[{"d":"1993-05-27","o":20.25,"h":20.25,"l":19.62,"c":19.62,"v":2838900},{"d":"1993-05-28","o":19.62,"h":19.88,"l":19.5,"c":19.75,"v":603100},{"d":"1993-06-01","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":455200},{"d":"1993-06-02","o":19.5,"h":20.38,"l":19.5,"c":20.38,"v":616400},{"d":"1993-06-03","o":20.25,"h":20.25,"l":19.75,"c":19.75,"v":216900},{"d":"1993-06-04","o":19.75,"h":19.88,"l":19.62,"c":19.75,"v":58600},{"d":"1993-06-07","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":148400},{"d":"1993-06-08","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":169800},{"d":"1993-06-09","o":19.5,"h":19.75,"l":19.5,"c":19.62,"v":225800},{"d":"1993-06-10","o":19.75,"h":19.75,"l":19.5,"c":19.62,"v":78000},{"d":"1993-06-11","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":109400},{"d":"1993-06-14","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":72600},{"d":"1993-06-15","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":38600},{"d":"1993-06-16","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":109700},{"d":"1993-06-17","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":86600},{"d":"1993-06-18","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":96100},{"d":"1993-06-21","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":61400},{"d":"1993-06-22","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":64700},{"d":"1993-06-23","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":36900},{"d":"1993-06-24","o":19.62,"h":19.75,"l":19.5,"c":19.5,"v":62900},{"d":"1993-06-25","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":17900},{"d":"1993-06-28","o":19.5,"h":20.12,"l":19.5,"c":20,"v":61700},{"d":"1993-06-29","o":20,"h":20.12,"l":19.75,"c":19.75,"v":47600},{"d":"1993-06-30","o":19.88,"h":20.12,"l":19.75,"c":20.12,"v":99500},{"d":"1993-07-01","o":20,"h":20.12,"l":20,"c":20,"v":27400},{"d":"1993-07-02","o":20.12,"h":20.12,"l":20,"c":20.12,"v":46300},{"d":"1993-07-06","o":20,"h":20.12,"l":19.75,"c":19.75,"v":96600},{"d":"1993-07-07","o":19.62,"h":19.75,"l":19.62,"c":19.62,"v":11500},{"d":"1993-07-08","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":14100},{"d":"1993-07-09","o":19.75,"h":19.88,"l":19.5,"c":19.5,"v":41300},{"d":"1993-07-12","o":19.5,"h":19.75,"l":19.5,"c":19.5,"v":20900},{"d":"1993-07-13","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":8700},{"d":"1993-07-14","o":19.62,"h":19.75,"l":19.5,"c":19.5,"v":47600},{"d":"1993-07-15","o":19.5,"h":19.88,"l":19.5,"c":19.5,"v":102900},{"d":"1993-07-16","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":16300},{"d":"1993-07-19","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":193700},{"d":"1993-07-20","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":83100},{"d":"1993-07-21","o":19.88,"h":19.88,"l":19.62,"c":19.62,"v":32000},{"d":"1993-07-22","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":40700},{"d":"1993-07-23","o":19.62,"h":19.75,"l":19.62,"c":19.62,"v":33700},{"d":"1993-07-26","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":7400},{"d":"1993-07-27","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":150100},{"d":"1993-07-28","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":73000},{"d":"1993-07-29","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":183900},{"d":"1993-07-30","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":107300},{"d":"1993-08-02","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":7500},{"d":"1993-08-03","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":22700},{"d":"1993-08-04","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":37600},{"d":"1993-08-05","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":86200},{"d":"1993-08-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":128200},{"d":"1993-08-09","o":19.5,"h":19.62,"l":19.38,"c":19.38,"v":660600},{"d":"1993-08-10","o":19,"h":19,"l":18.5,"c":18.5,"v":106700},{"d":"1993-08-11","o":18.5,"h":19,"l":18.5,"c":19,"v":109100},{"d":"1993-08-12","o":19,"h":19.12,"l":19,"c":19,"v":51700},{"d":"1993-08-13","o":18.88,"h":18.88,"l":18.5,"c":18.88,"v":33600},{"d":"1993-08-16","o":19,"h":19,"l":18.5,"c":18.5,"v":53300},{"d":"1993-08-17","o":18.62,"h":18.75,"l":18.25,"c":18.5,"v":32000},{"d":"1993-08-18","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":186200},{"d":"1993-08-19","o":18.38,"h":18.38,"l":18.25,"c":18.38,"v":32400},{"d":"1993-08-20","o":18.38,"h":18.5,"l":17.88,"c":18.12,"v":123600},{"d":"1993-08-23","o":17.88,"h":18.5,"l":17.88,"c":18.5,"v":36200},{"d":"1993-08-24","o":18.75,"h":19,"l":18.62,"c":18.88,"v":29800},{"d":"1993-08-25","o":18.75,"h":19,"l":18.62,"c":19,"v":74500},{"d":"1993-08-26","o":19.12,"h":19.12,"l":18.88,"c":18.88,"v":21400},{"d":"1993-08-27","o":19,"h":19,"l":18.88,"c":19,"v":10000},{"d":"1993-08-30","o":19,"h":19,"l":18.88,"c":18.88,"v":8800},{"d":"1993-08-31","o":18.75,"h":19.25,"l":18.62,"c":19.25,"v":9200},{"d":"1993-09-01","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":19600},{"d":"1993-09-02","o":19.12,"h":19.25,"l":19,"c":19.25,"v":18000},{"d":"1993-09-03","o":19.12,"h":19.5,"l":19.12,"c":19.38,"v":13100},{"d":"1993-09-07","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":3500},{"d":"1993-09-08","o":19.12,"h":19.25,"l":18.88,"c":18.88,"v":8600},{"d":"1993-09-09","o":19,"h":19,"l":18.75,"c":18.88,"v":4800},{"d":"1993-09-10","o":18.62,"h":19.12,"l":18.62,"c":19.12,"v":17100},{"d":"1993-09-13","o":19,"h":19.25,"l":19,"c":19.12,"v":11200},{"d":"1993-09-14","o":19,"h":19.12,"l":18.88,"c":19.12,"v":10800},{"d":"1993-09-15","o":18.88,"h":19.12,"l":18.75,"c":19.12,"v":24500},{"d":"1993-09-16","o":19.25,"h":19.38,"l":19,"c":19,"v":26100},{"d":"1993-09-17","o":19,"h":19.12,"l":19,"c":19.12,"v":12700},{"d":"1993-09-20","o":19,"h":19.12,"l":19,"c":19.12,"v":14500},{"d":"1993-09-21","o":19.12,"h":19.12,"l":18.88,"c":19,"v":72100},{"d":"1993-09-22","o":18.88,"h":19,"l":18.88,"c":19,"v":19200},{"d":"1993-09-23","o":19,"h":19.12,"l":18.88,"c":19,"v":13600},{"d":"1993-09-24","o":19,"h":19,"l":18.75,"c":18.88,"v":35700},{"d":"1993-09-27","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":9700},{"d":"1993-09-28","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":14300},{"d":"1993-09-29","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":67100},{"d":"1993-09-30","o":18.75,"h":19.12,"l":18.62,"c":19.12,"v":38300},{"d":"1993-10-01","o":19,"h":19.25,"l":19,"c":19.25,"v":66900},{"d":"1993-10-04","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":3900},{"d":"1993-10-05","o":19.12,"h":19.38,"l":19.12,"c":19.12,"v":15600},{"d":"1993-10-06","o":18.88,"h":19.12,"l":18.88,"c":18.88,"v":23300},{"d":"1993-10-07","o":18.75,"h":19.12,"l":18.75,"c":19,"v":44400},{"d":"1993-10-08","o":18.88,"h":19,"l":18.75,"c":18.88,"v":26400},{"d":"1993-10-11","o":18.75,"h":18.88,"l":18.5,"c":18.5,"v":29700},{"d":"1993-10-12","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":15000},{"d":"1993-10-13","o":18.62,"h":18.62,"l":18.5,"c":18.62,"v":14800},{"d":"1993-10-14","o":18.5,"h":18.62,"l":18.12,"c":18.12,"v":45300},{"d":"1993-10-15","o":18.12,"h":18.25,"l":18,"c":18.25,"v":14000},{"d":"1993-10-18","o":18.25,"h":18.25,"l":18,"c":18.25,"v":107700},{"d":"1993-10-19","o":18.25,"h":18.25,"l":18.12,"c":18.25,"v":75400},{"d":"1993-10-20","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":11200},{"d":"1993-10-21","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":46100},{"d":"1993-10-22","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":77400},{"d":"1993-10-25","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":6300},{"d":"1993-10-26","o":18.25,"h":18.25,"l":18,"c":18,"v":13900},{"d":"1993-10-27","o":17.62,"h":17.62,"l":16.75,"c":17,"v":185100},{"d":"1993-10-28","o":17,"h":17,"l":16.88,"c":16.88,"v":56000},{"d":"1993-10-29","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":204800},{"d":"1993-11-01","o":16.75,"h":17.25,"l":16.75,"c":16.88,"v":161100},{"d":"1993-11-02","o":16.88,"h":16.88,"l":16.62,"c":16.62,"v":33300},{"d":"1993-11-03","o":16.5,"h":16.62,"l":16.12,"c":16.12,"v":25800},{"d":"1993-11-04","o":16,"h":16,"l":15.75,"c":15.75,"v":18100},{"d":"1993-11-05","o":15.75,"h":15.75,"l":15.12,"c":15.75,"v":77500},{"d":"1993-11-08","o":15.75,"h":16,"l":15.62,"c":15.88,"v":21300},{"d":"1993-11-09","o":15.88,"h":16.25,"l":15.88,"c":16.25,"v":15800},{"d":"1993-11-10","o":16.38,"h":16.38,"l":15.88,"c":15.88,"v":41300},{"d":"1993-11-11","o":15.88,"h":16,"l":15.88,"c":16,"v":99900},{"d":"1993-11-12","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":16700},{"d":"1993-11-15","o":15.88,"h":16,"l":15.88,"c":15.88,"v":59900},{"d":"1993-11-16","o":16,"h":16,"l":15.38,"c":15.5,"v":21100},{"d":"1993-11-17","o":15.5,"h":15.62,"l":15.12,"c":15.38,"v":110000},{"d":"1993-11-18","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":56100},{"d":"1993-11-19","o":15.38,"h":15.38,"l":15.12,"c":15.25,"v":15300},{"d":"1993-11-22","o":15,"h":15,"l":14.75,"c":14.75,"v":22100},{"d":"1993-11-23","o":14.62,"h":14.88,"l":14.5,"c":14.75,"v":252000},{"d":"1993-11-24","o":14.88,"h":14.88,"l":14.5,"c":14.62,"v":287600},{"d":"1993-11-26","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":7800},{"d":"1993-11-29","o":14.88,"h":15.25,"l":14.75,"c":15.25,"v":91200},{"d":"1993-11-30","o":15.38,"h":15.62,"l":15.12,"c":15.62,"v":48200},{"d":"1993-12-01","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":40300},{"d":"1993-12-02","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":68300},{"d":"1993-12-03","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":14800},{"d":"1993-12-06","o":15.75,"h":15.75,"l":15.38,"c":15.62,"v":14000},{"d":"1993-12-07","o":15.5,"h":15.62,"l":15.38,"c":15.5,"v":25400},{"d":"1993-12-08","o":15.38,"h":15.75,"l":15.38,"c":15.62,"v":31300},{"d":"1993-12-09","o":15.75,"h":15.75,"l":15.25,"c":15.5,"v":42200},{"d":"1993-12-10","o":15.25,"h":15.62,"l":15.25,"c":15.62,"v":30800},{"d":"1993-12-13","o":15.38,"h":15.38,"l":15.12,"c":15.38,"v":19200},{"d":"1993-12-14","o":15.5,"h":15.5,"l":14.75,"c":14.75,"v":55000},{"d":"1993-12-15","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":37800},{"d":"1993-12-16","o":14.62,"h":15.25,"l":14.62,"c":14.88,"v":36400},{"d":"1993-12-17","o":14.75,"h":15.12,"l":14.62,"c":15.12,"v":54400},{"d":"1993-12-20","o":15.25,"h":15.38,"l":14.88,"c":15,"v":42300},{"d":"1993-12-21","o":14.75,"h":14.75,"l":14.38,"c":14.5,"v":50600},{"d":"1993-12-22","o":14.5,"h":14.5,"l":14.25,"c":14.38,"v":38200},{"d":"1993-12-23","o":14.25,"h":14.5,"l":14.25,"c":14.38,"v":50000},{"d":"1993-12-27","o":14.38,"h":14.5,"l":14.25,"c":14.5,"v":31300},{"d":"1993-12-28","o":14.5,"h":14.62,"l":14.38,"c":14.62,"v":25100},{"d":"1993-12-29","o":14.62,"h":14.75,"l":14.38,"c":14.5,"v":69900},{"d":"1993-12-30","o":14.38,"h":14.62,"l":14.12,"c":14.62,"v":337500},{"d":"1993-12-31","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":104900},{"d":"1994-01-03","o":14.75,"h":15.12,"l":14.75,"c":15,"v":21700},{"d":"1994-01-04","o":15.12,"h":15.12,"l":14.75,"c":15,"v":60000},{"d":"1994-01-05","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":11100},{"d":"1994-01-06","o":15,"h":15.38,"l":14.88,"c":14.88,"v":20000},{"d":"1994-01-07","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":20200},{"d":"1994-01-10","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":8800},{"d":"1994-01-11","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":18200},{"d":"1994-01-12","o":14.62,"h":14.62,"l":14.38,"c":14.62,"v":33400},{"d":"1994-01-13","o":14.75,"h":14.88,"l":14.25,"c":14.25,"v":96700},{"d":"1994-01-14","o":14.25,"h":14.38,"l":14.12,"c":14.12,"v":22700},{"d":"1994-01-17","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":27200},{"d":"1994-01-18","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":48900},{"d":"1994-01-19","o":14,"h":14.25,"l":14,"c":14.25,"v":12300},{"d":"1994-01-20","o":14.25,"h":14.38,"l":14.12,"c":14.12,"v":81900},{"d":"1994-01-21","o":14.25,"h":14.25,"l":14,"c":14,"v":37400},{"d":"1994-01-24","o":14,"h":14.38,"l":14,"c":14.25,"v":30900},{"d":"1994-01-25","o":14.38,"h":15,"l":14.38,"c":14.88,"v":87000},{"d":"1994-01-26","o":14.88,"h":15,"l":14.75,"c":15,"v":52600},{"d":"1994-01-27","o":15,"h":15,"l":14.62,"c":14.62,"v":21700},{"d":"1994-01-28","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":50400},{"d":"1994-01-31","o":14.62,"h":15,"l":14.5,"c":14.88,"v":102800},{"d":"1994-02-01","o":14.88,"h":15,"l":14.88,"c":15,"v":46000},{"d":"1994-02-02","o":14.88,"h":15,"l":14.88,"c":15,"v":54000},{"d":"1994-02-03","o":15,"h":15,"l":14.75,"c":14.75,"v":27300},{"d":"1994-02-04","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":25400},{"d":"1994-02-07","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":18500},{"d":"1994-02-08","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":41900},{"d":"1994-02-09","o":14.62,"h":14.88,"l":14.62,"c":14.75,"v":21800},{"d":"1994-02-10","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":12500},{"d":"1994-02-11","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":15500},{"d":"1994-02-14","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":37700},{"d":"1994-02-15","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":56100},{"d":"1994-02-16","o":14.38,"h":14.62,"l":14.38,"c":14.5,"v":66000},{"d":"1994-02-17","o":14.62,"h":14.62,"l":14.5,"c":14.62,"v":16200},{"d":"1994-02-18","o":14.5,"h":14.62,"l":14.38,"c":14.62,"v":12500},{"d":"1994-02-22","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":70200},{"d":"1994-02-23","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":125100},{"d":"1994-02-24","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":28900},{"d":"1994-02-25","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":69600},{"d":"1994-02-28","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":15600},{"d":"1994-03-01","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":21700},{"d":"1994-03-02","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":26900},{"d":"1994-03-03","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":42000},{"d":"1994-03-04","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":19800},{"d":"1994-03-07","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":5400},{"d":"1994-03-08","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":11700},{"d":"1994-03-09","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":64000},{"d":"1994-03-10","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":33500},{"d":"1994-03-11","o":14