6,"l":12.53,"c":12.56,"v":94200},{"d":"2018-04-17","o":12.54,"h":12.57,"l":12.53,"c":12.54,"v":105100},{"d":"2018-04-18","o":12.54,"h":12.56,"l":12.53,"c":12.56,"v":90100},{"d":"2018-04-19","o":12.55,"h":12.57,"l":12.53,"c":12.57,"v":92300},{"d":"2018-04-20","o":12.56,"h":12.56,"l":12.47,"c":12.49,"v":145300},{"d":"2018-04-23","o":12.47,"h":12.47,"l":12.42,"c":12.47,"v":101800},{"d":"2018-04-24","o":12.48,"h":12.49,"l":12.42,"c":12.47,"v":99500},{"d":"2018-04-25","o":12.44,"h":12.44,"l":12.32,"c":12.39,"v":142300},{"d":"2018-04-26","o":12.36,"h":12.42,"l":12.36,"c":12.42,"v":45600},{"d":"2018-04-27","o":12.42,"h":12.47,"l":12.38,"c":12.4,"v":117500},{"d":"2018-04-30","o":12.41,"h":12.42,"l":12.39,"c":12.4,"v":37600},{"d":"2018-05-01","o":12.4,"h":12.49,"l":12.4,"c":12.49,"v":56600},{"d":"2018-05-02","o":12.48,"h":12.53,"l":12.47,"c":12.53,"v":29700},{"d":"2018-05-03","o":12.48,"h":12.57,"l":12.47,"c":12.57,"v":88500},{"d":"2018-05-04","o":12.57,"h":12.58,"l":12.46,"c":12.46,"v":28200},{"d":"2018-05-07","o":12.47,"h":12.52,"l":12.44,"c":12.45,"v":48300},{"d":"2018-05-08","o":12.44,"h":12.51,"l":12.43,"c":12.48,"v":51900},{"d":"2018-05-09","o":12.42,"h":12.49,"l":12.42,"c":12.45,"v":61800},{"d":"2018-05-10","o":12.48,"h":12.55,"l":12.48,"c":12.55,"v":69800},{"d":"2018-05-11","o":12.54,"h":12.55,"l":12.49,"c":12.49,"v":65400},{"d":"2018-05-14","o":12.53,"h":12.55,"l":12.48,"c":12.48,"v":78500},{"d":"2018-05-15","o":12.47,"h":12.47,"l":12.43,"c":12.47,"v":38700},{"d":"2018-05-16","o":12.47,"h":12.47,"l":12.36,"c":12.43,"v":98900},{"d":"2018-05-17","o":12.42,"h":12.43,"l":12.39,"c":12.41,"v":117600},{"d":"2018-05-18","o":12.43,"h":12.45,"l":12.38,"c":12.45,"v":135400},{"d":"2018-05-21","o":12.46,"h":12.5,"l":12.4,"c":12.5,"v":77800},{"d":"2018-05-22","o":12.48,"h":12.5,"l":12.46,"c":12.48,"v":44700},{"d":"2018-05-23","o":12.52,"h":12.6,"l":12.5,"c":12.59,"v":49000},{"d":"2018-05-24","o":12.59,"h":12.62,"l":12.58,"c":12.62,"v":44500},{"d":"2018-05-25","o":12.62,"h":12.67,"l":12.62,"c":12.63,"v":109000},{"d":"2018-05-29","o":12.68,"h":12.68,"l":12.64,"c":12.67,"v":64100},{"d":"2018-05-30","o":12.65,"h":12.66,"l":12.58,"c":12.66,"v":186100},{"d":"2018-05-31","o":12.66,"h":12.69,"l":12.62,"c":12.69,"v":119200},{"d":"2018-06-01","o":12.65,"h":12.71,"l":12.65,"c":12.7,"v":55400},{"d":"2018-06-04","o":12.68,"h":12.68,"l":12.63,"c":12.63,"v":52700},{"d":"2018-06-05","o":12.65,"h":12.69,"l":12.64,"c":12.68,"v":57500},{"d":"2018-06-06","o":12.67,"h":12.69,"l":12.66,"c":12.69,"v":80300},{"d":"2018-06-07","o":12.63,"h":12.64,"l":12.59,"c":12.64,"v":56600},{"d":"2018-06-08","o":12.62,"h":12.64,"l":12.55,"c":12.57,"v":107800},{"d":"2018-06-11","o":12.56,"h":12.58,"l":12.56,"c":12.56,"v":57600},{"d":"2018-06-12","o":12.58,"h":12.59,"l":12.55,"c":12.56,"v":70900},{"d":"2018-06-13","o":12.55,"h":12.56,"l":12.5,"c":12.52,"v":128800},{"d":"2018-06-14","o":12.53,"h":12.54,"l":12.5,"c":12.54,"v":64400},{"d":"2018-06-15","o":12.53,"h":12.55,"l":12.52,"c":12.55,"v":72500},{"d":"2018-06-18","o":12.57,"h":12.58,"l":12.55,"c":12.58,"v":77200},{"d":"2018-06-19","o":12.58,"h":12.7,"l":12.58,"c":12.62,"v":55100},{"d":"2018-06-20","o":12.62,"h":12.66,"l":12.6,"c":12.64,"v":56800},{"d":"2018-06-21","o":12.62,"h":12.68,"l":12.62,"c":12.66,"v":43300},{"d":"2018-06-22","o":12.66,"h":12.72,"l":12.66,"c":12.67,"v":43500},{"d":"2018-06-25","o":12.68,"h":12.71,"l":12.67,"c":12.67,"v":28900},{"d":"2018-06-26","o":12.65,"h":12.7,"l":12.65,"c":12.65,"v":25700},{"d":"2018-06-27","o":12.67,"h":12.69,"l":12.66,"c":12.66,"v":23600},{"d":"2018-06-28","o":12.64,"h":12.75,"l":12.64,"c":12.69,"v":45900},{"d":"2018-06-29","o":12.68,"h":12.7,"l":12.62,"c":12.62,"v":55500},{"d":"2018-07-02","o":12.64,"h":12.78,"l":12.6,"c":12.61,"v":58700},{"d":"2018-07-03","o":12.61,"h":12.65,"l":12.61,"c":12.65,"v":13100},{"d":"2018-07-05","o":12.59,"h":12.61,"l":12.54,"c":12.54,"v":49100},{"d":"2018-07-06","o":12.57,"h":12.66,"l":12.57,"c":12.66,"v":32500},{"d":"2018-07-09","o":12.66,"h":12.66,"l":12.57,"c":12.59,"v":29400},{"d":"2018-07-10","o":12.57,"h":12.63,"l":12.56,"c":12.61,"v":40300},{"d":"2018-07-11","o":12.6,"h":12.64,"l":12.53,"c":12.58,"v":51100},{"d":"2018-07-12","o":12.57,"h":12.62,"l":12.57,"c":12.62,"v":49100},{"d":"2018-07-13","o":12.62,"h":12.65,"l":12.58,"c":12.62,"v":30300},{"d":"2018-07-16","o":12.57,"h":12.64,"l":12.57,"c":12.6,"v":41600},{"d":"2018-07-17","o":12.62,"h":12.65,"l":12.62,"c":12.62,"v":30800},{"d":"2018-07-18","o":12.65,"h":12.7,"l":12.62,"c":12.67,"v":104400},{"d":"2018-07-19","o":12.67,"h":12.71,"l":12.65,"c":12.7,"v":51200},{"d":"2018-07-20","o":12.71,"h":12.71,"l":12.66,"c":12.7,"v":23900},{"d":"2018-07-23","o":12.7,"h":12.72,"l":12.66,"c":12.69,"v":26700},{"d":"2018-07-24","o":12.69,"h":12.69,"l":12.65,"c":12.67,"v":31100},{"d":"2018-07-25","o":12.66,"h":12.69,"l":12.65,"c":12.65,"v":18600},{"d":"2018-07-26","o":12.66,"h":12.68,"l":12.65,"c":12.68,"v":39200},{"d":"2018-07-27","o":12.67,"h":12.79,"l":12.61,"c":12.63,"v":73400},{"d":"2018-07-30","o":12.63,"h":12.67,"l":12.6,"c":12.62,"v":54300},{"d":"2018-07-31","o":12.64,"h":12.64,"l":12.6,"c":12.63,"v":33400},{"d":"2018-08-01","o":12.63,"h":12.67,"l":12.61,"c":12.65,"v":59000},{"d":"2018-08-02","o":12.62,"h":12.62,"l":12.57,"c":12.58,"v":93900},{"d":"2018-08-03","o":12.59,"h":12.64,"l":12.58,"c":12.59,"v":63500},{"d":"2018-08-06","o":12.59,"h":12.61,"l":12.55,"c":12.55,"v":20100},{"d":"2018-08-07","o":12.59,"h":12.59,"l":12.51,"c":12.53,"v":61600},{"d":"2018-08-08","o":12.53,"h":12.57,"l":12.5,"c":12.52,"v":49400},{"d":"2018-08-09","o":12.52,"h":12.52,"l":12.47,"c":12.47,"v":75700},{"d":"2018-08-10","o":12.47,"h":12.55,"l":12.47,"c":12.55,"v":22700},{"d":"2018-08-13","o":12.51,"h":12.61,"l":12.51,"c":12.55,"v":80400},{"d":"2018-08-14","o":12.54,"h":12.57,"l":12.54,"c":12.55,"v":74100},{"d":"2018-08-15","o":12.59,"h":12.6,"l":12.56,"c":12.59,"v":17000},{"d":"2018-08-16","o":12.58,"h":12.58,"l":12.52,"c":12.56,"v":32700},{"d":"2018-08-17","o":12.58,"h":12.58,"l":12.54,"c":12.57,"v":73200},{"d":"2018-08-20","o":12.53,"h":12.6,"l":12.53,"c":12.56,"v":136200},{"d":"2018-08-21","o":12.56,"h":12.59,"l":12.53,"c":12.54,"v":62000},{"d":"2018-08-22","o":12.56,"h":12.56,"l":12.46,"c":12.51,"v":167700},{"d":"2018-08-23","o":12.5,"h":12.56,"l":12.5,"c":12.54,"v":93100},{"d":"2018-08-24","o":12.54,"h":12.55,"l":12.5,"c":12.55,"v":23400},{"d":"2018-08-27","o":12.55,"h":12.69,"l":12.54,"c":12.68,"v":85600},{"d":"2018-08-28","o":12.6,"h":12.69,"l":12.6,"c":12.62,"v":85300},{"d":"2018-08-29","o":12.62,"h":12.62,"l":12.58,"c":12.59,"v":57100},{"d":"2018-08-30","o":12.61,"h":12.63,"l":12.57,"c":12.6,"v":33600},{"d":"2018-08-31","o":12.59,"h":12.64,"l":12.58,"c":12.64,"v":42700},{"d":"2018-09-04","o":12.65,"h":12.65,"l":12.59,"c":12.63,"v":30800},{"d":"2018-09-05","o":12.61,"h":12.63,"l":12.59,"c":12.59,"v":44200},{"d":"2018-09-06","o":12.56,"h":12.58,"l":12.53,"c":12.58,"v":59700},{"d":"2018-09-07","o":12.53,"h":12.58,"l":12.53,"c":12.58,"v":53700},{"d":"2018-09-10","o":12.56,"h":12.6,"l":12.54,"c":12.54,"v":68400},{"d":"2018-09-11","o":12.55,"h":12.56,"l":12.47,"c":12.47,"v":92700},{"d":"2018-09-12","o":12.48,"h":12.52,"l":12.48,"c":12.5,"v":62300},{"d":"2018-09-13","o":12.48,"h":12.52,"l":12.47,"c":12.51,"v":77600},{"d":"2018-09-14","o":12.48,"h":12.53,"l":12.4,"c":12.41,"v":93500},{"d":"2018-09-17","o":12.41,"h":12.42,"l":12.34,"c":12.34,"v":85400},{"d":"2018-09-18","o":12.34,"h":12.35,"l":12.29,"c":12.3,"v":42300},{"d":"2018-09-19","o":12.29,"h":12.3,"l":12.24,"c":12.26,"v":63800},{"d":"2018-09-20","o":12.17,"h":12.31,"l":12.17,"c":12.31,"v":50600},{"d":"2018-09-21","o":12.27,"h":12.31,"l":12.2,"c":12.24,"v":70700},{"d":"2018-09-24","o":12.2,"h":12.25,"l":12.2,"c":12.24,"v":74100},{"d":"2018-09-25","o":12.24,"h":12.24,"l":12.17,"c":12.18,"v":34800},{"d":"2018-09-26","o":12.22,"h":12.24,"l":12.19,"c":12.24,"v":127100},{"d":"2018-09-27","o":12.26,"h":12.34,"l":12.25,"c":12.34,"v":76900},{"d":"2018-09-28","o":12.33,"h":12.42,"l":12.33,"c":12.39,"v":82500},{"d":"2018-10-01","o":12.42,"h":12.42,"l":12.35,"c":12.39,"v":28500},{"d":"2018-10-02","o":12.37,"h":12.45,"l":12.37,"c":12.37,"v":47900},{"d":"2018-10-03","o":12.33,"h":12.39,"l":12.16,"c":12.27,"v":121900},{"d":"2018-10-04","o":12.1,"h":12.2,"l":12,"c":12.02,"v":129400},{"d":"2018-10-05","o":12,"h":12,"l":11.88,"c":11.95,"v":75500},{"d":"2018-10-08","o":11.96,"h":11.96,"l":11.88,"c":11.91,"v":50100},{"d":"2018-10-09","o":11.89,"h":11.97,"l":11.89,"c":11.92,"v":56600},{"d":"2018-10-10","o":11.89,"h":11.9,"l":11.86,"c":11.86,"v":86200},{"d":"2018-10-11","o":11.85,"h":11.88,"l":11.85,"c":11.86,"v":47600},{"d":"2018-10-12","o":11.88,"h":11.92,"l":11.85,"c":11.88,"v":32400},{"d":"2018-10-15","o":11.86,"h":11.95,"l":11.85,"c":11.94,"v":84800},{"d":"2018-10-16","o":11.97,"h":11.98,"l":11.89,"c":11.89,"v":56900},{"d":"2018-10-17","o":11.9,"h":11.93,"l":11.87,"c":11.91,"v":34300},{"d":"2018-10-18","o":11.92,"h":11.93,"l":11.89,"c":11.89,"v":43900},{"d":"2018-10-19","o":11.91,"h":11.94,"l":11.83,"c":11.86,"v":56300},{"d":"2018-10-22","o":11.84,"h":11.9,"l":11.8,"c":11.83,"v":62400},{"d":"2018-10-23","o":11.9,"h":11.91,"l":11.83,"c":11.9,"v":31100},{"d":"2018-10-24","o":11.92,"h":12,"l":11.92,"c":11.98,"v":51900},{"d":"2018-10-25","o":11.93,"h":12.03,"l":11.93,"c":11.99,"v":79300},{"d":"2018-10-26","o":11.99,"h":12.03,"l":11.94,"c":12.03,"v":35200},{"d":"2018-10-29","o":12.02,"h":12.02,"l":11.93,"c":12.01,"v":52100},{"d":"2018-10-30","o":11.94,"h":11.98,"l":11.87,"c":11.96,"v":78000},{"d":"2018-10-31","o":11.9,"h":11.98,"l":11.9,"c":11.97,"v":53100},{"d":"2018-11-01","o":11.87,"h":11.98,"l":11.87,"c":11.93,"v":74100},{"d":"2018-11-02","o":11.91,"h":11.92,"l":11.88,"c":11.91,"v":23700},{"d":"2018-11-05","o":11.92,"h":12.02,"l":11.89,"c":12.01,"v":62900},{"d":"2018-11-06","o":11.93,"h":12.15,"l":11.93,"c":12.15,"v":104800},{"d":"2018-11-07","o":12.12,"h":12.12,"l":11.97,"c":12.02,"v":91600},{"d":"2018-11-08","o":12.01,"h":12.01,"l":11.98,"c":11.98,"v":51000},{"d":"2018-11-09","o":12.01,"h":12.02,"l":11.92,"c":11.95,"v":403000},{"d":"2018-11-12","o":11.96,"h":12,"l":11.95,"c":12,"v":36400},{"d":"2018-11-13","o":11.99,"h":12.01,"l":11.92,"c":11.97,"v":120800},{"d":"2018-11-14","o":11.98,"h":12,"l":11.94,"c":11.95,"v":54200},{"d":"2018-11-15","o":11.95,"h":11.96,"l":11.9,"c":11.93,"v":114900},{"d":"2018-11-16","o":11.97,"h":11.98,"l":11.9,"c":11.95,"v":200200},{"d":"2018-11-19","o":11.98,"h":12,"l":11.9,"c":11.93,"v":131800},{"d":"2018-11-20","o":11.93,"h":11.97,"l":11.87,"c":11.87,"v":113100},{"d":"2018-11-21","o":11.86,"h":11.93,"l":11.82,"c":11.82,"v":97400},{"d":"2018-11-23","o":11.83,"h":11.86,"l":11.79,"c":11.81,"v":138300},{"d":"2018-11-26","o":11.8,"h":11.82,"l":11.79,"c":11.79,"v":60400},{"d":"2018-11-27","o":11.78,"h":11.91,"l":11.78,"c":11.9,"v":77200},{"d":"2018-11-28","o":11.88,"h":11.94,"l":11.87,"c":11.91,"v":88900},{"d":"2018-11-29","o":11.94,"h":12.09,"l":11.89,"c":12.09,"v":146600},{"d":"2018-11-30","o":12.05,"h":12.08,"l":12.01,"c":12.04,"v":97200},{"d":"2018-12-03","o":12.06,"h":12.17,"l":12.06,"c":12.12,"v":111600},{"d":"2018-12-04","o":12.12,"h":12.22,"l":12.12,"c":12.22,"v":78400},{"d":"2018-12-06","o":12.14,"h":12.19,"l":12.13,"c":12.16,"v":159800},{"d":"2018-12-07","o":12.15,"h":12.22,"l":12.12,"c":12.15,"v":108300},{"d":"2018-12-10","o":12.17,"h":12.22,"l":12.03,"c":12.15,"v":180700},{"d":"2018-12-11","o":12.08,"h":12.13,"l":12.05,"c":12.06,"v":377500},{"d":"2018-12-12","o":12.06,"h":12.1,"l":12.05,"c":12.08,"v":83300},{"d":"2018-12-13","o":12.08,"h":12.1,"l":12,"c":12.02,"v":184500},{"d":"2018-12-14","o":12.04,"h":12.05,"l":12.03,"c":12.04,"v":124100},{"d":"2018-12-17","o":12,"h":12.02,"l":11.93,"c":11.93,"v":119600},{"d":"2018-12-18","o":11.93,"h":11.98,"l":11.9,"c":11.92,"v":134700},{"d":"2018-12-19","o":11.89,"h":11.99,"l":11.89,"c":11.95,"v":115000},{"d":"2018-12-20","o":11.95,"h":11.99,"l":11.88,"c":11.93,"v":136900},{"d":"2018-12-21","o":11.94,"h":12.06,"l":11.9,"c":11.98,"v":107700},{"d":"2018-12-24","o":12.09,"h":12.1,"l":11.99,"c":12.06,"v":77500},{"d":"2018-12-26","o":12,"h":12.06,"l":11.89,"c":11.93,"v":184500},{"d":"2018-12-27","o":11.93,"h":12.03,"l":11.93,"c":11.94,"v":312400},{"d":"2018-12-28","o":11.92,"h":11.99,"l":11.89,"c":11.97,"v":289900},{"d":"2018-12-31","o":11.95,"h":12.21,"l":11.92,"c":12.13,"v":235000},{"d":"2019-01-02","o":12.11,"h":12.38,"l":12.11,"c":12.37,"v":80900},{"d":"2019-01-03","o":12.32,"h":12.39,"l":12.32,"c":12.33,"v":50300},{"d":"2019-01-04","o":12.33,"h":12.38,"l":12.26,"c":12.32,"v":68400},{"d":"2019-01-07","o":12.34,"h":12.51,"l":12.29,"c":12.48,"v":105200},{"d":"2019-01-08","o":12.48,"h":12.55,"l":12.43,"c":12.45,"v":68200},{"d":"2019-01-09","o":12.45,"h":12.48,"l":12.4,"c":12.43,"v":25400},{"d":"2019-01-10","o":12.43,"h":12.48,"l":12.43,"c":12.44,"v":30400},{"d":"2019-01-11","o":12.44,"h":12.56,"l":12.44,"c":12.48,"v":196800},{"d":"2019-01-14","o":12.5,"h":12.5,"l":12.47,"c":12.48,"v":92600},{"d":"2019-01-15","o":12.46,"h":12.5,"l":12.45,"c":12.47,"v":72700},{"d":"2019-01-16","o":12.46,"h":12.49,"l":12.4,"c":12.45,"v":59800},{"d":"2019-01-17","o":12.45,"h":12.49,"l":12.45,"c":12.46,"v":40200},{"d":"2019-01-18","o":12.46,"h":12.51,"l":12.42,"c":12.48,"v":109200},{"d":"2019-01-22","o":12.48,"h":12.52,"l":12.44,"c":12.49,"v":63200},{"d":"2019-01-23","o":12.49,"h":12.55,"l":12.46,"c":12.55,"v":166300},{"d":"2019-01-24","o":12.56,"h":12.67,"l":12.56,"c":12.67,"v":207100},{"d":"2019-01-25","o":12.67,"h":12.67,"l":12.55,"c":12.63,"v":58000},{"d":"2019-01-28","o":12.62,"h":12.62,"l":12.55,"c":12.57,"v":46800},{"d":"2019-01-29","o":12.54,"h":12.61,"l":12.52,"c":12.57,"v":59900},{"d":"2019-01-30","o":12.55,"h":12.6,"l":12.51,"c":12.52,"v":45800},{"d":"2019-01-31","o":12.54,"h":12.62,"l":12.54,"c":12.62,"v":62100},{"d":"2019-02-01","o":12.61,"h":12.69,"l":12.61,"c":12.68,"v":64100},{"d":"2019-02-04","o":12.63,"h":12.69,"l":12.63,"c":12.68,"v":53200},{"d":"2019-02-05","o":12.69,"h":12.71,"l":12.64,"c":12.65,"v":30900},{"d":"2019-02-06","o":12.66,"h":12.7,"l":12.64,"c":12.7,"v":61200},{"d":"2019-02-07","o":12.65,"h":12.65,"l":12.62,"c":12.62,"v":47700},{"d":"2019-02-08","o":12.63,"h":12.66,"l":12.61,"c":12.64,"v":56300},{"d":"2019-02-11","o":12.63,"h":12.68,"l":12.56,"c":12.61,"v":138300},{"d":"2019-02-12","o":12.61,"h":12.69,"l":12.61,"c":12.69,"v":73300},{"d":"2019-02-13","o":12.65,"h":12.72,"l":12.63,"c":12.72,"v":36800},{"d":"2019-02-14","o":12.73,"h":12.84,"l":12.69,"c":12.84,"v":89900},{"d":"2019-02-15","o":12.84,"h":12.85,"l":12.81,"c":12.85,"v":18300},{"d":"2019-02-19","o":12.85,"h":12.85,"l":12.81,"c":12.83,"v":39300},{"d":"2019-02-20","o":12.81,"h":12.86,"l":12.81,"c":12.85,"v":37100},{"d":"2019-02-21","o":12.84,"h":12.86,"l":12.82,"c":12.85,"v":42900},{"d":"2019-02-22","o":12.87,"h":12.87,"l":12.81,"c":12.82,"v":43300},{"d":"2019-02-25","o":12.83,"h":12.83,"l":12.76,"c":12.79,"v":43900},{"d":"2019-02-26","o":12.81,"h":12.81,"l":12.76,"c":12.77,"v":36700},{"d":"2019-02-27","o":12.77,"h":12.8,"l":12.73,"c":12.74,"v":49800},{"d":"2019-02-28","o":12.76,"h":12.77,"l":12.73,"c":12.73,"v":38100},{"d":"2019-03-01","o":12.74,"h":12.77,"l":12.72,"c":12.73,"v":35900},{"d":"2019-03-04","o":12.76,"h":12.77,"l":12.71,"c":12.76,"v":35400},{"d":"2019-03-05","o":12.73,"h":12.79,"l":12.73,"c":12.78,"v":46300},{"d":"2019-03-06","o":12.79,"h":12.8,"l":12.74,"c":12.75,"v":68200},{"d":"2019-03-07","o":12.74,"h":12.85,"l":12.7,"c":12.8,"v":95000},{"d":"2019-03-08","o":12.76,"h":12.83,"l":12.76,"c":12.76,"v":50200},{"d":"2019-03-11","o":12.79,"h":12.79,"l":12.75,"c":12.75,"v":47300},{"d":"2019-03-12","o":12.76,"h":12.8,"l":12.72,"c":12.72,"v":80000},{"d":"2019-03-13","o":12.77,"h":12.79,"l":12.72,"c":12.74,"v":42000},{"d":"2019-03-14","o":12.73,"h":12.74,"l":12.67,"c":12.67,"v":62500},{"d":"2019-03-15","o":12.68,"h":12.72,"l":12.65,"c":12.66,"v":72900},{"d":"2019-03-18","o":12.66,"h":12.69,"l":12.66,"c":12.69,"v":34300},{"d":"2019-03-19","o":12.78,"h":12.78,"l":12.66,"c":12.74,"v":86400},{"d":"2019-03-20","o":12.76,"h":12.8,"l":12.73,"c":12.8,"v":75000},{"d":"2019-03-21","o":12.81,"h":12.84,"l":12.76,"c":12.84,"v":66800},{"d":"2019-03-22","o":12.87,"h":12.89,"l":12.83,"c":12.89,"v":59000},{"d":"2019-03-25","o":12.86,"h":12.9,"l":12.86,"c":12.89,"v":36400},{"d":"2019-03-26","o":12.88,"h":13,"l":12.84,"c":12.99,"v":56600},{"d":"2019-03-27","o":12.95,"h":13,"l":12.9,"c":12.97,"v":51300},{"d":"2019-03-28","o":12.97,"h":12.99,"l":12.95,"c":12.95,"v":29500},{"d":"2019-03-29","o":12.94,"h":12.96,"l":12.9,"c":12.95,"v":36900},{"d":"2019-04-01","o":12.95,"h":12.95,"l":12.9,"c":12.95,"v":54800},{"d":"2019-04-02","o":12.95,"h":12.95,"l":12.91,"c":12.91,"v":122700},{"d":"2019-04-03","o":12.9,"h":12.96,"l":12.89,"c":12.95,"v":63600},{"d":"2019-04-04","o":12.9,"h":12.93,"l":12.85,"c":12.93,"v":60500},{"d":"2019-04-05","o":12.93,"h":12.99,"l":12.88,"c":12.89,"v":45700},{"d":"2019-04-08","o":12.91,"h":12.92,"l":12.84,"c":12.91,"v":54300},{"d":"2019-04-09","o":12.93,"h":12.94,"l":12.89,"c":12.94,"v":72300},{"d":"2019-04-10","o":12.96,"h":13,"l":12.91,"c":12.99,"v":68600},{"d":"2019-04-11","o":12.99,"h":12.99,"l":12.92,"c":12.99,"v":35100},{"d":"2019-04-12","o":12.94,"h":12.97,"l":12.89,"c":12.97,"v":73000},{"d":"2019-04-15","o":12.97,"h":12.97,"l":12.89,"c":12.91,"v":47600},{"d":"2019-04-16","o":12.92,"h":12.92,"l":12.8,"c":12.82,"v":78900},{"d":"2019-04-17","o":12.84,"h":12.88,"l":12.8,"c":12.82,"v":94500},{"d":"2019-04