.62,"h":14.62,"l":14.25,"c":14.38,"v":66300},{"d":"1994-03-14","o":14.38,"h":14.5,"l":14.38,"c":14.5,"v":17600},{"d":"1994-03-15","o":14.5,"h":14.5,"l":14.25,"c":14.38,"v":34800},{"d":"1994-03-16","o":14.38,"h":14.38,"l":14.25,"c":14.38,"v":13500},{"d":"1994-03-17","o":14.38,"h":14.62,"l":14.38,"c":14.62,"v":134000},{"d":"1994-03-18","o":14.62,"h":15,"l":14.62,"c":15,"v":149500},{"d":"1994-03-21","o":15,"h":15.25,"l":15,"c":15.25,"v":60300},{"d":"1994-03-22","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":50200},{"d":"1994-03-23","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":3200},{"d":"1994-03-24","o":15.75,"h":15.75,"l":15.38,"c":15.5,"v":21100},{"d":"1994-03-25","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":5000},{"d":"1994-03-28","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":46500},{"d":"1994-03-29","o":15.62,"h":15.75,"l":15.5,"c":15.62,"v":24700},{"d":"1994-03-30","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":20300},{"d":"1994-03-31","o":15.5,"h":15.62,"l":15.38,"c":15.62,"v":71900},{"d":"1994-04-04","o":15.5,"h":15.62,"l":15.25,"c":15.5,"v":18500},{"d":"1994-04-05","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":61800},{"d":"1994-04-06","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":81500},{"d":"1994-04-07","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":9200},{"d":"1994-04-08","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":11700},{"d":"1994-04-11","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":3000},{"d":"1994-04-12","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":23700},{"d":"1994-04-13","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":5200},{"d":"1994-04-14","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":1200},{"d":"1994-04-15","o":15.5,"h":15.5,"l":15.25,"c":15.38,"v":49600},{"d":"1994-04-18","o":15.5,"h":15.5,"l":15.12,"c":15.25,"v":28400},{"d":"1994-04-19","o":15.25,"h":15.25,"l":15,"c":15.12,"v":6800},{"d":"1994-04-20","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":49500},{"d":"1994-04-21","o":15,"h":15,"l":14.88,"c":14.88,"v":11900},{"d":"1994-04-22","o":15,"h":15,"l":14.75,"c":14.75,"v":53200},{"d":"1994-04-25","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":6700},{"d":"1994-04-26","o":14.88,"h":14.88,"l":14.62,"c":14.88,"v":7300},{"d":"1994-04-28","o":14.88,"h":14.88,"l":14.62,"c":14.88,"v":6100},{"d":"1994-04-29","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":112500},{"d":"1994-05-02","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":105700},{"d":"1994-05-03","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1994-05-04","o":14.88,"h":15,"l":14.75,"c":14.88,"v":22300},{"d":"1994-05-05","o":14.88,"h":15,"l":14.88,"c":15,"v":7400},{"d":"1994-05-06","o":14.88,"h":15,"l":14.88,"c":15,"v":3600},{"d":"1994-05-09","o":15,"h":15,"l":14.88,"c":15,"v":13400},{"d":"1994-05-10","o":14.88,"h":15,"l":14.88,"c":15,"v":3300},{"d":"1994-05-11","o":14.88,"h":15,"l":14.88,"c":15,"v":3900},{"d":"1994-05-12","o":15,"h":15,"l":14.88,"c":15,"v":24400},{"d":"1994-05-13","o":15,"h":15,"l":14.88,"c":15,"v":1100},{"d":"1994-05-16","o":14.5,"h":14.62,"l":14.38,"c":14.5,"v":10500},{"d":"1994-05-17","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":39400},{"d":"1994-05-18","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":2400},{"d":"1994-05-19","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":5800},{"d":"1994-05-20","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":2600},{"d":"1994-05-23","o":14.75,"h":15,"l":14.75,"c":14.88,"v":23400},{"d":"1994-05-24","o":15,"h":15.12,"l":14.88,"c":15.12,"v":87500},{"d":"1994-05-25","o":15.12,"h":15.12,"l":14.88,"c":15,"v":49000},{"d":"1994-05-26","o":14.88,"h":15,"l":14.88,"c":15,"v":58700},{"d":"1994-05-27","o":15,"h":15,"l":14.88,"c":14.88,"v":10300},{"d":"1994-05-31","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":20100},{"d":"1994-06-01","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":37500},{"d":"1994-06-02","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":7500},{"d":"1994-06-03","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":40300},{"d":"1994-06-06","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":21900},{"d":"1994-06-07","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":10800},{"d":"1994-06-08","o":14.75,"h":14.88,"l":14.62,"c":14.62,"v":30500},{"d":"1994-06-09","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":12300},{"d":"1994-06-10","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":2500},{"d":"1994-06-13","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":25600},{"d":"1994-06-14","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":9200},{"d":"1994-06-15","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":15000},{"d":"1994-06-16","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":10100},{"d":"1994-06-17","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":32700},{"d":"1994-06-20","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":26800},{"d":"1994-06-21","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":7900},{"d":"1994-06-22","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":30300},{"d":"1994-06-23","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":8300},{"d":"1994-06-24","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":34200},{"d":"1994-06-27","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":7700},{"d":"1994-06-28","o":14.38,"h":14.5,"l":14.12,"c":14.12,"v":101800},{"d":"1994-06-29","o":14.12,"h":14.12,"l":13.88,"c":14,"v":58000},{"d":"1994-06-30","o":14,"h":14.38,"l":13.88,"c":14.38,"v":24600},{"d":"1994-07-01","o":14.5,"h":14.5,"l":14.25,"c":14.38,"v":11400},{"d":"1994-07-05","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":3100},{"d":"1994-07-06","o":14.38,"h":14.5,"l":14.38,"c":14.5,"v":12000},{"d":"1994-07-07","o":14.38,"h":14.75,"l":14.38,"c":14.62,"v":16200},{"d":"1994-07-08","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":23000},{"d":"1994-07-11","o":14.62,"h":14.88,"l":14.5,"c":14.62,"v":26200},{"d":"1994-07-12","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":34100},{"d":"1994-07-13","o":14.75,"h":14.75,"l":14,"c":14.25,"v":63400},{"d":"1994-07-14","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":3800},{"d":"1994-07-15","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":33100},{"d":"1994-07-18","o":14.88,"h":15,"l":14.5,"c":14.5,"v":21500},{"d":"1994-07-19","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":7800},{"d":"1994-07-20","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":600},{"d":"1994-07-21","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1700},{"d":"1994-07-22","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":1800},{"d":"1994-07-25","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":100},{"d":"1994-07-26","o":14.25,"h":14.25,"l":13.75,"c":14.12,"v":87700},{"d":"1994-07-27","o":14,"h":14.12,"l":14,"c":14,"v":7700},{"d":"1994-07-28","o":13.88,"h":14,"l":13.88,"c":13.88,"v":4900},{"d":"1994-07-29","o":14,"h":14,"l":13.88,"c":14,"v":6700},{"d":"1994-08-01","o":14,"h":14,"l":13.88,"c":13.88,"v":700},{"d":"1994-08-02","o":13.88,"h":14,"l":13.88,"c":14,"v":5300},{"d":"1994-08-03","o":13.88,"h":14,"l":13.88,"c":14,"v":8600},{"d":"1994-08-04","o":14,"h":14,"l":13.88,"c":14,"v":6300},{"d":"1994-08-05","o":14,"h":14,"l":14,"c":14,"v":16700},{"d":"1994-08-08","o":14,"h":14,"l":13.88,"c":13.88,"v":15800},{"d":"1994-08-09","o":13.88,"h":14,"l":13.88,"c":14,"v":30600},{"d":"1994-08-10","o":14,"h":14,"l":13.75,"c":13.88,"v":77500},{"d":"1994-08-11","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":15200},{"d":"1994-08-12","o":13.62,"h":13.62,"l":13.5,"c":13.62,"v":13400},{"d":"1994-08-15","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":14800},{"d":"1994-08-16","o":13.5,"h":13.5,"l":13,"c":13.12,"v":26700},{"d":"1994-08-17","o":13.25,"h":13.25,"l":13,"c":13.25,"v":21800},{"d":"1994-08-18","o":13.5,"h":13.5,"l":13.12,"c":13.25,"v":19500},{"d":"1994-08-19","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":27600},{"d":"1994-08-22","o":13,"h":13.5,"l":13,"c":13.5,"v":40600},{"d":"1994-08-23","o":13.5,"h":13.62,"l":13.38,"c":13.5,"v":51600},{"d":"1994-08-24","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":24100},{"d":"1994-08-25","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":8900},{"d":"1994-08-26","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":7100},{"d":"1994-08-29","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":105000},{"d":"1994-08-30","o":13.62,"h":13.62,"l":13.25,"c":13.25,"v":19100},{"d":"1994-08-31","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":12600},{"d":"1994-09-01","o":13.38,"h":13.38,"l":13.12,"c":13.38,"v":18200},{"d":"1994-09-02","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":77600},{"d":"1994-09-06","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":6000},{"d":"1994-09-07","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":8200},{"d":"1994-09-08","o":13.38,"h":13.38,"l":13.12,"c":13.38,"v":13600},{"d":"1994-09-09","o":13.25,"h":13.38,"l":13.12,"c":13.25,"v":10300},{"d":"1994-09-12","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":5700},{"d":"1994-09-13","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":4700},{"d":"1994-09-14","o":13.38,"h":13.5,"l":13.25,"c":13.38,"v":7500},{"d":"1994-09-15","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":8900},{"d":"1994-09-16","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":2700},{"d":"1994-09-19","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":34400},{"d":"1994-09-20","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":4600},{"d":"1994-09-21","o":13.5,"h":13.5,"l":13.25,"c":13.25,"v":27900},{"d":"1994-09-22","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":22500},{"d":"1994-09-23","o":13.12,"h":13.25,"l":13,"c":13,"v":34700},{"d":"1994-09-26","o":13,"h":13,"l":12.5,"c":12.88,"v":104900},{"d":"1994-09-27","o":12.75,"h":13,"l":12.75,"c":12.88,"v":17400},{"d":"1994-09-28","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":29300},{"d":"1994-09-29","o":12.62,"h":12.88,"l":12.62,"c":12.88,"v":14700},{"d":"1994-09-30","o":13,"h":13,"l":12.75,"c":13,"v":72000},{"d":"1994-10-03","o":13,"h":13.25,"l":13,"c":13.12,"v":15400},{"d":"1994-10-04","o":13.25,"h":13.25,"l":13,"c":13,"v":27700},{"d":"1994-10-05","o":13.12,"h":13.12,"l":13,"c":13.12,"v":7600},{"d":"1994-10-06","o":13,"h":13.12,"l":12.88,"c":12.88,"v":40900},{"d":"1994-10-07","o":12.88,"h":13,"l":12.75,"c":13,"v":12100},{"d":"1994-10-10","o":13,"h":13.12,"l":12.75,"c":13.12,"v":3900},{"d":"1994-10-11","o":13,"h":13,"l":12.5,"c":12.62,"v":32200},{"d":"1994-10-12","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":16800},{"d":"1994-10-13","o":12.5,"h":12.62,"l":12.38,"c":12.5,"v":25400},{"d":"1994-10-14","o":12.5,"h":12.88,"l":12.5,"c":12.62,"v":11700},{"d":"1994-10-17","o":13,"h":13,"l":12.88,"c":13,"v":9600},{"d":"1994-10-18","o":13,"h":13.12,"l":13,"c":13,"v":106300},{"d":"1994-10-19","o":13,"h":13,"l":12.88,"c":12.88,"v":17300},{"d":"1994-10-20","o":13.12,"h":13.12,"l":12.88,"c":13,"v":22800},{"d":"1994-10-21","o":12.88,"h":13,"l":12.88,"c":13,"v":42500},{"d":"1994-10-24","o":13,"h":13,"l":12.88,"c":13,"v":15200},{"d":"1994-10-25","o":12.88,"h":13,"l":12.88,"c":13,"v":17200},{"d":"1994-10-26","o":13,"h":13,"l":12.75,"c":12.75,"v":60000},{"d":"1994-10-27","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":44300},{"d":"1994-10-28","o":12.88,"h":13,"l":12.88,"c":13,"v":24000},{"d":"1994-10-31","o":12.88,"h":13,"l":12.75,"c":13,"v":20900},{"d":"1994-11-01","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":99500},{"d":"1994-11-02","o":12.62,"h":12.88,"l":12.62,"c":12.62,"v":3200},{"d":"1994-11-03","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":13700},{"d":"1994-11-04","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":8200},{"d":"1994-11-07","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":9000},{"d":"1994-11-08","o":12.5,"h":12.75,"l":12.5,"c":12.62,"v":6400},{"d":"1994-11-09","o":12.88,"h":12.88,"l":12.5,"c":12.5,"v":18500},{"d":"1994-11-10","o":12.38,"h":12.88,"l":12.38,"c":12.88,"v":5300},{"d":"1994-11-11","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":15000},{"d":"1994-11-14","o":12.62,"h":12.88,"l":12.62,"c":12.75,"v":10500},{"d":"1994-11-15","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":5100},{"d":"1994-11-16","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":9100},{"d":"1994-11-17","o":12.75,"h":13.12,"l":12.75,"c":13,"v":25000},{"d":"1994-11-18","o":13,"h":13.12,"l":13,"c":13.12,"v":11600},{"d":"1994-11-21","o":13,"h":13,"l":12.88,"c":12.88,"v":32300},{"d":"1994-11-22","o":13,"h":13.25,"l":13,"c":13.12,"v":612900},{"d":"1994-11-23","o":13.12,"h":13.12,"l":12.88,"c":13,"v":18500},{"d":"1994-11-25","o":13,"h":13,"l":13,"c":13,"v":1200},{"d":"1994-11-28","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":9100},{"d":"1994-11-29","o":13,"h":13,"l":12.88,"c":13,"v":7300},{"d":"1994-11-30","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":14400},{"d":"1994-12-01","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":15600},{"d":"1994-12-02","o":12.88,"h":13,"l":12.88,"c":13,"v":8500},{"d":"1994-12-05","o":12.88,"h":13.25,"l":12.88,"c":13.12,"v":17100},{"d":"1994-12-06","o":13.12,"h":13.12,"l":12.88,"c":13,"v":11300},{"d":"1994-12-07","o":12.88,"h":13,"l":12.88,"c":13,"v":5800},{"d":"1994-12-08","o":12.88,"h":13,"l":12.88,"c":13,"v":7200},{"d":"1994-12-09","o":12.88,"h":13,"l":12.88,"c":12.88,"v":13900},{"d":"1994-12-12","o":12.88,"h":12.88,"l":12.25,"c":12.38,"v":17300},{"d":"1994-12-13","o":12.25,"h":12.5,"l":12,"c":12.5,"v":22000},{"d":"1994-12-14","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":8900},{"d":"1994-12-15","o":12.38,"h":12.75,"l":12.25,"c":12.5,"v":10800},{"d":"1994-12-16","o":12.5,"h":12.75,"l":12.38,"c":12.38,"v":16300},{"d":"1994-12-19","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":6300},{"d":"1994-12-20","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":10500},{"d":"1994-12-21","o":12.38,"h":12.5,"l":12.25,"c":12.5,"v":12400},{"d":"1994-12-22","o":12.38,"h":12.62,"l":12.38,"c":12.5,"v":4300},{"d":"1994-12-23","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":2400},{"d":"1994-12-27","o":12.88,"h":12.88,"l":12.75,"c":12.88,"v":9100},{"d":"1994-12-28","o":12.75,"h":13,"l":12.5,"c":13,"v":13700},{"d":"1994-12-29","o":13,"h":13,"l":12.62,"c":12.75,"v":6200},{"d":"1994-12-30","o":12.62,"h":13,"l":12.5,"c":13,"v":38600},{"d":"1995-01-03","o":13,"h":13.12,"l":12.88,"c":13,"v":5700},{"d":"1995-01-04","o":13,"h":13,"l":12.75,"c":12.75,"v":9200},{"d":"1995-01-05","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":22800},{"d":"1995-01-06","o":12.62,"h":13.25,"l":12.62,"c":13.12,"v":5900},{"d":"1995-01-09","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":2400},{"d":"1995-01-10","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":4000},{"d":"1995-01-11","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":2200},{"d":"1995-01-12","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":3700},{"d":"1995-01-13","o":13.12,"h":13.12,"l":13,"c":13,"v":1900},{"d":"1995-01-16","o":13,"h":13,"l":12.75,"c":12.75,"v":9400},{"d":"1995-01-17","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":6900},{"d":"1995-01-18","o":13.12,"h":13.25,"l":13,"c":13,"v":3300},{"d":"1995-01-19","o":13,"h":13.25,"l":13,"c":13.25,"v":7300},{"d":"1995-01-20","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":3000},{"d":"1995-01-23","o":13.25,"h":13.25,"l":13,"c":13,"v":22100},{"d":"1995-01-24","o":13,"h":13,"l":12.88,"c":12.88,"v":3600},{"d":"1995-01-25","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":12300},{"d":"1995-01-26","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":3300},{"d":"1995-01-27","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":7000},{"d":"1995-01-30","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":11700},{"d":"1995-01-31","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":7200},{"d":"1995-02-01","o":12.62,"h":13,"l":12.62,"c":12.88,"v":4800},{"d":"1995-02-02","o":13,"h":13,"l":12.88,"c":12.88,"v":2000},{"d":"1995-02-03","o":12.88,"h":13,"l":12.88,"c":13,"v":6000},{"d":"1995-02-06","o":13.12,"h":13.25,"l":13,"c":13.12,"v":1200},{"d":"1995-02-07","o":13.25,"h":13.25,"l":13,"c":13,"v":5000},{"d":"1995-02-08","o":13.12,"h":13.38,"l":13.12,"c":13.12,"v":4900},{"d":"1995-02-09","o":13.12,"h":13.5,"l":13.12,"c":13.5,"v":3600},{"d":"1995-02-10","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":2100},{"d":"1995-02-13","o":13.12,"h":13.12,"l":13,"c":13.12,"v":3300},{"d":"1995-02-14","o":13,"h":13,"l":12.88,"c":13,"v":8100},{"d":"1995-02-15","o":12.88,"h":13,"l":12.88,"c":13,"v":3800},{"d":"1995-02-16","o":13,"h":13,"l":12.62,"c":12.75,"v":13700},{"d":"1995-02-17","o":12.62,"h":12.75,"l":12.5,"c":12.75,"v":8800},{"d":"1995-02-21","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":3700},{"d":"1995-02-22","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":1100},{"d":"1995-02-23","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":7000},{"d":"1995-02-24","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":23700},{"d":"1995-02-27","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":11400},{"d":"1995-02-28","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":8200},{"d":"1995-03-01","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":14800},{"d":"1995-03-02","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":13000},{"d":"1995-03-03","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":9800},{"d":"1995-03-06","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":13700},{"d":"1995-03-07","o":12.62,"h":12.75,"l":12.5,"c":12.62,"v":39400},{"d":"1995-03-08","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":10400},{"d":"1995-03-09","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":6300},{"d":"1995-03-10","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":4700},{"d":"1995-03-13","o":12.62,"h":12.75,"l":12.5,"c":12.75,"v":5900},{"d":"1995-03-14","o":12.88,"h":12.88,"l":12.5,"c":12.56,"v":51800},{"d":"1995-03-15","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":2800},{"d":"1995-03-16","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":23900},{"d":"1995-03-17","o":12.62,"h":12.75,"l":12.5,"c":12.75,"v":24700},{"d":"1995-03-20","o":12.62,"h":12.88,"l":12.5,"c":12.75,"v":27700},{"d":"1995-03-21","o":12.62,"h":13,"l":12.62,"c":12.75,"v":115400},{"d":"1995-03-22","o":12.62,"h":12.88,"l":12.5,"c":12.75,"v":19100},{"d":"1995-03-23","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":21300},{"d":"1995-03-24","o":12.62,"h":12.75,"l":12.5,"c":12.5,"v":77600},{"d":"1995-03-27","o":12.5,"h":12.75,"l":12.5,"c":12.62,"v":4000},{"d":"1995-03-28","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":15300},{"d":"1995-03-29","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":21100},{"d":"1995-03-30","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":48000},{"d":"1995-03-31","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":4200},{"d":"1995-04-03","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":3800},{"d":"1995-04-04","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":5100},{"d":"1995-04-05","o":12.5,"h":12.62,"l":12.12,"c":12.62,"v":19300},{"d":"1995-04-06","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":4500},{"d":"1995-04-07","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":20300},{"d":"1995-04-10","o":12.25,"h":12.62,"l":12.25,"c":12.62,"v":17000},{"d":"1995-04-11","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":7700},{"d":"1995-04-12","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":16800},{"d":"1995-04-13","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":31100},{"d":"1995-04-17","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":13300},{"d":"1995-04-18","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":28400},{"d":"1995-04-19","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":8400},{"d":"1995-04-20","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":22100},{"d":"1995-04-21","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":12700},{"d":"1995-04-24","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":37000},{"d":"1995-04-25","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":7700},{"d":"1995-04-26","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":12800},{"d":"1995-04-27","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":6800},{"d":"1995-04-28","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":9700},{"d":"1995-05-01","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":42100},{"d":"1995-05-02","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":5400},{"d":"1995-05-03","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":17700},{"d":"1995-05-04","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":28900},{"d":"1995-05-05","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":24500},{"d":"1995-05-08","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":83000},{"d":"1995-05-09","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":134400},{"d":"1995-05-10","o":12.75,"h":12.88,"l":12.62,"c":12.75,"v":33700},{"d":"1995-05-11","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":376200},{"d":"1995-05-12","o":13.38,"h":14,"l":13.38,"c":13.88,"v":41100},{"d":"1995-05-15","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":13600},{"d":"1995-05-16","o":13.5,"h":13.5,"l":13.12,"c":13.12,"v":10200},{"d":"1995-05-17","o":13.12,"h":13.5,"l":13.12,"c":13.25,"v":9500},{"d":"1995-05-18","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":8100},{"d":"1995-05-19","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":3300},{"d":"1995-05-22","o":13.62,"h":13.75,"l":13.38,"c":13.38,"v":18900},{"d":"1995-05-23","o":13.38,"h":13.75,"l":13.38,"c":13.38,"v":15500},{"d":"1995-05-24","o":13.38,"h":13.88,"l":13.38,"c":13.88,"v":7400},{"d":"1995-05-25","o":13.75,"h":13.75,"l":13.5,"c":13.62,"v":7700},{"d":"1995-05-26","o":13.75,"h":14,"l":13.62,"c":14,"v":29100},{"d":"1995-05-30","o":14,"h":14,"l":13.75,"c":13.88,"v":22500},{"d":"1995-05-31","o":13.88,"h":14,"l":13.75,"c":13.75,"v":8500},{"d":"1995-06-01","o":13.88,"h":14,"l":13.62,"c":14,"v":16700},{"d":"1995-06-02","o":13.88,"h":14.12,"l":13.88,"c":14,"v":16400},{"d":"1995-06-05","o":14.12,"h":14.12,"l":14,"c":14,"v":9600},{"d":"1995-06-06","o":14.12,"h":14.25,"l":14,"c":14.12,"v":10200},{"d":"1995-06-07","o":14,"h":14,"l":13.88,"c":14,"v":8200},{"d":"1995-06-08","o":14,"h":14,"l":13.62,"c":13.62,"v":12700},{"d":"1995-06-09","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":48900},{"d":"1995-06-12","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":41400},{"d":"1995-06-13","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":13100},{"d":"1995-06-14","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":27400},{"d":"1995-06-15","o":13.62,"h":13.62,"l":13.5,"c":13.62,"v":18600},{"d":"1995-06-16","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":4300},{"d":"1995-06-19","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":11000},{"d":"1995-06-20","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":7400},{"d":"1995-06-21","o":13.38,"h":13.38,"l":13,"c":13.12,"v":11200},{"d":"1995-06-22","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":12300},{"d":"1995-06-23","o":13.25,"h":13.25,"l":12.75,"c":12.88,"v":144300},{"d":"1995-06-26","o":13,"h":13.12,"l":12.75,"c":13,"v":42800},{"d":"1995-06-27","o":13,"h":13.12,"l":12.75,"c":12.75,"v":51700},{"d":"1995-06-28","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":6600},{"d":"1995-06-29","o":13.12,"h":13.12,"l":13,"c":13,"v":4800},{"d":"1995-06-30","o":12.88,"h":13.12,"l":12.88,"c":13,"v":10300},{"d":"1995-07-03","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":2800},{"d":"1995-07-05","o":13.25,"h":13.25,"l":13,"c":13,"v":24900},{"d":"1995-07-06","o":13.12,"h":13.12,"l":13,"c":13,"v":3300},{"d":"1995-07-07","o":13.12,"h":13.5,"l":13.12,"c":13.25,"v":11300},{"d":"1995-07-10","o":13.38,"h":13.62,"l":13.25,"c":13.5,"v":16700},{"d":"1995-07-11","o":13.5,"h":13.5,"l":13.25,"c":13.38,"v":8100},{"d":"1995-07-12","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":8500},{"d":"1995-07-13","o":13.25,"h":13.5,"l":13.25,"c":13.38,"v":6900},{"d":"1995-07-14","o":13.5,"h":13.5,"l":13.12,"c":13.25,"v":7800},{"d":"1995-07-17","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":8200},{"d":"1995-07-18","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":12600},{"d":"1995-07-19","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":4900},{"d":"1995-07-20","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":3300},{"d":"1995-07-21","o":13.25,"h":13.25,"l":13,"c":13.25,"v":81900},{"d":"1995-07-24","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":6800},{"d":"1995-07-25","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":5700},{"d":"1995-07-26","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":5800},{"d":"1995-07-27","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":6700},{"d":"1995-07-28","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":4800},{"d":"1995-07-31","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":2800},{"d":"1995-08-01","o":13.25,"h":13.5,"l":13.12,"c":13.38,"v":21600},{"d":"1995-08-02","o":13.25,"h":13.5,"l":13.25,"c":13.25,"v":4300},{"d":"1995-08-03","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":4100},{"d":"1995-08-04","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":16400},{"d":"1995-08-07","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":17000},{"d":"1995-08-08","o":13.38,"h":13.5,"l":13.25,"c":13.25,"v":87900},{"d":"1995-08-09","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":102900},{"d":"1995-08-10","o":13.25,"h":13.25,"l":13,"c":13.12,"v":111100},{"d":"1995-08-11","o":13.12,"h":13.12,"l":12.88,"c":13,"v":123100},{"d":"1995-08-14","o":13,"h":13,"l":12.88,"c":12.88,"v":37700},{"d":"1995-08-15","o":12.88,"h":13,"l":12.88,"c":13,"v":34500},{"d":"1995-08-16","o":13,"h":13,"l":12.88,"c":13,"v":105800},{"d":"1995-08-17","o":12.5,"h":14.12,"l":12.5,"c":12.62,"v":107700},{"d":"1995-08-18","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":87700},{"d":"1995-08-21","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":34600},{"d":"1995-08-22","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":78800},{"d":"1995-08-23","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":43800},{"d":"1995-08-24","o":12.38,"h":12.5,"l":12.25,"c":12.38,"v":60200},{"d":"1995-08-25","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":26600},{"d":"1995-08-28","o":12.38,"h":12.38,"l":12,"c":12,"v":116400},{"d":"1995-08-29","o":12,"h":12.38,"l":12,"c":12.38,"v":27000},{"d":"1995-08-30","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":4100},{"d":"1995-08-31","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":9800},{"d":"1995-09-01","o":12.25,"h":12.38,"l":12.12,"c":12.38,"v":13300},{"d":"1995-09-05","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":16500},{"d":"1995-09-06","o":12.25,"h":12.38,"l":12.12,"c":12.38,"v":13600},{"d":"1995-09-07","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":8200},{"d":"1995-09-08","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":6100},{"d":"1995-09-11","o":12.38,"h":12.38,"l":12.12,"c":12.25,"v":6800},{"d":"1995-09-12","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":9900},{"d":"1995-09-13","o":12.12,"h":12.25,"l":12,"c":12.12,"v":73300},{"d":"1995-09-14","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":16000},{"d":"1995-09-15","o":12.12,"h":12.25,"l":12,"c":12,"v":16800},{"d":"1995-09-18","o":12.12,"h":12.12,"l":11.75,"c":12,"v":22500},{"d":"1995-09-19","o":12,"h":12,"l":11.62,"c":11.75,"v":80500},{"d":"1995-09-20","o":11.75,"h":12.12,"l":11.75,"c":12.12,"v":82600},{"d":"1995-09-21","o":12,"h":12,"l":11.88,"c":12,"v":95600},{"d":"1995-09-22","o":12.12,"h":12.12,"l":11.88,"c":12.12,"v":20300},{"d":"1995-09-25","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":10100},{"d":"1995-09-26","o":12.12,"h":12.12,"l":12,"c":12.12,"v":25400},{"d":"1995-09-27","o":12,"h":12.12,"l":12,"c":12,"v":16300},{"d":"1995-09-28","o":12,"h":12.12,"l":11.88,"c":12,"v":24600},{"d":"1995-09-29","o":11.88,"h":12.38,"l":11.88,"c":12.25,"v":35100},{"d":"1995-10-02","o":12.25,"h":12.25,"l":12,"c":12,"v":94400},{"d":"1995-10-03","o":12,"h":12.25,"l":12,"c":12.12,"v":19200},{"d":"1995-10-04","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":6900},{"d":"1995-10-05","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":22900},{"d":"1995-10-06","o":12.38,"h":12.75,"l":12.38,"c":12.75,"v":15300},{"d":"1995-10-09","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":3200},{"d":"1995-10-10","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