-18","o":12.82,"h":12.85,"l":12.79,"c":12.79,"v":86700},{"d":"2019-04-22","o":12.79,"h":12.82,"l":12.78,"c":12.8,"v":93000},{"d":"2019-04-23","o":12.81,"h":12.86,"l":12.8,"c":12.86,"v":82500},{"d":"2019-04-24","o":12.86,"h":12.93,"l":12.86,"c":12.9,"v":81100},{"d":"2019-04-25","o":12.94,"h":12.95,"l":12.89,"c":12.92,"v":113900},{"d":"2019-04-26","o":12.95,"h":12.95,"l":12.9,"c":12.92,"v":102500},{"d":"2019-04-29","o":12.91,"h":12.93,"l":12.9,"c":12.93,"v":60100},{"d":"2019-04-30","o":12.95,"h":12.99,"l":12.91,"c":12.98,"v":117600},{"d":"2019-05-01","o":12.97,"h":13,"l":12.91,"c":12.98,"v":109600},{"d":"2019-05-02","o":12.94,"h":12.95,"l":12.9,"c":12.93,"v":62000},{"d":"2019-05-03","o":12.97,"h":12.97,"l":12.93,"c":12.96,"v":44500},{"d":"2019-05-06","o":12.99,"h":12.99,"l":12.92,"c":12.99,"v":34700},{"d":"2019-05-07","o":13,"h":13.01,"l":12.98,"c":13,"v":43200},{"d":"2019-05-08","o":13,"h":13.02,"l":12.98,"c":13.02,"v":26500},{"d":"2019-05-09","o":13.01,"h":13.03,"l":12.97,"c":13.01,"v":53900},{"d":"2019-05-10","o":13.01,"h":13.04,"l":12.99,"c":13.02,"v":52600},{"d":"2019-05-13","o":13.03,"h":13.11,"l":13.01,"c":13.11,"v":37900},{"d":"2019-05-14","o":13.1,"h":13.13,"l":13.01,"c":13.08,"v":86200},{"d":"2019-05-15","o":13.09,"h":13.15,"l":13.08,"c":13.09,"v":45900},{"d":"2019-05-16","o":13.1,"h":13.12,"l":13.06,"c":13.12,"v":65000},{"d":"2019-05-17","o":13.13,"h":13.18,"l":13.04,"c":13.06,"v":114000},{"d":"2019-05-20","o":13.06,"h":13.13,"l":13.06,"c":13.09,"v":52300},{"d":"2019-05-21","o":13.1,"h":13.12,"l":13.08,"c":13.12,"v":43800},{"d":"2019-05-22","o":13.12,"h":13.2,"l":13.09,"c":13.11,"v":49800},{"d":"2019-05-23","o":13.13,"h":13.18,"l":13.13,"c":13.17,"v":42500},{"d":"2019-05-24","o":13.2,"h":13.21,"l":13.15,"c":13.17,"v":24700},{"d":"2019-05-28","o":13.17,"h":13.2,"l":13.14,"c":13.16,"v":66900},{"d":"2019-05-29","o":13.19,"h":13.28,"l":13.15,"c":13.18,"v":79800},{"d":"2019-05-30","o":13.19,"h":13.22,"l":13.18,"c":13.2,"v":26200},{"d":"2019-05-31","o":13.22,"h":13.27,"l":13.2,"c":13.2,"v":59700},{"d":"2019-06-03","o":13.22,"h":13.27,"l":13.2,"c":13.24,"v":98700},{"d":"2019-06-04","o":13.25,"h":13.26,"l":13.2,"c":13.2,"v":42600},{"d":"2019-06-05","o":13.2,"h":13.3,"l":13.19,"c":13.2,"v":61100},{"d":"2019-06-06","o":13.17,"h":13.19,"l":13.14,"c":13.16,"v":41400},{"d":"2019-06-07","o":13.21,"h":13.25,"l":13.21,"c":13.24,"v":38000},{"d":"2019-06-10","o":13.25,"h":13.25,"l":13.22,"c":13.24,"v":39300},{"d":"2019-06-11","o":13.24,"h":13.29,"l":13.23,"c":13.25,"v":41600},{"d":"2019-06-12","o":13.25,"h":13.28,"l":13.17,"c":13.27,"v":50800},{"d":"2019-06-13","o":13.26,"h":13.38,"l":13.24,"c":13.33,"v":85000},{"d":"2019-06-14","o":13.33,"h":13.4,"l":13.33,"c":13.39,"v":72500},{"d":"2019-06-17","o":13.39,"h":13.43,"l":13.37,"c":13.4,"v":63900},{"d":"2019-06-18","o":13.4,"h":13.42,"l":13.38,"c":13.38,"v":90800},{"d":"2019-06-19","o":13.37,"h":13.41,"l":13.37,"c":13.4,"v":37700},{"d":"2019-06-20","o":13.39,"h":13.4,"l":13.39,"c":13.39,"v":30200},{"d":"2019-06-21","o":13.43,"h":13.43,"l":13.37,"c":13.4,"v":161600},{"d":"2019-06-24","o":13.42,"h":13.42,"l":13.39,"c":13.42,"v":39600},{"d":"2019-06-25","o":13.41,"h":13.41,"l":13.37,"c":13.37,"v":42100},{"d":"2019-06-26","o":13.39,"h":13.43,"l":13.36,"c":13.42,"v":50200},{"d":"2019-06-27","o":13.44,"h":13.48,"l":13.39,"c":13.47,"v":48000},{"d":"2019-06-28","o":13.48,"h":13.48,"l":13.4,"c":13.45,"v":31900},{"d":"2019-07-01","o":13.46,"h":13.47,"l":13.42,"c":13.44,"v":42300},{"d":"2019-07-02","o":13.45,"h":13.48,"l":13.43,"c":13.48,"v":31300},{"d":"2019-07-03","o":13.44,"h":13.51,"l":13.44,"c":13.5,"v":23100},{"d":"2019-07-05","o":13.49,"h":13.5,"l":13.43,"c":13.49,"v":33200},{"d":"2019-07-08","o":13.45,"h":13.49,"l":13.45,"c":13.47,"v":37000},{"d":"2019-07-09","o":13.46,"h":13.49,"l":13.45,"c":13.47,"v":27100},{"d":"2019-07-10","o":13.55,"h":13.55,"l":13.42,"c":13.55,"v":127400},{"d":"2019-07-11","o":13.51,"h":13.51,"l":13.47,"c":13.49,"v":23900},{"d":"2019-07-12","o":13.51,"h":13.54,"l":13.5,"c":13.53,"v":21100},{"d":"2019-07-15","o":13.52,"h":13.54,"l":13.49,"c":13.54,"v":32100},{"d":"2019-07-16","o":13.5,"h":13.52,"l":13.48,"c":13.48,"v":22300},{"d":"2019-07-17","o":13.47,"h":13.57,"l":13.45,"c":13.56,"v":28100},{"d":"2019-07-18","o":13.56,"h":13.57,"l":13.51,"c":13.55,"v":19300},{"d":"2019-07-19","o":13.58,"h":13.58,"l":13.5,"c":13.54,"v":40300},{"d":"2019-07-22","o":13.54,"h":13.58,"l":13.49,"c":13.49,"v":36400},{"d":"2019-07-23","o":13.51,"h":13.53,"l":13.47,"c":13.52,"v":65000},{"d":"2019-07-24","o":13.52,"h":13.59,"l":13.51,"c":13.53,"v":78500},{"d":"2019-07-25","o":13.53,"h":13.54,"l":13.5,"c":13.5,"v":48200},{"d":"2019-07-26","o":13.5,"h":13.54,"l":13.48,"c":13.53,"v":88900},{"d":"2019-07-29","o":13.49,"h":13.57,"l":13.48,"c":13.57,"v":141100},{"d":"2019-07-30","o":13.56,"h":13.64,"l":13.53,"c":13.6,"v":61500},{"d":"2019-07-31","o":13.6,"h":13.67,"l":13.6,"c":13.66,"v":58700},{"d":"2019-08-01","o":13.62,"h":13.66,"l":13.6,"c":13.64,"v":60800},{"d":"2019-08-02","o":13.62,"h":13.7,"l":13.61,"c":13.68,"v":73000},{"d":"2019-08-05","o":13.68,"h":13.7,"l":13.65,"c":13.65,"v":44600},{"d":"2019-08-06","o":13.65,"h":13.69,"l":13.64,"c":13.67,"v":52400},{"d":"2019-08-07","o":13.67,"h":13.78,"l":13.67,"c":13.7,"v":75500},{"d":"2019-08-08","o":13.72,"h":13.74,"l":13.68,"c":13.73,"v":47700},{"d":"2019-08-09","o":13.74,"h":13.8,"l":13.71,"c":13.72,"v":41200},{"d":"2019-08-12","o":13.77,"h":13.81,"l":13.74,"c":13.74,"v":35200},{"d":"2019-08-13","o":13.77,"h":13.79,"l":13.72,"c":13.74,"v":35000},{"d":"2019-08-14","o":13.79,"h":13.86,"l":13.77,"c":13.78,"v":46800},{"d":"2019-08-15","o":13.82,"h":13.86,"l":13.77,"c":13.85,"v":64400},{"d":"2019-08-16","o":13.88,"h":13.89,"l":13.83,"c":13.88,"v":65600},{"d":"2019-08-19","o":13.88,"h":13.94,"l":13.77,"c":13.94,"v":51900},{"d":"2019-08-20","o":13.95,"h":13.96,"l":13.87,"c":13.93,"v":37900},{"d":"2019-08-21","o":13.93,"h":13.93,"l":13.85,"c":13.89,"v":40500},{"d":"2019-08-22","o":13.9,"h":13.93,"l":13.85,"c":13.87,"v":50200},{"d":"2019-08-23","o":13.9,"h":13.93,"l":13.87,"c":13.91,"v":36600},{"d":"2019-08-26","o":13.92,"h":13.96,"l":13.89,"c":13.95,"v":32200},{"d":"2019-08-27","o":13.96,"h":14,"l":13.9,"c":13.94,"v":37800},{"d":"2019-08-28","o":13.96,"h":13.99,"l":13.92,"c":13.96,"v":66300},{"d":"2019-08-29","o":13.96,"h":14,"l":13.92,"c":13.96,"v":91800},{"d":"2019-08-30","o":13.99,"h":13.99,"l":13.91,"c":13.95,"v":38900},{"d":"2019-09-03","o":13.94,"h":14.07,"l":13.94,"c":13.99,"v":71700},{"d":"2019-09-04","o":13.99,"h":14,"l":13.98,"c":13.99,"v":44700},{"d":"2019-09-05","o":13.96,"h":14.03,"l":13.81,"c":13.83,"v":69500},{"d":"2019-09-06","o":13.89,"h":13.9,"l":13.78,"c":13.84,"v":25900},{"d":"2019-09-09","o":13.84,"h":13.84,"l":13.72,"c":13.81,"v":27800},{"d":"2019-09-10","o":13.81,"h":13.81,"l":13.71,"c":13.73,"v":33200},{"d":"2019-09-11","o":13.73,"h":13.76,"l":13.67,"c":13.69,"v":63000},{"d":"2019-09-12","o":13.7,"h":13.73,"l":13.58,"c":13.61,"v":71700},{"d":"2019-09-13","o":13.56,"h":13.58,"l":13.31,"c":13.4,"v":89400},{"d":"2019-09-16","o":13.41,"h":13.43,"l":13.3,"c":13.41,"v":29500},{"d":"2019-09-17","o":13.41,"h":13.52,"l":13.41,"c":13.47,"v":38500},{"d":"2019-09-18","o":13.52,"h":13.55,"l":13.44,"c":13.53,"v":57600},{"d":"2019-09-19","o":13.63,"h":13.63,"l":13.56,"c":13.6,"v":32200},{"d":"2019-09-20","o":13.64,"h":13.64,"l":13.58,"c":13.6,"v":17600},{"d":"2019-09-23","o":13.65,"h":13.72,"l":13.52,"c":13.62,"v":51000},{"d":"2019-09-24","o":13.65,"h":13.68,"l":13.59,"c":13.64,"v":29000},{"d":"2019-09-25","o":13.67,"h":13.69,"l":13.58,"c":13.6,"v":38200},{"d":"2019-09-26","o":13.6,"h":13.68,"l":13.6,"c":13.64,"v":38700},{"d":"2019-09-27","o":13.65,"h":13.7,"l":13.63,"c":13.67,"v":27500},{"d":"2019-09-30","o":13.67,"h":13.78,"l":13.67,"c":13.78,"v":53400},{"d":"2019-10-01","o":13.77,"h":13.8,"l":13.73,"c":13.8,"v":27600},{"d":"2019-10-02","o":13.77,"h":13.84,"l":13.77,"c":13.81,"v":99300},{"d":"2019-10-03","o":13.84,"h":13.84,"l":13.77,"c":13.77,"v":75300},{"d":"2019-10-04","o":13.78,"h":13.79,"l":13.7,"c":13.75,"v":91200},{"d":"2019-10-07","o":13.75,"h":13.77,"l":13.7,"c":13.7,"v":18600},{"d":"2019-10-08","o":13.72,"h":13.74,"l":13.7,"c":13.71,"v":29900},{"d":"2019-10-09","o":13.74,"h":13.75,"l":13.65,"c":13.68,"v":62800},{"d":"2019-10-10","o":13.68,"h":13.7,"l":13.59,"c":13.63,"v":39600},{"d":"2019-10-11","o":13.65,"h":13.65,"l":13.56,"c":13.62,"v":49800},{"d":"2019-10-14","o":13.67,"h":13.67,"l":13.58,"c":13.62,"v":32900},{"d":"2019-10-15","o":13.64,"h":13.64,"l":13.56,"c":13.57,"v":66300},{"d":"2019-10-16","o":13.59,"h":13.59,"l":13.53,"c":13.56,"v":34900},{"d":"2019-10-17","o":13.58,"h":13.58,"l":13.52,"c":13.56,"v":53600},{"d":"2019-10-18","o":13.55,"h":13.56,"l":13.5,"c":13.52,"v":112400},{"d":"2019-10-21","o":13.52,"h":13.55,"l":13.42,"c":13.49,"v":43600},{"d":"2019-10-22","o":13.49,"h":13.5,"l":13.45,"c":13.48,"v":64600},{"d":"2019-10-23","o":13.48,"h":13.52,"l":13.45,"c":13.47,"v":43600},{"d":"2019-10-24","o":13.49,"h":13.49,"l":13.43,"c":13.46,"v":39800},{"d":"2019-10-25","o":13.47,"h":13.47,"l":13.38,"c":13.41,"v":73800},{"d":"2019-10-28","o":13.4,"h":13.41,"l":13.32,"c":13.36,"v":68200},{"d":"2019-10-29","o":13.35,"h":13.45,"l":13.34,"c":13.45,"v":73600},{"d":"2019-10-30","o":13.46,"h":13.58,"l":13.42,"c":13.57,"v":69300},{"d":"2019-10-31","o":13.6,"h":13.65,"l":13.56,"c":13.59,"v":128900},{"d":"2019-11-01","o":13.59,"h":13.61,"l":13.56,"c":13.61,"v":59100},{"d":"2019-11-04","o":13.6,"h":13.62,"l":13.53,"c":13.57,"v":43900},{"d":"2019-11-05","o":13.55,"h":13.68,"l":13.54,"c":13.65,"v":91000},{"d":"2019-11-06","o":13.68,"h":13.79,"l":13.66,"c":13.79,"v":158100},{"d":"2019-11-07","o":13.74,"h":13.74,"l":13.63,"c":13.68,"v":63800},{"d":"2019-11-08","o":13.61,"h":13.69,"l":13.61,"c":13.63,"v":34300},{"d":"2019-11-11","o":13.68,"h":13.71,"l":13.68,"c":13.7,"v":31300},{"d":"2019-11-12","o":13.7,"h":13.7,"l":13.6,"c":13.62,"v":53400},{"d":"2019-11-13","o":13.65,"h":13.66,"l":13.58,"c":13.66,"v":124700},{"d":"2019-11-14","o":13.67,"h":13.67,"l":13.57,"c":13.67,"v":78200},{"d":"2019-11-15","o":13.64,"h":13.7,"l":13.62,"c":13.7,"v":45400},{"d":"2019-11-18","o":13.69,"h":13.72,"l":13.62,"c":13.72,"v":48100},{"d":"2019-11-19","o":13.7,"h":13.73,"l":13.7,"c":13.72,"v":95400},{"d":"2019-11-20","o":13.74,"h":13.77,"l":13.69,"c":13.76,"v":53100},{"d":"2019-11-21","o":13.77,"h":13.78,"l":13.73,"c":13.75,"v":39800},{"d":"2019-11-22","o":13.74,"h":13.75,"l":13.73,"c":13.75,"v":12700},{"d":"2019-11-25","o":13.63,"h":13.8,"l":13.63,"c":13.74,"v":81500},{"d":"2019-11-26","o":13.75,"h":13.78,"l":13.75,"c":13.77,"v":30300},{"d":"2019-11-27","o":13.79,"h":13.79,"l":13.76,"c":13.76,"v":27300},{"d":"2019-11-29","o":13.79,"h":13.8,"l":13.79,"c":13.79,"v":11000},{"d":"2019-12-02","o":13.77,"h":13.83,"l":13.72,"c":13.82,"v":40300},{"d":"2019-12-03","o":13.84,"h":13.86,"l":13.77,"c":13.83,"v":26300},{"d":"2019-12-04","o":13.86,"h":13.91,"l":13.83,"c":13.88,"v":26700},{"d":"2019-12-05","o":13.83,"h":13.84,"l":13.78,"c":13.78,"v":39000},{"d":"2019-12-06","o":13.72,"h":13.8,"l":13.71,"c":13.8,"v":49800},{"d":"2019-12-09","o":13.78,"h":13.8,"l":13.68,"c":13.7,"v":57600},{"d":"2019-12-10","o":13.75,"h":13.75,"l":13.67,"c":13.73,"v":58900},{"d":"2019-12-11","o":13.74,"h":13.83,"l":13.71,"c":13.82,"v":98400},{"d":"2019-12-12","o":13.83,"h":13.83,"l":13.66,"c":13.68,"v":55600},{"d":"2019-12-13","o":13.73,"h":13.82,"l":13.72,"c":13.82,"v":25800},{"d":"2019-12-16","o":13.84,"h":13.84,"l":13.72,"c":13.77,"v":59500},{"d":"2019-12-17","o":13.76,"h":13.82,"l":13.76,"c":13.82,"v":28600},{"d":"2019-12-18","o":13.82,"h":13.85,"l":13.77,"c":13.81,"v":26900},{"d":"2019-12-19","o":13.84,"h":13.84,"l":13.75,"c":13.82,"v":56000},{"d":"2019-12-20","o":13.83,"h":13.84,"l":13.76,"c":13.76,"v":26700},{"d":"2019-12-23","o":13.82,"h":13.96,"l":13.8,"c":13.87,"v":50900},{"d":"2019-12-24","o":13.87,"h":13.92,"l":13.85,"c":13.88,"v":25600},{"d":"2019-12-26","o":13.9,"h":13.9,"l":13.85,"c":13.9,"v":18900},{"d":"2019-12-27","o":13.95,"h":14.1,"l":13.91,"c":14.1,"v":37900},{"d":"2019-12-30","o":14.01,"h":14.06,"l":14.01,"c":14.06,"v":20700},{"d":"2019-12-31","o":14.09,"h":14.09,"l":13.95,"c":13.98,"v":39800},{"d":"2020-01-02","o":13.96,"h":13.99,"l":13.83,"c":13.83,"v":28700},{"d":"2020-01-03","o":13.88,"h":13.96,"l":13.88,"c":13.94,"v":21300},{"d":"2020-01-06","o":13.97,"h":13.97,"l":13.91,"c":13.93,"v":20000},{"d":"2020-01-07","o":13.99,"h":13.99,"l":13.93,"c":13.96,"v":36700},{"d":"2020-01-08","o":13.95,"h":14.04,"l":13.92,"c":13.94,"v":31800},{"d":"2020-01-09","o":13.97,"h":14,"l":13.92,"c":14,"v":36800},{"d":"2020-01-10","o":13.99,"h":14.04,"l":13.96,"c":14,"v":52500},{"d":"2020-01-13","o":14.02,"h":14.04,"l":14,"c":14.04,"v":22700},{"d":"2020-01-14","o":14.04,"h":14.05,"l":14.02,"c":14.03,"v":35300},{"d":"2020-01-15","o":14.03,"h":14.04,"l":14,"c":14,"v":44900},{"d":"2020-01-16","o":14.01,"h":14.02,"l":13.99,"c":13.99,"v":47800},{"d":"2020-01-17","o":13.98,"h":13.99,"l":13.96,"c":13.96,"v":77700},{"d":"2020-01-21","o":13.98,"h":14.03,"l":13.96,"c":13.98,"v":64400},{"d":"2020-01-22","o":13.98,"h":14.01,"l":13.97,"c":13.99,"v":28400},{"d":"2020-01-23","o":14.01,"h":14.05,"l":13.96,"c":14.05,"v":112900},{"d":"2020-01-24","o":14.06,"h":14.08,"l":14.04,"c":14.06,"v":53000},{"d":"2020-01-27","o":14.09,"h":14.11,"l":14.07,"c":14.11,"v":56300},{"d":"2020-01-28","o":14.11,"h":14.15,"l":14.08,"c":14.1,"v":41900},{"d":"2020-01-29","o":14.12,"h":14.13,"l":14.1,"c":14.12,"v":37900},{"d":"2020-01-30","o":14.12,"h":14.14,"l":14.11,"c":14.13,"v":61500},{"d":"2020-01-31","o":14.14,"h":14.15,"l":14.11,"c":14.13,"v":56000},{"d":"2020-02-03","o":14.14,"h":14.16,"l":14.12,"c":14.13,"v":43100},{"d":"2020-02-04","o":14.12,"h":14.15,"l":14.1,"c":14.15,"v":49800},{"d":"2020-02-05","o":14.13,"h":14.17,"l":14.13,"c":14.16,"v":81300},{"d":"2020-02-06","o":14.11,"h":14.11,"l":14.07,"c":14.09,"v":51100},{"d":"2020-02-07","o":14.09,"h":14.15,"l":14.09,"c":14.13,"v":32600},{"d":"2020-02-10","o":14.14,"h":14.17,"l":14.13,"c":14.16,"v":40000},{"d":"2020-02-11","o":14.17,"h":14.19,"l":14.16,"c":14.17,"v":40600},{"d":"2020-02-12","o":14.18,"h":14.19,"l":14.17,"c":14.18,"v":57700},{"d":"2020-02-13","o":14.18,"h":14.18,"l":14.14,"c":14.15,"v":42700},{"d":"2020-02-14","o":14.17,"h":14.17,"l":14.13,"c":14.15,"v":68000},{"d":"2020-02-18","o":14.16,"h":14.21,"l":14.16,"c":14.19,"v":75300},{"d":"2020-02-19","o":14.18,"h":14.24,"l":14.18,"c":14.24,"v":54000},{"d":"2020-02-20","o":14.23,"h":14.28,"l":14.22,"c":14.26,"v":62800},{"d":"2020-02-21","o":14.29,"h":14.3,"l":14.25,"c":14.25,"v":60200},{"d":"2020-02-24","o":14.3,"h":14.3,"l":14.25,"c":14.28,"v":57000},{"d":"2020-02-25","o":14.29,"h":14.35,"l":14.28,"c":14.33,"v":93800},{"d":"2020-02-26","o":14.33,"h":14.35,"l":14.22,"c":14.28,"v":139400},{"d":"2020-02-27","o":14.28,"h":14.3,"l":14.19,"c":14.22,"v":87600},{"d":"2020-02-28","o":14.21,"h":14.21,"l":13.96,"c":14.08,"v":107200},{"d":"2020-03-02","o":14.07,"h":14.34,"l":14.07,"c":14.33,"v":104500},{"d":"2020-03-03","o":14.32,"h":14.4,"l":14.26,"c":14.37,"v":55600},{"d":"2020-03-04","o":14.42,"h":14.45,"l":14.37,"c":14.41,"v":74900},{"d":"2020-03-05","o":14.36,"h":14.37,"l":14.32,"c":14.37,"v":23100},{"d":"2020-03-06","o":14.32,"h":14.51,"l":14.32,"c":14.51,"v":77600},{"d":"2020-03-09","o":14.47,"h":14.47,"l":14.07,"c":14.07,"v":61100},{"d":"2020-03-10","o":14.07,"h":14.14,"l":13.78,"c":13.82,"v":123400},{"d":"2020-03-11","o":13.83,"h":13.83,"l":13.3,"c":13.3,"v":90900},{"d":"2020-03-12","o":13.15,"h":13.15,"l":12.23,"c":12.52,"v":206800},{"d":"2020-03-13","o":12.73,"h":13.09,"l":12.67,"c":12.73,"v":61700},{"d":"2020-03-16","o":12.44,"h":12.56,"l":12.11,"c":12.37,"v":156900},{"d":"2020-03-17","o":12.25,"h":12.54,"l":12.23,"c":12.24,"v":76200},{"d":"2020-03-18","o":11.9,"h":12.11,"l":11.25,"c":11.37,"v":245100},{"d":"2020-03-19","o":11,"h":11.57,"l":9.94,"c":11.55,"v":153900},{"d":"2020-03-20","o":11.67,"h":12.34,"l":11.63,"c":11.91,"v":125100},{"d":"2020-03-23","o":11.74,"h":11.74,"l":10.25,"c":11.14,"v":169700},{"d":"2020-03-24","o":11.24,"h":11.7,"l":11.22,"c":11.68,"v":118100},{"d":"2020-03-25","o":11.66,"h":12.75,"l":11.6,"c":12.75,"v":107100},{"d":"2020-03-26","o":12.75,"h":12.98,"l":12.62,"c":12.91,"v":191100},{"d":"2020-03-27","o":12.9,"h":12.9,"l":12.71,"c":12.85,"v":79600},{"d":"2020-03-30","o":12.87,"h":12.97,"l":12.81,"c":12.95,"v":112200},{"d":"2020-03-31","o":12.95,"h":13.13,"l":12.69,"c":12.75,"v":82400},{"d":"2020-04-01","o":12.74,"h":12.74,"l":12.45,"c":12.54,"v":88100},{"d":"2020-04-02","o":12.41,"h":12.56,"l":12.24,"c":12.56,"v":47100},{"d":"2020-04-03","o":12.55,"h":12.56,"l":12.3,"c":12.36,"v":53200},{"d":"2020-04-06","o":12.45,"h":12.64,"l":12.32,"c":12.37,"v":69100},{"d":"2020-04-07","o":12.42,"h":12.52,"l":12.23,"c":12.26,"v":165900},{"d":"2020-04-08","o":12.3,"h":12.57,"l":12.2,"c":12.57,"v":59200},{"d":"2020-04-09","o":12.69,"h":13.34,"l":12.69,"c":13.25,"v":128900},{"d":"2020-04-13","o":13.24,"h":13.24,"l":12.76,"c":12.93,"v":119300},{"d":"2020-04-14","o":13.1,"h":13.16,"l":13.08,"c":13.15,"v":48500},{"d":"2020-04-15","o":13.15,"h":13.16,"l":12.84,"c":13.01,"v":72600},{"d":"2020-04-16","o":12.93,"h":13.14,"l":12.88,"c":13.05,"v":54400},{"d":"2020-04-17","o":13.19,"h":13.25,"l":13.02,"c":13.03,"v":82200},{"d":"2020-04-20","o":13.02,"h":13.12,"l":12.95,"c":13,"v":77200},{"d":"2020-04-21","o":13.02,"h":13.1,"l":12.86,"c":12.99,"v":26800},{"d":"2020-04-22","o":12.98,"h":13.06