":10100},{"d":"1995-10-11","o":12.38,"h":12.5,"l":12.25,"c":12.25,"v":8500},{"d":"1995-10-12","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":35400},{"d":"1995-10-13","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":25000},{"d":"1995-10-16","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":13700},{"d":"1995-10-17","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":14900},{"d":"1995-10-18","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":13600},{"d":"1995-10-19","o":12.25,"h":12.25,"l":12,"c":12,"v":22700},{"d":"1995-10-20","o":11.5,"h":11.5,"l":10.5,"c":10.88,"v":202200},{"d":"1995-10-23","o":10.88,"h":11.25,"l":10.88,"c":11.12,"v":79600},{"d":"1995-10-24","o":11,"h":11,"l":10.88,"c":11,"v":71800},{"d":"1995-10-25","o":10.88,"h":11,"l":10.88,"c":10.88,"v":58400},{"d":"1995-10-26","o":10.75,"h":11,"l":10.62,"c":11,"v":51300},{"d":"1995-10-27","o":10.62,"h":10.88,"l":10.62,"c":10.75,"v":26400},{"d":"1995-10-30","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":11700},{"d":"1995-10-31","o":10.75,"h":10.88,"l":10.5,"c":10.75,"v":42600},{"d":"1995-11-01","o":10.62,"h":10.75,"l":10.5,"c":10.75,"v":50100},{"d":"1995-11-02","o":10.62,"h":10.75,"l":10.38,"c":10.75,"v":43200},{"d":"1995-11-03","o":10.75,"h":10.88,"l":10.62,"c":10.75,"v":14100},{"d":"1995-11-06","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":31800},{"d":"1995-11-07","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":23100},{"d":"1995-11-08","o":10.75,"h":10.88,"l":10.62,"c":10.75,"v":9700},{"d":"1995-11-09","o":10.75,"h":11,"l":10.75,"c":10.88,"v":18200},{"d":"1995-11-10","o":11,"h":11.12,"l":11,"c":11.12,"v":14400},{"d":"1995-11-13","o":11.12,"h":11.12,"l":11,"c":11,"v":8300},{"d":"1995-11-14","o":11.12,"h":11.12,"l":11,"c":11.12,"v":8600},{"d":"1995-11-15","o":11,"h":11.12,"l":11,"c":11.12,"v":30100},{"d":"1995-11-16","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":9300},{"d":"1995-11-17","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":27300},{"d":"1995-11-20","o":10.62,"h":10.75,"l":10.5,"c":10.62,"v":14500},{"d":"1995-11-21","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":44600},{"d":"1995-11-22","o":10.38,"h":10.5,"l":10.25,"c":10.5,"v":15800},{"d":"1995-11-24","o":10.5,"h":10.62,"l":10.38,"c":10.62,"v":5800},{"d":"1995-11-27","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":15700},{"d":"1995-11-28","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":30300},{"d":"1995-11-29","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":15700},{"d":"1995-11-30","o":10.75,"h":10.75,"l":10.38,"c":10.38,"v":37600},{"d":"1995-12-01","o":10.38,"h":10.5,"l":10,"c":10,"v":61200},{"d":"1995-12-04","o":10,"h":10,"l":9.62,"c":9.75,"v":92300},{"d":"1995-12-05","o":9.75,"h":10,"l":9.75,"c":10,"v":74800},{"d":"1995-12-06","o":10,"h":10.12,"l":10,"c":10.12,"v":45900},{"d":"1995-12-07","o":10.12,"h":10.25,"l":10,"c":10,"v":47800},{"d":"1995-12-08","o":10.12,"h":10.62,"l":10.12,"c":10.5,"v":46700},{"d":"1995-12-11","o":10.62,"h":10.62,"l":10.25,"c":10.25,"v":64900},{"d":"1995-12-12","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":44300},{"d":"1995-12-13","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":29100},{"d":"1995-12-14","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":49400},{"d":"1995-12-15","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":10400},{"d":"1995-12-18","o":10.38,"h":10.38,"l":9.88,"c":10,"v":84900},{"d":"1995-12-19","o":10,"h":10.12,"l":9.88,"c":10,"v":63200},{"d":"1995-12-20","o":10.12,"h":10.38,"l":10,"c":10.25,"v":22600},{"d":"1995-12-21","o":10.25,"h":10.62,"l":10.25,"c":10.62,"v":34500},{"d":"1995-12-22","o":10.75,"h":11.38,"l":10.75,"c":11.12,"v":64300},{"d":"1995-12-26","o":11.12,"h":11.38,"l":11.12,"c":11.25,"v":21200},{"d":"1995-12-27","o":11.12,"h":11.25,"l":11,"c":11.12,"v":33600},{"d":"1995-12-28","o":11,"h":11.38,"l":10.88,"c":11.12,"v":29000},{"d":"1995-12-29","o":11.12,"h":11.5,"l":11.12,"c":11.38,"v":25400},{"d":"1996-01-02","o":11.5,"h":11.88,"l":11.5,"c":11.62,"v":14400},{"d":"1996-01-03","o":11.62,"h":12,"l":11.5,"c":11.75,"v":21700},{"d":"1996-01-04","o":11.75,"h":12,"l":11.75,"c":11.75,"v":18200},{"d":"1996-01-05","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":12700},{"d":"1996-01-08","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":4400},{"d":"1996-01-09","o":11.62,"h":11.88,"l":11.62,"c":11.75,"v":10900},{"d":"1996-01-10","o":11.75,"h":11.88,"l":11.75,"c":11.88,"v":7300},{"d":"1996-01-11","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":6800},{"d":"1996-01-12","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":4000},{"d":"1996-01-15","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":3000},{"d":"1996-01-16","o":11.75,"h":11.75,"l":11.62,"c":11.75,"v":8200},{"d":"1996-01-17","o":11.62,"h":11.75,"l":11.38,"c":11.38,"v":32200},{"d":"1996-01-18","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":7000},{"d":"1996-01-19","o":11.62,"h":11.62,"l":11.38,"c":11.62,"v":9000},{"d":"1996-01-22","o":11.62,"h":11.75,"l":11.5,"c":11.75,"v":23600},{"d":"1996-01-23","o":11.75,"h":11.88,"l":11.62,"c":11.75,"v":23200},{"d":"1996-01-24","o":11.88,"h":12,"l":11.75,"c":12,"v":32300},{"d":"1996-01-25","o":12,"h":12.12,"l":12,"c":12.12,"v":24100},{"d":"1996-01-26","o":12,"h":12,"l":11.88,"c":12,"v":14500},{"d":"1996-01-29","o":12,"h":12,"l":11.88,"c":12,"v":6200},{"d":"1996-01-30","o":11.88,"h":12,"l":11.75,"c":12,"v":19100},{"d":"1996-01-31","o":12,"h":12,"l":11.88,"c":11.88,"v":18200},{"d":"1996-02-01","o":11.88,"h":11.88,"l":11.5,"c":11.75,"v":32400},{"d":"1996-02-02","o":11.62,"h":11.75,"l":11.62,"c":11.75,"v":19800},{"d":"1996-02-05","o":11.62,"h":12.12,"l":11.62,"c":12,"v":27700},{"d":"1996-02-06","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":12600},{"d":"1996-02-07","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":11100},{"d":"1996-02-08","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":14600},{"d":"1996-02-09","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":8200},{"d":"1996-02-12","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":11400},{"d":"1996-02-13","o":12.38,"h":12.5,"l":12.25,"c":12.38,"v":22300},{"d":"1996-02-14","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":7200},{"d":"1996-02-15","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":15300},{"d":"1996-02-16","o":12.38,"h":12.5,"l":12.25,"c":12.5,"v":15500},{"d":"1996-02-20","o":12.38,"h":12.5,"l":12.25,"c":12.5,"v":19000},{"d":"1996-02-21","o":12.38,"h":12.75,"l":12.38,"c":12.75,"v":41000},{"d":"1996-02-22","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":4200},{"d":"1996-02-23","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":14600},{"d":"1996-02-26","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":615700},{"d":"1996-02-27","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":12500},{"d":"1996-02-28","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":4800},{"d":"1996-02-29","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":7300},{"d":"1996-03-01","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":9400},{"d":"1996-03-04","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":12700},{"d":"1996-03-05","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":1800},{"d":"1996-03-06","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":6700},{"d":"1996-03-07","o":12.25,"h":12.25,"l":11.75,"c":11.88,"v":35100},{"d":"1996-03-08","o":11.88,"h":11.88,"l":11.5,"c":11.5,"v":17600},{"d":"1996-03-11","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":10100},{"d":"1996-03-12","o":11.62,"h":11.62,"l":11.38,"c":11.62,"v":10800},{"d":"1996-03-13","o":11.75,"h":11.75,"l":11.62,"c":11.75,"v":14500},{"d":"1996-03-14","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":18100},{"d":"1996-03-15","o":11.5,"h":11.62,"l":11.25,"c":11.5,"v":52300},{"d":"1996-03-18","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":4700},{"d":"1996-03-19","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":19500},{"d":"1996-03-20","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":10000},{"d":"1996-03-21","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":25300},{"d":"1996-03-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":5000},{"d":"1996-03-25","o":11.38,"h":11.38,"l":11.12,"c":11.12,"v":11500},{"d":"1996-03-26","o":11.12,"h":11.12,"l":10.88,"c":11.12,"v":16900},{"d":"1996-03-27","o":11,"h":11,"l":10.75,"c":10.75,"v":24300},{"d":"1996-03-28","o":10.88,"h":10.88,"l":10.5,"c":10.75,"v":44800},{"d":"1996-03-29","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":17200},{"d":"1996-04-01","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":32900},{"d":"1996-04-02","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":42100},{"d":"1996-04-03","o":10.5,"h":10.5,"l":10.25,"c":10.5,"v":35500},{"d":"1996-04-04","o":10.38,"h":10.5,"l":10.25,"c":10.25,"v":18800},{"d":"1996-04-08","o":10,"h":10,"l":9.88,"c":10,"v":56600},{"d":"1996-04-09","o":10,"h":10.12,"l":10,"c":10,"v":35800},{"d":"1996-04-10","o":10,"h":10,"l":9.75,"c":10,"v":47700},{"d":"1996-04-11","o":10,"h":10,"l":9.88,"c":10,"v":36800},{"d":"1996-04-12","o":10,"h":10,"l":10,"c":10,"v":56100},{"d":"1996-04-15","o":9.88,"h":10,"l":9.88,"c":10,"v":26600},{"d":"1996-04-16","o":10,"h":10.12,"l":9.88,"c":10,"v":35700},{"d":"1996-04-17","o":10,"h":10,"l":9.88,"c":10,"v":25000},{"d":"1996-04-18","o":9.88,"h":10,"l":9.88,"c":10,"v":59100},{"d":"1996-04-19","o":10,"h":10,"l":9.88,"c":10,"v":30900},{"d":"1996-04-22","o":10,"h":10,"l":10,"c":10,"v":54100},{"d":"1996-04-23","o":9.88,"h":10.38,"l":9.88,"c":10.25,"v":37000},{"d":"1996-04-24","o":10.38,"h":10.38,"l":10,"c":10,"v":63500},{"d":"1996-04-25","o":10,"h":10.38,"l":10,"c":10.38,"v":56900},{"d":"1996-04-26","o":10.38,"h":10.62,"l":10.38,"c":10.38,"v":24700},{"d":"1996-04-29","o":10.38,"h":10.5,"l":10.25,"c":10.5,"v":12700},{"d":"1996-04-30","o":10.5,"h":11,"l":10.5,"c":10.75,"v":29700},{"d":"1996-05-01","o":10.88,"h":11,"l":10.88,"c":10.88,"v":22100},{"d":"1996-05-02","o":11,"h":11,"l":10.75,"c":10.75,"v":19500},{"d":"1996-05-03","o":10.88,"h":11,"l":10.88,"c":11,"v":7400},{"d":"1996-05-06","o":11,"h":11,"l":11,"c":11,"v":7100},{"d":"1996-05-07","o":11,"h":11,"l":10.88,"c":11,"v":10600},{"d":"1996-05-08","o":10.88,"h":11,"l":10.88,"c":11,"v":9800},{"d":"1996-05-09","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":28200},{"d":"1996-05-10","o":10.88,"h":11,"l":10.75,"c":10.88,"v":16000},{"d":"1996-05-13","o":11,"h":11,"l":10.88,"c":11,"v":27400},{"d":"1996-05-14","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":53800},{"d":"1996-05-15","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":7500},{"d":"1996-05-16","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":14100},{"d":"1996-05-17","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":11400},{"d":"1996-05-20","o":10.75,"h":10.75,"l":9.88,"c":10.5,"v":128100},{"d":"1996-05-21","o":10.25,"h":10.75,"l":10.25,"c":10.62,"v":67000},{"d":"1996-05-22","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":51900},{"d":"1996-05-23","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":31100},{"d":"1996-05-24","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":33900},{"d":"1996-05-28","o":10.62,"h":10.75,"l":10.5,"c":10.62,"v":21600},{"d":"1996-05-29","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":12900},{"d":"1996-05-30","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":16800},{"d":"1996-05-31","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":9900},{"d":"1996-06-03","o":10.62,"h":10.75,"l":10.38,"c":10.5,"v":43500},{"d":"1996-06-04","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":22500},{"d":"1996-06-05","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":4900},{"d":"1996-06-06","o":10.38,"h":10.62,"l":10.38,"c":10.62,"v":10900},{"d":"1996-06-07","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":49300},{"d":"1996-06-10","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":10200},{"d":"1996-06-11","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":41600},{"d":"1996-06-12","o":10.25,"h":10.5,"l":10.25,"c":10.38,"v":47600},{"d":"1996-06-13","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":11000},{"d":"1996-06-14","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":14400},{"d":"1996-06-17","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":11800},{"d":"1996-06-18","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":20800},{"d":"1996-06-19","o":10.38,"h":10.5,"l":10.25,"c":10.25,"v":28100},{"d":"1996-06-20","o":10.25,"h":10.25,"l":10,"c":10.12,"v":44400},{"d":"1996-06-21","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":8000},{"d":"1996-06-24","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":10900},{"d":"1996-06-25","o":10.12,"h":10.25,"l":9.88,"c":10.12,"v":34500},{"d":"1996-06-26","o":10.12,"h":10.25,"l":10,"c":10.25,"v":12100},{"d":"1996-06-27","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":16700},{"d":"1996-06-28","o":10.25,"h":10.38,"l":10,"c":10.38,"v":33600},{"d":"1996-07-01","o":10.38,"h":10.62,"l":10.38,"c":10.38,"v":19100},{"d":"1996-07-02","o":10.38,"h":10.75,"l":10.38,"c":10.75,"v":14600},{"d":"1996-07-03","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":11600},{"d":"1996-07-05","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":10300},{"d":"1996-07-08","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":5300},{"d":"1996-07-09","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":6900},{"d":"1996-07-10","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":14300},{"d":"1996-07-11","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":6900},{"d":"1996-07-12","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":10200},{"d":"1996-07-15","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":7900},{"d":"1996-07-16","o":10.88,"h":11,"l":10.75,"c":10.88,"v":19000},{"d":"1996-07-17","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":7000},{"d":"1996-07-18","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":8100},{"d":"1996-07-19","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":15000},{"d":"1996-07-22","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":9400},{"d":"1996-07-23","o":10.62,"h":10.62,"l":10.12,"c":10.12,"v":27500},{"d":"1996-07-24","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":51900},{"d":"1996-07-25","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":59000},{"d":"1996