,"l":12.91,"c":12.93,"v":71100},{"d":"2020-04-23","o":12.87,"h":12.89,"l":12.78,"c":12.83,"v":39500},{"d":"2020-04-24","o":12.81,"h":12.81,"l":12.5,"c":12.59,"v":89700},{"d":"2020-04-27","o":12.5,"h":12.54,"l":12.21,"c":12.35,"v":83200},{"d":"2020-04-28","o":12.4,"h":12.44,"l":12.32,"c":12.37,"v":58200},{"d":"2020-04-29","o":12.55,"h":12.63,"l":12.36,"c":12.63,"v":86200},{"d":"2020-04-30","o":12.52,"h":12.65,"l":12.52,"c":12.64,"v":48600},{"d":"2020-05-01","o":12.52,"h":12.72,"l":12.52,"c":12.72,"v":42100},{"d":"2020-05-04","o":12.63,"h":12.76,"l":12.63,"c":12.63,"v":56900},{"d":"2020-05-05","o":12.64,"h":12.81,"l":12.64,"c":12.73,"v":37300},{"d":"2020-05-06","o":12.72,"h":12.77,"l":12.69,"c":12.75,"v":42700},{"d":"2020-05-07","o":12.7,"h":12.77,"l":12.7,"c":12.77,"v":15500},{"d":"2020-05-08","o":12.78,"h":12.85,"l":12.76,"c":12.81,"v":38500},{"d":"2020-05-11","o":12.82,"h":12.89,"l":12.79,"c":12.84,"v":40200},{"d":"2020-05-12","o":12.84,"h":12.89,"l":12.8,"c":12.82,"v":37500},{"d":"2020-05-13","o":12.85,"h":12.85,"l":12.55,"c":12.64,"v":50100},{"d":"2020-05-14","o":12.58,"h":12.6,"l":12.44,"c":12.51,"v":48900},{"d":"2020-05-15","o":12.54,"h":12.58,"l":12.51,"c":12.58,"v":30400},{"d":"2020-05-18","o":12.6,"h":12.65,"l":12.52,"c":12.57,"v":44600},{"d":"2020-05-19","o":12.56,"h":12.56,"l":12.48,"c":12.5,"v":47700},{"d":"2020-05-20","o":12.5,"h":12.58,"l":12.5,"c":12.54,"v":95500},{"d":"2020-05-21","o":12.57,"h":12.59,"l":12.55,"c":12.57,"v":34900},{"d":"2020-05-22","o":12.62,"h":12.73,"l":12.6,"c":12.73,"v":38100},{"d":"2020-05-26","o":12.81,"h":12.98,"l":12.81,"c":12.9,"v":44100},{"d":"2020-05-27","o":12.94,"h":13.11,"l":12.94,"c":13.11,"v":37900},{"d":"2020-05-28","o":13.2,"h":13.24,"l":13.16,"c":13.24,"v":52500},{"d":"2020-05-29","o":13.24,"h":13.35,"l":13.2,"c":13.3,"v":64200},{"d":"2020-06-01","o":13.26,"h":13.35,"l":13.26,"c":13.31,"v":69600},{"d":"2020-06-02","o":13.35,"h":13.37,"l":13.27,"c":13.29,"v":53100},{"d":"2020-06-03","o":13.34,"h":13.39,"l":13.24,"c":13.28,"v":50800},{"d":"2020-06-04","o":13.26,"h":13.29,"l":13.14,"c":13.2,"v":46900},{"d":"2020-06-05","o":13.2,"h":13.23,"l":13.17,"c":13.2,"v":46500},{"d":"2020-06-08","o":13.25,"h":13.31,"l":13.24,"c":13.31,"v":40700},{"d":"2020-06-09","o":13.27,"h":13.29,"l":13.22,"c":13.27,"v":41000},{"d":"2020-06-10","o":13.24,"h":13.29,"l":13.17,"c":13.27,"v":52800},{"d":"2020-06-11","o":13.26,"h":13.26,"l":13.05,"c":13.14,"v":79600},{"d":"2020-06-12","o":13.12,"h":13.24,"l":13.12,"c":13.24,"v":59400},{"d":"2020-06-15","o":13.12,"h":13.25,"l":13.11,"c":13.22,"v":35800},{"d":"2020-06-16","o":13.26,"h":13.34,"l":13.22,"c":13.29,"v":40400},{"d":"2020-06-17","o":13.31,"h":13.31,"l":13.22,"c":13.25,"v":28800},{"d":"2020-06-18","o":13.26,"h":13.29,"l":13.2,"c":13.28,"v":36000},{"d":"2020-06-19","o":13.35,"h":13.35,"l":13.25,"c":13.3,"v":39500},{"d":"2020-06-22","o":13.41,"h":13.41,"l":13.28,"c":13.31,"v":69100},{"d":"2020-06-23","o":13.34,"h":13.43,"l":13.28,"c":13.34,"v":68900},{"d":"2020-06-24","o":13.35,"h":13.4,"l":13.28,"c":13.32,"v":86900},{"d":"2020-06-25","o":13.36,"h":13.4,"l":13.31,"c":13.33,"v":61200},{"d":"2020-06-26","o":13.34,"h":13.4,"l":13.34,"c":13.34,"v":35300},{"d":"2020-06-29","o":13.36,"h":13.41,"l":13.34,"c":13.38,"v":30900},{"d":"2020-06-30","o":13.42,"h":13.48,"l":13.35,"c":13.35,"v":27700},{"d":"2020-07-01","o":13.47,"h":13.51,"l":13.36,"c":13.44,"v":43500},{"d":"2020-07-02","o":13.44,"h":13.54,"l":13.39,"c":13.54,"v":63400},{"d":"2020-07-06","o":13.53,"h":13.53,"l":13.4,"c":13.47,"v":65700},{"d":"2020-07-07","o":13.47,"h":13.53,"l":13.45,"c":13.53,"v":65500},{"d":"2020-07-08","o":13.54,"h":13.59,"l":13.53,"c":13.59,"v":52800},{"d":"2020-07-09","o":13.54,"h":13.58,"l":13.53,"c":13.56,"v":53000},{"d":"2020-07-10","o":13.55,"h":13.6,"l":13.54,"c":13.6,"v":30200},{"d":"2020-07-13","o":13.6,"h":13.69,"l":13.58,"c":13.62,"v":18500},{"d":"2020-07-14","o":13.64,"h":13.66,"l":13.55,"c":13.59,"v":24600},{"d":"2020-07-15","o":13.56,"h":13.65,"l":13.56,"c":13.58,"v":24800},{"d":"2020-07-16","o":13.57,"h":13.61,"l":13.57,"c":13.58,"v":30900},{"d":"2020-07-17","o":13.6,"h":13.65,"l":13.6,"c":13.62,"v":31700},{"d":"2020-07-20","o":13.64,"h":13.68,"l":13.64,"c":13.68,"v":17100},{"d":"2020-07-21","o":13.67,"h":13.71,"l":13.67,"c":13.7,"v":23700},{"d":"2020-07-22","o":13.74,"h":13.75,"l":13.7,"c":13.72,"v":34300},{"d":"2020-07-23","o":13.75,"h":13.81,"l":13.72,"c":13.75,"v":27700},{"d":"2020-07-24","o":13.78,"h":13.78,"l":13.64,"c":13.64,"v":42600},{"d":"2020-07-27","o":13.71,"h":13.79,"l":13.67,"c":13.71,"v":45300},{"d":"2020-07-28","o":13.74,"h":13.74,"l":13.66,"c":13.74,"v":25200},{"d":"2020-07-29","o":13.75,"h":13.84,"l":13.74,"c":13.84,"v":28100},{"d":"2020-07-30","o":13.74,"h":13.9,"l":13.7,"c":13.86,"v":46800},{"d":"2020-07-31","o":13.87,"h":13.89,"l":13.84,"c":13.85,"v":27400},{"d":"2020-08-03","o":13.9,"h":13.98,"l":13.87,"c":13.97,"v":44000},{"d":"2020-08-04","o":13.97,"h":14.06,"l":13.94,"c":14.03,"v":58200},{"d":"2020-08-05","o":14.05,"h":14.07,"l":13.98,"c":14.01,"v":40900},{"d":"2020-08-06","o":13.96,"h":13.96,"l":13.92,"c":13.92,"v":45400},{"d":"2020-08-07","o":13.93,"h":13.96,"l":13.83,"c":13.85,"v":111100},{"d":"2020-08-10","o":13.88,"h":13.89,"l":13.83,"c":13.85,"v":113600},{"d":"2020-08-11","o":13.87,"h":13.9,"l":13.82,"c":13.84,"v":48400},{"d":"2020-08-12","o":13.82,"h":13.9,"l":13.82,"c":13.84,"v":186100},{"d":"2020-08-13","o":13.82,"h":13.88,"l":13.82,"c":13.85,"v":32900},{"d":"2020-08-14","o":13.88,"h":13.91,"l":13.81,"c":13.82,"v":39800},{"d":"2020-08-17","o":13.82,"h":13.85,"l":13.8,"c":13.8,"v":22300},{"d":"2020-08-18","o":13.8,"h":13.82,"l":13.8,"c":13.81,"v":29300},{"d":"2020-08-19","o":13.82,"h":13.82,"l":13.76,"c":13.76,"v":33000},{"d":"2020-08-20","o":13.79,"h":13.79,"l":13.65,"c":13.66,"v":31000},{"d":"2020-08-21","o":13.71,"h":13.71,"l":13.53,"c":13.62,"v":66000},{"d":"2020-08-24","o":13.61,"h":13.67,"l":13.59,"c":13.59,"v":38300},{"d":"2020-08-25","o":13.57,"h":13.62,"l":13.55,"c":13.56,"v":40800},{"d":"2020-08-26","o":13.56,"h":13.56,"l":13.42,"c":13.5,"v":76500},{"d":"2020-08-27","o":13.5,"h":13.52,"l":13.39,"c":13.43,"v":59100},{"d":"2020-08-28","o":13.44,"h":13.54,"l":13.4,"c":13.54,"v":56200},{"d":"2020-08-31","o":13.57,"h":13.65,"l":13.56,"c":13.63,"v":47800},{"d":"2020-09-01","o":13.66,"h":13.72,"l":13.63,"c":13.71,"v":43600},{"d":"2020-09-02","o":13.7,"h":13.87,"l":13.7,"c":13.86,"v":127100},{"d":"2020-09-03","o":13.8,"h":13.83,"l":13.66,"c":13.71,"v":36300},{"d":"2020-09-04","o":13.68,"h":13.69,"l":13.3,"c":13.49,"v":59300},{"d":"2020-09-08","o":13.51,"h":13.55,"l":13.43,"c":13.46,"v":32200},{"d":"2020-09-09","o":13.51,"h":13.65,"l":13.47,"c":13.65,"v":53300},{"d":"2020-09-10","o":13.61,"h":13.72,"l":13.61,"c":13.68,"v":72600},{"d":"2020-09-11","o":13.72,"h":13.78,"l":13.65,"c":13.66,"v":40800},{"d":"2020-09-14","o":13.65,"h":13.74,"l":13.64,"c":13.74,"v":68800},{"d":"2020-09-15","o":13.77,"h":13.83,"l":13.7,"c":13.76,"v":28000},{"d":"2020-09-16","o":13.76,"h":13.84,"l":13.76,"c":13.84,"v":44300},{"d":"2020-09-17","o":13.79,"h":13.87,"l":13.79,"c":13.86,"v":41300},{"d":"2020-09-18","o":13.9,"h":13.9,"l":13.84,"c":13.87,"v":49600},{"d":"2020-09-21","o":13.85,"h":13.87,"l":13.79,"c":13.83,"v":74500},{"d":"2020-09-22","o":13.81,"h":13.83,"l":13.76,"c":13.78,"v":36200},{"d":"2020-09-23","o":13.78,"h":13.86,"l":13.73,"c":13.76,"v":61400},{"d":"2020-09-24","o":13.75,"h":13.83,"l":13.73,"c":13.77,"v":47100},{"d":"2020-09-25","o":13.77,"h":13.77,"l":13.68,"c":13.72,"v":40800},{"d":"2020-09-28","o":13.78,"h":13.94,"l":13.78,"c":13.9,"v":53400},{"d":"2020-09-29","o":13.92,"h":13.92,"l":13.87,"c":13.91,"v":28400},{"d":"2020-09-30","o":13.94,"h":13.95,"l":13.85,"c":13.94,"v":38500},{"d":"2020-10-01","o":13.86,"h":13.89,"l":13.72,"c":13.72,"v":73500},{"d":"2020-10-02","o":13.7,"h":13.78,"l":13.7,"c":13.75,"v":32100},{"d":"2020-10-05","o":13.77,"h":13.82,"l":13.54,"c":13.63,"v":41800},{"d":"2020-10-06","o":13.6,"h":13.65,"l":13.54,"c":13.54,"v":45700},{"d":"2020-10-07","o":13.57,"h":13.64,"l":13.52,"c":13.52,"v":45700},{"d":"2020-10-08","o":13.54,"h":13.59,"l":13.53,"c":13.58,"v":20000},{"d":"2020-10-09","o":13.58,"h":13.61,"l":13.54,"c":13.55,"v":24300},{"d":"2020-10-12","o":13.55,"h":13.61,"l":13.55,"c":13.6,"v":23400},{"d":"2020-10-13","o":13.64,"h":13.64,"l":13.56,"c":13.61,"v":21900},{"d":"2020-10-14","o":13.68,"h":13.71,"l":13.49,"c":13.56,"v":56500},{"d":"2020-10-15","o":13.53,"h":13.56,"l":13.38,"c":13.47,"v":30200},{"d":"2020-10-16","o":13.52,"h":13.53,"l":13.38,"c":13.39,"v":44400},{"d":"2020-10-19","o":13.43,"h":13.48,"l":13.38,"c":13.47,"v":41600},{"d":"2020-10-20","o":13.5,"h":13.57,"l":13.45,"c":13.52,"v":39200},{"d":"2020-10-21","o":13.53,"h":13.6,"l":13.53,"c":13.53,"v":34100},{"d":"2020-10-22","o":13.56,"h":13.59,"l":13.54,"c":13.59,"v":36500},{"d":"2020-10-23","o":13.63,"h":13.63,"l":13.54,"c":13.58,"v":33500},{"d":"2020-10-26","o":13.55,"h":13.55,"l":13.46,"c":13.48,"v":27100},{"d":"2020-10-27","o":13.48,"h":13.54,"l":13.45,"c":13.5,"v":43100},{"d":"2020-10-28","o":13.49,"h":13.65,"l":13.4,"c":13.55,"v":89500},{"d":"2020-10-29","o":13.55,"h":13.64,"l":13.47,"c":13.64,"v":47200},{"d":"2020-10-30","o":13.65,"h":13.65,"l":13.53,"c":13.58,"v":28200},{"d":"2020-11-02","o":13.6,"h":13.67,"l":13.6,"c":13.67,"v":18000},{"d":"2020-11-03","o":13.7,"h":13.79,"l":13.7,"c":13.73,"v":33900},{"d":"2020-11-04","o":13.83,"h":13.93,"l":13.83,"c":13.91,"v":22100},{"d":"2020-11-05","o":13.91,"h":13.92,"l":13.79,"c":13.79,"v":39700},{"d":"2020-11-06","o":13.81,"h":13.84,"l":13.67,"c":13.68,"v":44700},{"d":"2020-11-09","o":13.81,"h":13.99,"l":13.74,"c":13.99,"v":56700},{"d":"2020-11-10","o":13.88,"h":13.95,"l":13.88,"c":13.94,"v":14300},{"d":"2020-11-11","o":13.9,"h":13.98,"l":13.87,"c":13.87,"v":35800},{"d":"2020-11-12","o":13.9,"h":13.91,"l":13.78,"c":13.8,"v":29300},{"d":"2020-11-13","o":13.87,"h":13.89,"l":13.8,"c":13.81,"v":17000},{"d":"2020-11-16","o":13.81,"h":13.89,"l":13.81,"c":13.82,"v":24600},{"d":"2020-11-17","o":13.8,"h":13.93,"l":13.8,"c":13.91,"v":21700},{"d":"2020-11-18","o":13.93,"h":13.95,"l":13.85,"c":13.94,"v":35300},{"d":"2020-11-19","o":13.94,"h":13.95,"l":13.9,"c":13.95,"v":40800},{"d":"2020-11-20","o":13.99,"h":14.05,"l":13.86,"c":13.86,"v":64000},{"d":"2020-11-23","o":13.86,"h":13.99,"l":13.86,"c":13.97,"v":19200},{"d":"2020-11-24","o":14.05,"h":14.13,"l":14,"c":14.02,"v":34100},{"d":"2020-11-25","o":14.05,"h":14.09,"l":14.01,"c":14.03,"v":43500},{"d":"2020-11-27","o":14.1,"h":14.18,"l":14.07,"c":14.11,"v":22300},{"d":"2020-11-30","o":14.1,"h":14.14,"l":14.06,"c":14.06,"v":17900},{"d":"2020-12-01","o":14.1,"h":14.13,"l":14.04,"c":14.04,"v":39000},{"d":"2020-12-02","o":14.06,"h":14.1,"l":14.06,"c":14.07,"v":62000},{"d":"2020-12-03","o":14.05,"h":14.29,"l":14.05,"c":14.23,"v":63600},{"d":"2020-12-04","o":14.26,"h":14.31,"l":14.23,"c":14.25,"v":21000},{"d":"2020-12-07","o":14.22,"h":14.33,"l":14.18,"c":14.22,"v":44500},{"d":"2020-12-08","o":14.24,"h":14.32,"l":14.23,"c":14.28,"v":22200},{"d":"2020-12-09","o":14.3,"h":14.32,"l":14.26,"c":14.32,"v":30700},{"d":"2020-12-10","o":14.2,"h":14.29,"l":14.2,"c":14.27,"v":39500},{"d":"2020-12-11","o":14.25,"h":14.25,"l":14.2,"c":14.22,"v":22300},{"d":"2020-12-14","o":14.22,"h":14.3,"l":14.08,"c":14.09,"v":47700},{"d":"2020-12-15","o":14.13,"h":14.19,"l":14.02,"c":14.06,"v":60800},{"d":"2020-12-16","o":14.03,"h":14.1,"l":13.95,"c":13.98,"v":71300},{"d":"2020-12-17","o":14,"h":14.02,"l":13.93,"c":13.96,"v":56300},{"d":"2020-12-18","o":13.96,"h":14.07,"l":13.93,"c":14,"v":42000},{"d":"2020-12-21","o":14.01,"h":14.03,"l":13.97,"c":14.03,"v":41800},{"d":"2020-12-22","o":14.03,"h":14.04,"l":14.01,"c":14.01,"v":39100},{"d":"2020-12-23","o":13.98,"h":14.05,"l":13.98,"c":13.99,"v":30800},{"d":"2020-12-24","o":13.97,"h":14.11,"l":13.96,"c":14.07,"v":23900},{"d":"2020-12-28","o":14.01,"h":14.04,"l":14,"c":14.01,"v":35800},{"d":"2020-12-29","o":14.03,"h":14.11,"l":14.02,"c":14.08,"v":29000},{"d":"2020-12-30","o":14.09,"h":14.15,"l":14.09,"c":14.15,"v":39300},{"d":"2020-12-31","o":14.17,"h":14.48,"l":14.17,"c":14.42,"v":37600},{"d":"2021-01-04","o":14.37,"h":14.44,"l":14.25,"c":14.35,"v":41900},{"d":"2021-01-05","o":14.33,"h":14.47,"l":14.25,"c":14.46,"v":26900},{"d":"2021-01-06","o":14.44,"h":14.44,"l":14.35,"c":14.36,"v":79200},{"d":"2021-01-07","o":14.34,"h":14.34,"l":14.17,"c":14.27,"v":31300},{"d":"2021-01-08","o":14.32,"h":14.32,"l":14.16,"c":14.16,"v":32900},{"d":"2021-01-11","o":14.15,"h":14.22,"l":14.11,"c":14.11,"v":39900},{"d":"2021-01-12","o":14.12,"h":14.13,"l":14.05,"c":14.06,"v":32300},{"d":"2021-01-13","o":14.06,"h":14.12,"l":14.02,"c":14.06,"v":42600},{"d":"2021-01-14","o":14.04,"h":14.11,"l":14.04,"c":14.06,"v":41300},{"d":"2021-01-15","o":14.1,"h":14.1,"l":14.04,"c":14.07,"v":43000},{"d":"2021-01-19","o":14.03,"h":14.13,"l":14.03,"c":14.09,"v":65300},{"d":"2021-01-20","o":14.09,"h":14.14,"l":14.05,"c":14.14,"v":57300},{"d":"2021-01-21","o":14.16,"h":14.17,"l":14.09,"c":14.15,"v":61600},{"d":"2021-01-22","o":14.19,"h":14.2,"l":14.12,"c":14.14,"v":43900},{"d":"2021-01-25","o":14.15,"h":14.2,"l":14.1,"c":14.17,"v":65800},{"d":"2021-01-26","o":14.19,"h":14.22,"l":14.16,"c":14.19,"v":44100},{"d":"2021-01-27","o":14.19,"h":14.42,"l":14.18,"c":14.42,"v":84400},{"d":"2021-01-28","o":14.35,"h":14.5,"l":14.33,"c":14.49,"v":115700},{"d":"2021-01-29","o":14.44,"h":14.49,"l":14.4,"c":14.48,"v":25700},{"d":"2021-02-01","o":14.45,"h":14.52,"l":14.38,"c":14.45,"v":44200},{"d":"2021-02-02","o":14.45,"h":14.49,"l":14.42,"c":14.45,"v":30200},{"d":"2021-02-03","o":14.48,"h":14.48,"l":14.35,"c":14.41,"v":27100},{"d":"2021-02-04","o":14.37,"h":14.37,"l":14.29,"c":14.3,"v":27200},{"d":"2021-02-05","o":14.37,"h":14.38,"l":14.28,"c":14.35,"v":42800},{"d":"2021-02-08","o":14.33,"h":14.45,"l":14.31,"c":14.44,"v":33900},{"d":"2021-02-09","o":14.46,"h":14.56,"l":14.45,"c":14.56,"v":41700},{"d":"2021-02-10","o":14.56,"h":14.6,"l":14.55,"c":14.58,"v":31300},{"d":"2021-02-11","o":14.57,"h":14.6,"l":14.5,"c":14.57,"v":28600},{"d":"2021-02-12","o":14.53,"h":14.59,"l":14.42,"c":14.43,"v":36600},{"d":"2021-02-16","o":14.45,"h":14.53,"l":14.4,"c":14.51,"v":79800},{"d":"2021-02-17","o":14.55,"h":14.64,"l":14.45,"c":14.48,"v":81200},{"d":"2021-02-18","o":14.45,"h":14.45,"l":14.35,"c":14.4,"v":39700},{"d":"2021-02-19","o":14.38,"h":14.51,"l":14.33,"c":14.44,"v":82000},{"d":"2021-02-22","o":14.44,"h":14.44,"l":14.22,"c":14.26,"v":81300},{"d":"2021-02-23","o":14.24,"h":14.25,"l":14.1,"c":14.24,"v":63600},{"d":"2021-02-24","o":14.15,"h":14.43,"l":14.09,"c":14.43,"v":91100},{"d":"2021-02-25","o":14.38,"h":14.42,"l":14.27,"c":14.33,"v":55700},{"d":"2021-02-26","o":14.41,"h":14.5,"l":14.37,"c":14.43,"v":68500},{"d":"2021-03-01","o":14.45,"h":14.48,"l":14.41,"c":14.42,"v":47900},{"d":"2021-03-02","o":14.42,"h":14.48,"l":14.39,"c":14.39,"v":52300},{"d":"2021-03-03","o":14.38,"h":14.4,"l":14.23,"c":14.24,"v":142100},{"d":"2021-03-04","o":14.19,"h":14.24,"l":14.08,"c":14.14,"v":32200},{"d":"2021-03-05","o":14.13,"h":14.13,"l":13.97,"c":13.98,"v":71100},{"d":"2021-03-08","o":13.98,"h":14.03,"l":13.94,"c":13.94,"v":48100},{"d":"2021-03-09","o":13.98,"h":14.11,"l":13.95,"c":14.06,"v":39500},{"d":"2021-03-10","o":14.1,"h":14.24,"l":14.1,"c":14.21,"v":39300},{"d":"2021-03-11","o":14.29,"h":14.29,"l":14.17,"c":14.25,"v":46000},{"d":"2021-03-12","o":14.15,"h":14.15,"l":14.08,"c":14.1,"v":48500},{"d":"2021-03-15","o":14.1,"h":14.23,"l":14.1,"c":14.18,"v":31900},{"d":"2021-03-16","o":14.18,"h":14.25,"l":14.18,"c":14.25,"v":38600},{"d":"2021-03-17","o":14.25,"h":14.27,"l":14.21,"c":14.25,"v":38900},{"d":"2021-03-18","o":14.23,"h":14.25,"l":14.2,"c":14.25,"v":49100},{"d":"2021-03-19","o":14.24,"h":14.27,"l":14.15,"c":14.26,"v":58400},{"d":"2021-03-22","o":14.26,"h":14.27,"l":14.2,"c":14.21,"v":37600},{"d":"2021-03-23","o":14.24,"h":14.3,"l":13.89,"c":14.12,"v":48400},{"d":"2021-03-24","o":14.17,"h":14.22,"l":14.11,"c":14.19,"v":21700},{"d":"2021-03-25","o":14.15,"h":14.22,"l":14.08,"c":14.2,"v":18300},{"d":"2021-03-26","o":14.23,"h":14.35,"l":14.21,"c":14.28,"v":55300},{"d":"2021-03-29","o":14.31,"h":14.35,"l":14.22,"c":14.25,"v":27200},{"d":"2021-03-30","o":14.23,"h":14.33,"l":14.23,"c":14.24,"v":13000},{"d":"2021-03-31","o":14.25,"h":14.33,"l":14.24,"c":14.24,"v":75000},{"d":"2021-04-01","o":14.28,"h":14.35,"l":14.25,"c":14.28,"v":34800},{"d":"2021-04-05","o":14.36,"h":14.36,"l":14.24,"c":14.25,"v":58100},{"d":"2021-04-06","o":14.25,"h":14.34,"l":14.25,"c":14.33,"v":88600},{"d":"2021-04-07","o":14.35,"h":14.36,"l":14.24,"c":14.36,"v":194800},{"d":"2021-04-08","o":14.3,"h":14.39,"l":14.26,"c":14.26,"v":65100},{"d":"2021-04-09","o":14.28,"h":14.34,"l":14.27,"c":14.29,"v":45700},{"d":"2021-04-12","o":14.32,"h":14.38,"l":14.31,"c":14.32,"v":37500},{"d":"2021-04-13","o":14.35,"h":14.4,"l":14.31,"c":14.39,"v":31000},{"d":"2021-04-14","o":14.4,"h":14.46,"l":14.36,"c":14.37,"v":54300},{"d":"2021-04-15","o":14.41,"h":14.45,"l":14.41,"c":14.41,"v":46300},{"d":"2021-04-16","o":14.44,"h":14.45,"l":14.42,"c":14.42,"v":17500},{"d":"2021-04-19","o":14.4,"h":14.44,"l":14.37,"c":14.39,"v":23800},{"d":"2021-04-20","o":14.4,"h":14.41,"l":14.32,"c":14.33,"v":55100},{"d":"2021-04-21","o":14.35,"h":14.5,"l":14.35,"c":14.45,"v":50300},{"d":"2021-04-22","o":14.47,"h":14.5,"l":14.43,"c":14.46,"v":26100},{"d":"2021-04-23","o":14.5,"h":14.6,"l":14.48,"c":14.55,"v":55000},{"d":"2021-04-26","o":14.6,"h":14.62,"l":14.53,"c":14.61