-07-26","o":10,"h":10.12,"l":10,"c":10.12,"v":101700},{"d":"1996-07-29","o":10.12,"h":10.12,"l":10,"c":10.12,"v":37700},{"d":"1996-07-30","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":19000},{"d":"1996-07-31","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":13400},{"d":"1996-08-01","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":14300},{"d":"1996-08-02","o":10.38,"h":11,"l":10.25,"c":11,"v":15600},{"d":"1996-08-05","o":11.12,"h":11.38,"l":11.12,"c":11.38,"v":70300},{"d":"1996-08-06","o":11.38,"h":11.62,"l":11.38,"c":11.62,"v":20200},{"d":"1996-08-07","o":11.62,"h":11.75,"l":11.38,"c":11.5,"v":32000},{"d":"1996-08-08","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":41900},{"d":"1996-08-09","o":11.75,"h":11.75,"l":11.38,"c":11.5,"v":52600},{"d":"1996-08-12","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":13400},{"d":"1996-08-13","o":11.5,"h":11.5,"l":11.25,"c":11.38,"v":63700},{"d":"1996-08-14","o":11.5,"h":11.62,"l":11.38,"c":11.38,"v":34200},{"d":"1996-08-15","o":11.5,"h":11.5,"l":11.12,"c":11.25,"v":34000},{"d":"1996-08-16","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":14700},{"d":"1996-08-19","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":35900},{"d":"1996-08-20","o":11.38,"h":11.38,"l":11.25,"c":11.38,"v":31000},{"d":"1996-08-21","o":11.25,"h":11.5,"l":11.25,"c":11.38,"v":56700},{"d":"1996-08-22","o":11.12,"h":11.12,"l":11,"c":11,"v":29100},{"d":"1996-08-23","o":11,"h":11,"l":10.88,"c":10.88,"v":29000},{"d":"1996-08-26","o":11,"h":11,"l":10.88,"c":11,"v":19700},{"d":"1996-08-27","o":11,"h":11,"l":10.88,"c":11,"v":14000},{"d":"1996-08-28","o":11,"h":11,"l":10.88,"c":11,"v":15100},{"d":"1996-08-29","o":10.88,"h":11,"l":10.88,"c":11,"v":16400},{"d":"1996-08-30","o":11,"h":11,"l":10.88,"c":10.88,"v":18500},{"d":"1996-09-03","o":11,"h":11,"l":10.88,"c":11,"v":22700},{"d":"1996-09-04","o":10.88,"h":11,"l":10.88,"c":11,"v":7200},{"d":"1996-09-05","o":11,"h":11,"l":10.88,"c":11,"v":9100},{"d":"1996-09-06","o":11,"h":11,"l":10.88,"c":10.88,"v":19800},{"d":"1996-09-09","o":10.88,"h":11,"l":10.88,"c":11,"v":17300},{"d":"1996-09-10","o":10.88,"h":11,"l":10.88,"c":11,"v":10600},{"d":"1996-09-11","o":11,"h":11,"l":10.88,"c":11,"v":6200},{"d":"1996-09-12","o":11,"h":11,"l":10.88,"c":11,"v":9800},{"d":"1996-09-13","o":10.88,"h":11,"l":10.88,"c":10.88,"v":13800},{"d":"1996-09-16","o":11,"h":11,"l":10.88,"c":10.88,"v":15700},{"d":"1996-09-17","o":11,"h":11,"l":10.88,"c":11,"v":8200},{"d":"1996-09-18","o":10.88,"h":11,"l":10.88,"c":10.88,"v":10800},{"d":"1996-09-19","o":11,"h":11,"l":10.88,"c":11,"v":10300},{"d":"1996-09-20","o":10.88,"h":11,"l":10.88,"c":10.88,"v":8700},{"d":"1996-09-23","o":11,"h":11,"l":10.88,"c":11,"v":7900},{"d":"1996-09-24","o":11,"h":11,"l":10.88,"c":11,"v":24200},{"d":"1996-09-25","o":11,"h":11,"l":10.88,"c":11,"v":34700},{"d":"1996-09-26","o":10.88,"h":11,"l":10.88,"c":10.88,"v":13200},{"d":"1996-09-27","o":11,"h":11,"l":10.88,"c":10.88,"v":7500},{"d":"1996-09-30","o":10.88,"h":11,"l":10.88,"c":10.88,"v":52500},{"d":"1996-10-01","o":10.88,"h":11,"l":10.88,"c":10.88,"v":22400},{"d":"1996-10-02","o":11,"h":11,"l":10.88,"c":11,"v":32600},{"d":"1996-10-03","o":11,"h":11.12,"l":11,"c":11.12,"v":20700},{"d":"1996-10-04","o":11.12,"h":11.12,"l":11,"c":11.12,"v":21200},{"d":"1996-10-07","o":11,"h":11,"l":10.88,"c":11,"v":10100},{"d":"1996-10-08","o":10.88,"h":11,"l":10.88,"c":10.88,"v":35300},{"d":"1996-10-09","o":10.88,"h":11,"l":10.88,"c":11,"v":9200},{"d":"1996-10-10","o":10.88,"h":11,"l":10.88,"c":11,"v":19200},{"d":"1996-10-11","o":11,"h":11,"l":10.88,"c":11,"v":20400},{"d":"1996-10-14","o":11,"h":11.12,"l":10.88,"c":11.12,"v":31300},{"d":"1996-10-15","o":11.12,"h":11.12,"l":11,"c":11.12,"v":53100},{"d":"1996-10-16","o":11,"h":11.12,"l":11,"c":11.12,"v":34600},{"d":"1996-10-17","o":11.12,"h":11.12,"l":11,"c":11.12,"v":18000},{"d":"1996-10-18","o":11.12,"h":11.12,"l":11,"c":11.12,"v":18800},{"d":"1996-10-21","o":11,"h":11.25,"l":11,"c":11.12,"v":22900},{"d":"1996-10-22","o":11.12,"h":11.25,"l":11,"c":11.12,"v":15000},{"d":"1996-10-23","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":14200},{"d":"1996-10-24","o":11,"h":11.12,"l":11,"c":11.12,"v":21300},{"d":"1996-10-25","o":11.12,"h":11.12,"l":11,"c":11.12,"v":7000},{"d":"1996-10-28","o":11,"h":11.12,"l":11,"c":11,"v":15700},{"d":"1996-10-29","o":11,"h":11.12,"l":11,"c":11.12,"v":9700},{"d":"1996-10-30","o":11,"h":11.12,"l":11,"c":11.12,"v":4600},{"d":"1996-10-31","o":11.12,"h":11.12,"l":11,"c":11.12,"v":11900},{"d":"1996-11-01","o":11.12,"h":11.12,"l":11,"c":11.12,"v":7600},{"d":"1996-11-04","o":11.12,"h":11.12,"l":11,"c":11.12,"v":24100},{"d":"1996-11-05","o":11.12,"h":11.12,"l":10.88,"c":11,"v":28300},{"d":"1996-11-06","o":11,"h":11,"l":10.62,"c":10.75,"v":47800},{"d":"1996-11-07","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":35200},{"d":"1996-11-08","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":13500},{"d":"1996-11-11","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":15000},{"d":"1996-11-12","o":10.88,"h":11.25,"l":10.75,"c":11.25,"v":36000},{"d":"1996-11-13","o":11,"h":11,"l":10.38,"c":10.5,"v":138200},{"d":"1996-11-14","o":10.62,"h":10.62,"l":10.25,"c":10.5,"v":134300},{"d":"1996-11-15","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":82700},{"d":"1996-11-18","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":54600},{"d":"1996-11-19","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":107300},{"d":"1996-11-20","o":10.5,"h":10.62,"l":10.38,"c":10.5,"v":103200},{"d":"1996-11-21","o":10.5,"h":10.62,"l":10.38,"c":10.5,"v":101900},{"d":"1996-11-22","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":35000},{"d":"1996-11-25","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":15600},{"d":"1996-11-26","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":350400},{"d":"1996-11-27","o":10.12,"h":10.25,"l":10,"c":10.25,"v":24800},{"d":"1996-11-29","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":13700},{"d":"1996-12-02","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":34400},{"d":"1996-12-03","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":37600},{"d":"1996-12-04","o":10.12,"h":10.25,"l":10,"c":10.12,"v":23700},{"d":"1996-12-05","o":10.12,"h":10.25,"l":10,"c":10,"v":56100},{"d":"1996-12-06","o":9.88,"h":10,"l":9.75,"c":10,"v":76300},{"d":"1996-12-09","o":10,"h":10.12,"l":10,"c":10.12,"v":33500},{"d":"1996-12-10","o":10.12,"h":10.25,"l":10,"c":10.12,"v":60400},{"d":"1996-12-11","o":10.12,"h":10.25,"l":10,"c":10.12,"v":8500},{"d":"1996-12-12","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":17700},{"d":"1996-12-13","o":10.12,"h":10.38,"l":10.12,"c":10.38,"v":34300},{"d":"1996-12-16","o":10.38,"h":10.38,"l":10.12,"c":10.25,"v":24000},{"d":"1996-12-17","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":23300},{"d":"1996-12-18","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":46900},{"d":"1996-12-19","o":10.25,"h":10.38,"l":10.12,"c":10.38,"v":28100},{"d":"1996-12-20","o":10.25,"h":10.38,"l":10.12,"c":10.38,"v":114900},{"d":"1996-12-23","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":17500},{"d":"1996-12-24","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":5800},{"d":"1996-12-26","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":14400},{"d":"1996-12-27","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":12600},{"d":"1996-12-30","o":10.38,"h":10.38,"l":10.12,"c":10.25,"v":35700},{"d":"1996-12-31","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":38400},{"d":"1997-01-02","o":10.25,"h":10.38,"l":10.12,"c":10.38,"v":14000},{"d":"1997-01-03","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":9500},{"d":"1997-01-06","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":10600},{"d":"1997-01-07","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":23400},{"d":"1997-01-08","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":11800},{"d":"1997-01-09","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":24000},{"d":"1997-01-10","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":14300},{"d":"1997-01-13","o":10.5,"h":10.62,"l":10.38,"c":10.62,"v":58500},{"d":"1997-01-14","o":10.62,"h":11,"l":10.62,"c":11,"v":50600},{"d":"1997-01-15","o":10.88,"h":11,"l":10.88,"c":10.88,"v":36800},{"d":"1997-01-16","o":11,"h":11.25,"l":11,"c":11.25,"v":36700},{"d":"1997-01-17","o":11.25,"h":11.62,"l":11.12,"c":11.5,"v":81800},{"d":"1997-01-20","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":43700},{"d":"1997-01-21","o":11.5,"h":11.62,"l":11.38,"c":11.5,"v":64700},{"d":"1997-01-22","o":11.62,"h":11.75,"l":11.62,"c":11.75,"v":30600},{"d":"1997-01-23","o":11.5,"h":11.5,"l":11.12,"c":11.38,"v":49100},{"d":"1997-01-24","o":11.38,"h":11.5,"l":11.25,"c":11.25,"v":73000},{"d":"1997-01-27","o":11.38,"h":11.5,"l":11.25,"c":11.38,"v":28500},{"d":"1997-01-28","o":11.5,"h":11.5,"l":11.25,"c":11.38,"v":73500},{"d":"1997-01-29","o":11.38,"h":11.62,"l":11.38,"c":11.5,"v":14800},{"d":"1997-01-30","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":27000},{"d":"1997-01-31","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":36200},{"d":"1997-02-03","o":11.5,"h":11.62,"l":11.38,"c":11.5,"v":36200},{"d":"1997-02-04","o":11.38,"h":11.38,"l":11.12,"c":11.12,"v":43800},{"d":"1997-02-05","o":11.12,"h":11.12,"l":10.88,"c":10.88,"v":43700},{"d":"1997-02-06","o":11,"h":11,"l":10.75,"c":10.88,"v":37500},{"d":"1997-02-07","o":10.88,"h":10.88,"l":10.75,"c":10.88,"v":25500},{"d":"1997-02-10","o":10.88,"h":10.88,"l":10.5,"c":10.75,"v":46300},{"d":"1997-02-11","o":10.75,"h":10.88,"l":10.62,"c":10.62,"v":17200},{"d":"1997-02-12","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":9800},{"d":"1997-02-13","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":27800},{"d":"1997-02-14","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":5600},{"d":"1997-02-18","o":10.75,"h":11.12,"l":10.75,"c":11.12,"v":50800},{"d":"1997-02-19","o":11.25,"h":11.25,"l":11,"c":11,"v":29500},{"d":"1997-02-20","o":11,"h":11.38,"l":11,"c":11.25,"v":69700},{"d":"1997-02-21","o":11.25,"h":11.38,"l":11.12,"c":11.25,"v":13900},{"d":"1997-02-24","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":35600},{"d":"1997-02-25","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":29100},{"d":"1997-02-26","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":52800},{"d":"1997-02-27","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":16200},{"d":"1997-02-28","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":18600},{"d":"1997-03-03","o":11.25,"h":11.25,"l":11,"c":11,"v":24000},{"d":"1997-03-04","o":11,"h":11.25,"l":11,"c":11.25,"v":9600},{"d":"1997-03-05","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":10500},{"d":"1997-03-06","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":7500},{"d":"1997-03-07","o":11.25,"h":11.25,"l":11,"c":11,"v":57200},{"d":"1997-03-10","o":11.12,"h":11.12,"l":11,"c":11.12,"v":32200},{"d":"1997-03-11","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":5600},{"d":"1997-03-12","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":23000},{"d":"1997-03-13","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":10200},{"d":"1997-03-14","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":20800},{"d":"1997-03-17","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":11500},{"d":"1997-03-18","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":98600},{"d":"1997-03-19","o":11.75,"h":11.75,"l":11.25,"c":11.25,"v":194200},{"d":"1997-03-20","o":11.25,"h":11.38,"l":11.12,"c":11.25,"v":69500},{"d":"1997-03-21","o":11.25,"h":11.38,"l":11.12,"c":11.38,"v":36000},{"d":"1997-03-24","o":11.38,"h":11.38,"l":11.12,"c":11.25,"v":54100},{"d":"1997-03-25","o":10.88,"h":11.12,"l":10.88,"c":11,"v":11000},{"d":"1997-03-26","o":11.12,"h":11.12,"l":11,"c":11.12,"v":12600},{"d":"1997-03-27","o":11.25,"h":11.25,"l":11,"c":11,"v":28600},{"d":"1997-03-31","o":11,"h":11.12,"l":10.88,"c":10.88,"v":15100},{"d":"1997-04-01","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":20300},{"d":"1997-04-02","o":10.75,"h":10.88,"l":10.62,"c":10.75,"v":36000},{"d":"1997-04-03","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":34500},{"d":"1997-04-04","o":10.62,"h":10.75,"l":10.5,"c":10.62,"v":77700},{"d":"1997-04-07","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":6500},{"d":"1997-04-08","o":10.75,"h":10.88,"l":10.5,"c":10.5,"v":43200},{"d":"1997-04-09","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":13300},{"d":"1997-04-10","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":4700},{"d":"1997-04-11","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":23900},{"d":"1997-04-14","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":53800},{"d":"1997-04-15","o":10.5,"h":10.62,"l":10.38,"c":10.38,"v":14500},{"d":"1997-04-16","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":17200},{"d":"1997-04-17","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":39000},{"d":"1997-04-18","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":9800},{"d":"1997-04-21","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":38400},{"d":"1997-04-22","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":21100},{"d":"1997-04-23","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":6000},{"d":"1997-04-24","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":13500},{"d":"1997-04-25","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":13700},{"d":"1997-04-28","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":15300},{"d":"1997-04-29","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":15400},{"d":"1997-04-30","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":26900},{"d":"1997-05-01","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":15000},{"d":"1997-05-02","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":41200},{"d":"1997-05-05","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":27300},{"d":"1997-05-06","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":11100},{"d":"1997-05-07","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":26300},{"d":"1997-05-08","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":21500},{"d":"1997-05-09","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":33200},{"d":"1997-05-12","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":13400},{"d":"1997-05-13","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":50100},{"d":"1997-05-14","o":10.62,"h":10.62