,"v":39100},{"d":"2021-04-27","o":14.61,"h":14.62,"l":14.48,"c":14.48,"v":37400},{"d":"2021-04-28","o":14.48,"h":14.58,"l":14.34,"c":14.46,"v":91100},{"d":"2021-04-29","o":14.41,"h":14.54,"l":14.36,"c":14.36,"v":52800},{"d":"2021-04-30","o":14.39,"h":14.43,"l":14.39,"c":14.41,"v":44400},{"d":"2021-05-03","o":14.41,"h":14.57,"l":14.41,"c":14.56,"v":40000},{"d":"2021-05-04","o":14.6,"h":14.62,"l":14.55,"c":14.56,"v":62800},{"d":"2021-05-05","o":14.58,"h":14.68,"l":14.56,"c":14.67,"v":78300},{"d":"2021-05-06","o":14.65,"h":14.68,"l":14.6,"c":14.65,"v":22500},{"d":"2021-05-07","o":14.65,"h":14.65,"l":14.6,"c":14.64,"v":52000},{"d":"2021-05-10","o":14.65,"h":14.7,"l":14.64,"c":14.69,"v":49500},{"d":"2021-05-11","o":14.69,"h":14.74,"l":14.62,"c":14.65,"v":52600},{"d":"2021-05-12","o":14.6,"h":14.67,"l":14.42,"c":14.42,"v":97400},{"d":"2021-05-13","o":14.38,"h":14.45,"l":14.31,"c":14.36,"v":91800},{"d":"2021-05-14","o":14.38,"h":14.44,"l":14.32,"c":14.37,"v":50200},{"d":"2021-05-17","o":14.4,"h":14.49,"l":14.4,"c":14.42,"v":43400},{"d":"2021-05-18","o":14.41,"h":14.49,"l":14.39,"c":14.41,"v":51000},{"d":"2021-05-19","o":14.42,"h":14.52,"l":14.34,"c":14.52,"v":40000},{"d":"2021-05-20","o":14.53,"h":14.61,"l":14.52,"c":14.59,"v":47700},{"d":"2021-05-21","o":14.67,"h":14.68,"l":14.6,"c":14.64,"v":64800},{"d":"2021-05-24","o":14.65,"h":14.72,"l":14.65,"c":14.7,"v":56500},{"d":"2021-05-25","o":14.77,"h":14.77,"l":14.7,"c":14.77,"v":48900},{"d":"2021-05-26","o":14.78,"h":14.81,"l":14.74,"c":14.8,"v":36500},{"d":"2021-05-27","o":14.84,"h":14.85,"l":14.78,"c":14.83,"v":62700},{"d":"2021-05-28","o":14.87,"h":14.88,"l":14.82,"c":14.87,"v":49300},{"d":"2021-06-01","o":14.93,"h":14.95,"l":14.88,"c":14.93,"v":50900},{"d":"2021-06-02","o":14.97,"h":14.97,"l":14.93,"c":14.97,"v":50000},{"d":"2021-06-03","o":14.94,"h":14.94,"l":14.81,"c":14.82,"v":42100},{"d":"2021-06-04","o":14.81,"h":14.82,"l":14.77,"c":14.8,"v":38500},{"d":"2021-06-07","o":14.83,"h":14.83,"l":14.74,"c":14.76,"v":42300},{"d":"2021-06-08","o":14.79,"h":14.84,"l":14.73,"c":14.83,"v":30200},{"d":"2021-06-09","o":14.82,"h":14.88,"l":14.8,"c":14.82,"v":42400},{"d":"2021-06-10","o":14.86,"h":14.9,"l":14.79,"c":14.79,"v":52600},{"d":"2021-06-11","o":14.84,"h":14.91,"l":14.81,"c":14.88,"v":38400},{"d":"2021-06-14","o":14.92,"h":14.92,"l":14.86,"c":14.9,"v":32500},{"d":"2021-06-15","o":14.93,"h":14.94,"l":14.9,"c":14.94,"v":39800},{"d":"2021-06-16","o":14.93,"h":14.98,"l":14.89,"c":14.89,"v":39400},{"d":"2021-06-17","o":14.91,"h":15,"l":14.91,"c":15,"v":58600},{"d":"2021-06-18","o":15.05,"h":15.09,"l":15,"c":15.05,"v":57700},{"d":"2021-06-21","o":15.09,"h":15.12,"l":15.06,"c":15.08,"v":76300},{"d":"2021-06-22","o":15.11,"h":15.14,"l":15.05,"c":15.1,"v":47900},{"d":"2021-06-23","o":15.12,"h":15.15,"l":15.1,"c":15.13,"v":43700},{"d":"2021-06-24","o":15.18,"h":15.2,"l":15.12,"c":15.18,"v":54100},{"d":"2021-06-25","o":15.2,"h":15.2,"l":15.15,"c":15.17,"v":30000},{"d":"2021-06-28","o":15.16,"h":15.2,"l":15.14,"c":15.17,"v":52300},{"d":"2021-06-29","o":15.21,"h":15.27,"l":15.2,"c":15.25,"v":41300},{"d":"2021-06-30","o":15.3,"h":15.3,"l":15.22,"c":15.22,"v":64200},{"d":"2021-07-01","o":15.21,"h":15.22,"l":15.12,"c":15.15,"v":61000},{"d":"2021-07-02","o":15.17,"h":15.18,"l":15.15,"c":15.15,"v":37700},{"d":"2021-07-06","o":15.14,"h":15.25,"l":15.14,"c":15.16,"v":30300},{"d":"2021-07-07","o":15.22,"h":15.24,"l":15.2,"c":15.2,"v":27400},{"d":"2021-07-08","o":15.2,"h":15.22,"l":15.17,"c":15.19,"v":45200},{"d":"2021-07-09","o":15.24,"h":15.24,"l":15.19,"c":15.2,"v":36100},{"d":"2021-07-12","o":15.19,"h":15.22,"l":15.15,"c":15.2,"v":34500},{"d":"2021-07-13","o":15.2,"h":15.22,"l":15.19,"c":15.2,"v":31900},{"d":"2021-07-14","o":15.22,"h":15.24,"l":15.12,"c":15.13,"v":37100},{"d":"2021-07-15","o":15.15,"h":15.21,"l":15.02,"c":15.05,"v":34800},{"d":"2021-07-16","o":15.1,"h":15.12,"l":15.02,"c":15.1,"v":41000},{"d":"2021-07-19","o":15.1,"h":15.14,"l":15.05,"c":15.1,"v":49600},{"d":"2021-07-20","o":15.13,"h":15.15,"l":15.03,"c":15.06,"v":52900},{"d":"2021-07-21","o":15.06,"h":15.06,"l":14.92,"c":15.05,"v":52900},{"d":"2021-07-22","o":15.05,"h":15.06,"l":15.01,"c":15.06,"v":20300},{"d":"2021-07-23","o":15.06,"h":15.06,"l":15.01,"c":15.06,"v":55700},{"d":"2021-07-26","o":15.06,"h":15.11,"l":15.04,"c":15.07,"v":64900},{"d":"2021-07-27","o":15.11,"h":15.15,"l":15.09,"c":15.14,"v":53600},{"d":"2021-07-28","o":15.15,"h":15.17,"l":15.08,"c":15.15,"v":25500},{"d":"2021-07-29","o":15.15,"h":15.18,"l":15.11,"c":15.17,"v":31800},{"d":"2021-07-30","o":15.17,"h":15.19,"l":15.16,"c":15.17,"v":26600},{"d":"2021-08-02","o":15.17,"h":15.24,"l":15.15,"c":15.19,"v":41500},{"d":"2021-08-03","o":15.19,"h":15.23,"l":15.15,"c":15.21,"v":47500},{"d":"2021-08-04","o":15.21,"h":15.21,"l":15.18,"c":15.18,"v":76100},{"d":"2021-08-05","o":15.12,"h":15.12,"l":15,"c":15,"v":64500},{"d":"2021-08-06","o":15,"h":15,"l":14.94,"c":14.95,"v":44500},{"d":"2021-08-09","o":14.95,"h":14.96,"l":14.94,"c":14.96,"v":59600},{"d":"2021-08-10","o":14.96,"h":15,"l":14.95,"c":14.97,"v":69300},{"d":"2021-08-11","o":14.99,"h":15.04,"l":14.97,"c":15.03,"v":62000},{"d":"2021-08-12","o":15.01,"h":15.04,"l":14.97,"c":14.97,"v":34800},{"d":"2021-08-13","o":14.99,"h":15,"l":14.98,"c":14.99,"v":31100},{"d":"2021-08-16","o":15,"h":15.01,"l":14.97,"c":14.99,"v":37100},{"d":"2021-08-17","o":15,"h":15.06,"l":15,"c":15.06,"v":25900},{"d":"2021-08-18","o":15.06,"h":15.08,"l":15.03,"c":15.04,"v":42600},{"d":"2021-08-19","o":15.06,"h":15.1,"l":15.02,"c":15.1,"v":24900},{"d":"2021-08-20","o":15.1,"h":15.1,"l":15.04,"c":15.07,"v":37400},{"d":"2021-08-23","o":15.1,"h":15.1,"l":15.06,"c":15.09,"v":53400},{"d":"2021-08-24","o":15.1,"h":15.14,"l":15.07,"c":15.12,"v":68800},{"d":"2021-08-25","o":15.14,"h":15.15,"l":15.1,"c":15.14,"v":42400},{"d":"2021-08-26","o":15.13,"h":15.17,"l":14.99,"c":15,"v":86900},{"d":"2021-08-27","o":15.07,"h":15.14,"l":15.05,"c":15.12,"v":24300},{"d":"2021-08-30","o":15.12,"h":15.15,"l":15.09,"c":15.09,"v":25100},{"d":"2021-08-31","o":15.13,"h":15.13,"l":15.08,"c":15.08,"v":70400},{"d":"2021-09-01","o":15.13,"h":15.14,"l":15.06,"c":15.11,"v":75300},{"d":"2021-09-02","o":15.09,"h":15.09,"l":15.05,"c":15.05,"v":76800},{"d":"2021-09-03","o":15.08,"h":15.08,"l":15,"c":15.03,"v":42100},{"d":"2021-09-07","o":15.02,"h":15.05,"l":15,"c":15.01,"v":54000},{"d":"2021-09-08","o":15.06,"h":15.08,"l":14.99,"c":15.05,"v":41400},{"d":"2021-09-09","o":15.08,"h":15.1,"l":15.05,"c":15.09,"v":47900},{"d":"2021-09-10","o":15.09,"h":15.09,"l":15.01,"c":15.09,"v":39800},{"d":"2021-09-13","o":15.06,"h":15.08,"l":15,"c":15.01,"v":42000},{"d":"2021-09-14","o":15.02,"h":15.07,"l":15.01,"c":15.06,"v":37300},{"d":"2021-09-15","o":15.1,"h":15.15,"l":15.08,"c":15.15,"v":76700},{"d":"2021-09-16","o":15.17,"h":15.17,"l":15.11,"c":15.16,"v":53000},{"d":"2021-09-17","o":15.18,"h":15.18,"l":15.12,"c":15.18,"v":56100},{"d":"2021-09-20","o":15.14,"h":15.2,"l":15.08,"c":15.16,"v":46400},{"d":"2021-09-21","o":15.23,"h":15.23,"l":15.13,"c":15.13,"v":44700},{"d":"2021-09-22","o":15.13,"h":15.16,"l":15.1,"c":15.13,"v":61800},{"d":"2021-09-23","o":15.16,"h":15.17,"l":14.74,"c":14.85,"v":133000},{"d":"2021-09-24","o":14.89,"h":14.92,"l":14.86,"c":14.92,"v":29500},{"d":"2021-09-27","o":14.91,"h":14.96,"l":14.84,"c":14.88,"v":74000},{"d":"2021-09-28","o":14.84,"h":15.58,"l":14.73,"c":14.78,"v":162500},{"d":"2021-09-29","o":14.84,"h":15.06,"l":14.82,"c":14.86,"v":56200},{"d":"2021-09-30","o":14.93,"h":15,"l":14.85,"c":14.94,"v":103700},{"d":"2021-10-01","o":15.02,"h":15.08,"l":14.9,"c":15.06,"v":56700},{"d":"2021-10-04","o":15.06,"h":15.1,"l":15.06,"c":15.06,"v":78100},{"d":"2021-10-05","o":15.11,"h":15.11,"l":15.02,"c":15.09,"v":76100},{"d":"2021-10-06","o":15.07,"h":15.09,"l":15,"c":15.08,"v":65700},{"d":"2021-10-07","o":15.05,"h":15.05,"l":14.86,"c":14.86,"v":55400},{"d":"2021-10-08","o":14.86,"h":14.87,"l":14.77,"c":14.87,"v":39900},{"d":"2021-10-11","o":14.8,"h":14.83,"l":14.76,"c":14.76,"v":49900},{"d":"2021-10-12","o":14.77,"h":14.82,"l":14.73,"c":14.73,"v":46200},{"d":"2021-10-13","o":14.74,"h":14.99,"l":14.72,"c":14.89,"v":170400},{"d":"2021-10-14","o":14.95,"h":14.97,"l":14.88,"c":14.93,"v":37300},{"d":"2021-10-15","o":14.96,"h":14.98,"l":14.88,"c":14.95,"v":37500},{"d":"2021-10-18","o":14.9,"h":14.97,"l":14.89,"c":14.97,"v":48800},{"d":"2021-10-19","o":14.99,"h":15,"l":14.91,"c":14.96,"v":67900},{"d":"2021-10-20","o":14.97,"h":15,"l":14.95,"c":14.97,"v":57200},{"d":"2021-10-21","o":14.97,"h":14.97,"l":14.77,"c":14.8,"v":36500},{"d":"2021-10-22","o":14.84,"h":14.93,"l":14.8,"c":14.87,"v":24600},{"d":"2021-10-25","o":14.8,"h":14.86,"l":14.76,"c":14.8,"v":59600},{"d":"2021-10-26","o":14.81,"h":14.81,"l":14.64,"c":14.65,"v":105400},{"d":"2021-10-27","o":14.68,"h":14.7,"l":14.62,"c":14.66,"v":46800},{"d":"2021-10-28","o":14.62,"h":14.63,"l":14.53,"c":14.59,"v":66300},{"d":"2021-10-29","o":14.56,"h":14.75,"l":14.53,"c":14.66,"v":97300},{"d":"2021-11-01","o":14.7,"h":14.86,"l":14.65,"c":14.78,"v":68100},{"d":"2021-11-02","o":14.78,"h":14.92,"l":14.78,"c":14.83,"v":30800},{"d":"2021-11-03","o":14.84,"h":15.07,"l":14.83,"c":14.97,"v":85100},{"d":"2021-11-04","o":14.91,"h":14.93,"l":14.73,"c":14.75,"v":64100},{"d":"2021-11-05","o":14.87,"h":14.99,"l":14.73,"c":14.78,"v":79000},{"d":"2021-11-08","o":14.86,"h":15.02,"l":14.81,"c":15,"v":78100},{"d":"2021-11-09","o":14.99,"h":15.07,"l":14.93,"c":15.03,"v":34900},{"d":"2021-11-10","o":15.03,"h":15.08,"l":14.94,"c":15.02,"v":37100},{"d":"2021-11-11","o":14.98,"h":15.05,"l":14.85,"c":14.88,"v":46300},{"d":"2021-11-12","o":14.92,"h":14.92,"l":14.8,"c":14.86,"v":124500},{"d":"2021-11-15","o":14.91,"h":14.91,"l":14.81,"c":14.86,"v":31500},{"d":"2021-11-16","o":14.86,"h":14.97,"l":14.83,"c":14.89,"v":28900},{"d":"2021-11-17","o":14.89,"h":15,"l":14.84,"c":14.95,"v":26800},{"d":"2021-11-18","o":14.98,"h":15.01,"l":14.98,"c":14.99,"v":23400},{"d":"2021-11-19","o":15,"h":15.01,"l":14.91,"c":14.92,"v":47200},{"d":"2021-11-22","o":14.97,"h":15.05,"l":14.9,"c":15.01,"v":49300},{"d":"2021-11-23","o":14.84,"h":14.96,"l":14.8,"c":14.81,"v":168800},{"d":"2021-11-24","o":14.85,"h":14.87,"l":14.8,"c":14.8,"v":43900},{"d":"2021-11-26","o":14.77,"h":14.78,"l":14.69,"c":14.71,"v":19700},{"d":"2021-11-29","o":14.71,"h":14.92,"l":14.71,"c":14.86,"v":49200},{"d":"2021-11-30","o":14.93,"h":15.08,"l":14.92,"c":15.01,"v":38900},{"d":"2021-12-01","o":15.02,"h":15.07,"l":14.95,"c":15.02,"v":25200},{"d":"2021-12-02","o":14.94,"h":15,"l":14.81,"c":14.81,"v":96500},{"d":"2021-12-03","o":14.81,"h":14.84,"l":14.68,"c":14.69,"v":45400},{"d":"2021-12-06","o":14.7,"h":14.72,"l":14.56,"c":14.56,"v":47200},{"d":"2021-12-07","o":14.64,"h":14.7,"l":14.56,"c":14.57,"v":53900},{"d":"2021-12-08","o":14.57,"h":14.73,"l":14.55,"c":14.73,"v":75600},{"d":"2021-12-09","o":14.75,"h":14.88,"l":14.68,"c":14.87,"v":44600},{"d":"2021-12-10","o":14.87,"h":15.02,"l":14.84,"c":15,"v":65500},{"d":"2021-12-13","o":15.01,"h":15.02,"l":14.91,"c":14.98,"v":57600},{"d":"2021-12-14","o":14.92,"h":15.02,"l":14.92,"c":15,"v":27300},{"d":"2021-12-15","o":15.01,"h":15.03,"l":14.99,"c":15.02,"v":85600},{"d":"2021-12-16","o":15.03,"h":15.04,"l":15,"c":15.04,"v":66200},{"d":"2021-12-17","o":15.03,"h":15.04,"l":14.93,"c":15.03,"v":95200},{"d":"2021-12-20","o":15.02,"h":15.05,"l":14.96,"c":14.97,"v":40000},{"d":"2021-12-21","o":14.95,"h":14.97,"l":14.88,"c":14.97,"v":26600},{"d":"2021-12-22","o":14.97,"h":15.05,"l":14.97,"c":15,"v":29400},{"d":"2021-12-23","o":15,"h":15.04,"l":14.98,"c":15.02,"v":77500},{"d":"2021-12-27","o":14.99,"h":15.06,"l":14.99,"c":15.04,"v":48000},{"d":"2021-12-28","o":15.02,"h":15.06,"l":15,"c":15.03,"v":46200},{"d":"2021-12-29","o":15.05,"h":15.05,"l":14.97,"c":15.03,"v":45500},{"d":"2021-12-30","o":15,"h":15.03,"l":14.9,"c":14.92,"v":30400},{"d":"2021-12-31","o":14.88,"h":15.02,"l":14.81,"c":14.81,"v":64600},{"d":"2022-01-03","o":14.83,"h":14.92,"l":14.83,"c":14.9,"v":41400},{"d":"2022-01-04","o":14.92,"h":14.92,"l":14.72,"c":14.76,"v":57800},{"d":"2022-01-05","o":14.74,"h":14.83,"l":14.74,"c":14.77,"v":76600},{"d":"2022-01-06","o":14.7,"h":14.7,"l":14.55,"c":14.66,"v":62200},{"d":"2022-01-07","o":14.68,"h":14.69,"l":14.61,"c":14.69,"v":50900},{"d":"2022-01-10","o":14.69,"h":14.82,"l":14.66,"c":14.82,"v":69900},{"d":"2022-01-11","o":14.86,"h":14.86,"l":14.55,"c":14.59,"v":58100},{"d":"2022-01-12","o":14.6,"h":14.64,"l":14.5,"c":14.54,"v":49300},{"d":"2022-01-13","o":14.53,"h":14.53,"l":14.39,"c":14.39,"v":67000},{"d":"2022-01-14","o":14.38,"h":14.39,"l":14.19,"c":14.24,"v":91900},{"d":"2022-01-18","o":14.18,"h":14.21,"l":13.85,"c":13.91,"v":101900},{"d":"2022-01-19","o":13.91,"h":13.97,"l":13.74,"c":13.96,"v":134200},{"d":"2022-01-20","o":14.03,"h":14.07,"l":13.75,"c":13.77,"v":64200},{"d":"2022-01-21","o":13.8,"h":13.86,"l":13.6,"c":13.6,"v":63900},{"d":"2022-01-24","o":13.59,"h":13.59,"l":13.45,"c":13.51,"v":85800},{"d":"2022-01-25","o":13.45,"h":13.69,"l":13.41,"c":13.56,"v":85000},{"d":"2022-01-26","o":13.61,"h":13.77,"l":13.61,"c":13.66,"v":55900},{"d":"2022-01-27","o":13.67,"h":13.79,"l":13.56,"c":13.59,"v":54900},{"d":"2022-01-28","o":13.52,"h":13.54,"l":13.45,"c":13.48,"v":72000},{"d":"2022-01-31","o":13.46,"h":13.57,"l":13.39,"c":13.51,"v":84600},{"d":"2022-02-01","o":13.52,"h":13.65,"l":13.52,"c":13.63,"v":68700},{"d":"2022-02-02","o":13.63,"h":13.77,"l":13.63,"c":13.64,"v":57100},{"d":"2022-02-03","o":13.45,"h":13.53,"l":13.44,"c":13.48,"v":72800},{"d":"2022-02-04","o":13.43,"h":13.53,"l":13.41,"c":13.43,"v":92800},{"d":"2022-02-07","o":13.45,"h":13.49,"l":13.44,"c":13.47,"v":88300},{"d":"2022-02-08","o":13.47,"h":13.48,"l":13.39,"c":13.48,"v":68200},{"d":"2022-02-09","o":13.49,"h":13.51,"l":13.43,"c":13.51,"v":72500},{"d":"2022-02-10","o":13.51,"h":13.51,"l":13.34,"c":13.41,"v":106300},{"d":"2022-02-11","o":13.39,"h":13.39,"l":13.18,"c":13.21,"v":137100},{"d":"2022-02-14","o":13.21,"h":13.21,"l":13.01,"c":13.16,"v":95100},{"d":"2022-02-15","o":13.15,"h":13.15,"l":13.05,"c":13.15,"v":65600},{"d":"2022-02-16","o":13.14,"h":13.28,"l":13.01,"c":13.26,"v":84700},{"d":"2022-02-17","o":13.24,"h":13.34,"l":13.22,"c":13.32,"v":108500},{"d":"2022-02-18","o":13.34,"h":13.44,"l":13.24,"c":13.39,"v":64100},{"d":"2022-02-22","o":13.39,"h":13.39,"l":13.14,"c":13.17,"v":53000},{"d":"2022-02-23","o":13.17,"h":13.17,"l":13.01,"c":13.05,"v":70000},{"d":"2022-02-24","o":13,"h":13.14,"l":13,"c":13.1,"v":121900},{"d":"2022-02-25","o":13.06,"h":13.19,"l":13.06,"c":13.17,"v":72900},{"d":"2022-02-28","o":13.14,"h":13.27,"l":13.14,"c":13.27,"v":38500},{"d":"2022-03-01","o":13.34,"h":13.41,"l":13.24,"c":13.34,"v":63800},{"d":"2022-03-02","o":13.33,"h":13.37,"l":13.21,"c":13.28,"v":52100},{"d":"2022-03-03","o":13.21,"h":13.26,"l":13.18,"c":13.26,"v":80000},{"d":"2022-03-04","o":13.21,"h":13.24,"l":13.15,"c":13.23,"v":60000},{"d":"2022-03-07","o":13.22,"h":13.22,"l":13.01,"c":13.03,"v":46800},{"d":"2022-03-08","o":13.01,"h":13.08,"l":12.94,"c":12.98,"v":71400},{"d":"2022-03-09","o":12.95,"h":12.98,"l":12.89,"c":12.9,"v":68800},{"d":"2022-03-10","o":12.85,"h":12.87,"l":12.71,"c":12.75,"v":98800},{"d":"2022-03-11","o":12.73,"h":12.76,"l":12.64,"c":12.67,"v":55500},{"d":"2022-03-14","o":12.62,"h":12.68,"l":12.52,"c":12.55,"v":67500},{"d":"2022-03-15","o":12.59,"h":12.67,"l":12.56,"c":12.61,"v":75500},{"d":"2022-03-16","o":12.63,"h":12.67,"l":12.58,"c":12.64,"v":36700},{"d":"2022-03-17","o":12.65,"h":12.73,"l":12.57,"c":12.73,"v":61800},{"d":"2022-03-18","o":12.71,"h":12.77,"l":12.65,"c":12.71,"v":51100},{"d":"2022-03-21","o":12.68,"h":12.72,"l":12.61,"c":12.7,"v":62400},{"d":"2022-03-22","o":12.67,"h":12.74,"l":12.62,"c":12.71,"v":54700},{"d":"2022-03-23","o":12.69,"h":12.78,"l":12.67,"c":12.77,"v":39600},{"d":"2022-03-24","o":12.77,"h":12.77,"l":12.69,"c":12.7,"v":83200},{"d":"2022-03-25","o":12.72,"h":12.84,"l":12.61,"c":12.83,"v":119600},{"d":"2022-03-28","o":12.82,"h":12.82,"l":12.58,"c":12.58,"v":83300},{"d":"2022-03-29","o":12.6,"h":12.63,"l":12.47,"c":12.55,"v":58900},{"d":"2022-03-30","o":12.51,"h":12.64,"l":12.45,"c":12.45,"v":77400},{"d":"2022-03-31","o":12.5,"h":12.62,"l":12.49,"c":12.59,"v":91600},{"d":"2022-04-01","o":12.56,"h":12.65,"l":12.44,"c":12.65,"v":95100},{"d":"2022-04-04","o":12.63,"h":12.8,"l":12.63,"c":12.79,"v":46600},{"d":"2022-04-05","o":12.78,"h":12.92,"l":12.75,"c":12.84,"v":84200},{"d":"2022-04-06","o":12.77,"h":12.77,"l":12.61,"c":12.61,"v":43500},{"d":"2022-04-07","o":12.52,"h":12.52,"l":12.42,"c":12.47,"v":54000},{"d":"2022-04-08","o":12.45,"h":12.46,"l":12.25,"c":12.29,"v":73000},{"d":"2022-04-11","o":12.22,"h":12.25,"l":12.06,"c":12.06,"v":63200},{"d":"2022-04-12","o":12.07,"h":12.1,"l":11.9,"c":11.92,"v":102900},{"d":"2022-04-13","o":11.92,"h":11.92,"l":11.76,"c":11.86,"v":135600},{"d":"2022-04-14","o":11.82,"h":11.88,"l":11.75,"c":11.81,"v":93300},{"d":"2022-04-18","o":11.81,"h":11.84,"l":11.75,"c":11.79,"v":87200},{"d":"2022-04-19","o":11.78,"h":11.78,"l":11.62,"c":11.67,"v":116500},{"d":"2022-04-20","o":11.67,"h":11.78,"l":11.66,"c":11.73,"v":68000},{"d":"2022-04-21","o":11.75,"h":11.79,"l":11.65,"c":11.68,"v":98400},{"d":"2022-04-22","o":11.69,"h":11.78,"l":11.56,"c":11.6,"v":111500},{"d":"2022-04-25","o":11.62,"h":11.7,"l":11.47,"c":11.64,"v":152600},{"d":"2022-04-26","o":11.64,"h":11.67,"l":11.59,"c":11.64,"v":69700},{"d":"2022-04-27","o":11.64,"h":11.67,"l":11.51,"c":11.61,"v":88900},{"d":"2022-04-28","o":11.54,"h":11.75,"l":11.52,"c":