,"l":10.5,"c":10.62,"v":31900},{"d":"1997-05-15","o":10.5,"h":10.62,"l":10.38,"c":10.38,"v":62900},{"d":"1997-05-16","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":23600},{"d":"1997-05-19","o":10.5,"h":10.5,"l":10.12,"c":10.12,"v":40500},{"d":"1997-05-20","o":10.25,"h":10.25,"l":10,"c":10.12,"v":15800},{"d":"1997-05-21","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":20000},{"d":"1997-05-22","o":10.25,"h":10.25,"l":10,"c":10,"v":37500},{"d":"1997-05-23","o":10,"h":10.12,"l":10,"c":10,"v":27400},{"d":"1997-05-27","o":10.12,"h":10.12,"l":10,"c":10,"v":43500},{"d":"1997-05-28","o":10,"h":10,"l":9.75,"c":9.88,"v":29300},{"d":"1997-05-29","o":9.88,"h":10,"l":9.75,"c":10,"v":44700},{"d":"1997-05-30","o":9.88,"h":10,"l":9.75,"c":9.88,"v":21000},{"d":"1997-06-02","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":43300},{"d":"1997-06-03","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":165700},{"d":"1997-06-04","o":9.62,"h":9.62,"l":9.25,"c":9.25,"v":67700},{"d":"1997-06-05","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":63600},{"d":"1997-06-06","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":56800},{"d":"1997-06-09","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":23600},{"d":"1997-06-10","o":9.12,"h":9.25,"l":9,"c":9.25,"v":45500},{"d":"1997-06-11","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":20700},{"d":"1997-06-12","o":9.12,"h":9.25,"l":9,"c":9,"v":22200},{"d":"1997-06-13","o":9,"h":9.25,"l":9,"c":9.12,"v":40400},{"d":"1997-06-16","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":9500},{"d":"1997-06-17","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":24700},{"d":"1997-06-18","o":9.12,"h":9.38,"l":8.88,"c":9.38,"v":99000},{"d":"1997-06-19","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":41800},{"d":"1997-06-20","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":23100},{"d":"1997-06-23","o":9.88,"h":9.88,"l":9.62,"c":9.75,"v":28600},{"d":"1997-06-24","o":9.62,"h":9.75,"l":9.62,"c":9.69,"v":18300},{"d":"1997-06-25","o":9.56,"h":9.62,"l":9.5,"c":9.62,"v":18300},{"d":"1997-06-26","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":19000},{"d":"1997-06-27","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":3600},{"d":"1997-06-30","o":9.25,"h":9.62,"l":9.25,"c":9.62,"v":9900},{"d":"1997-07-01","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":14400},{"d":"1997-07-02","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":14800},{"d":"1997-07-03","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":9700},{"d":"1997-07-07","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":12200},{"d":"1997-07-08","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":13100},{"d":"1997-07-09","o":9.38,"h":9.38,"l":9.12,"c":9.19,"v":34300},{"d":"1997-07-10","o":9.25,"h":9.31,"l":9.12,"c":9.31,"v":17600},{"d":"1997-07-11","o":9.25,"h":9.31,"l":9.12,"c":9.31,"v":12600},{"d":"1997-07-14","o":9.25,"h":9.38,"l":9.25,"c":9.31,"v":4900},{"d":"1997-07-15","o":9.25,"h":9.31,"l":9.25,"c":9.25,"v":11700},{"d":"1997-07-16","o":9.25,"h":9.38,"l":9,"c":9.12,"v":74400},{"d":"1997-07-17","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":19000},{"d":"1997-07-18","o":9.06,"h":9.12,"l":9,"c":9.06,"v":18500},{"d":"1997-07-21","o":9.06,"h":9.12,"l":9,"c":9.06,"v":25000},{"d":"1997-07-22","o":9.06,"h":9.06,"l":9,"c":9,"v":29100},{"d":"1997-07-23","o":9,"h":9.12,"l":9,"c":9.06,"v":53900},{"d":"1997-07-24","o":9.12,"h":9.19,"l":9.06,"c":9.06,"v":41400},{"d":"1997-07-25","o":9.06,"h":9.25,"l":9.06,"c":9.25,"v":22600},{"d":"1997-07-28","o":9.19,"h":9.25,"l":9.12,"c":9.25,"v":16900},{"d":"1997-07-29","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":600},{"d":"1997-07-30","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":22800},{"d":"1997-07-31","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":27000},{"d":"1997-08-01","o":9.44,"h":9.5,"l":9.38,"c":9.44,"v":16500},{"d":"1997-08-04","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":14700},{"d":"1997-08-05","o":9.31,"h":9.44,"l":9,"c":9,"v":78600},{"d":"1997-08-06","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":23400},{"d":"1997-08-07","o":9.12,"h":9.25,"l":9.06,"c":9.25,"v":26400},{"d":"1997-08-08","o":9.19,"h":9.25,"l":9.12,"c":9.12,"v":17100},{"d":"1997-08-11","o":9.12,"h":9.25,"l":9,"c":9,"v":20200},{"d":"1997-08-12","o":9,"h":9.12,"l":8.94,"c":9.06,"v":34700},{"d":"1997-08-13","o":9.06,"h":9.25,"l":9,"c":9.19,"v":46100},{"d":"1997-08-14","o":9.12,"h":9.25,"l":9.12,"c":9.19,"v":11500},{"d":"1997-08-15","o":9.19,"h":9.25,"l":9.12,"c":9.12,"v":15200},{"d":"1997-08-18","o":9.12,"h":9.12,"l":9,"c":9.12,"v":11400},{"d":"1997-08-19","o":9.06,"h":9.25,"l":9.06,"c":9.12,"v":58000},{"d":"1997-08-20","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":19000},{"d":"1997-08-21","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":12200},{"d":"1997-08-22","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":39900},{"d":"1997-08-25","o":9.19,"h":9.25,"l":9.19,"c":9.25,"v":17300},{"d":"1997-08-26","o":9.19,"h":9.25,"l":9.12,"c":9.25,"v":41000},{"d":"1997-08-27","o":9.25,"h":9.31,"l":9.19,"c":9.31,"v":31400},{"d":"1997-08-28","o":9.25,"h":9.25,"l":9.19,"c":9.19,"v":18100},{"d":"1997-08-29","o":9.19,"h":9.31,"l":9.19,"c":9.31,"v":27000},{"d":"1997-09-02","o":9.25,"h":9.38,"l":9.25,"c":9.31,"v":9800},{"d":"1997-09-03","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":3400},{"d":"1997-09-04","o":9.38,"h":9.44,"l":9.31,"c":9.38,"v":13900},{"d":"1997-09-05","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":33700},{"d":"1997-09-08","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":17300},{"d":"1997-09-09","o":9.38,"h":9.44,"l":9.31,"c":9.38,"v":35200},{"d":"1997-09-10","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":23800},{"d":"1997-09-11","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":24100},{"d":"1997-09-12","o":9.38,"h":9.5,"l":9.31,"c":9.44,"v":42100},{"d":"1997-09-15","o":9.44,"h":9.5,"l":9.25,"c":9.5,"v":9500},{"d":"1997-09-16","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":14600},{"d":"1997-09-17","o":9.44,"h":9.56,"l":9.38,"c":9.44,"v":8900},{"d":"1997-09-18","o":9.38,"h":9.44,"l":9.31,"c":9.44,"v":14400},{"d":"1997-09-19","o":9.31,"h":9.5,"l":9.31,"c":9.44,"v":30400},{"d":"1997-09-22","o":9.44,"h":9.5,"l":9.44,"c":9.44,"v":137800},{"d":"1997-09-23","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":17500},{"d":"1997-09-24","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":25300},{"d":"1997-09-25","o":9.31,"h":9.44,"l":9.31,"c":9.44,"v":11800},{"d":"1997-09-26","o":9.31,"h":9.44,"l":9.31,"c":9.44,"v":23800},{"d":"1997-09-29","o":9.38,"h":9.44,"l":9.38,"c":9.38,"v":32800},{"d":"1997-09-30","o":9.38,"h":9.44,"l":9.38,"c":9.44,"v":27300},{"d":"1997-10-01","o":9.38,"h":9.44,"l":9.38,"c":9.38,"v":28500},{"d":"1997-10-02","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":22600},{"d":"1997-10-03","o":9.38,"h":9.38,"l":9.31,"c":9.31,"v":8800},{"d":"1997-10-06","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":15800},{"d":"1997-10-07","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":4800},{"d":"1997-10-08","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":52000},{"d":"1997-10-09","o":9.25,"h":9.25,"l":9.19,"c":9.25,"v":25300},{"d":"1997-10-10","o":9.19,"h":9.38,"l":9.12,"c":9.31,"v":62000},{"d":"1997-10-13","o":9.31,"h":9.31,"l":9.25,"c":9.31,"v":22500},{"d":"1997-10-14","o":9.31,"h":9.31,"l":9.25,"c":9.25,"v":31900},{"d":"1997-10-15","o":9.31,"h":9.44,"l":9.19,"c":9.19,"v":187700},{"d":"1997-10-16","o":9.19,"h":9.31,"l":9.19,"c":9.31,"v":3600},{"d":"1997-10-17","o":9.31,"h":9.31,"l":9,"c":9.06,"v":59700},{"d":"1997-10-20","o":9.19,"h":9.25,"l":9.12,"c":9.25,"v":16500},{"d":"1997-10-21","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":9800},{"d":"1997-10-22","o":9.31,"h":9.38,"l":9.25,"c":9.25,"v":21100},{"d":"1997-10-23","o":9.19,"h":9.31,"l":9.12,"c":9.25,"v":32600},{"d":"1997-10-24","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":9800},{"d":"1997-10-27","o":9.25,"h":9.25,"l":9.06,"c":9.25,"v":20400},{"d":"1997-10-28","o":9.12,"h":9.38,"l":9,"c":9.38,"v":46300},{"d":"1997-10-29","o":8.81,"h":9.19,"l":8.81,"c":9.12,"v":33200},{"d":"1997-10-30","o":9,"h":9.12,"l":8.94,"c":8.94,"v":28900},{"d":"1997-10-31","o":8.94,"h":9,"l":8.94,"c":8.94,"v":8800},{"d":"1997-11-03","o":9,"h":9.12,"l":8.94,"c":9,"v":13900},{"d":"1997-11-04","o":9,"h":9.06,"l":8.88,"c":9,"v":19800},{"d":"1997-11-05","o":8.88,"h":9,"l":8.88,"c":9,"v":22800},{"d":"1997-11-06","o":9,"h":9.06,"l":8.94,"c":8.94,"v":81700},{"d":"1997-11-07","o":8.88,"h":9,"l":8.75,"c":8.75,"v":38500},{"d":"1997-11-10","o":8.88,"h":9,"l":8.75,"c":9,"v":8500},{"d":"1997-11-11","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":9300},{"d":"1997-11-12","o":9,"h":9,"l":8.75,"c":8.75,"v":26600},{"d":"1997-11-13","o":8.81,"h":9,"l":8.81,"c":8.88,"v":24800},{"d":"1997-11-14","o":8.88,"h":9,"l":8.88,"c":9,"v":14200},{"d":"1997-11-17","o":8.88,"h":9,"l":8.88,"c":8.88,"v":7900},{"d":"1997-11-18","o":8.88,"h":8.94,"l":8.88,"c":8.94,"v":16000},{"d":"1997-11-19","o":8.94,"h":9,"l":8.88,"c":8.88,"v":21200},{"d":"1997-11-20","o":8.88,"h":9.12,"l":8.88,"c":9,"v":199000},{"d":"1997-11-21","o":9,"h":9,"l":8.94,"c":8.94,"v":45100},{"d":"1997-11-24","o":8.94,"h":9.06,"l":8.94,"c":9,"v":10600},{"d":"1997-11-25","o":9,"h":9.06,"l":8.88,"c":9,"v":20800},{"d":"1997-11-26","o":8.94,"h":9,"l":8.88,"c":8.88,"v":40600},{"d":"1997-11-28","o":8.88,"h":9,"l":8.88,"c":9,"v":15400},{"d":"1997-12-01","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":14600},{"d":"1997-12-02","o":8.81,"h":9,"l":8.81,"c":9,"v":9100},{"d":"1997-12-03","o":8.88,"h":9,"l":8.81,"c":8.88,"v":37500},{"d":"1997-12-04","o":9,"h":9,"l":8.81,"c":9,"v":35000},{"d":"1997-12-05","o":8.88,"h":9,"l":8.81,"c":9,"v":22100},{"d":"1997-12-08","o":8.88,"h":9,"l":8.75,"c":9,"v":41100},{"d":"1997-12-09","o":8.88,"h":9,"l":8.88,"c":9,"v":8600},{"d":"1997-12-10","o":9.12,"h":9.12,"l":8.88,"c":9,"v":15400},{"d":"1997-12-11","o":8.88,"h":9,"l":8.88,"c":9,"v":7200},{"d":"1997-12-12","o":9,"h":9.12,"l":8.88,"c":9.06,"v":25900},{"d":"1997-12-15","o":9.06,"h":9.06,"l":8.88,"c":8.94,"v":17900},{"d":"1997-12-16","o":8.94,"h":8.94,"l":8.88,"c":8.88,"v":9800},{"d":"1997-12-17","o":9,"h":9,"l":8.88,"c":9,"v":18400},{"d":"1997-12-18","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":7200},{"d":"1997-12-19","o":8.88,"h":9,"l":8.75,"c":9,"v":22200},{"d":"1997-12-22","o":9,"h":9,"l":8.88,"c":8.88,"v":116600},{"d":"1997-12-23","o":8.88,"h":9,"l":8.88,"c":8.94,"v":12800},{"d":"1997-12-24","o":8.88,"h":8.88,"l":8.81,"c":8.88,"v":6800},{"d":"1997-12-26","o":9,"h":9,"l":8.81,"c":8.88,"v":7500},{"d":"1997-12-29","o":8.88,"h":9,"l":8.88,"c":8.88,"v":112400},{"d":"1997-12-30","o":8.88,"h":8.94,"l":8.75,"c":8.81,"v":21900},{"d":"1997-12-31","o":8.81,"h":9,"l":8.75,"c":9,"v":65400},{"d":"1998-01-02","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":20400},{"d":"1998-01-05","o":9,"h":9,"l":8.88,"c":8.94,"v":7600},{"d":"1998-01-06","o":8.94,"h":9,"l":8.88,"c":9,"v":20000},{"d":"1998-01-07","o":9,"h":9,"l":8.94,"c":8.94,"v":7700},{"d":"1998-01-08","o":9,"h":9,"l":8.94,"c":9,"v":23700},{"d":"1998-01-09","o":8.94,"h":9,"l":8.88,"c":8.88,"v":18100},{"d":"1998-01-12","o":8.88,"h":8.88,"l":8.69,"c":8.81,"v":28900},{"d":"1998-01-13","o":8.94,"h":8.94,"l":8.94,"c":8.94,"v":9000},{"d":"1998-01-14","o":8.94,"h":9,"l":8.94,"c":9,"v":18300},{"d":"1998-01-15","o":8.88,"h":8.94,"l":8.75,"c":8.88,"v":14900},{"d":"1998-01-16","o":8.81,"h":8.88,"l":8.75,"c":8.81,"v":19900},{"d":"1998-01-20","o":8.81,"h":8.94,"l":8.75,"c":8.81,"v":15100},{"d":"1998-01-21","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":10800},{"d":"1998-01-22","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":21500},{"d":"1998-01-23","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":4900},{"d":"1998-01-26","o":8.94,"h":8.94,"l":8.75,"c":8.88,"v":20400},{"d":"1998-01-27","o":8.81,"h":8.88,"l":8.75,"c":8.75,"v":18400},{"d":"1998-01-28","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":14300},{"d":"1998-01-29","o":8.69,"h":8.94,"l":8.69,"c":8.75,"v":52000},{"d":"1998-01-30","o":8.75,"h":8.94,"l":8.75,"c":8.94,"v":24200},{"d":"1998-02-02","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":8200},{"d":"1998-02-03","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":4700},{"d":"1998-02-04","o":8.94,"h":8.94,"l":8.88,"c":8.88,"v":9300},{"d":"1998-02-05","o":8.88,"h":9,"l":8.88,"c":9,"v":25800},{"d":"1998-02-06","o":8.88,"h":8.94,"l":8.88,"c":8.94,"v":9400},{"d":"1998-02-09","o":8.88,"h":9,"l":8.88,"c":8.94,"v":16300},{"d":"1998-02-10","o":8.88,"h":8.94,"l":8.81,"c":8.81,"v":7600},{"d":"1998-02-11","o":8.81,"h":8.88,"l":8.75,"c":8.88,"v":12000},{"d":"1998-02-12","o":8.75,"h":8.88,"l":8.69,"c":8.75,"v":14100},{"d":"1998-02-13","o":8.75,"h":8.94,"l":8.75,"c":8.94,"v":26400},{"d":"1998-02-17","o":8.81,"h":9,"l":8.81,"c":8.94,"v":31800},{"d":"1998-02-18","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":9600},{"d":"1998-02-19","o":8.88,"h":8.94,"l":8.88,"c":8.94,"v":10400},{"d":"1998-02-20","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":11300},{"d":"1998-02-23","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":6700},{"d":"1998-02-24","o":8.88,"h":9,"l":8.88,"c":9,"v":14700},{"d":"1998-02-25","o":9,"h":9,"l":8.94,"c":8.94,"v":30400},{"d":"1998-02-26","o":9,"h":9,"l":8.94,"c":9,"v":25800},{"d":"1998-02-27","o":8.94,"h":9,"l":8.88,"c":9,"v":9200},{"d":"1998-03-02","o":9,"h":9.06,"l":8.88,"c":9.06,"v":22000},{"d":"1998-03-03","o":8.94,"h":9,"l":8.94,"c":8.94,"v":2700},{"d":"1998-03-04","o":9,"h":9.19,"l":9,"c":9.06,"v":79300},{"d":"1998-03-05","o":9.19,"h":9.25,"l":9.06,"c":9.06,"v":19100},{"d":"1998-03-06","o":9.06,"h":9.25,"l":9.06,"c":9.12,"v":18000},{"d":"1998-03-09","o":9.19,"h":9.19,"l":9.06,"c":9.19,"v":10500},{"d":"1998-03-10","o":9.06,"h":9.12,"l":9.06,"c":9.06,"v":15000},{"d":"1998-03-11","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":6400},{"d":"1998-03-12","o":9.06,"h":9.06,"l":9,"c":9,"v":21700},{"d":"1998-03-13","o":9,"h":9.06,"l":9,"c":9,"v":11500},{"d":"1998-03-16","o":9.12,"h":9.31,"l":9,"c":9,"v":55300},{"d":"1998-03-17","o":9,"h":9.12,"l":9,"c":9.12,"v":13700},{"d":"1998-03-18","o":9.12,"h":9.12,"l":8.94,"c":8.94,"v":13600},{"d":"1998-03-19","o":9,"h":9,"l":8.94,"c":8.94,"v":13000},{"d":"1998-03-20","o":8.94,"h":9.06,"l":8.94,"c":9.06,"v":32400},{"d":"1998-03-23","