11.69,"v":95500},{"d":"2022-04-29","o":11.7,"h":11.75,"l":11.6,"c":11.63,"v":46500},{"d":"2022-05-02","o":11.68,"h":11.72,"l":11.48,"c":11.56,"v":94100},{"d":"2022-05-03","o":11.62,"h":11.68,"l":11.55,"c":11.67,"v":148000},{"d":"2022-05-04","o":11.64,"h":11.8,"l":11.52,"c":11.78,"v":139100},{"d":"2022-05-05","o":11.66,"h":11.85,"l":11.61,"c":11.8,"v":206700},{"d":"2022-05-06","o":11.75,"h":11.98,"l":11.71,"c":11.95,"v":134800},{"d":"2022-05-09","o":11.82,"h":11.82,"l":11.48,"c":11.5,"v":87400},{"d":"2022-05-10","o":11.62,"h":11.67,"l":11.51,"c":11.66,"v":109600},{"d":"2022-05-11","o":11.66,"h":11.68,"l":11.58,"c":11.65,"v":72800},{"d":"2022-05-12","o":11.57,"h":11.62,"l":11.53,"c":11.58,"v":33500},{"d":"2022-05-13","o":11.55,"h":11.55,"l":11.45,"c":11.45,"v":35400},{"d":"2022-05-16","o":11.5,"h":11.54,"l":11.34,"c":11.37,"v":100800},{"d":"2022-05-17","o":11.39,"h":11.41,"l":11.3,"c":11.33,"v":50200},{"d":"2022-05-18","o":11.33,"h":11.33,"l":11.21,"c":11.23,"v":48000},{"d":"2022-05-19","o":11.2,"h":11.33,"l":11.2,"c":11.32,"v":101400},{"d":"2022-05-20","o":11.38,"h":11.53,"l":11.33,"c":11.48,"v":268900},{"d":"2022-05-23","o":11.49,"h":11.6,"l":11.47,"c":11.52,"v":88000},{"d":"2022-05-24","o":11.54,"h":11.65,"l":11.49,"c":11.54,"v":76800},{"d":"2022-05-25","o":11.56,"h":11.67,"l":11.55,"c":11.61,"v":100100},{"d":"2022-05-26","o":11.61,"h":11.82,"l":11.58,"c":11.79,"v":99200},{"d":"2022-05-27","o":11.84,"h":11.99,"l":11.82,"c":11.95,"v":105100},{"d":"2022-05-31","o":11.97,"h":12.02,"l":11.88,"c":11.96,"v":60100},{"d":"2022-06-01","o":12.05,"h":12.11,"l":11.96,"c":12.09,"v":72600},{"d":"2022-06-02","o":12,"h":12.01,"l":11.88,"c":11.94,"v":122000},{"d":"2022-06-03","o":11.87,"h":11.88,"l":11.74,"c":11.81,"v":85800},{"d":"2022-06-06","o":11.81,"h":11.87,"l":11.75,"c":11.81,"v":112800},{"d":"2022-06-07","o":11.82,"h":11.86,"l":11.72,"c":11.73,"v":115800},{"d":"2022-06-08","o":11.74,"h":11.75,"l":11.65,"c":11.66,"v":103600},{"d":"2022-06-09","o":11.66,"h":11.73,"l":11.54,"c":11.55,"v":123900},{"d":"2022-06-10","o":11.52,"h":11.52,"l":11.4,"c":11.44,"v":66400},{"d":"2022-06-13","o":11.42,"h":11.42,"l":11.2,"c":11.25,"v":126000},{"d":"2022-06-14","o":11.3,"h":11.44,"l":11.16,"c":11.31,"v":174000},{"d":"2022-06-15","o":11.37,"h":11.37,"l":11.02,"c":11.14,"v":129700},{"d":"2022-06-16","o":11.01,"h":11.03,"l":10.89,"c":10.9,"v":72700},{"d":"2022-06-17","o":10.91,"h":10.99,"l":10.88,"c":10.97,"v":68700},{"d":"2022-06-21","o":11.02,"h":11.05,"l":10.95,"c":10.97,"v":108800},{"d":"2022-06-22","o":10.95,"h":11.1,"l":10.9,"c":10.96,"v":95400},{"d":"2022-06-23","o":11.02,"h":11.13,"l":10.94,"c":10.97,"v":200400},{"d":"2022-06-24","o":11.01,"h":11.05,"l":10.93,"c":11.05,"v":103200},{"d":"2022-06-27","o":11.05,"h":11.05,"l":10.97,"c":11.02,"v":83800},{"d":"2022-06-28","o":11.06,"h":11.21,"l":11.04,"c":11.16,"v":102300},{"d":"2022-06-29","o":11.16,"h":11.34,"l":11.15,"c":11.33,"v":92000},{"d":"2022-06-30","o":11.36,"h":11.6,"l":11.33,"c":11.57,"v":122100},{"d":"2022-07-01","o":11.58,"h":11.72,"l":11.56,"c":11.62,"v":39100},{"d":"2022-07-05","o":11.61,"h":11.72,"l":11.46,"c":11.69,"v":58700},{"d":"2022-07-06","o":11.77,"h":12.08,"l":11.77,"c":11.88,"v":90800},{"d":"2022-07-07","o":11.82,"h":11.82,"l":11.71,"c":11.71,"v":68400},{"d":"2022-07-08","o":11.74,"h":11.75,"l":11.52,"c":11.58,"v":58600},{"d":"2022-07-11","o":11.61,"h":11.67,"l":11.57,"c":11.63,"v":44000},{"d":"2022-07-12","o":11.63,"h":11.78,"l":11.62,"c":11.7,"v":55500},{"d":"2022-07-13","o":11.65,"h":11.89,"l":11.61,"c":11.84,"v":63600},{"d":"2022-07-14","o":11.81,"h":11.81,"l":11.72,"c":11.73,"v":49300},{"d":"2022-07-15","o":11.77,"h":11.85,"l":11.75,"c":11.78,"v":19600},{"d":"2022-07-18","o":11.75,"h":11.83,"l":11.75,"c":11.77,"v":24600},{"d":"2022-07-19","o":11.8,"h":11.82,"l":11.73,"c":11.77,"v":45500},{"d":"2022-07-20","o":11.78,"h":11.84,"l":11.76,"c":11.79,"v":19400},{"d":"2022-07-21","o":11.79,"h":11.95,"l":11.76,"c":11.87,"v":53200},{"d":"2022-07-22","o":11.92,"h":12.07,"l":11.85,"c":11.88,"v":80100},{"d":"2022-07-25","o":11.92,"h":11.98,"l":11.79,"c":11.92,"v":45900},{"d":"2022-07-26","o":11.99,"h":11.99,"l":11.8,"c":11.86,"v":57600},{"d":"2022-07-27","o":11.85,"h":11.88,"l":11.71,"c":11.77,"v":55100},{"d":"2022-07-28","o":11.81,"h":11.89,"l":11.81,"c":11.88,"v":43200},{"d":"2022-07-29","o":11.91,"h":12,"l":11.9,"c":11.9,"v":29200},{"d":"2022-08-01","o":11.93,"h":12.07,"l":11.87,"c":11.95,"v":103300},{"d":"2022-08-02","o":11.97,"h":12.26,"l":11.97,"c":12.26,"v":83100},{"d":"2022-08-03","o":12.26,"h":12.47,"l":12.22,"c":12.31,"v":61100},{"d":"2022-08-04","o":12.28,"h":12.3,"l":12.15,"c":12.15,"v":66500},{"d":"2022-08-05","o":12.08,"h":12.16,"l":12.02,"c":12.07,"v":44600},{"d":"2022-08-08","o":12.1,"h":12.33,"l":12.1,"c":12.3,"v":70300},{"d":"2022-08-09","o":12.28,"h":12.46,"l":12.26,"c":12.3,"v":48600},{"d":"2022-08-10","o":12.37,"h":12.46,"l":12.32,"c":12.37,"v":20400},{"d":"2022-08-11","o":12.36,"h":12.46,"l":12.23,"c":12.37,"v":51500},{"d":"2022-08-12","o":12.35,"h":12.4,"l":12.22,"c":12.25,"v":35700},{"d":"2022-08-15","o":12.2,"h":12.34,"l":12.2,"c":12.24,"v":28900},{"d":"2022-08-16","o":12.21,"h":12.29,"l":12.02,"c":12.06,"v":64600},{"d":"2022-08-17","o":12.05,"h":12.05,"l":11.9,"c":11.9,"v":57000},{"d":"2022-08-18","o":11.94,"h":12,"l":11.9,"c":11.9,"v":61800},{"d":"2022-08-19","o":11.87,"h":11.87,"l":11.72,"c":11.78,"v":56700},{"d":"2022-08-22","o":11.75,"h":11.82,"l":11.7,"c":11.74,"v":37700},{"d":"2022-08-23","o":11.77,"h":11.77,"l":11.7,"c":11.76,"v":40400},{"d":"2022-08-24","o":11.72,"h":11.96,"l":11.72,"c":11.88,"v":62900},{"d":"2022-08-25","o":11.89,"h":11.99,"l":11.8,"c":11.92,"v":43200},{"d":"2022-08-26","o":11.92,"h":11.92,"l":11.75,"c":11.75,"v":45600},{"d":"2022-08-29","o":11.77,"h":11.79,"l":11.57,"c":11.57,"v":84900},{"d":"2022-08-30","o":11.61,"h":11.66,"l":11.44,"c":11.48,"v":94600},{"d":"2022-08-31","o":11.48,"h":11.52,"l":11.44,"c":11.45,"v":65300},{"d":"2022-09-01","o":11.39,"h":11.39,"l":11.23,"c":11.27,"v":62300},{"d":"2022-09-02","o":11.31,"h":11.33,"l":11.19,"c":11.23,"v":72200},{"d":"2022-09-06","o":11.19,"h":11.29,"l":11.18,"c":11.2,"v":44900},{"d":"2022-09-07","o":11.18,"h":11.3,"l":11.18,"c":11.26,"v":20400},{"d":"2022-09-08","o":11.21,"h":11.39,"l":11.2,"c":11.38,"v":67200},{"d":"2022-09-09","o":11.34,"h":11.44,"l":11.31,"c":11.31,"v":26300},{"d":"2022-09-12","o":11.33,"h":11.38,"l":11.24,"c":11.24,"v":50300},{"d":"2022-09-13","o":11.1,"h":11.22,"l":11.08,"c":11.13,"v":82700},{"d":"2022-09-14","o":11.09,"h":11.16,"l":11.09,"c":11.14,"v":35700},{"d":"2022-09-15","o":11.1,"h":11.1,"l":10.92,"c":10.93,"v":86000},{"d":"2022-09-16","o":10.9,"h":10.91,"l":10.83,"c":10.83,"v":85600},{"d":"2022-09-19","o":10.82,"h":10.88,"l":10.81,"c":10.86,"v":57100},{"d":"2022-09-20","o":10.8,"h":10.89,"l":10.75,"c":10.82,"v":135200},{"d":"2022-09-21","o":10.81,"h":10.84,"l":10.76,"c":10.8,"v":56400},{"d":"2022-09-22","o":10.75,"h":10.78,"l":10.65,"c":10.67,"v":48200},{"d":"2022-09-23","o":10.69,"h":10.69,"l":10.55,"c":10.57,"v":118500},{"d":"2022-09-26","o":10.51,"h":10.59,"l":10.46,"c":10.48,"v":61300},{"d":"2022-09-27","o":10.45,"h":10.49,"l":10.38,"c":10.42,"v":40700},{"d":"2022-09-28","o":10.42,"h":10.56,"l":10.4,"c":10.52,"v":81900},{"d":"2022-09-29","o":10.46,"h":10.46,"l":10.34,"c":10.36,"v":98300},{"d":"2022-09-30","o":10.37,"h":10.43,"l":10.33,"c":10.36,"v":68100},{"d":"2022-10-03","o":10.39,"h":10.51,"l":10.37,"c":10.45,"v":75300},{"d":"2022-10-04","o":10.46,"h":10.61,"l":10.46,"c":10.55,"v":69400},{"d":"2022-10-05","o":10.53,"h":10.54,"l":10.41,"c":10.49,"v":96400},{"d":"2022-10-06","o":10.43,"h":10.48,"l":10.39,"c":10.46,"v":78500},{"d":"2022-10-07","o":10.45,"h":10.48,"l":10.39,"c":10.44,"v":50400},{"d":"2022-10-10","o":10.45,"h":10.45,"l":10.35,"c":10.42,"v":51400},{"d":"2022-10-11","o":10.36,"h":10.5,"l":10.36,"c":10.44,"v":44900},{"d":"2022-10-12","o":10.41,"h":10.47,"l":10.39,"c":10.43,"v":31000},{"d":"2022-10-13","o":10.32,"h":10.46,"l":10.25,"c":10.37,"v":108800},{"d":"2022-10-14","o":10.37,"h":10.38,"l":10.25,"c":10.26,"v":63500},{"d":"2022-10-17","o":10.28,"h":10.35,"l":10.18,"c":10.18,"v":136400},{"d":"2022-10-18","o":10.22,"h":10.31,"l":10.2,"c":10.21,"v":91100},{"d":"2022-10-19","o":10.2,"h":10.26,"l":10.14,"c":10.25,"v":100000},{"d":"2022-10-20","o":10.25,"h":10.29,"l":10.22,"c":10.26,"v":147400},{"d":"2022-10-21","o":10.24,"h":10.24,"l":10.1,"c":10.13,"v":96400},{"d":"2022-10-24","o":10.13,"h":10.16,"l":10,"c":10.08,"v":147300},{"d":"2022-10-25","o":10.08,"h":10.12,"l":10.03,"c":10.1,"v":71500},{"d":"2022-10-26","o":10.13,"h":10.23,"l":10.09,"c":10.23,"v":143600},{"d":"2022-10-27","o":10.25,"h":10.3,"l":10.14,"c":10.19,"v":71700},{"d":"2022-10-28","o":10.23,"h":10.3,"l":10.22,"c":10.25,"v":98500},{"d":"2022-10-31","o":10.16,"h":10.24,"l":10.11,"c":10.22,"v":126600},{"d":"2022-11-01","o":10.27,"h":10.34,"l":10.16,"c":10.17,"v":117000},{"d":"2022-11-02","o":10.12,"h":10.21,"l":10.12,"c":10.15,"v":70600},{"d":"2022-11-03","o":10.11,"h":10.19,"l":10.03,"c":10.03,"v":110300},{"d":"2022-11-04","o":10.04,"h":10.38,"l":10.04,"c":10.12,"v":175100},{"d":"2022-11-07","o":10.12,"h":10.17,"l":10.08,"c":10.08,"v":176400},{"d":"2022-11-08","o":10.13,"h":10.17,"l":10.02,"c":10.04,"v":117700},{"d":"2022-11-09","o":10.04,"h":10.07,"l":9.97,"c":9.97,"v":79900},{"d":"2022-11-10","o":10.09,"h":10.27,"l":10.01,"c":10.27,"v":83900},{"d":"2022-11-11","o":10.3,"h":10.42,"l":10.27,"c":10.32,"v":63200},{"d":"2022-11-14","o":10.33,"h":10.33,"l":10.1,"c":10.11,"v":104000},{"d":"2022-11-15","o":10.23,"h":10.42,"l":10.23,"c":10.4,"v":117000},{"d":"2022-11-16","o":10.42,"h":10.68,"l":10.41,"c":10.67,"v":113600},{"d":"2022-11-17","o":10.64,"h":10.68,"l":10.55,"c":10.56,"v":101900},{"d":"2022-11-18","o":10.63,"h":10.63,"l":10.55,"c":10.62,"v":111900},{"d":"2022-11-21","o":10.64,"h":10.68,"l":10.61,"c":10.68,"v":134100},{"d":"2022-11-22","o":10.67,"h":10.79,"l":10.67,"c":10.77,"v":208800},{"d":"2022-11-23","o":10.77,"h":10.82,"l":10.75,"c":10.78,"v":139500},{"d":"2022-11-25","o":10.75,"h":10.77,"l":10.72,"c":10.75,"v":62600},{"d":"2022-11-28","o":10.75,"h":10.8,"l":10.73,"c":10.77,"v":306000},{"d":"2022-11-29","o":10.75,"h":10.85,"l":10.73,"c":10.77,"v":209700},{"d":"2022-11-30","o":10.78,"h":10.9,"l":10.77,"c":10.89,"v":129200},{"d":"2022-12-01","o":10.92,"h":10.92,"l":10.83,"c":10.83,"v":141500},{"d":"2022-12-02","o":10.83,"h":10.87,"l":10.8,"c":10.83,"v":231600},{"d":"2022-12-05","o":10.81,"h":10.85,"l":10.74,"c":10.77,"v":205700},{"d":"2022-12-06","o":10.79,"h":10.84,"l":10.76,"c":10.8,"v":103900},{"d":"2022-12-07","o":10.82,"h":10.85,"l":10.81,"c":10.82,"v":98000},{"d":"2022-12-08","o":10.8,"h":10.85,"l":10.74,"c":10.75,"v":132800},{"d":"2022-12-09","o":10.73,"h":10.73,"l":10.64,"c":10.65,"v":128000},{"d":"2022-12-12","o":10.66,"h":10.7,"l":10.65,"c":10.65,"v":94400},{"d":"2022-12-13","o":10.77,"h":10.82,"l":10.68,"c":10.69,"v":164400},{"d":"2022-12-14","o":10.69,"h":10.72,"l":10.64,"c":10.65,"v":148700},{"d":"2022-12-15","o":10.63,"h":10.69,"l":10.6,"c":10.61,"v":166000},{"d":"2022-12-16","o":10.58,"h":10.61,"l":10.53,"c":10.58,"v":205700},{"d":"2022-12-19","o":10.53,"h":10.68,"l":10.53,"c":10.61,"v":162000},{"d":"2022-12-20","o":10.6,"h":10.66,"l":10.5,"c":10.53,"v":275800},{"d":"2022-12-21","o":10.58,"h":10.59,"l":10.5,"c":10.54,"v":271400},{"d":"2022-12-22","o":10.53,"h":10.56,"l":10.47,"c":10.47,"v":216900},{"d":"2022-12-23","o":10.47,"h":10.51,"l":10.42,"c":10.45,"v":167200},{"d":"2022-12-27","o":10.42,"h":10.44,"l":10.36,"c":10.37,"v":278800},{"d":"2022-12-28","o":10.44,"h":10.5,"l":10.4,"c":10.41,"v":150900},{"d":"2022-12-29","o":10.43,"h":10.5,"l":10.38,"c":10.43,"v":455100},{"d":"2022-12-30","o":10.39,"h":10.5,"l":10.39,"c":10.48,"v":158900},{"d":"2023-01-03","o":10.59,"h":10.64,"l":10.5,"c":10.57,"v":131800},{"d":"2023-01-04","o":10.63,"h":10.73,"l":10.63,"c":10.65,"v":75000},{"d":"2023-01-05","o":10.61,"h":10.65,"l":10.58,"c":10.58,"v":108400},{"d":"2023-01-06","o":10.61,"h":10.66,"l":10.56,"c":10.65,"v":109100},{"d":"2023-01-09","o":10.69,"h":10.75,"l":10.68,"c":10.72,"v":79900},{"d":"2023-01-10","o":10.73,"h":10.76,"l":10.7,"c":10.74,"v":95800},{"d":"2023-01-11","o":10.75,"h":10.82,"l":10.75,"c":10.78,"v":74200},{"d":"2023-01-12","o":10.82,"h":10.93,"l":10.81,"c":10.92,"v":66900},{"d":"2023-01-13","o":10.93,"h":10.94,"l":10.9,"c":10.91,"v":39100},{"d":"2023-01-17","o":10.89,"h":10.93,"l":10.89,"c":10.9,"v":92800},{"d":"2023-01-18","o":10.92,"h":11.01,"l":10.92,"c":10.95,"v":94100},{"d":"2023-01-19","o":10.92,"h":10.99,"l":10.91,"c":10.92,"v":130800},{"d":"2023-01-20","o":10.95,"h":11.16,"l":10.93,"c":11.16,"v":67900},{"d":"2023-01-23","o":11.17,"h":11.2,"l":11.12,"c":11.17,"v":110000},{"d":"2023-01-24","o":11.19,"h":11.21,"l":11.13,"c":11.19,"v":65300},{"d":"2023-01-25","o":11.21,"h":11.21,"l":11.03,"c":11.12,"v":61700},{"d":"2023-01-26","o":11.16,"h":11.22,"l":11.12,"c":11.13,"v":75000},{"d":"2023-01-27","o":11.12,"h":11.21,"l":11.1,"c":11.21,"v":64700},{"d":"2023-01-30","o":11.22,"h":11.46,"l":11.17,"c":11.43,"v":103200},{"d":"2023-01-31","o":11.42,"h":11.43,"l":11.31,"c":11.33,"v":46900},{"d":"2023-02-01","o":11.32,"h":11.35,"l":11.23,"c":11.26,"v":84100},{"d":"2023-02-02","o":11.29,"h":11.3,"l":11.17,"c":11.19,"v":129600},{"d":"2023-02-03","o":11.11,"h":11.14,"l":11.05,"c":11.05,"v":74100},{"d":"2023-02-06","o":10.99,"h":11.01,"l":10.94,"c":10.97,"v":63000},{"d":"2023-02-07","o":10.96,"h":11.04,"l":10.94,"c":10.99,"v":56400},{"d":"2023-02-08","o":11,"h":11.02,"l":10.98,"c":11,"v":85000},{"d":"2023-02-09","o":11.02,"h":11.04,"l":10.94,"c":10.95,"v":39200},{"d":"2023-02-10","o":10.96,"h":11.01,"l":10.94,"c":10.95,"v":37200},{"d":"2023-02-13","o":10.98,"h":10.99,"l":10.93,"c":10.97,"v":46500},{"d":"2023-02-14","o":10.92,"h":10.98,"l":10.9,"c":10.93,"v":50600},{"d":"2023-02-15","o":10.93,"h":10.96,"l":10.86,"c":10.88,"v":75900},{"d":"2023-02-16","o":10.84,"h":10.85,"l":10.74,"c":10.74,"v":63900},{"d":"2023-02-17","o":10.77,"h":10.77,"l":10.62,"c":10.64,"v":83000},{"d":"2023-02-21","o":10.6,"h":10.66,"l":10.51,"c":10.56,"v":149400},{"d":"2023-02-22","o":10.54,"h":10.6,"l":10.48,"c":10.5,"v":51800},{"d":"2023-02-23","o":10.52,"h":10.54,"l":10.48,"c":10.5,"v":63800},{"d":"2023-02-24","o":10.48,"h":10.48,"l":10.35,"c":10.4,"v":100500},{"d":"2023-02-27","o":10.4,"h":10.48,"l":10.39,"c":10.48,"v":46500},{"d":"2023-02-28","o":10.43,"h":10.51,"l":10.42,"c":10.49,"v":53300},{"d":"2023-03-01","o":10.5,"h":10.56,"l":10.5,"c":10.55,"v":37200},{"d":"2023-03-02","o":10.49,"h":10.49,"l":10.38,"c":10.39,"v":58000},{"d":"2023-03-03","o":10.41,"h":10.44,"l":10.4,"c":10.43,"v":92900},{"d":"2023-03-06","o":10.44,"h":10.44,"l":10.39,"c":10.41,"v":104900},{"d":"2023-03-07","o":10.38,"h":10.43,"l":10.35,"c":10.39,"v":63300},{"d":"2023-03-08","o":10.41,"h":10.43,"l":10.38,"c":10.41,"v":58800},{"d":"2023-03-09","o":10.43,"h":10.5,"l":10.34,"c":10.36,"v":64600},{"d":"2023-03-10","o":10.38,"h":10.48,"l":10.38,"c":10.44,"v":81900},{"d":"2023-03-13","o":10.48,"h":10.5,"l":10.36,"c":10.39,"v":57600},{"d":"2023-03-14","o":10.41,"h":10.47,"l":10.39,"c":10.46,"v":38600},{"d":"2023-03-15","o":10.5,"h":10.55,"l":10.46,"c":10.53,"v":60400},{"d":"2023-03-16","o":10.55,"h":10.63,"l":10.54,"c":10.56,"v":99800},{"d":"2023-03-17","o":10.6,"h":10.63,"l":10.58,"c":10.62,"v":23100},{"d":"2023-03-20","o":10.61,"h":10.65,"l":10.52,"c":10.52,"v":63100},{"d":"2023-03-21","o":10.57,"h":10.57,"l":10.47,"c":10.51,"v":96400},{"d":"2023-03-22","o":10.51,"h":10.59,"l":10.46,"c":10.58,"v":110300},{"d":"2023-03-23","o":10.55,"h":10.6,"l":10.52,"c":10.53,"v":65900},{"d":"2023-03-24","o":10.56,"h":10.72,"l":10.56,"c":10.61,"v":99300},{"d":"2023-03-27","o":10.58,"h":10.78,"l":10.58,"c":10.62,"v":78600},{"d":"2023-03-28","o":10.65,"h":10.72,"l":10.55,"c":10.64,"v":55600},{"d":"2023-03-29","o":10.6,"h":10.73,"l":10.6,"c":10.61,"v":33400},{"d":"2023-03-30","o":10.66,"h":10.85,"l":10.66,"c":10.85,"v":54600},{"d":"2023-03-31","o":10.88,"h":10.98,"l":10.88,"c":10.95,"v":153500},{"d":"2023-04-03","o":10.97,"h":10.99,"l":10.83,"c":10.85,"v":48600},{"d":"2023-04-04","o":10.85,"h":10.93,"l":10.8,"c":10.81,"v":33700},{"d":"2023-04-05","o":10.88,"h":10.95,"l":10.85,"c":10.94,"v":17500},{"d":"2023-04-06","o":10.99,"h":10.99,"l":10.81,"c":10.81,"v":37600},{"d":"2023-04-10","o":10.83,"h":10.89,"l":10.77,"c":10.77,"v":45200},{"d":"2023-04-11","o":10.84,"h":10.88,"l":10.82,"c":10.86,"v":30600},{"d":"2023-04-12","o":10.91,"h":10.94,"l":10.86,"c":10.86,"v":20500},{"d":"2023-04-13","o":10.86,"h":10.89,"l":10.78,"c":10.78,"v":102400},{"d":"2023-04-14","o":10.83,"h":10.83,"l":10.72,"c":10.73,"v":71100},{"d":"2023-04-17","o":10.69,"h":10.79,"l":10.69,"c":10.72,"v":88800},{"d":"2023-04-18","o":10.72,"h":10.74,"l":10.62,"c":10.62,"v":38700},{"d":"2023-04-19","o":10.61,"h":10.63,"l":10.58,"c":10.6,"v":52700},{"d":"2023-04-20","o":10.6,"h":10.7,"l":10.59,"c":10.64,"v":22800},{"d":"2023-04-21","o":10.64,"h":10.72,"l":10.63,"c":10.72,"v":36300},{"d":"2023-04-24","o":10.72,"h":10.75,"l":10.61,"c":10.62,"v":60500},{"d":"2023-04-25","o":10.59,"h":10.64,"l":10.56,"c":10.6,"v":58800},{"d":"2023-04-26","o":10.62,"h":10.63,"l":10.55,"c":10.55,"v":74100},{"d":"2023-04-27","o":10.58,"h":10.61,"l":10.53,"c":10.58,"v":54300},{"d":"2023-04-28","o":10.63,"h":10.78,"l":10.62,"c":10.77,"v":74300},{"d":"2023-05-01","o":10.78,"h":10.88,"l":10.73,"c":10.82,"v":280300},{"d":"2023-05-02","o":10.82,"h":10.85,"l":10.68,"c":10.73