o":9,"h":9.06,"l":8.94,"c":9,"v":16200},{"d":"1998-03-24","o":9,"h":9,"l":8.94,"c":8.94,"v":18500},{"d":"1998-03-25","o":8.94,"h":9,"l":8.94,"c":8.94,"v":15200},{"d":"1998-03-26","o":8.94,"h":8.94,"l":8.88,"c":8.94,"v":16600},{"d":"1998-03-27","o":8.88,"h":8.94,"l":8.81,"c":8.88,"v":19200},{"d":"1998-03-30","o":8.88,"h":8.88,"l":8.81,"c":8.88,"v":6500},{"d":"1998-03-31","o":8.88,"h":9,"l":8.81,"c":8.94,"v":33800},{"d":"1998-04-01","o":8.94,"h":9,"l":8.75,"c":8.88,"v":65200},{"d":"1998-04-02","o":8.94,"h":8.94,"l":8.69,"c":8.75,"v":52500},{"d":"1998-04-03","o":8.75,"h":8.88,"l":8.75,"c":8.81,"v":49000},{"d":"1998-04-06","o":8.88,"h":8.88,"l":8.69,"c":8.88,"v":16300},{"d":"1998-04-07","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":23800},{"d":"1998-04-08","o":8.75,"h":8.81,"l":8.69,"c":8.75,"v":41800},{"d":"1998-04-09","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":23800},{"d":"1998-04-13","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":35500},{"d":"1998-04-14","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":17800},{"d":"1998-04-15","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":18700},{"d":"1998-04-16","o":8.38,"h":8.38,"l":7.5,"c":7.75,"v":128400},{"d":"1998-04-17","o":7.62,"h":8,"l":7.62,"c":8,"v":161800},{"d":"1998-04-20","o":8.06,"h":8.25,"l":7.88,"c":7.88,"v":33700},{"d":"1998-04-21","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":50000},{"d":"1998-04-22","o":7.75,"h":7.81,"l":7.75,"c":7.75,"v":18800},{"d":"1998-04-23","o":7.75,"h":7.81,"l":7.75,"c":7.75,"v":30200},{"d":"1998-04-24","o":7.81,"h":7.81,"l":7.75,"c":7.75,"v":20100},{"d":"1998-04-27","o":7.75,"h":7.75,"l":7.62,"c":7.75,"v":44100},{"d":"1998-04-28","o":7.88,"h":8,"l":7.75,"c":8,"v":49200},{"d":"1998-04-29","o":8,"h":8.06,"l":7.94,"c":8,"v":57800},{"d":"1998-04-30","o":8,"h":8.12,"l":8,"c":8.12,"v":6700},{"d":"1998-05-01","o":8,"h":8.12,"l":7.88,"c":8.12,"v":10500},{"d":"1998-05-04","o":8.12,"h":8.25,"l":7.88,"c":7.94,"v":29600},{"d":"1998-05-05","o":7.88,"h":7.94,"l":7.81,"c":7.88,"v":13900},{"d":"1998-05-06","o":7.88,"h":7.88,"l":7.81,"c":7.81,"v":6400},{"d":"1998-05-07","o":7.81,"h":7.88,"l":7.81,"c":7.88,"v":2400},{"d":"1998-05-08","o":7.81,"h":7.88,"l":7.75,"c":7.88,"v":8400},{"d":"1998-05-11","o":7.81,"h":7.81,"l":7.62,"c":7.75,"v":9200},{"d":"1998-05-12","o":7.75,"h":7.94,"l":7.62,"c":7.75,"v":121600},{"d":"1998-05-13","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":50100},{"d":"1998-05-14","o":7.62,"h":7.81,"l":7.62,"c":7.75,"v":43800},{"d":"1998-05-15","o":7.81,"h":7.81,"l":7.62,"c":7.62,"v":87700},{"d":"1998-05-18","o":7.69,"h":7.75,"l":7.62,"c":7.69,"v":14400},{"d":"1998-05-19","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":15700},{"d":"1998-05-20","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":6200},{"d":"1998-05-21","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":55700},{"d":"1998-05-22","o":7.88,"h":7.88,"l":7.69,"c":7.75,"v":34000},{"d":"1998-05-26","o":7.81,"h":7.81,"l":7.69,"c":7.75,"v":25900},{"d":"1998-05-27","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":17800},{"d":"1998-05-28","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":13100},{"d":"1998-05-29","o":7.75,"h":7.94,"l":7.75,"c":7.94,"v":34400},{"d":"1998-06-01","o":7.94,"h":7.94,"l":7.75,"c":7.75,"v":11100},{"d":"1998-06-02","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":32200},{"d":"1998-06-03","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":52100},{"d":"1998-06-04","o":7.81,"h":7.88,"l":7.75,"c":7.88,"v":8200},{"d":"1998-06-05","o":7.81,"h":7.94,"l":7.81,"c":7.88,"v":22200},{"d":"1998-06-08","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":9000},{"d":"1998-06-09","o":7.75,"h":7.88,"l":7.75,"c":7.81,"v":23800},{"d":"1998-06-10","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":16800},{"d":"1998-06-11","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":48500},{"d":"1998-06-12","o":7.75,"h":7.81,"l":7.75,"c":7.75,"v":57200},{"d":"1998-06-15","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":16900},{"d":"1998-06-16","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":7900},{"d":"1998-06-17","o":7.69,"h":7.75,"l":7.62,"c":7.62,"v":6100},{"d":"1998-06-18","o":7.62,"h":7.62,"l":7.56,"c":7.56,"v":10000},{"d":"1998-06-19","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":12900},{"d":"1998-06-22","o":7.5,"h":7.56,"l":7.5,"c":7.5,"v":3300},{"d":"1998-06-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":29600},{"d":"1998-06-24","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":7900},{"d":"1998-06-25","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":22800},{"d":"1998-06-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":5900},{"d":"1998-06-29","o":7.5,"h":7.56,"l":7.44,"c":7.5,"v":77300},{"d":"1998-06-30","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":1600},{"d":"1998-07-01","o":7.44,"h":7.5,"l":7.44,"c":7.44,"v":14400},{"d":"1998-07-02","o":7.56,"h":7.56,"l":7.5,"c":7.5,"v":4300},{"d":"1998-07-06","o":7.5,"h":7.62,"l":7.5,"c":7.56,"v":11300},{"d":"1998-07-07","o":7.56,"h":7.56,"l":7.5,"c":7.5,"v":5200},{"d":"1998-07-08","o":7.44,"h":7.5,"l":7.44,"c":7.5,"v":23900},{"d":"1998-07-09","o":7.44,"h":7.62,"l":7.44,"c":7.62,"v":6700},{"d":"1998-07-10","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":600},{"d":"1998-07-13","o":7.53,"h":7.56,"l":7.5,"c":7.56,"v":12400},{"d":"1998-07-14","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":10000},{"d":"1998-07-15","o":7.5,"h":7.88,"l":7.5,"c":7.88,"v":42000},{"d":"1998-07-16","o":7.81,"h":7.88,"l":7.75,"c":7.88,"v":10800},{"d":"1998-07-17","o":7.75,"h":7.81,"l":7.5,"c":7.5,"v":93500},{"d":"1998-07-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":15800},{"d":"1998-07-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":16600},{"d":"1998-07-22","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":32100},{"d":"1998-07-23","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":33100},{"d":"1998-07-24","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":28800},{"d":"1998-07-27","o":7.12,"h":7.12,"l":7,"c":7,"v":9300},{"d":"1998-07-28","o":7,"h":7.12,"l":7,"c":7,"v":15900},{"d":"1998-07-29","o":7,"h":7.12,"l":7,"c":7.06,"v":11300},{"d":"1998-07-30","o":7,"h":7.12,"l":7,"c":7.06,"v":42100},{"d":"1998-07-31","o":7.12,"h":7.12,"l":6.81,"c":6.81,"v":34600},{"d":"1998-08-03","o":6.94,"h":6.94,"l":6.62,"c":6.69,"v":25000},{"d":"1998-08-04","o":6.75,"h":6.88,"l":6.5,"c":6.5,"v":19700},{"d":"1998-08-05","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":8900},{"d":"1998-08-06","o":6.75,"h":6.81,"l":6.69,"c":6.69,"v":8400},{"d":"1998-08-07","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":3200},{"d":"1998-08-10","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":20400},{"d":"1998-08-11","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":9700},{"d":"1998-08-12","o":6.75,"h":6.88,"l":6.5,"c":6.62,"v":29600},{"d":"1998-08-13","o":6.56,"h":6.88,"l":6.56,"c":6.75,"v":19500},{"d":"1998-08-14","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":11500},{"d":"1998-08-17","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":4900},{"d":"1998-08-18","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":15100},{"d":"1998-08-19","o":6.81,"h":6.88,"l":6.5,"c":6.5,"v":15200},{"d":"1998-08-20","o":6.5,"h":6.62,"l":6.25,"c":6.25,"v":11700},{"d":"1998-08-21","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":39700},{"d":"1998-08-24","o":6.5,"h":6.5,"l":6.38,"c":6.44,"v":28200},{"d":"1998-08-25","o":6.44,"h":6.44,"l":6.25,"c":6.31,"v":16300},{"d":"1998-08-26","o":6.38,"h":6.38,"l":5.88,"c":6,"v":35300},{"d":"1998-08-27","o":6,"h":6,"l":5.69,"c":5.75,"v":30100},{"d":"1998-08-28","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":44200},{"d":"1998-08-31","o":5.75,"h":6,"l":5.75,"c":5.81,"v":25500},{"d":"1998-09-01","o":5.75,"h":5.75,"l":5.38,"c":5.62,"v":45300},{"d":"1998-09-02","o":5.56,"h":5.62,"l":5.38,"c":5.62,"v":111800},{"d":"1998-09-03","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":168500},{"d":"1998-09-04","o":5.75,"h":5.75,"l":5.62,"c":5.69,"v":109000},{"d":"1998-09-08","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":57700},{"d":"1998-09-09","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":13000},{"d":"1998-09-10","o":5.62,"h":5.62,"l":5.25,"c":5.38,"v":142200},{"d":"1998-09-11","o":5.5,"h":5.62,"l":5.25,"c":5.25,"v":15800},{"d":"1998-09-14","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":36200},{"d":"1998-09-15","o":5.38,"h":5.44,"l":5.25,"c":5.38,"v":262800},{"d":"1998-09-16","o":5.44,"h":5.44,"l":5.19,"c":5.19,"v":64200},{"d":"1998-09-17","o":5.19,"h":5.31,"l":5.19,"c":5.25,"v":14100},{"d":"1998-09-18","o":5.25,"h":5.38,"l":5.19,"c":5.19,"v":59300},{"d":"1998-09-21","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":30300},{"d":"1998-09-22","o":5.25,"h":5.25,"l":5.19,"c":5.25,"v":83800},{"d":"1998-09-23","o":5.38,"h":5.5,"l":5.25,"c":5.38,"v":11600},{"d":"1998-09-24","o":5.31,"h":5.38,"l":5.25,"c":5.25,"v":28500},{"d":"1998-09-25","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":6500},{"d":"1998-09-28","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":9100},{"d":"1998-09-29","o":5.31,"h":5.62,"l":5.31,"c":5.62,"v":18200},{"d":"1998-09-30","o":5.69,"h":6,"l":5.69,"c":6,"v":17200},{"d":"1998-10-01","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":10400},{"d":"1998-10-02","o":5.62,"h":5.75,"l":5.5,"c":5.62,"v":9700},{"d":"1998-10-05","o":5.5,"h":5.5,"l":5.25,"c":5.31,"v":25700},{"d":"1998-10-06","o":5.44,"h":5.5,"l":5.12,"c":5.31,"v":67000},{"d":"1998-10-07","o":5.19,"h":5.25,"l":5,"c":5,"v":54000},{"d":"1998-10-08","o":5,"h":5,"l":4.88,"c":4.94,"v":67500},{"d":"1998-10-09","o":5,"h":5,"l":4.75,"c":5,"v":25300},{"d":"1998-10-12","o":5,"h":5.12,"l":4.88,"c":5.06,"v":117700},{"d":"1998-10-13","o":5.25,"h":5.25,"l":5.12,"c":5.19,"v":39800},{"d":"1998-10-14","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":34400},{"d":"1998-10-15","o":5.19,"h":5.19,"l":5.06,"c":5.06,"v":28200},{"d":"1998-10-16","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":3300},{"d":"1998-10-19","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":88400},{"d":"1998-10-20","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":58000},{"d":"1998-10-21","o":5.06,"h":5.06,"l":5,"c":5,"v":65100},{"d":"1998-10-22","o":5,"h":5.12,"l":5,"c":5.12,"v":63000},{"d":"1998-10-23","o":5.12,"h":5.12,"l":5.06,"c":5.12,"v":7200},{"d":"1998-10-26","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":8800},{"d":"1998-10-27","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":5400},{"d":"1998-10-28","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":53000},{"d":"1998-10-29","o":5.5,"h":5.56,"l":5.38,"c":5.56,"v":60700},{"d":"1998-10-30","o":5.56,"h":5.75,"l":5.56,"c":5.56,"v":24800},{"d":"1998-11-02","o":5.62,"h":5.75,"l":5.56,"c":5.75,"v":25600},{"d":"1998-11-03","o":5.75,"h":5.75,"l":5.69,"c":5.75,"v":3900},{"d":"1998-11-04","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":12700},{"d":"1998-11-05","o":5.69,"h":6.25,"l":5.69,"c":6.25,"v":9800},{"d":"1998-11-06","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1700},{"d":"1998-11-09","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":10200},{"d":"1998-11-10","o":6.31,"h":6.31,"l":6,"c":6,"v":12000},{"d":"1998-11-11","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":4100},{"d":"1998-11-12","o":6,"h":6.12,"l":6,"c":6.12,"v":1200},{"d":"1998-11-13","o":6.06,"h":6.12,"l":6.06,"c":6.06,"v":4200},{"d":"1998-11-16","o":6,"h":6.38,"l":6,"c":6.25,"v":42100},{"d":"1998-11-17","o":6.12,"h":6.12,"l":6,"c":6,"v":90900},{"d":"1998-11-18","o":6,"h":6.12,"l":6,"c":6,"v":27100},{"d":"1998-11-19","o":6,"h":6.06,"l":6,"c":6.06,"v":9400},{"d":"1998-11-20","o":6.12,"h":6.12,"l":6,"c":6.06,"v":15500},{"d":"1998-11-23","o":6,"h":6.12,"l":6,"c":6,"v":82600},{"d":"1998-11-24","o":6,"h":6.12,"l":6,"c":6,"v":24900},{"d":"1998-11-25","o":6,"h":6.06,"l":6,"c":6,"v":14400},{"d":"1998-11-27","o":6,"h":6,"l":6,"c":6,"v":8500},{"d":"1998-11-30","o":6,"h":6.12,"l":6,"c":6.12,"v":24000},{"d":"1998-12-01","o":6,"h":6.06,"l":6,"c":6,"v":9800},{"d":"1998-12-02","o":6,"h":6.06,"l":6,"c":6,"v":30900},{"d":"1998-12-03","o":6,"h":6.06,"l":6,"c":6.06,"v":23700},{"d":"1998-12-04","o":6,"h":6,"l":6,"c":6,"v":5000},{"d":"1998-12-07","o":6,"h":6.06,"l":6,"c":6,"v":67800},{"d":"1998-12-08","o":6,"h":6.06,"l":5.75,"c":5.75,"v":22000},{"d":"1998-12-09","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":51400},{"d":"1998-12-10","o":5.75,"h":5.81,"l":5.62,"c":5.75,"v":5500},{"d":"1998-12-11","o":5.69,"h":5.88,"l":5.69,"c":5.88,"v":13700},{"d":"1998-12-14","o":5,"h":5.5,"l":5,"c":5.44,"v":50000},{"d":"1998-12-15","o":5.44,"h":5.56,"l":5.38,"c":5.56,"v":32400},{"d":"1998-12-16","o":5.5,"h":5.69,"l":5.5,"c":5.69,"v":20400},{"d":"1998-12-17","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":46700},{"d":"1998-12-18","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":15300},{"d":"1998-12-21","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":36800},{"d":"1998-12-22","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":36800},{"d":"1998-12-23","o":5.5,"h":5.62,"l":5.5,"c":5.56,"v":106800},{"d":"1998-12-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":13400},{"d":"1998-12-28","o":5.5,"h":5.69,"l":5.5,"c":5.56,"v":20300},{"d":"1998-12-29","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":7700},{"d":"1998-12-30","o":5.5,"h":5.5,"l":5.25,"c":5.38,"v":15300},{"d":"1998-12-31","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":50400},{"d":"1999-01-04","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":4200},{"d":"1999-01-05","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":4300},{"d":"1999-01-06","o":5.31,"h":5.31,"l":5.19,"c":5.25,"v":8700},{"d":"1999-01-07","o":5.19,"h":5.38,"l":5.12,"c":5.38,"v":32900},{"d":"1999-01-08","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":1700},{"d":"1999-01-11","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":24800},{"d":"1999-01-12","o":5.25,"h":5.31,"l":5.19,"c":5.19,"v":13900},{"d":"1999-01-13","o":5.25,"h":5.25,"l":5.19,"c":5.25,"v":2500},{"d":"1999-01-14","o":5.19,"h":5.19,"l":5,"c":5.06,"v":304000},{"d":"1999-01-15","o":5.06,"h":5.25,"l":5.06,"c":5.25,"v":9900},{"d":"1999-01-19","o":5.19,"h":5.19,"l":5.12,"c":5.12,"v":5000},{"d":"1999-01-20","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":7600},{"d":"1999-01-21","o":5.38,"h":