,"v":71300},{"d":"2023-05-03","o":10.72,"h":10.76,"l":10.68,"c":10.69,"v":56700},{"d":"2023-05-04","o":10.7,"h":10.72,"l":10.53,"c":10.56,"v":107600},{"d":"2023-05-05","o":10.66,"h":10.68,"l":10.56,"c":10.66,"v":111500},{"d":"2023-05-08","o":10.66,"h":10.67,"l":10.51,"c":10.51,"v":129900},{"d":"2023-05-09","o":10.56,"h":10.61,"l":10.5,"c":10.51,"v":70700},{"d":"2023-05-10","o":10.57,"h":10.62,"l":10.53,"c":10.59,"v":78800},{"d":"2023-05-11","o":10.63,"h":10.66,"l":10.56,"c":10.58,"v":36800},{"d":"2023-05-12","o":10.63,"h":10.63,"l":10.54,"c":10.59,"v":53200},{"d":"2023-05-15","o":10.61,"h":10.64,"l":10.59,"c":10.62,"v":93300},{"d":"2023-05-16","o":10.65,"h":10.67,"l":10.61,"c":10.65,"v":25200},{"d":"2023-05-17","o":10.65,"h":10.66,"l":10.54,"c":10.6,"v":38100},{"d":"2023-05-18","o":10.6,"h":10.63,"l":10.45,"c":10.47,"v":64000},{"d":"2023-05-19","o":10.47,"h":10.49,"l":10.39,"c":10.4,"v":49700},{"d":"2023-05-22","o":10.43,"h":10.43,"l":10.33,"c":10.36,"v":64000},{"d":"2023-05-23","o":10.39,"h":10.41,"l":10.32,"c":10.35,"v":29800},{"d":"2023-05-24","o":10.34,"h":10.34,"l":10.06,"c":10.15,"v":196500},{"d":"2023-05-25","o":10.22,"h":10.22,"l":10.16,"c":10.21,"v":76000},{"d":"2023-05-26","o":10.18,"h":10.25,"l":10.18,"c":10.23,"v":61100},{"d":"2023-05-30","o":10.3,"h":10.34,"l":10.22,"c":10.31,"v":66500},{"d":"2023-05-31","o":10.35,"h":10.41,"l":10.3,"c":10.38,"v":64100},{"d":"2023-06-01","o":10.37,"h":10.51,"l":10.36,"c":10.42,"v":92800},{"d":"2023-06-02","o":10.49,"h":10.52,"l":10.31,"c":10.33,"v":56900},{"d":"2023-06-05","o":10.32,"h":10.38,"l":10.3,"c":10.37,"v":110900},{"d":"2023-06-06","o":10.38,"h":10.49,"l":10.38,"c":10.49,"v":69600},{"d":"2023-06-07","o":10.51,"h":10.54,"l":10.45,"c":10.5,"v":67300},{"d":"2023-06-08","o":10.52,"h":10.59,"l":10.49,"c":10.55,"v":73900},{"d":"2023-06-09","o":10.51,"h":10.67,"l":10.51,"c":10.66,"v":63100},{"d":"2023-06-12","o":10.7,"h":10.7,"l":10.66,"c":10.69,"v":32400},{"d":"2023-06-13","o":10.7,"h":10.7,"l":10.55,"c":10.57,"v":50000},{"d":"2023-06-14","o":10.6,"h":10.67,"l":10.6,"c":10.64,"v":65900},{"d":"2023-06-15","o":10.68,"h":10.71,"l":10.59,"c":10.6,"v":66100},{"d":"2023-06-16","o":10.66,"h":10.66,"l":10.54,"c":10.56,"v":38500},{"d":"2023-06-20","o":10.58,"h":10.66,"l":10.52,"c":10.53,"v":82300},{"d":"2023-06-21","o":10.52,"h":10.53,"l":10.49,"c":10.49,"v":134500},{"d":"2023-06-22","o":10.52,"h":10.56,"l":10.46,"c":10.48,"v":121800},{"d":"2023-06-23","o":10.49,"h":10.6,"l":10.49,"c":10.59,"v":85900},{"d":"2023-06-26","o":10.58,"h":10.78,"l":10.57,"c":10.74,"v":93200},{"d":"2023-06-27","o":10.74,"h":10.85,"l":10.74,"c":10.82,"v":74600},{"d":"2023-06-28","o":10.81,"h":10.85,"l":10.77,"c":10.83,"v":57700},{"d":"2023-06-29","o":10.8,"h":10.84,"l":10.75,"c":10.75,"v":71400},{"d":"2023-06-30","o":10.8,"h":10.92,"l":10.73,"c":10.73,"v":89700},{"d":"2023-07-03","o":10.82,"h":10.96,"l":10.8,"c":10.93,"v":69500},{"d":"2023-07-05","o":10.97,"h":10.98,"l":10.72,"c":10.75,"v":47100},{"d":"2023-07-06","o":10.71,"h":10.72,"l":10.56,"c":10.66,"v":65600},{"d":"2023-07-07","o":10.65,"h":10.79,"l":10.6,"c":10.65,"v":62300},{"d":"2023-07-10","o":10.63,"h":10.7,"l":10.62,"c":10.67,"v":54000},{"d":"2023-07-11","o":10.67,"h":10.71,"l":10.65,"c":10.69,"v":43300},{"d":"2023-07-12","o":10.7,"h":10.74,"l":10.69,"c":10.73,"v":43700},{"d":"2023-07-13","o":10.72,"h":10.77,"l":10.72,"c":10.75,"v":29800},{"d":"2023-07-14","o":10.78,"h":10.83,"l":10.72,"c":10.76,"v":66500},{"d":"2023-07-17","o":10.81,"h":10.81,"l":10.68,"c":10.72,"v":28800},{"d":"2023-07-18","o":10.68,"h":10.78,"l":10.68,"c":10.72,"v":49500},{"d":"2023-07-19","o":10.77,"h":10.8,"l":10.75,"c":10.77,"v":34300},{"d":"2023-07-20","o":10.75,"h":10.85,"l":10.75,"c":10.75,"v":41100},{"d":"2023-07-21","o":10.84,"h":10.85,"l":10.75,"c":10.77,"v":57400},{"d":"2023-07-24","o":10.83,"h":10.87,"l":10.8,"c":10.83,"v":26600},{"d":"2023-07-25","o":10.83,"h":10.84,"l":10.79,"c":10.8,"v":18200},{"d":"2023-07-26","o":10.8,"h":10.87,"l":10.76,"c":10.77,"v":21000},{"d":"2023-07-27","o":10.8,"h":10.86,"l":10.67,"c":10.67,"v":44800},{"d":"2023-07-28","o":10.7,"h":10.76,"l":10.67,"c":10.7,"v":80500},{"d":"2023-07-31","o":10.71,"h":10.73,"l":10.66,"c":10.72,"v":24200},{"d":"2023-08-01","o":10.68,"h":10.72,"l":10.63,"c":10.63,"v":113000},{"d":"2023-08-02","o":10.6,"h":10.65,"l":10.52,"c":10.6,"v":63200},{"d":"2023-08-03","o":10.5,"h":10.5,"l":10.34,"c":10.34,"v":92800},{"d":"2023-08-04","o":10.36,"h":10.42,"l":10.35,"c":10.41,"v":57000},{"d":"2023-08-07","o":10.38,"h":10.38,"l":10.3,"c":10.34,"v":68000},{"d":"2023-08-08","o":10.29,"h":10.33,"l":10.29,"c":10.31,"v":106800},{"d":"2023-08-09","o":10.32,"h":10.36,"l":10.3,"c":10.34,"v":95000},{"d":"2023-08-10","o":10.37,"h":10.44,"l":10.34,"c":10.35,"v":40600},{"d":"2023-08-11","o":10.38,"h":10.43,"l":10.34,"c":10.39,"v":49400},{"d":"2023-08-14","o":10.4,"h":10.41,"l":10.39,"c":10.4,"v":28000},{"d":"2023-08-15","o":10.4,"h":10.43,"l":10.39,"c":10.39,"v":47400},{"d":"2023-08-16","o":10.42,"h":10.43,"l":10.34,"c":10.36,"v":35100},{"d":"2023-08-17","o":10.37,"h":10.37,"l":10.28,"c":10.3,"v":34500},{"d":"2023-08-18","o":10.31,"h":10.35,"l":10.28,"c":10.32,"v":42000},{"d":"2023-08-21","o":10.27,"h":10.37,"l":10.16,"c":10.21,"v":72500},{"d":"2023-08-22","o":10.28,"h":10.33,"l":10.18,"c":10.2,"v":67000},{"d":"2023-08-23","o":10.24,"h":10.27,"l":10.19,"c":10.21,"v":31900},{"d":"2023-08-24","o":10.2,"h":10.21,"l":10.13,"c":10.15,"v":61800},{"d":"2023-08-25","o":10.14,"h":10.17,"l":10.12,"c":10.14,"v":43300},{"d":"2023-08-28","o":10.14,"h":10.26,"l":10.14,"c":10.25,"v":112700},{"d":"2023-08-29","o":10.24,"h":10.34,"l":10.21,"c":10.34,"v":59700},{"d":"2023-08-30","o":10.32,"h":10.41,"l":10.32,"c":10.41,"v":95100},{"d":"2023-08-31","o":10.4,"h":10.43,"l":10.38,"c":10.41,"v":92100},{"d":"2023-09-01","o":10.44,"h":10.48,"l":10.39,"c":10.43,"v":70900},{"d":"2023-09-05","o":10.43,"h":10.43,"l":10.32,"c":10.37,"v":50600},{"d":"2023-09-06","o":10.4,"h":10.41,"l":10.31,"c":10.33,"v":29700},{"d":"2023-09-07","o":10.32,"h":10.35,"l":10.14,"c":10.17,"v":69800},{"d":"2023-09-08","o":10.18,"h":10.21,"l":10.12,"c":10.13,"v":45300},{"d":"2023-09-11","o":10.13,"h":10.16,"l":10.08,"c":10.09,"v":44100},{"d":"2023-09-12","o":10.07,"h":10.09,"l":10.05,"c":10.06,"v":13100},{"d":"2023-09-13","o":10.06,"h":10.08,"l":9.96,"c":10.02,"v":76200},{"d":"2023-09-14","o":10.04,"h":10.06,"l":10.01,"c":10.02,"v":52800},{"d":"2023-09-15","o":10.04,"h":10.04,"l":9.9,"c":9.94,"v":158400},{"d":"2023-09-18","o":9.9,"h":10,"l":9.9,"c":10,"v":331200},{"d":"2023-09-19","o":9.97,"h":10,"l":9.94,"c":9.99,"v":671100},{"d":"2023-09-20","o":10,"h":10.04,"l":9.98,"c":9.98,"v":34300},{"d":"2023-09-21","o":9.95,"h":9.96,"l":9.88,"c":9.92,"v":71600},{"d":"2023-09-22","o":9.93,"h":9.95,"l":9.85,"c":9.85,"v":52400},{"d":"2023-09-25","o":9.8,"h":9.87,"l":9.77,"c":9.79,"v":56400},{"d":"2023-09-26","o":9.8,"h":9.8,"l":9.61,"c":9.65,"v":74800},{"d":"2023-09-27","o":9.63,"h":9.67,"l":9.55,"c":9.56,"v":47800},{"d":"2023-09-28","o":9.55,"h":9.57,"l":9.43,"c":9.43,"v":63200},{"d":"2023-09-29","o":9.49,"h":9.6,"l":9.34,"c":9.34,"v":112300},{"d":"2023-10-02","o":9.35,"h":9.49,"l":9.35,"c":9.37,"v":91900},{"d":"2023-10-03","o":9.31,"h":9.38,"l":9.27,"c":9.31,"v":72000},{"d":"2023-10-04","o":9.31,"h":9.42,"l":9.31,"c":9.42,"v":71400},{"d":"2023-10-05","o":9.4,"h":9.42,"l":9.35,"c":9.37,"v":61500},{"d":"2023-10-06","o":9.33,"h":9.34,"l":9.23,"c":9.26,"v":62000},{"d":"2023-10-09","o":9.3,"h":9.38,"l":9.3,"c":9.38,"v":52300},{"d":"2023-10-10","o":9.35,"h":9.47,"l":9.35,"c":9.4,"v":63100},{"d":"2023-10-11","o":9.47,"h":9.54,"l":9.43,"c":9.47,"v":82300},{"d":"2023-10-12","o":9.51,"h":9.58,"l":9.44,"c":9.49,"v":94100},{"d":"2023-10-13","o":9.54,"h":9.54,"l":9.44,"c":9.45,"v":92300},{"d":"2023-10-16","o":9.42,"h":9.55,"l":9.34,"c":9.42,"v":194300},{"d":"2023-10-17","o":9.39,"h":9.39,"l":9.28,"c":9.28,"v":73700},{"d":"2023-10-18","o":9.25,"h":9.25,"l":9.16,"c":9.18,"v":32400},{"d":"2023-10-19","o":9.18,"h":9.21,"l":9.05,"c":9.07,"v":55100},{"d":"2023-10-20","o":9.08,"h":9.11,"l":8.95,"c":9.03,"v":70200},{"d":"2023-10-23","o":8.97,"h":9.13,"l":8.97,"c":9.09,"v":107200},{"d":"2023-10-24","o":9.17,"h":9.2,"l":9.1,"c":9.14,"v":58600},{"d":"2023-10-25","o":9.12,"h":9.15,"l":9.07,"c":9.08,"v":56000},{"d":"2023-10-26","o":9.08,"h":9.13,"l":9.02,"c":9.05,"v":58600},{"d":"2023-10-27","o":9.03,"h":9.08,"l":9,"c":9.04,"v":51300},{"d":"2023-10-30","o":9.05,"h":9.09,"l":9.02,"c":9.04,"v":59100},{"d":"2023-10-31","o":9.06,"h":9.09,"l":9.02,"c":9.07,"v":95300},{"d":"2023-11-01","o":9.08,"h":9.18,"l":9.06,"c":9.16,"v":142500},{"d":"2023-11-02","o":9.24,"h":9.3,"l":9.24,"c":9.3,"v":74600},{"d":"2023-11-03","o":9.37,"h":9.52,"l":9.37,"c":9.5,"v":116500},{"d":"2023-11-06","o":9.5,"h":9.53,"l":9.41,"c":9.52,"v":114700},{"d":"2023-11-07","o":9.57,"h":9.74,"l":9.56,"c":9.68,"v":57200},{"d":"2023-11-08","o":9.72,"h":9.86,"l":9.72,"c":9.82,"v":31600},{"d":"2023-11-09","o":9.84,"h":9.87,"l":9.67,"c":9.74,"v":88400},{"d":"2023-11-10","o":9.78,"h":9.87,"l":9.78,"c":9.84,"v":44800},{"d":"2023-11-13","o":9.83,"h":10,"l":9.82,"c":9.98,"v":68500},{"d":"2023-11-14","o":10.08,"h":10.15,"l":10.08,"c":10.13,"v":32000},{"d":"2023-11-15","o":10.12,"h":10.13,"l":9.98,"c":10.01,"v":84100},{"d":"2023-11-16","o":10.07,"h":10.22,"l":10.07,"c":10.21,"v":92900},{"d":"2023-11-17","o":10.26,"h":10.26,"l":10.14,"c":10.16,"v":45100},{"d":"2023-11-20","o":10.17,"h":10.26,"l":10.17,"c":10.23,"v":63700},{"d":"2023-11-21","o":10.22,"h":10.28,"l":10.22,"c":10.26,"v":35400},{"d":"2023-11-22","o":10.24,"h":10.29,"l":10.14,"c":10.2,"v":81700},{"d":"2023-11-24","o":10.19,"h":10.22,"l":10.17,"c":10.18,"v":22400},{"d":"2023-11-27","o":10.23,"h":10.25,"l":10.13,"c":10.23,"v":61000},{"d":"2023-11-28","o":10.18,"h":10.27,"l":10.18,"c":10.25,"v":48300},{"d":"2023-11-29","o":10.29,"h":10.41,"l":10.29,"c":10.36,"v":79200},{"d":"2023-11-30","o":10.36,"h":10.41,"l":10.33,"c":10.39,"v":62600},{"d":"2023-12-01","o":10.41,"h":10.75,"l":10.41,"c":10.7,"v":153800},{"d":"2023-12-04","o":10.68,"h":10.74,"l":10.62,"c":10.69,"v":78200},{"d":"2023-12-05","o":10.7,"h":10.7,"l":10.63,"c":10.67,"v":27200},{"d":"2023-12-06","o":10.72,"h":10.78,"l":10.6,"c":10.6,"v":33100},{"d":"2023-12-07","o":10.58,"h":10.61,"l":10.52,"c":10.54,"v":151200},{"d":"2023-12-08","o":10.46,"h":10.57,"l":10.46,"c":10.56,"v":85700},{"d":"2023-12-11","o":10.56,"h":10.56,"l":10.52,"c":10.54,"v":85200},{"d":"2023-12-12","o":10.51,"h":10.57,"l":10.51,"c":10.51,"v":80400},{"d":"2023-12-13","o":10.51,"h":10.62,"l":10.46,"c":10.59,"v":60300},{"d":"2023-12-14","o":10.63,"h":10.73,"l":10.63,"c":10.69,"v":81400},{"d":"2023-12-15","o":10.67,"h":10.74,"l":10.67,"c":10.72,"v":64300},{"d":"2023-12-18","o":10.7,"h":10.76,"l":10.68,"c":10.73,"v":92200},{"d":"2023-12-19","o":10.78,"h":10.84,"l":10.76,"c":10.77,"v":47000},{"d":"2023-12-20","o":10.77,"h":10.82,"l":10.77,"c":10.77,"v":73100},{"d":"2023-12-21","o":10.79,"h":10.88,"l":10.77,"c":10.81,"v":56600},{"d":"2023-12-22","o":10.87,"h":10.93,"l":10.84,"c":10.86,"v":71400},{"d":"2023-12-26","o":10.85,"h":10.93,"l":10.85,"c":10.85,"v":63200},{"d":"2023-12-27","o":10.85,"h":10.92,"l":10.85,"c":10.9,"v":128200},{"d":"2023-12-28","o":10.88,"h":10.94,"l":10.86,"c":10.9,"v":152000},{"d":"2023-12-29","o":10.85,"h":10.9,"l":10.84,"c":10.84,"v":84500},{"d":"2024-01-02","o":10.83,"h":10.9,"l":10.82,"c":10.89,"v":90000},{"d":"2024-01-03","o":10.89,"h":10.94,"l":10.85,"c":10.91,"v":51000},{"d":"2024-01-04","o":10.82,"h":10.91,"l":10.76,"c":10.81,"v":110300},{"d":"2024-01-05","o":10.8,"h":10.84,"l":10.79,"c":10.81,"v":141400},{"d":"2024-01-08","o":10.85,"h":10.94,"l":10.81,"c":10.89,"v":237300},{"d":"2024-01-09","o":10.85,"h":10.92,"l":10.79,"c":10.87,"v":310700},{"d":"2024-01-10","o":10.85,"h":10.9,"l":10.85,"c":10.88,"v":126000},{"d":"2024-01-11","o":10.87,"h":10.9,"l":10.84,"c":10.84,"v":82100},{"d":"2024-01-12","o":10.88,"h":10.89,"l":10.85,"c":10.87,"v":43900},{"d":"2024-01-16","o":10.85,"h":10.89,"l":10.78,"c":10.81,"v":83500},{"d":"2024-01-17","o":10.78,"h":10.83,"l":10.76,"c":10.82,"v":110300},{"d":"2024-01-18","o":10.82,"h":10.82,"l":10.68,"c":10.68,"v":52500},{"d":"2024-01-19","o":10.65,"h":10.69,"l":10.57,"c":10.66,"v":41600},{"d":"2024-01-22","o":10.73,"h":10.83,"l":10.72,"c":10.75,"v":36400},{"d":"2024-01-23","o":10.73,"h":10.79,"l":10.69,"c":10.72,"v":65500},{"d":"2024-01-24","o":10.75,"h":10.76,"l":10.71,"c":10.74,"v":43000},{"d":"2024-01-25","o":10.75,"h":10.8,"l":10.75,"c":10.75,"v":50800},{"d":"2024-01-26","o":10.73,"h":10.75,"l":10.58,"c":10.59,"v":107000},{"d":"2024-01-29","o":10.59,"h":10.71,"l":10.59,"c":10.7,"v":76000},{"d":"2024-01-30","o":10.7,"h":10.75,"l":10.7,"c":10.72,"v":50200},{"d":"2024-01-31","o":10.72,"h":10.9,"l":10.72,"c":10.84,"v":68600},{"d":"2024-02-01","o":10.83,"h":10.97,"l":10.83,"c":10.95,"v":61800},{"d":"2024-02-02","o":10.86,"h":10.9,"l":10.81,"c":10.89,"v":45600},{"d":"2024-02-05","o":10.83,"h":10.84,"l":10.73,"c":10.8,"v":81300},{"d":"2024-02-06","o":10.81,"h":10.86,"l":10.79,"c":10.84,"v":22400},{"d":"2024-02-07","o":10.84,"h":10.9,"l":10.82,"c":10.83,"v":40300},{"d":"2024-02-08","o":10.85,"h":10.88,"l":10.8,"c":10.83,"v":81600},{"d":"2024-02-09","o":10.87,"h":10.89,"l":10.8,"c":10.83,"v":84800},{"d":"2024-02-12","o":10.87,"h":10.91,"l":10.86,"c":10.86,"v":52100},{"d":"2024-02-13","o":10.8,"h":10.81,"l":10.75,"c":10.77,"v":73900},{"d":"2024-02-14","o":10.77,"h":10.82,"l":10.77,"c":10.82,"v":70400},{"d":"2024-02-15","o":10.87,"h":10.9,"l":10.85,"c":10.88,"v":37400},{"d":"2024-02-16","o":10.87,"h":10.89,"l":10.81,"c":10.85,"v":51000},{"d":"2024-02-20","o":10.87,"h":10.97,"l":10.86,"c":10.95,"v":38700},{"d":"2024-02-21","o":10.99,"h":10.99,"l":10.95,"c":10.98,"v":54300},{"d":"2024-02-22","o":11.03,"h":11.03,"l":10.94,"c":10.95,"v":164400},{"d":"2024-02-23","o":10.99,"h":10.99,"l":10.92,"c":10.94,"v":35900},{"d":"2024-02-26","o":10.95,"h":10.96,"l":10.86,"c":10.87,"v":34200},{"d":"2024-02-27","o":10.86,"h":10.88,"l":10.84,"c":10.85,"v":45900},{"d":"2024-02-28","o":10.85,"h":10.89,"l":10.83,"c":10.84,"v":29200},{"d":"2024-02-29","o":10.85,"h":10.93,"l":10.85,"c":10.89,"v":38900},{"d":"2024-03-01","o":10.92,"h":10.99,"l":10.9,"c":10.98,"v":68700},{"d":"2024-03-04","o":10.96,"h":10.96,"l":10.9,"c":10.93,"v":56200},{"d":"2024-03-05","o":10.93,"h":10.95,"l":10.89,"c":10.9,"v":63200},{"d":"2024-03-06","o":10.9,"h":10.97,"l":10.89,"c":10.94,"v":88900},{"d":"2024-03-07","o":10.92,"h":10.96,"l":10.9,"c":10.94,"v":86100},{"d":"2024-03-08","o":10.93,"h":11.05,"l":10.9,"c":11.05,"v":150500},{"d":"2024-03-11","o":11.01,"h":11.01,"l":10.96,"c":11,"v":20600},{"d":"2024-03-12","o":10.99,"h":11.01,"l":10.92,"c":10.95,"v":46700},{"d":"2024-03-13","o":10.97,"h":10.99,"l":10.94,"c":10.95,"v":27200},{"d":"2024-03-14","o":10.95,"h":10.95,"l":10.88,"c":10.9,"v":102500},{"d":"2024-03-15","o":10.87,"h":10.91,"l":10.85,"c":10.89,"v":28300},{"d":"2024-03-18","o":10.9,"h":10.96,"l":10.9,"c":10.95,"v":42800},{"d":"2024-03-19","o":10.95,"h":10.97,"l":10.93,"c":10.94,"v":31800},{"d":"2024-03-20","o":10.93,"h":10.94,"l":10.91,"c":10.93,"v":19900},{"d":"2024-03-21","o":10.96,"h":10.96,"l":10.86,"c":10.93,"v":70100},{"d":"2024-03-22","o":10.93,"h":10.97,"l":10.92,"c":10.93,"v":59900},{"d":"2024-03-25","o":10.9,"h":10.93,"l":10.88,"c":10.9,"v":35900},{"d":"2024-03-26","o":10.9,"h":10.91,"l":10.85,"c":10.85,"v":38400},{"d":"2024-03-27","o":10.85,"h":10.87,"l":10.8,"c":10.84,"v":67700},{"d":"2024-03-28","o":10.81,"h":10.99,"l":10.8,"c":10.99,"v":123300},{"d":"2024-04-01","o":10.93,"h":10.97,"l":10.86,"c":10.89,"v":82100},{"d":"2024-04-02","o":10.78,"h":10.79,"l":10.74,"c":10.77,"v":91100},{"d":"2024-04-03","o":10.73,"h":10.73,"l":10.68,"c":10.73,"v":54000},{"d":"2024-04-04","o":10.71,"h":10.72,"l":10.58,"c":10.65,"v":192700},{"d":"2024-04-05","o":10.6,"h":10.64,"l":10.58,"c":10.63,"v":56200},{"d":"2024-04-08","o":10.61,"h":10.74,"l":10.61,"c":10.63,"v":60100},{"d":"2024-04-09","o":10.66,"h":10.68,"l":10.63,"c":10.64,"v":43300},{"d":"2024-04-10","o":10.56,"h":10.59,"l":10.5,"c":10.52,"v":99100},{"d":"2024-04-11","o":10.53,"h":10.56,"l":10.5,"c":10.55,"v":48000},{"d":"2024-04-12","o":10.57,"h":10.58,"l":10.54,"c":10.54,"v":25100},{"d":"2024-04-15","o":10.5,"h":10.52,"l":10.49,"c":10.51,"v":55500},{"d":"2024-04-16","o":10.45,"h":10.49,"l":10.45,"c":10.47,"v":54100},{"d":"2024-04-17","o":10.48,"h":10.53,"l":10.48,"c":10.49,"v":15300},{"d":"2024-04-18","o":10.48,"h":10.49,"l":10.45,"c":10.46,"v":21800},{"d":"2024-04-19","o":10.51,"h":10.52,"l":10.46,"c":10.47,"v":50400},{"d":"2024-04-22","o":10.48,"h":10.51,"l":10.33,"c":10.5,"v":49500},{"d":"2024-04-23","o":10.48,"h":10.55,"l":10.48,"c":10.49,"v":59000},{"d":"2024-04-24","o":10.44,"h":10.51,"l":10.43,"c":10.5,"v":93400},{"d":"2024-04-25","o":10.42,"h":10.47,"l":10.42,"c":10.45,"v":95500},{"d":"2024-04-26","o":10.42,"h":10.49,"l":10.42,"c":10.46,"v":64000},{"d":"2024-04-29","o":10.46,"h":10.53,"l":10.46,"c":10.53,"v":60100},{"d":"2024-04-30","o":10.45,"h":10.49,"l":10.45,"c":10.49,"v":27100},{"d":"2024-05-01","o":10.52,"h":10.55,"l":10.5,"c":10.54,"v":67200},{"d":"2024-05-02","o":10.51,"h":10.56,"l":10.51,"c":10.55,"v":129300},{"d":"2024-05-03","o":10.58,"h":10.66,"l":10.58,"c":10.64,"v":55800},{"d":"2024-05-06","o":10.63,"h":10.69,"l":10.63,"c":10.66,"v":49400},{"d":"2024-05-07","o":10.71,"h":10.77,"l":10.71,"c":10.74,"v":54200},{"d":"2024-05-08","o":10.74,"h":10.86,"l":10.74,"c":10.84,"v":40600},{"d":"2024-05-09","o":10.84,"h":10.87,"l":10.84,"c":10.86,"v":53500},{"d":"2024-05-10","o":10.83,"h":10.87,"l":10.83,"c":10.85,"v":80400},{"d":"2024-05-13","o":10.9,"h":10.9,"l":10.86,"c":10.87,"v":83200},{"d":"2024-05-14","o":10.9,"h":10.9,"l":10.83,"c":10.84,"v":17600},{"d":"2024-05-15","o":10.86,"h":10.94,"l":10.86,"c":10.9,"v":35400},{"d":"2024-05-16","o":10.89,"h":10.94,"l":10.89,"c":10.92,"v":74200},{"d":"2024-05-17","o":10.93,"h":10.93,"l":10.86,"c":10.88,"v":43800},{"d":"2024-05-20","o":10.89,"h":10.91,"l":10.88,"c":10.89,"v":124300},{"d":"2024-05-21","o":10.91,"h":10.91,"l":10.88,"c":10.9,"v":131000},{"d":"2024-05-22","o":10.85,"h":10.92,"l":10.85,"c":10.86,"v":185100},{"d":"2024-05-23","o":10.85,"h":10.9,"l":10.81,"c":10.84,"v":181700},{"d":"2024-05-24","o":10.86,"h":10.88,"l":10.83,"c":10.85,"v":37400},{"d":"2024-05-28","o":10.84,"h":10.87,"l":10.81,"c":10.81,"v":60000},{"d":"2024-05-29","o":10.78,"h":10.83,"l":10.74,"c":10.74,"v":88400},{"d":"2024-05-30","o":10.73,"h":10.74,"l":10.71,"c":10.71,"v":37800},{"d":"2024-05-31","o":10.72,"h":10.78,"l":10.71,"c":10.74,"v":34600},{"d":"2024-06-03","o":10.75,"h":10.85,"l":10.75,"c":10.81,"v":32900},{"d":"2024-06-04","o":10.83,"h":10.9,"l":10.79,"c":10.82,"v":60100},{"d":"2024-06-05","o":10.83,"h":10.92,"l":10.83,"c":10.89,"v":41200},{"d":"2024-06-06","o":10.85,"h":10.92,"l":10.85,"c":10.87,"v":146200},{"d":"2024-06-07","o":10.82,"h":10.89,"l":10.79,"c":10.89,"v":130800},{"d":"2024-06-10","o":10.88,"h":10.9,"l":10.85,"c":10.88,"v":40300},{"d":"2024-06-11","o":10.87,"h":10.91,"l":10.87,"c":10.9,"v":22500},{"d":"2024-06-12","o":10.94,"h":11,"l":10.92,"c":10.92,"v":74800},{"d":"2024-06-13","o":10.96,"h":11.04,"l":10.96,"c":11,"v":67900},{"d":"2024-06-14","o":10.96,"h":11.04,"l":10.96,"c":11,"v":90900},{"d":"2024-06-17","o":10.94,"h":11.1,"l":10.94,"c":11.1,"v":95900},{"d":"2024-06-18","o":11.12,"h":11.14,"l":11.06,"c":11.1,"v":68000},{"d":"2024-06-20","o":11.05,"h":11.1,"l":11.05,"c":11.08,"v":61700},{"d":"2024-06-21","o":11.08,"h":11.1,"l":11.04,"c":11.07,"v":65700},{"d":"2024-06-24","o":11.04,"h":11.09,"l":11.01,"c":11.05,"v":109700},{"d":"2024-06-25","o":11.05,"h":11.08,"l":10.98,"c":11.05,"v":80600},{"d":"2024-06-26","o":10.98,"h":11.06,"l":10.98,"c":11.03,"v":40000},{"d":"2024-06-27","o":11.04,"h":11.14,"l":11.01,"c":11.1,"v":97500},{"d":"2024-06-28","o":11.09,"h":11.15,"l":11.07,"c":11.11,"v":78900},{"d":"2024-07-01","o":11.07,"h":11.11,"l":11.01,"c":11.06,"v":51000},{"d":"2024-07-02","o":11.09,"h":11.1,"l":11.04,"c":11.06,"v":79400},{"d":"2024-07-03","o":11.04,"h":11.14,"l":11.04,"c":11.13,"v":11600},{"d":"2024-07-05","o":11.09,"h":11.18,"l":11.09,"c":11.16,"v":14800},{"d":"2024-07-08","o":11.14,"h":11.16,"l":11.14,"c":11.16,"v":37000},{"d":"2024-07-09","o":11.13,"h":11.15,"l":11.12,"c":11.13,"v":29900},{"d":"2024-07-10","o":11.16,"h":11.2,"l":11.12,"c":11.18,"v":56200},{"d":"2024-07-11","o":11.15,"h":11.27,"l":11.12,"c":11.25,"v":56300},{"d":"2024-07-12","o":11.21,"h":11.32,"l":11.21,"c":11.3,"v":38200},{"d":"2024-07-15","o":11.26,"h":11.28,"l":11.26,"c":11.27,"v":53200},{"d":"2024-07-16","o":11.28,"h":11.28,"l":11.25,"c":11.25,"v":38000},{"d":"2024-07-17","o":11.19,"h":11.28,"l":11.19,"c":11.28,"v":62500},{"d":"2024-07-18","o":11.23,"h":11.28,"l":11.23,"c":11.25,"v":67800},{"d":"2024-07-19","o":11.24,"h":11.26,"l":11.22,"c":11.25,"v":50800},{"d":"2024-07-22","o":11.29,"h":11.29,"l":11.24,"c":11.24,"v":110600},{"d":"2024-07-23","o":11.23,"h":11.24,"l":11.21,"c":11.21,"v":71300},{"d":"2024-07-24","o":11.19,"h":11.21,"l":11.15,"c":11.15,"v":52400},{"d":"2024-07-25","o":11.15,"h":11.18,"l":11.14,"c":11.17,"v":36200},{"d":"2024-07-26","o":11.17,"h":11.21,"l":11.15,"c":11.2,"v":55000},{"d":"2024-07-29","o":11.21,"h":11.22,"l":11.17,"c":11.18,"v":45400},{"d":"2024-07-30","o":11.18,"h":11.24,"l":11.18,"c":11.23,"v":32000},{"d":"2024-07-31","o":11.24,"h":11.27,"l":11.22,"c":11.26,"v":62500},{"d":"2024-08-01","o":11.22,"h":11.35,"l":11.22,"c":11.33,"v":61200},{"d":"2024-08-02","o":11.36,"h":11.4,"l":11.28,"c":11.37,"v":44400},{"d":"2024-08-05","o":11.36,"h":11.36,"l":11.24,"c":11.28,"v":100100},{"d":"2024-08-06","o":11.25,"h":11.33,"l":11.25,"c":11.31,"v":88600},{"d":"2024-08-07","o":11.36,"h":11.43,"l":11.32,"c":11.37,"v":101600},{"d":"2024-08-08","o":11.34,"h":11.4,"l":11.27,"c":11.28,"v":82600},{"d":"2024-08-09","o":11.32,"h":11.35,"l":11.32,"c":11.34,"v":37900},{"d":"2024-08-12","o":11.3,"h":11.36,"l":11.3,"c":11.36,"v":30200},{"d":"2024-08-13","o":11.4,"h":11.48,"l":11.39,"c":11.47,"v":57700},{"d":"2024-08-14","o":11.49,"h":11.51,"l":11.48,"c":11.51,"v":22000},{"d":"2024-08-15","o":11.49,"h":11.5,"l":11.46,"c":11.47,"v":27600},{"d":"2024-08-16","o":11.51,"h":11.55,"l":11.45,"c":11.5,"v":48800},{"d":"2024-08-19","o":11.49,"h":11.5,"l":11.45,"c":11.45,"v":39000},{"d":"2024-08-20","o":11.45,"h":11.48,"l":11.41,"c":11.41,"v":54200},{"d":"2024-08-21","o":11.45,"h":11.49,"l":11.41,"c":11.48,"v":28800},{"d":"2024-08-22","o":11.47,"h":11.47,"l":11.41,"c":11.43,"v":10700},{"d":"2024-08-23","o":11.48,"h":11.49,"l":11.4,"c":11.47,"v":38600},{"d":"2024-08-26","o":11.47,"h":11.5,"l":11.41,"c":11.45,"v":60200},{"d":"2024-08-27","o":11.41,"h":11.42,"l":11.37,"c":11.4,"v":109700},{"d":"2024-08-28","o":11.38,"h":11.41,"l":11.37,"c":11.39,"v":90000},{"d":"2024-08-29","o":11.37,"h":11.4,"l":11.36,"c":11.38,"v":85800},{"d":"2024-08-30","o":11.41,"h":11.42,"l":11.38,"c":11.4,"v":55500},{"d":"2024-09-03","o":11.44,"h":11.45,"l":11.42,"c":11.42,"v":48300},{"d":"2024-09-04","o":11.42,"h":11.44,"l":11.4,"c":11.43,"v":71800},{"d":"2024-09-05","o":11.41,"h":11.46,"l":11.4,"c":11.45,"v":74600},{"d":"2024-09-06","o":11.45,"h":11.47,"l":11.44,"c":11.46,"v":61400},{"d":"2024-09-09","o":11.47,"h":11.5,"l":11.45,"c":11.49,"v":67000},{"d":"2024-09-10","o":11.47,"h":11.54,"l":11.47,"c":11.52,"v":72800},{"d":"2024-09-11","o":11.53,"h":11.67,"l":11.53,"c":11.66,"v":62400},{"d":"2024-09-12","o":11.67,"h":11.74,"l":11.6,"c":11.74,"v":39400},{"d":"2024-09-13","o":11.75,"h":11.81,"l":11.64,"c":11.67,"v":153500},{"d":"2024-09-16","o":11.69,"h":11.72,"l":11.62,"c":11.65,"v":37100},{"d":"2024-09-17","o":11.68,"h":11.7,"l":11.61,"c":11.64,"v":48500},{"d":"2024-09-18","o":11.66,"h":11.7,"l":11.65,"c":11.68,"v":38100},{"d":"2024-09-19","o":11.69,"h":11.7,"l":11.66,"c":11.68,"v":30500},{"d":"2024-09-20","o":11.7,"h":11.71,"l":11.65,"c":11.65,"v":23400},{"d":"2024-09-23","o":11.64,"h":11.67,"l":11.61,"c":11.62,"v":64000},{"d":"2024-09-24","o":11.64,"h":11.68,"l":11.64,"c":11.64,"v":22100},{"d":"2024-09-25","o":11.66,"h":11.71,"l":11.64,"c":11.66,"v":30500},{"d":"2024-09-26","o":11.67,"h":11.7,"l":11.63,"c":11.63,"v":35200},{"d":"2024-09-27","o":11.65,"h":11.7,"l":11.65,"c":11.67,"v":32700},{"d":"2024-09-30","o":11.67,"h":11.8,"l":11.66,"c":11.8,"v":44900},{"d":"2024-10-01","o":11.84,"h":11.88,"l":11.78,"c":11.88,"v":54000},{"d":"2024-10-02","o":11.84,"h":11.95,"l":11.83,"c":11.94,"v":87800},{"d":"2024-10-03","o":11.9,"h":11.91,"l":11.86,"c":11.89,"v":70100},{"d":"2024-10-04","o":11.85,"h":11.85,"l":11.78,"c":11.78,"v":48400},{"d":"2024-10-07","o":11.78,"h":11.81,"l":11.69,"c":11.73,"v":63000},{"d":"2024-10-08","o":11.68,"h":11.71,"l":11.65,"c":11.66,"v":47600},{"d":"2024-10-09","o":11.66,"h":11.78,"l":11.66,"c":11.66,"v":105300},{"d":"2024-10-10","o":11.72,"h":11.72,"l":11.62,"c":11.64,"v":72700},{"d":"2024-10-11","o":11.61,"h":11.73,"l":11.6,"c":11.6,"v":130400},{"d":"2024-10-14","o":11.63,"h":11.63,"l":11.51,"c":11.54,"v":109300},{"d":"2024-10-15","o":11.59,"h":11.6,"l":11.55,"c":11.55,"v":87700},{"d":"2024-10-16","o":11.56,"h":11.61,"l":11.54,"c":11.58,"v":23700},{"d":"2024-10-17","o":11.56,"h":11.67,"l":11.55,"c":11.64,"v":65800},{"d":"2024-10-18","o":11.67,"h":11.7,"l":11.62,"c":11.69,"v":39200},{"d":"2024-10-21","o":11.69,"h":11.75,"l":11.58,"c":11.58,"v":59400},{"d":"2024-10-22","o":11.63,"h":11.65,"l":11.49,"c":11.5,"v":59300},{"d":"2024-10-23","o":11.47,"h":11.47,"l":11.29,"c":11.31,"v":92900},{"d":"2024-10-24","o":11.31,"h":11.35,"l":11.22,"c":11.23,"v":53900},{"d":"2024-10-25","o":11.23,"h":11.31,"l":11.23,"c":11.24,"v":48800},{"d":"2024-10-28","o":11.26,"h":11.33,"l":11.24,"c":11.24,"v":53400},{"d":"2024-10-29","o":11.17,"h":11.19,"l":11.1,"c":11.15,"v":87800},{"d":"2024-10-30","o":11.17,"h":11.24,"l":11.16,"c":11.22,"v":67300},{"d":"2024-10-31","o":11.21,"h":11.32,"l":11.07,"c":11.31,"v":97300},{"d":"2024-11-01","o":11.31,"h":11.34,"l":11.19,"c":11.22,"v":78000},{"d":"2024-11-04","o":11.22,"h":11.39,"l":11.22,"c":11.28,"v":88700},{"d":"2024-11-05","o":11.33,"h":11.48,"l":11.31,"c":11.35,"v":79600},{"d":"2024-11-06","o":11.3,"h":11.33,"l":11.18,"c":11.19,"v":48500},{"d":"2024-11-07","o":11.22,"h":11.28,"l":11.19,"c":11.25,"v":58000},{"d":"2024-11-08","o":11.31,"h":11.44,"l":11.31,"c":11.41,"v":36300},{"d":"2024-11-11","o":11.5,"h":11.5,"l":11.36,"c":11.36,"v":49800},{"d":"2024-11-12","o":11.36,"h":11.36,"l":11.23,"c":11.25,"v":41300},{"d":"2024-11-13","o":11.31,"h":11.36,"l":11.3,"c":11.32,"v":34300},{"d":"2024-11-14","o":11.37,"h":11.38,"l":11.25,"c":11.37,"v":54900},{"d":"2024-11-15","o":11.34,"h":11.39,"l":11.29,"c":11.3,"v":20600},{"d":"2024-11-18","o":11.34,"h":11.37,"l":11.29,"c":11.32,"v":42500},{"d":"2024-11-19","o":11.31,"h":11.34,"l":11.16,"c":11.22,"v":64300},{"d":"2024-11-20","o":11.25,"h":11.27,"l":11.2,"c":11.26,"v":66200},{"d":"2024-11-21","o":11.3,"h":11.3,"l":11.18,"c":11.23,"v":106900},{"d":"2024-11-22","o":11.26,"h":11.26,"l":11.21,"c":11.22,"v":60500},{"d":"2024-11-25","o":11.31,"h":11.34,"l":11.28,"c":11.3,"v":41700},{"d":"2024-11-26","o":11.31,"h":11.32,"l":11.25,"c":11.29,"v":84700},{"d":"2024-11-27","o":11.33,"h":11.44,"l":11.27,"c":11.44,"v":65500},{"d":"2024-11-29","o":11.48,"h":11.51,"l":11.44,"c":11.49,"v":41300},{"d":"2024-12-02","o":11.5,"h":11.52,"l":11.43,"c":11.52,"v":62400},{"d":"2024-12-03","o":11.52,"h":11.54,"l":11.46,"c":11.46,"v":80100},{"d":"2024-12-04","o":11.48,"h":11.49,"l":11.46,"c":11.49,"v":47800},{"d":"2024-12-05","o":11.45,"h":11.46,"l":11.37,"c":11.41,"v":92900},{"d":"2024-12-06","o":11.42,"h":11.42,"l":11.36,"c":11.4,"v":53200},{"d":"2024-12-09","o":11.38,"h":11.39,"l":11.34,"c":11.36,"v":38900},{"d":"2024-12-10","o":11.34,"h":11.5,"l":11.34,"c":11.42,"v":115200},{"d":"2024-12-11","o":11.45,"h":11.58,"l":11.45,"c":11.51,"v":105800},{"d":"2024-12-12","o":11.5,"h":11.5,"l":11.42,"c":11.45,"v":30900},{"d":"2024-12-13","o":11.43,"h":11.43,"l":11.29,"c":11.3,"v":58900},{"d":"2024-12-16","o":11.23,"h":11.32,"l":11.13,"c":11.13,"v":142400},{"d":"2024-12-17","o":11.16,"h":11.5,"l":11.08,"c":11.12,"v":96000},{"d":"2024-12-18","o":11.1,"h":11.16,"l":11.07,"c":11.08,"v":135100},{"d":"2024-12-19","o":11.06,"h":11.13,"l":10.91,"c":10.95,"v":113200},{"d":"2024-12-20","o":10.95,"h":11.07,"l":10.93,"c":10.97,"v":144400},{"d":"2024-12-23","o":10.95,"h":10.98,"l":10.87,"c":10.89,"v":64400},{"d":"2024-12-24","o":10.91,"h":10.92,"l":10.81,"c":10.81,"v":111500},{"d":"2024-12-26","o":10.82,"h":10.9,"l":10.8,"c":10.86,"v":46000},{"d":"2024-12-27","o":10.87,"h":10.9,"l":10.79,"c":10.82,"v":189900},{"d":"2024-12-30","o":10.8,"h":10.88,"l":10.8,"c":10.84,"v":93400},{"d":"2024-12-31","o":10.85,"h":10.92,"l":10.84,"c":10.87,"v":118200},{"d":"2025-01-02","o":10.86,"h":10.92,"l":10.85,"c":10.9,"v":63500},{"d":"2025-01-03","o":10.92,"h":11.01,"l":10.87,"c":10.91,"v":66200},{"d":"2025-01-06","o":10.95,"h":10.95,"l":10.85,"c":10.87,"v":58100},{"d":"2025-01-07","o":10.92,"h":10.92,"l":10.85,"c":10.86,"v":50800},{"d":"2025-01-08","o":10.87,"h":10.87,"l":10.8,"c":10.84,"v":53800},{"d":"2025-01-10","o":10.79,"h":10.79,"l":10.71,"c":10.71,"v":91700},{"d":"2025-01-13","o":10.72,"h":10.74,"l":10.61,"c":10.7,"v":83000},{"d":"2025-01-14","o":10.67,"h":10.71,"l":10.67,"c":10.68,"v":33400},{"d":"2025-01-15","o":10.81,"h":10.86,"l":10.77,"c":10.84,"v":42100},{"d":"2025-01-16","o":10.84,"h":11.01,"l":10.84,"c":10.99,"v":83700},{"d":"2025-01-17","o":11.08,"h":11.08,"l":10.96,"c":11.01,"v":34200},{"d":"2025-01-21","o":11.08,"h":11.1,"l":10.98,"c":11.05,"v":40400},{"d":"2025-01-22","o":11.06,"h":11.23,"l":11.01,"c":11.06,"v":40600},{"d":"2025-01-23","o":11,"h":11.03,"l":10.98,"c":10.99,"v":35600},{"d":"2025-01-24","o":11.02,"h":11.02,"l":10.96,"c":11.01,"v":33300},{"d":"2025-01-27","o":11.03,"h":11.08,"l":11.01,"c":11.04,"v":25400},{"d":"2025-01-28","o":11.04,"h":11.06,"l":11.01,"c":11.04,"v":49600},{"d":"2025-01-29","o":11.04,"h":11.04,"l":10.99,"c":11,"v":54000},{"d":"2025-01-30","o":11.06,"h":11.1,"l":11,"c":11.01,"v":74300},{"d":"2025-01-31","o":11.03,"h":11.07,"l":10.97,"c":11.06,"v":81000},{"d":"2025-02-03","o":11.1,"h":11.18,"l":11.05,"c":11.09,"v":51200},{"d":"2025-02-04","o":11.08,"h":11.1,"l":11.06,"c":11.07,"v":93300},{"d":"2025-02-05","o":11.12,"h":11.17,"l":11.12,"c":11.13,"v":87500},{"d":"2025-02-06","o":11.12,"h":11.17,"l":11.12,"c":11.14,"v":76300},{"d":"2025-02-07","o":11.14,"h":11.16,"l":11.12,"c":11.14,"v":74600},{"d":"2025-02-10","o":11.16,"h":11.2,"l":11.14,"c":11.14,"v":85000},{"d":"2025-02-11","o":11.13,"h":11.16,"l":11.12,"c":11.13,"v":43100},{"d":"2025-02-12","o":11.1,"h":11.1,"l":11.03,"c":11.04,"v":85000},{"d":"2025-02-13","o":11.1,"h":11.1,"l":11.04,"c":11.06,"v":53800},{"d":"2025-02-14","o":11.08,"h":11.21,"l":11.08,"c":11.12,"v":63000},{"d":"2025-02-18","o":11.12,"h":11.15,"l":11.1,"c":11.12,"v":78700},{"d":"2025-02-19","o":11.15,"h":11.18,"l":11.12,"c":11.17,"v":49900},{"d":"2025-02-20","o":11.18,"h":11.24,"l":11.17,"c":11.17,"v":54000},{"d":"2025-02-21","o":11.21,"h":11.23,"l":11.17,"c":11.21,"v":30400},{"d":"2025-02-24","o":11.18,"h":11.24,"l":11.18,"c":11.2,"v":54400},{"d":"2025-02-25","o":11.24,"h":11.3,"l":11.24,"c":11.25,"v":63200},{"d":"2025-02-26","o":11.25,"h":11.3,"l":11.25,"c":11.25,"v":68100},{"d":"2025-02-27","o":11.26,"h":11.28,"l":11.25,"c":11.26,"v":53100},{"d":"2025-02-28","o":11.32,"h":11.32,"l":11.27,"c":11.3,"v":73100},{"d":"2025-03-03","o":11.28,"h":11.31,"l":11.26,"c":11.29,"v":49100},{"d":"2025-03-04","o":11.29,"h":11.32,"l":11.27,"c":11.27,"v":66700},{"d":"2025-03-05","o":11.34,"h":11.34,"l":11.25,"c":11.26,"v":79100},{"d":"2025-03-06","o":11.22,"h":11.22,"l":11.1,"c":11.1,"v":75400},{"d":"2025-03-07","o":11.1,"h":11.1,"l":11,"c":11,"v":93400},{"d":"2025-03-10","o":11,"h":11.05,"l":11,"c":11,"v":116800},{"d":"2025-03-11","o":11,"h":11.08,"l":11,"c":11.01,"v":75900},{"d":"2025-03-12","o":11,"h":11.02,"l":10.93,"c":10.94,"v":94300},{"d":"2025-03-13","o":10.92,"h":10.95,"l":10.76,"c":10.88,"v":107200},{"d":"2025-03-14","o":10.88,"h":10.89,"l":10.75,"c":10.85,"v":60900},{"d":"2025-03-17","o":10.83,"h":10.88,"l":10.82,"c":10.82,"v":57800},{"d":"2025-03-18","o":10.83,"h":10.86,"l":10.78,"c":10.83,"v":87500},{"d":"2025-03-19","o":10.79,"h":10.85,"l":10.73,"c":10.78,"v":95900},{"d":"2025-03-20","o":10.82,"h":10.95,"l":10.78,"c":10.92,"v":50300},{"d":"2025-03-21","o":10.96,"h":11,"l":10.9,"c":10.99,"v":56400},{"d":"2025-03-24","o":11.01,"h":11.05,"l":10.99,"c":11.02,"v":91400},{"d":"2025-03-25","o":11.04,"h":11.05,"l":10.94,"c":10.94,"v":79400},{"d":"2025-03-26","o":10.93,"h":10.93,"l":10.86,"c":10.86,"v":71500},{"d":"2025-03-27","o":10.82,"h":10.89,"l":10.79,"c":10.82,"v":64400},{"d":"2025-03-28","o":10.85,"h":10.85,"l":10.77,"c":10.82,"v":31100},{"d":"2025-03-31","o":10.85,"h":10.88,"l":10.8,"c":10.86,"v":31900},{"d":"2025-04-01","o":10.88,"h":10.93,"l":10.85,"c":10.9,"v":33200},{"d":"2025-04-02","o":10.94,"h":10.94,"l":10.9,"c":10.9,"v":39500},{"d":"2025-04-03","o":10.9,"h":10.96,"l":10.89,"c":10.89,"v":84400},{"d":"2025-04-04","o":10.91,"h":10.94,"l":10.77,"c":10.86,"v":122900},{"d":"2025-04-07","o":10.8,"h":10.8,"l":10.62,"c":10.63,"v":122300},{"d":"2025-04-08","o":10.69,"h":10.69,"l":10.3,"c":10.35,"v":105700},{"d":"2025-04-09","o":10.22,"h":10.38,"l":9.99,"c":10.22,"v":301200},{"d":"2025-04-10","o":10.13,"h":10.24,"l":9.89,"c":9.89,"v":172400},{"d":"2025-04-11","o":9.9,"h":9.97,"l":9.78,"c":9.93,"v":195000},{"d":"2025-04-14","o":9.98,"h":10.07,"l":9.95,"c":10.01,"v":192700},{"d":"2025-04-15","o":10.09,"h":10.17,"l":10.07,"c":10.08,"v":92800},{"d":"2025-04-16","o":10.06,"h":10.2,"l":10.06,"c":10.2,"v":102600},{"d":"2025-04-17","o":10.23,"h":10.24,"l":10.15,"c":10.16,"v":55600},{"d":"2025-04-21","o":10.11,"h":10.16,"l":10.04,"c":10.06,"v":119600},{"d":"2025-04-22","o":10.13,"h":10.13,"l":9.99,"c":10.03,"v":114500},{"d":"2025-04-23","o":10.12,"h":10.24,"l":10.11,"c":10.15,"v":134700},{"d":"2025-04-24","o":10.17,"h":10.28,"l":10.17,"c":10.25,"v":64800},{"d":"2025-04-25","o":10.32,"h":10.39,"l":10.3,"c":10.37,"v":76700},{"d":"2025-04-28","o":10.36,"h":10.44,"l":10.31,"c":10.36,"v":39700},{"d":"2025-04-29","o":10.31,"h":10.38,"l":10.3,"c":10.34,"v":60000},{"d":"2025-04-30","o":10.31,"h":10.41,"l":10.31,"c":10.37,"v":76400},{"d":"2025-05-01","o":10.4,"h":10.43,"l":10.37,"c":10.4,"v":79800},{"d":"2025-05-02","o":10.39,"h":10.4,"l":10.37,"c":10.39,"v":31800},{"d":"2025-05-05","o":10.38,"h":10.38,"l":10.32,"c":10.33,"v":62800},{"d":"2025-05-06","o":10.33,"h":10.45,"l":10.32,"c":10.39,"v":65000},{"d":"2025-05-07","o":10.4,"h":10.52,"l":10.4,"c":10.45,"v":96400},{"d":"2025-05-08","o":10.46,"h":10.51,"l":10.38,"c":10.38,"v":173800},{"d":"2025-05-09","o":10.4,"h":10.46,"l":10.4,"c":10.42,"v":37700},{"d":"2025-05-12","o":10.42,"h":10.44,"l":10.37,"c":10.37,"v":52100},{"d":"2025-05-13","o":10.37,"h":10.42,"l":10.37,"c":10.39,"v":70500},{"d":"2025-05-14","o":10.41,"h":10.41,"l":10.31,"c":10.33,"v":65200},{"d":"2025-05-15","o":10.4,"h":10.43,"l":10.35,"c":10.35,"v":84500},{"d":"2025-05-16","o":10.4,"h":10.45,"l":10.4,"c":10.43,"v":58000},{"d":"2025-05-19","o":10.37,"h":10.42,"l":10.32,"c":10.4,"v":57900},{"d":"2025-05-20","o":10.4,"h":10.42,"l":10.35,"c":10.38,"v":62800},{"d":"2025-05-21","o":10.37,"h":10.38,"l":10.3,"c":10.3,"v":140400},{"d":"2025-05-22","o":10.3,"h":10.36,"l":10.22,"c":10.33,"v":58800},{"d":"2025-05-23","o":10.33,"h":10.33,"l":10.23,"c":10.25,"v":65100},{"d":"2025-05-27","o":10.32,"h":10.4,"l":10.3,"c":10.37,"v":70900},{"d":"2025-05-28","o":10.36,"h":10.4,"l":10.25,"c":10.3,"v":219700},{"d":"2025-05-29","o":10.32,"h":10.34,"l":10.27,"c":10.33,"v":17100},{"d":"2025-05-30","o":10.36,"h":10.38,"l":10.33,"c":10.35,"v":38300},{"d":"2025-06-02","o":10.32,"h":10.34,"l":10.25,"c":10.29,"v":48900},{"d":"2025-06-03","o":10.31,"h":10.33,"l":10.21,"c":10.23,"v":44000},{"d":"2025-06-04","o":10.26,"h":10.3,"l":10.18,"c":10.19,"v":49400},{"d":"2025-06-05","o":10.2,"h":10.22,"l":10.15,"c":10.18,"v":80300},{"d":"2025-06-06","o":10.17,"h":10.17,"l":10.1,"c":10.11,"v":50100},{"d":"2025-06-09","o":10.14,"h":10.19,"l":10.11,"c":10.14,"v":67600},{"d":"2025-06-10","o":10.15,"h":10.16,"l":10.13,"c":10.15,"v":63300},{"d":"2025-06-11","o":10.18,"h":10.21,"l":10.14,"c":10.18,"v":100000},{"d":"2025-06-12","o":10.22,"h":10.25,"l":10.22,"c":10.22,"v":51500},{"d":"2025-06-13","o":10.23,"h":10.25,"l":10.21,"c":10.22,"v":39000},{"d":"2025-06-16","o":10.24,"h":10.24,"l":10.18,"c":10.2,"v":102800},{"d":"2025-06-17","o":10.22,"h":10.23,"l":10.2,"c":10.22,"v":115600},{"d":"2025-06-18","o":10.21,"h":10.24,"l":10.2,"c":10.22,"v":95600},{"d":"2025-06-20","o":10.22,"h":10.24,"l":10.18,"c":10.18,"v":87200},{"d":"2025-06-23","o":10.21,"h":10.23,"l":10.19,"c":10.2,"v":70800},{"d":"2025-06-24","o":10.23,"h":10.24,"l":10.19,"c":10.24,"v":53000},{"d":"2025-06-25","o":10.22,"h":10.25,"l":10.2,"c":10.21,"v":34300},{"d":"2025-06-26","o":10.24,"h":10.24,"l":10.2,"c":10.21,"v":50400},{"d":"2025-06-27","o":10.25,"h":10.25,"l":10.15,"c":10.2,"v":143800},{"d":"2025-06-30","o":10.23,"h":10.31,"l":10.21,"c":10.31,"v":82200},{"d":"2025-07-01","o":10.29,"h":10.39,"l":10.29,"c":10.37,"v":112300},{"d":"2025-07-02","o":10.35,"h":10.42,"l":10.35,"c":10.42,"v":72400},{"d":"2025-07-03","o":10.38,"h":10.38,"l":10.32,"c":10.36,"v":35900},{"d":"2025-07-07","o":10.34,"h":10.38,"l":10.22,"c":10.26,"v":158800},{"d":"2025-07-08","o":10.23,"h":10.27,"l":10.23,"c":10.26,"v":81500},{"d":"2025-07-09","o":10.3,"h":10.3,"l":10.25,"c":10.27,"v":68600},{"d":"2025-07-10","o":10.3,"h":10.3,"l":10.24,"c":10.29,"v":79300},{"d":"2025-07-11","o":10.24,"h":10.27,"l":10.18,"c":10.2,"v":77900},{"d":"2025-07-14","o":10.22,"h":10.22,"l":10.1,"c":10.16,"v":147100},{"d":"2025-07-15","o":10.2,"h":10.22,"l":10.11,"c":10.12,"v":59800},{"d":"2025-07-16","o":10.12,"h":10.13,"l":10.09,"c":10.11,"v":85700},{"d":"2025-07-17","o":10.12,"h":10.12,"l":10.05,"c":10.11,"v":82100},{"d":"2025-07-18","o":10.13,"h":10.13,"l":10.08,"c":10.11,"v":51100},{"d":"2025-07-21","o":10.13,"h":10.15,"l":10.06,"c":10.11,"v":105200},{"d":"2025-07-22","o":10.13,"h":10.16,"l":10.12,"c":10.16,"v":73400},{"d":"2025-07-23","o":10.15,"h":10.15,"l":10.08,"c":10.11,"v":66100},{"d":"2025-07-24","o":10.1,"h":10.19,"l":10.09,"c":10.1,"v":85500},{"d":"2025-07-25","o":10.15,"h":10.2,"l":10.14,"c":10.18,"v":67400},{"d":"2025-07-28","o":10.15,"h":10.2,"l":10.11,"c":10.11,"v":48700},{"d":"2025-07-29","o":10.11,"h":10.19,"l":10.1,"c":10.12,"v":50400},{"d":"2025-07-30","o":10.11,"h":10.18,"l":10.08,"c":10.08,"v":48800},{"d":"2025-07-31","o":10.09,"h":10.17,"l":10.09,"c":10.14,"v":42600},{"d":"2025-08-01","o":10.17,"h":10.24,"l":10.16,"c":10.19,"v":79800},{"d":"2025-08-04","o":10.2,"h":10.27,"l":10.2,"c":10.25,"v":54100},{"d":"2025-08-05","o":10.27,"h":10.37,"l":10.25,"c":10.25,"v":67300},{"d":"2025-08-06","o":10.3,"h":10.39,"l":10.3,"c":10.38,"v":138000},{"d":"2025-08-07","o":10.38,"h":10.39,"l":10.3,"c":10.32,"v":104100},{"d":"2025-08-08","o":10.35,"h":10.37,"l":10.3,"c":10.36,"v":51200},{"d":"2025-08-11","o":10.37,"h":10.38,"l":10.27,"c":10.3,"v":74200},{"d":"2025-08-12","o":10.32,"h":10.35,"l":10.3,"c":10.35,"v":31300},{"d":"2025-08-13","o":10.39,"h":10.41,"l":10.28,"c":10.29,"v":63300},{"d":"2025-08-14","o":10.29,"h":10.31,"l":10.22,"c":10.22,"v":59800},{"d":"2025-08-15","o":10.27,"h":10.27,"l":10.2,"c":10.22,"v":53000},{"d":"2025-08-18","o":10.2,"h":10.25,"l":10.15,"c":10.22,"v":59800},{"d":"2025-08-19","o":10.26,"h":10.28,"l":10.19,"c":10.22,"v":77400},{"d":"2025-08-20","o":10.24,"h":10.26,"l":10.18,"c":10.18,"v":58600},{"d":"2025-08-21","o":10.21,"h":10.22,"l":10.12,"c":10.16,"v":50000},{"d":"2025-08-22","o":10.21,"h":10.28,"l":10.19,"c":10.26,"v":65000},{"d":"2025-08-25","o":10.28,"h":10.33,"l":10.26,"c":10.29,"v":35600},{"d":"2025-08-26","o":10.31,"h":10.34,"l":10.25,"c":10.3,"v":77500},{"d":"2025-08-27","o":10.29,"h":10.45,"l":10.27,"c":10.42,"v":444400},{"d":"2025-08-28","o":10.43,"h":10.44,"l":10.35,"c":10.37,"v":51000},{"d":"2025-08-29","o":10.38,"h":10.43,"l":10.35,"c":10.38,"v":49400},{"d":"2025-09-02","o":10.36,"h":10.39,"l":10.3,"c":10.32,"v":63400},{"d":"2025-09-03","o":10.36,"h":10.36,"l":10.3,"c":10.32,"v":66000},{"d":"2025-09-04","o":10.29,"h":10.35,"l":10.29,"c":10.32,"v":50300},{"d":"2025-09-05","o":10.38,"h":10.47,"l":10.38,"c":10.45,"v":136400},{"d":"2025-09-08","o":10.5,"h":10.7,"l":10.5,"c":10.58,"v":164800},{"d":"2025-09-09","o":10.58,"h":10.63,"l":10.54,"c":10.61,"v":127800},{"d":"2025-09-10","o":10.66,"h":10.72,"l":10.59,"c":10.72,"v":99700},{"d":"2025-09-11","o":10.77,"h":10.81,"l":10.72,"c":10.8,"v":63300},{"d":"2025-09-12","o":10.8,"h":10.86,"l":10.78,"c":10.83,"v":75800},{"d":"2025-09-15","o":10.88,"h":10.93,"l":10.85,"c":10.87,"v":66500},{"d":"2025-09-16","o":10.84,"h":10.93,"l":10.84,"c":10.91,"v":64300},{"d":"2025-09-17","o":10.92,"h":10.97,"l":10.89,"c":10.9,"v":103700},{"d":"2025-09-18","o":10.91,"h":10.96,"l":10.87,"c":10.96,"v":61700},{"d":"2025-09-19","o":10.95,"h":10.95,"l":10.86,"c":10.88,"v":49800},{"d":"2025-09-22","o":10.88,"h":10.94,"l":10.85,"c":10.86,"v":59600},{"d":"2025-09-23","o":10.9,"h":10.92,"l":10.87,"c":10.88,"v":67300},{"d":"2025-09-24","o":10.89,"h":10.9,"l":10.78,"c":10.78,"v":58200},{"d":"2025-09-25","o":10.81,"h":10.81,"l":10.74,"c":10.77,"v":135200},{"d":"2025-09-26","o":10.77,"h":10.82,"l":10.77,"c":10.82,"v":83900},{"d":"2025-09-29","o":10.87,"h":10.87,"l":10.8,"c":10.83,"v":35000},{"d":"2025-09-30","o":10.85,"h":10.87,"l":10.83,"c":10.85,"v":52200},{"d":"2025-10-01","o":10.9,"h":10.96,"l":10.87,"c":10.93,"v":235700},{"d":"2025-10-02","o":10.91,"h":10.91,"l":10.78,"c":10.81,"v":142400},{"d":"2025-10-03","o":10.82,"h":10.83,"l":10.78,"c":10.82,"v":80700},{"d":"2025-10-06","o":10.81,"h":10.83,"l":10.76,"c":10.79,"v":107100},{"d":"2025-10-07","o":10.77,"h":10.84,"l":10.77,"c":10.82,"v":258300},{"d":"2025-10-08","o":10.86,"h":10.88,"l":10.81,"c":10.83,"v":194800},{"d":"2025-10-09","o":10.83,"h":10.9,"l":10.8,"c":10.86,"v":151300},{"d":"2025-10-10","o":10.92,"h":10.92,"l":10.81,"c":10.83,"v":39500},{"d":"2025-10-13","o":10.88,"h":10.93,"l":10.85,"c":10.87,"v":61100},{"d":"2025-10-14","o":10.9,"h":10.93,"l":10.83,"c":10.9,"v":77100},{"d":"2025-10-15","o":10.91,"h":10.95,"l":10.9,"c":10.94,"v":69000},{"d":"2025-10-16","o":10.98,"h":10.99,"l":10.93,"c":10.94,"v":75700},{"d":"2025-10-17","o":10.97,"h":10.98,"l":10.87,"c":10.87,"v":72800},{"d":"2025-10-20","o":10.92,"h":11.01,"l":10.92,"c":10.98,"v":115700},{"d":"2025-10-21","o":11.02,"h":11.05,"l":10.98,"c":11.05,"v":75700},{"d":"2025-10-22","o":11.04,"h":11.05,"l":10.96,"c":10.96,"v":51900},{"d":"2025-10-23","o":10.99,"h":11,"l":10.95,"c":11,"v":117000},{"d":"2025-10-24","o":11.01,"h":11.03,"l":10.96,"c":10.96,"v":108800},{"d":"2025-10-27","o":10.96,"h":11.02,"l":10.95,"c":10.96,"v":75900},{"d":"2025-10-28","o":10.95,"h":11.04,"l":10.94,"c":11.03,"v":164100},{"d":"2025-10-29","o":11.03,"h":11.04,"l":10.98,"c":10.98,"v":91200},{"d":"2025-10-30","o":10.97,"h":11.03,"l":10.94,"c":11.02,"v":103900},{"d":"2025-10-31","o":11.01,"h":11.08,"l":10.99,"c":10.99,"v":108500},{"d":"2025-11-03","o":10.99,"h":11.05,"l":10.95,"c":11,"v":84800},{"d":"2025-11-04","o":11.02,"h":11.08,"l":10.94,"c":10.96,"v":111900},{"d":"2025-11-05","o":10.99,"h":11,"l":10.95,"c":10.96,"v":170300},{"d":"2025-11-06","o":10.91,"h":10.94,"l":10.86,"c":10.86,"v":158800},{"d":"2025-11-07","o":10.86,"h":10.88,"l":10.83,"c":10.83,"v":126500},{"d":"2025-11-10","o":10.88,"h":10.9,"l":10.86,"c":10.88,"v":56200},{"d":"2025-11-11","o":10.92,"h":10.99,"l":10.91,"c":10.95,"v":83300},{"d":"2025-11-12","o":10.98,"h":11,"l":10.96,"c":10.98,"v":80800},{"d":"2025-11-13","o":11,"h":11,"l":10.95,"c":10.99,"v":84900},{"d":"2025-11-14","o":11,"h":11,"l":10.91,"c":10.94,"v":24300},{"d":"2025-11-17","o":10.96,"h":10.96,"l":10.9,"c":10.93,"v":61900},{"d":"2025-11-18","o":10.93,"h":10.95,"l":10.9,"c":10.93,"v":68500},{"d":"2025-11-19","o":10.95,"h":10.95,"l":10.87,"c":10.9,"v":71900},{"d":"2025-11-20","o":10.89,"h":10.91,"l":10.85,"c":10.87,"v":40300},{"d":"2025-11-21","o":10.9,"h":10.9,"l":10.82,"c":10.82,"v":90100},{"d":"2025-11-24","o":10.86,"h":10.9,"l":10.81,"c":10.84,"v":68400},{"d":"2025-11-25","o":10.88,"h":10.88,"l":10.85,"c":10.87,"v":74600},{"d":"2025-11-26","o":10.9,"h":10.9,"l":10.86,"c":10.86,"v":69900},{"d":"2025-11-28","o":10.85,"h":10.9,"l":10.85,"c":10.87,"v":28400},{"d":"2025-12-01","o":10.86,"h":10.92,"l":10.82,"c":10.82,"v":123200},{"d":"2025-12-02","o":10.86,"h":10.87,"l":10.79,"c":10.85,"v":137400},{"d":"2025-12-03","o":10.89,"h":10.91,"l":10.86,"c":10.91,"v":245000},{"d":"2025-12-04","o":10.87,"h":10.88,"l":10.84,"c":10.87,"v":177200},{"d":"2025-12-05","o":10.87,"h":10.9,"l":10.84,"c":10.84,"v":65300},{"d":"2025-12-08","o":10.86,"h":10.86,"l":10.8,"c":10.82,"v":77600},{"d":"2025-12-09","o":10.84,"h":10.85,"l":10.77,"c":10.78,"v":143200},{"d":"2025-12-10","o":10.79,"h":10.79,"l":10.74,"c":10.76,"v":185000},{"d":"2025-12-11","o":10.79,"h":10.84,"l":10.76,"c":10.78,"v":142000},{"d":"2025-12-12","o":10.78,"h":10.8,"l":10.73,"c":10.75,"v":99000},{"d":"2025-12-15","o":10.79,"h":10.8,"l":10.73,"c":10.74,"v":98600},{"d":"2025-12-16","o":10.75,"h":10.77,"l":10.73,"c":10.75,"v":164000},{"d":"2025-12-17","o":10.78,"h":10.81,"l":10.75,"c":10.75,"v":173100},{"d":"2025-12-18","o":10.79,"h":10.82,"l":10.77,"c":10.82,"v":189900},{"d":"2025-12-19","o":10.84,"h":10.85,"l":10.79,"c":10.8,"v":129500},{"d":"2025-12-22","o":10.8,"h":10.84,"l":10.77,"c":10.77,"v":125800},{"d":"2025-12-23","o":10.75,"h":10.8,"l":10.72,"c":10.73,"v":177100},{"d":"2025-12-24","o":10.73,"h":10.75,"l":10.71,"c":10.71,"v":80400},{"d":"2025-12-26","o":10.74,"h":10.75,"l":10.72,"c":10.73,"v":111100},{"d":"2025-12-29","o":10.72,"h":10.75,"l":10.72,"c":10.73,"v":74400},{"d":"2025-12-30","o":10.73,"h":10.8,"l":10.71,"c":10.78,"v":94500},{"d":"2025-12-31","o":10.79,"h":10.83,"l":10.76,"c":10.82,"v":145300},{"d":"2026-01-02","o":10.84,"h":10.86,"l":10.8,"c":10.86,"v":83700},{"d":"2026-01-05","o":10.85,"h":10.88,"l":10.83,"c":10.88,"v":80200},{"d":"2026-01-06","o":10.9,"h":10.9,"l":10.88,"c":10.88,"v":55600},{"d":"2026-01-07","o":10.93,"h":10.95,"l":10.89,"c":10.95,"v":89700},{"d":"2026-01-08","o":10.84,"h":10.91,"l":10.83,"c":10.85,"v":135100},{"d":"2026-01-09","o":10.9,"h":10.92,"l":10.88,"c":10.9,"v":73700},{"d":"2026-01-12","o":10.9,"h":10.92,"l":10.88,"c":10.9,"v":27300},{"d":"2026-01-13","o":10.92,"h":10.94,"l":10.9,"c":10.94,"v":53100},{"d":"2026-01-14","o":10.95,"h":10.97,"l":10.94,"c":10.96,"v":66900},{"d":"2026-01-15","o":10.97,"h":11,"l":10.96,"c":11,"v":74400},{"d":"2026-01-16","o":10.98,"h":11,"l":10.96,"c":10.99,"v":99500},{"d":"2026-01-20","o":10.92,"h":10.94,"l":10.88,"c":10.9,"v":121000},{"d":"2026-01-21","o":10.92,"h":10.92,"l":10.85,"c":10.87,"v":176900},{"d":"2026-01-22","o":10.85,"h":10.88,"l":10.85,"c":10.86,"v":93500},{"d":"2026-01-23","o":10.86,"h":10.89,"l":10.86,"c":10.88,"v":98100},{"d":"2026-01-26","o":10.91,"h":10.91,"l":10.86,"c":10.88,"v":76700},{"d":"2026-01-27","o":10.88,"h":10.9,"l":10.84,"c":10.9,"v":158700},{"d":"2026-01-28","o":10.9,"h":10.92,"l":10.88,"c":10.92,"v":471600},{"d":"2026-01-29","o":10.87,"h":10.91,"l":10.87,"c":10.91,"v":167500},{"d":"2026-01-30","o":10.89,"h":10.94,"l":10.88,"c":10.94,"v":101100},{"d":"2026-02-02","o":10.96,"h":11,"l":10.94,"c":11,"v":166400},{"d":"2026-02-03","o":11,"h":11.02,"l":10.99,"c":11.01,"v":120000},{"d":"2026-02-04","o":11.01,"h":11.06,"l":11.01,"c":11.03,"v":99700},{"d":"2026-02-05","o":10.98,"h":10.99,"l":10.95,"c":10.98,"v":227500},{"d":"2026-02-06","o":11.01,"h":11.03,"l":10.97,"c":10.99,"v":157100},{"d":"2026-02-09","o":10.99,"h":11.02,"l":10.98,"c":11,"v":98900},{"d":"2026-02-10","o":11.04,"h":11.06,"l":11.03,"c":11.05,"v":76800},{"d":"2026-02-11","o":11.05,"h":11.07,"l":11.01,"c":11.04,"v":82100},{"d":"2026-02-12","o":11.05,"h":11.05,"l":11.02,"c":11.02,"v":81500},{"d":"2026-02-13","o":11.05,"h":11.07,"l":10.99,"c":11.06,"v":251000},{"d":"2026-02-17","o":11.03,"h":11.07,"l":11.03,"c":11.07,"v":226700},{"d":"2026-02-18","o":11.07,"h":11.1,"l":11.05,"c":11.06,"v":73800},{"d":"2026-02-19","o":11.04,"h":11.06,"l":11.03,"c":11.06,"v":81500},{"d":"2026-02-20","o":11.05,"h":11.06,"l":11.04,"c":11.04,"v":59300},{"d":"2026-02-23","o":11.08,"h":11.09,"l":11.04,"c":11.06,"v":76800},{"d":"2026-02-24","o":11.06,"h":11.07,"l":11.04,"c":11.07,"v":112600},{"d":"2026-02-25","o":11.09,"h":11.09,"l":11.06,"c":11.07,"v":100700},{"d":"2026-02-26","o":11.08,"h":11.09,"l":11.07,"c":11.08,"v":48300},{"d":"2026-02-27","o":11.09,"h":11.12,"l":11.07,"c":11.12,"v":201600},{"d":"2026-03-02","o":11.08,"h":11.13,"l":11.07,"c":11.12,"v":190100},{"d":"2026-03-03","o":11.05,"h":11.06,"l":11.03,"c":11.06,"v":145100},{"d":"2026-03-04","o":11.05,"h":11.06,"l":11,"c":11.04,"v":104700},{"d":"2026-03-05","o":10.95,"h":10.95,"l":10.88,"c":10.89,"v":168200},{"d":"2026-03-06","o":10.85,"h":10.87,"l":10.82,"c":10.85,"v":93500},{"d":"2026-03-09","o":10.87,"h":10.87,"l":10.79,"c":10.81,"v":99600},{"d":"2026-03-10","o":10.79,"h":10.84,"l":10.78,"c":10.83,"v":183700},{"d":"2026-03-11","o":10.86,"h":10.89,"l":10.77,"c":10.79,"v":173900},{"d":"2026-03-12","o":10.79,"h":10.85,"l":10.76,"c":10.77,"v":116500},{"d":"2026-03-13","o":10.76,"h":10.82,"l":10.73,"c":10.74,"v":86600},{"d":"2026-03-16","o":10.78,"h":10.79,"l":10.73,"c":10.74,"v":52100},{"d":"2026-03-17","o":10.76,"h":10.78,"l":10.74,"c":10.76,"v":99300},{"d":"2026-03-18","o":10.77,"h":10.81,"l":10.76,"c":10.79,"v":100500},{"d":"2026-03-19","o":10.78,"h":10.78,"l":10.74,"c":10.75,"v":90700},{"d":"2026-03-20","o":10.73,"h":10.74,"l":10.62,"c":10.66,"v":143000},{"d":"2026-03-23","o":10.7,"h":10.73,"l":10.6,"c":10.62,"v":204600},{"d":"2026-03-24","o":10.58,"h":10.58,"l":10.47,"c":10.52,"v":94200},{"d":"2026-03-25","o":10.52,"h":10.57,"l":10.52,"c":10.52,"v":119300},{"d":"2026-03-26","o":10.52,"h":10.57,"l":10.48,"c":10.5,"v":122000},{"d":"2026-03-27","o":10.48,"h":10.5,"l":10.39,"c":10.41,"v":70900},{"d":"2026-03-30","o":10.46,"h":10.49,"l":10.4,"c":10.42,"v":75600},{"d":"2026-03-31","o":10.44,"h":10.69,"l":10.45,"c":10.69,"v":133551},{"d":"2026-04-01","o":10.69,"h":10.71,"l":10.61,"c":10.61,"v":167792},{"d":"2026-04-02","o":10.48,"h":10.57,"l":10.46,"c":10.48,"v":165026},{"d":"2026-04-06","o":10.5,"h":10.54,"l":10.43,"c":10.51,"v":86082},{"d":"2026-04-07","o":10.49,"h":10.62,"l":10.42,"c":10.62,"v":108223},{"d":"2026-04-08","o":10.69,"h":10.85,"l":10.7,"c":10.84,"v":132899},{"d":"2026-04-09","o":10.86,"h":10.93,"l":10.86,"c":10.89,"v":119162},{"d":"2026-04-10","o":10.92,"h":10.91,"l":10.85,"c":10.91,"v":70795},{"d":"2026-04-13","o":10.91,"h":10.91,"l":10.86,"c":10.89,"v":130896},{"d":"2026-04-14","o":10.93,"h":10.95,"l":10.89,"c":10.91,"v":95545},{"d":"2026-04-15","o":10.9,"h":10.91,"l":10.88,"c":10.9,"v":35660},{"d":"2026-04-16","o":10.92,"h":10.93,"l":10.84,"c":10.89,"v":87597},{"d":"2026-04-17","o":10.95,"h":10.94,"l":10.9,"c":10.94,"v":114291},{"d":"2026-04-20","o":10.97,"h":10.99,"l":10.93,"c":10.98,"v":118934},{"d":"2026-04-21","o":10.98,"h":10.99,"l":10.93,"c":10.96,"v":118934},{"d":"2026-04-22","o":10.98,"h":11,"l":10.95,"c":10.96,"v":131005},{"d":"2026-04-23","o":10.98,"h":11,"l":10.91,"c":10.98,"v":48911},{"d":"2026-04-24","o":10.98,"h":11.02,"l":10.94,"c":11.02,"v":57385},{"d":"2026-04-27","o":11.02,"h":11.16,"l":11.01,"c":11.15,"v":288104},{"d":"2026-04-28","o":11.14,"h":11.22,"l":11.1,"c":11.2,"v":179356},{"d":"2026-04-29","o":11.1,"h":11.13,"l":11.06,"c":11.09,"v":98100},{"d":"2026-04-30","o":11.09,"h":11.15,"l":11.05,"c":11.08,"v":192845},{"d":"2026-05-01","o":11.1,"h":11.12,"l":11.05,"c":11.07,"v":59070},{"d":"2026-05-04","o":11.04,"h":11.09,"l":11.01,"c":11.09,"v":226683},{"d":"2026-05-05","o":11.05,"h":11.16,"l":11.05,"c":11.14,"v":89669},{"d":"2026-05-06","o":11.19,"h":11.25,"l":11.18,"c":11.21,"v":106700},{"d":"2026-05-07","o":11.19,"h":11.21,"l":11.14,"c":11.14,"v":189623},{"d":"2026-05-08","o":11.19,"h":11.24,"l":11.17,"c":11.21,"v":101128},{"d":"2026-05-11","o":11.22,"h":11.25,"l":11.17,"c":11.17,"v":49768},{"d":"2026-05-12","o":11.18,"h":11.17,"l":11.1,"c":11.14,"v":145394},{"d":"2026-05-13","o":11.14,"h":11.14,"l":11.06,"c":11.13,"v":117677},{"d":"2026-05-14","o":11.13,"h":11.14,"l":11.07,"c":11.08,"v":32845},{"d":"2026-05-15","o":11.02,"h":11.02,"l":10.94,"c":10.97,"v":171387},{"d":"2026-05-18","o":10.95,"h":11.06,"l":10.89,"c":10.91,"v":136112},{"d":"2026-05-19","o":10.83,"h":10.92,"l":10.82,"c":10.84,"v":95393}]