5.38,"l":5.12,"c":5.19,"v":29500},{"d":"1999-01-22","o":5.25,"h":5.31,"l":5.19,"c":5.25,"v":11500},{"d":"1999-01-25","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":200},{"d":"1999-01-26","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":2600},{"d":"1999-01-27","o":5.25,"h":5.38,"l":5.19,"c":5.19,"v":21200},{"d":"1999-01-28","o":5.12,"h":5.19,"l":5.12,"c":5.19,"v":5800},{"d":"1999-01-29","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":15500},{"d":"1999-02-01","o":5.12,"h":5.12,"l":5.06,"c":5.12,"v":42700},{"d":"1999-02-02","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":118900},{"d":"1999-02-03","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":6700},{"d":"1999-02-04","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":13600},{"d":"1999-02-05","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":94400},{"d":"1999-02-08","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":47700},{"d":"1999-02-09","o":5.44,"h":5.44,"l":5.25,"c":5.25,"v":381200},{"d":"1999-02-10","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":6600},{"d":"1999-02-11","o":5.25,"h":5.62,"l":5.25,"c":5.5,"v":33500},{"d":"1999-02-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":3500},{"d":"1999-02-16","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":35800},{"d":"1999-02-17","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":108600},{"d":"1999-02-18","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":79600},{"d":"1999-02-19","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":103600},{"d":"1999-02-22","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":2000},{"d":"1999-02-23","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":8300},{"d":"1999-02-24","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":34400},{"d":"1999-02-25","o":5.19,"h":5.44,"l":5.19,"c":5.44,"v":10400},{"d":"1999-02-26","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":128100},{"d":"1999-03-01","o":5.38,"h":5.5,"l":5.25,"c":5.31,"v":27200},{"d":"1999-03-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":400},{"d":"1999-03-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":12200},{"d":"1999-03-04","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":1000},{"d":"1999-03-05","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":5000},{"d":"1999-03-08","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":3600},{"d":"1999-03-09","o":5.25,"h":5.31,"l":5.19,"c":5.25,"v":4400},{"d":"1999-03-10","o":5.12,"h":5.19,"l":5.12,"c":5.12,"v":4000},{"d":"1999-03-11","o":5.19,"h":5.19,"l":5.12,"c":5.19,"v":5500},{"d":"1999-03-12","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":500},{"d":"1999-03-15","o":5.19,"h":5.19,"l":5.12,"c":5.12,"v":3900},{"d":"1999-03-16","o":5.12,"h":5.25,"l":5.12,"c":5.19,"v":2900},{"d":"1999-03-17","o":5.12,"h":5.19,"l":5.12,"c":5.12,"v":5900},{"d":"1999-03-18","o":5.12,"h":5.12,"l":5,"c":5.12,"v":7200},{"d":"1999-03-19","o":5.12,"h":5.12,"l":5.06,"c":5.12,"v":3300},{"d":"1999-03-22","o":5,"h":5,"l":5,"c":5,"v":22100},{"d":"1999-03-23","o":5,"h":5.12,"l":5,"c":5,"v":9000},{"d":"1999-03-24","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":3900},{"d":"1999-03-25","o":5.06,"h":5.19,"l":5.06,"c":5.12,"v":12400},{"d":"1999-03-26","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":13700},{"d":"1999-03-29","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":7700},{"d":"1999-03-30","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":14000},{"d":"1999-03-31","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":112900},{"d":"1999-04-01","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":7500},{"d":"1999-04-05","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":2500},{"d":"1999-04-06","o":5,"h":5,"l":4.88,"c":5,"v":5100},{"d":"1999-04-07","o":4.88,"h":5,"l":4.88,"c":4.94,"v":6600},{"d":"1999-04-08","o":5,"h":5,"l":4.94,"c":5,"v":10400},{"d":"1999-04-09","o":5,"h":5.19,"l":5,"c":5.06,"v":8800},{"d":"1999-04-12","o":5,"h":5.06,"l":5,"c":5,"v":8900},{"d":"1999-04-13","o":5,"h":5.12,"l":5,"c":5.06,"v":5200},{"d":"1999-04-14","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":14100},{"d":"1999-04-15","o":5.12,"h":5.19,"l":5.12,"c":5.12,"v":73800},{"d":"1999-04-16","o":5.12,"h":5.38,"l":5,"c":5.25,"v":24100},{"d":"1999-04-19","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":15600},{"d":"1999-04-20","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":4100},{"d":"1999-04-21","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":3300},{"d":"1999-04-22","o":5.31,"h":5.44,"l":5.31,"c":5.38,"v":4100},{"d":"1999-04-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":6600},{"d":"1999-04-26","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":600},{"d":"1999-04-27","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":2800},{"d":"1999-04-28","o":5.44,"h":5.56,"l":5.44,"c":5.56,"v":1600},{"d":"1999-04-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":800},{"d":"1999-04-30","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":3700},{"d":"1999-05-03","o":5.44,"h":5.44,"l":5.38,"c":5.38,"v":2300},{"d":"1999-05-04","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":7300},{"d":"1999-05-05","o":5.38,"h":5.5,"l":5.12,"c":5.25,"v":11600},{"d":"1999-05-06","o":5.12,"h":5.31,"l":5,"c":5.25,"v":7600},{"d":"1999-05-07","o":5.38,"h":5.38,"l":5.19,"c":5.25,"v":7700},{"d":"1999-05-10","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":800},{"d":"1999-05-11","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":8300},{"d":"1999-05-12","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":400},{"d":"1999-05-13","o":5.19,"h":5.38,"l":5.19,"c":5.38,"v":7000},{"d":"1999-05-14","o":5.38,"h":5.38,"l":5.19,"c":5.25,"v":4600},{"d":"1999-05-17","o":5.25,"h":5.5,"l":5.19,"c":5.38,"v":13000},{"d":"1999-05-18","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"1999-05-19","o":5.38,"h":5.5,"l":5.19,"c":5.25,"v":23400},{"d":"1999-05-20","o":5.19,"h":5.31,"l":5.19,"c":5.25,"v":7400},{"d":"1999-05-21","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":4800},{"d":"1999-05-24","o":5.31,"h":5.5,"l":5.31,"c":5.44,"v":17600},{"d":"1999-05-25","o":5.56,"h":5.56,"l":5.38,"c":5.44,"v":3300},{"d":"1999-05-26","o":5.56,"h":5.56,"l":5.44,"c":5.44,"v":8600},{"d":"1999-05-27","o":5.44,"h":5.5,"l":5.44,"c":5.44,"v":13400},{"d":"1999-05-28","o":5.31,"h":5.5,"l":5.31,"c":5.44,"v":7600},{"d":"1999-06-01","o":5.44,"h":5.5,"l":5.38,"c":5.44,"v":800},{"d":"1999-06-02","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":14200},{"d":"1999-06-03","o":5.38,"h":5.5,"l":5.31,"c":5.5,"v":4900},{"d":"1999-06-04","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":12000},{"d":"1999-06-07","o":5.62,"h":5.75,"l":5.5,"c":5.62,"v":7200},{"d":"1999-06-08","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":4700},{"d":"1999-06-09","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1300},{"d":"1999-06-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2500},{"d":"1999-06-11","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":700},{"d":"1999-06-14","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":2600},{"d":"1999-06-15","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":5700},{"d":"1999-06-16","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":3700},{"d":"1999-06-17","o":5.44,"h":5.44,"l":5.38,"c":5.38,"v":2800},{"d":"1999-06-18","o":5.5,"h":5.62,"l":5.5,"c":5.56,"v":3000},{"d":"1999-06-21","o":5.69,"h":5.69,"l":5.56,"c":5.56,"v":6800},{"d":"1999-06-22","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":5500},{"d":"1999-06-23","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":6700},{"d":"1999-06-24","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":400},{"d":"1999-06-25","o":5.62,"h":5.69,"l":5.56,"c":5.56,"v":5900},{"d":"1999-06-28","o":5.5,"h":5.62,"l":5.5,"c":5.56,"v":4100},{"d":"1999-06-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":10200},{"d":"1999-06-30","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":30100},{"d":"1999-07-01","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":7500},{"d":"1999-07-02","o":5.38,"h":5.56,"l":5.38,"c":5.56,"v":8200},{"d":"1999-07-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1800},{"d":"1999-07-07","o":5.5,"h":5.5,"l":5.38,"c":5.44,"v":24400},{"d":"1999-07-08","o":5.38,"h":5.56,"l":5.38,"c":5.56,"v":11900},{"d":"1999-07-09","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":9600},{"d":"1999-07-12","o":5.56,"h":5.56,"l":5.25,"c":5.38,"v":44400},{"d":"1999-07-13","o":5.25,"h":5.31,"l":5.19,"c":5.31,"v":5900},{"d":"1999-07-14","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":12100},{"d":"1999-07-15","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":19400},{"d":"1999-07-16","o":5.31,"h":5.5,"l":5.31,"c":5.31,"v":3700},{"d":"1999-07-19","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":4200},{"d":"1999-07-20","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":1700},{"d":"1999-07-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":19800},{"d":"1999-07-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1000},{"d":"1999-07-23","o":5.25,"h":5.31,"l":5.06,"c":5.31,"v":12300},{"d":"1999-07-26","o":5.31,"h":5.69,"l":5.31,"c":5.38,"v":15900},{"d":"1999-07-27","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"1999-07-28","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":600},{"d":"1999-07-29","o":5.31,"h":5.38,"l":5.25,"c":5.25,"v":3500},{"d":"1999-07-30","o":5.25,"h":5.25,"l":5,"c":5.12,"v":22600},{"d":"1999-08-02","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":500},{"d":"1999-08-03","o":5.12,"h":5.12,"l":5,"c":5,"v":13300},{"d":"1999-08-04","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":3000},{"d":"1999-08-05","o":5.25,"h":5.25,"l":5.06,"c":5.06,"v":6000},{"d":"1999-08-06","o":5.06,"h":5.12,"l":5.06,"c":5.06,"v":2400},{"d":"1999-08-09","o":5.06,"h":5.31,"l":5.06,"c":5.12,"v":4600},{"d":"1999-08-10","o":5.12,"h":5.12,"l":5.06,"c":5.12,"v":12600},{"d":"1999-08-11","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":2900},{"d":"1999-08-12","o":5.06,"h":5.12,"l":5.06,"c":5.12,"v":1000},{"d":"1999-08-13","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1999-08-16","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":8500},{"d":"1999-08-17","o":5.19,"h":5.19,"l":5.12,"c":5.12,"v":13500},{"d":"1999-08-18","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":3400},{"d":"1999-08-19","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1999-08-20","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":7600},{"d":"1999-08-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2400},{"d":"1999-08-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":14600},{"d":"1999-08-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1800},{"d":"1999-08-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2900},{"d":"1999-08-27","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":100},{"d":"1999-08-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":9500},{"d":"1999-08-31","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":8700},{"d":"1999-09-01","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":7500},{"d":"1999-09-02","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":24200},{"d":"1999-09-03","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":2500},{"d":"1999-09-07","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":0},{"d":"1999-09-08","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":3500},{"d":"1999-09-09","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":5600},{"d":"1999-09-10","o":5.31,"h":5.38,"l":5.25,"c":5.31,"v":7700},{"d":"1999-09-13","o":5.25,"h":5.44,"l":5.25,"c":5.31,"v":4500},{"d":"1999-09-14","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":200},{"d":"1999-09-15","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":1800},{"d":"1999-09-16","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1999-09-17","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1999-09-20","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":1700},{"d":"1999-09-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":12600},{"d":"1999-09-22","o":5.31,"h":5.38,"l":5.25,"c":5.38,"v":3900},{"d":"1999-09-23","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":22600},{"d":"1999-09-24","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":14500},{"d":"1999-09-27","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":600},{"d":"1999-09-28","o":5.06,"h":5.25,"l":5.06,"c":5.06,"v":18100},{"d":"1999-09-29","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":4200},{"d":"1999-09-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1999-10-01","o":5.12,"h":5.12,"l":5,"c":5,"v":4900},{"d":"1999-10-04","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":17700},{"d":"1999-10-05","o":5.12,"h":5.12,"l":5.06,"c":5.06,"v":5000},{"d":"1999-10-06","o":5,"h":5.19,"l":5,"c":5.19,"v":3600},{"d":"1999-10-07","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":4400},{"d":"1999-10-08","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1000},{"d":"1999-10-11","o":5.06,"h":5.06,"l":4.88,"c":5,"v":22400},{"d":"1999-10-12","o":5,"h":5,"l":5,"c":5,"v":38500},{"d":"1999-10-13","o":4.88,"h":5,"l":4.88,"c":5,"v":3000},{"d":"1999-10-14","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":1800},{"d":"1999-10-15","o":4.94,"h":5,"l":4.94,"c":4.94,"v":6700},{"d":"1999-10-18","o":5,"h":5.06,"l":5,"c":5,"v":2300},{"d":"1999-10-19","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":16600},{"d":"1999-10-20","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":22800},{"d":"1999-10-21","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":9200},{"d":"1999-10-22","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":25100},{"d":"1999-10-25","o":4.88,"h":5,"l":4.88,"c":5,"v":16100},{"d":"1999-10-26","o":5,"h":5,"l":4.88,"c":4.88,"v":12500},{"d":"1999-10-27","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":1000},{"d":"1999-10-28","o":4.88,"h":5.06,"l":4.88,"c":5,"v":19000},{"d":"1999-10-29","o":5,"h":5.12,"l":5,"c":5.06,"v":6600},{"d":"1999-11-01","o":5,"h":5,"l":4.88,"c":4.88,"v":10800},{"d":"1999-11-02","o":4.88,"h":5,"l":4.88,"c":5,"v":1000},{"d":"1999-11-03","o":5,"h":5.06,"l":5,"c":5,"v":3800},{"d":"1999-11-04","o":5.06,"h":5.12,"l":5.06,"c":5.12,"v":6100},{"d":"1999-11-05","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":1000},{"d":"1999-11-08","o":5,"h":5.06,"l":5,"c":5,"v":5900},{"d":"1999-11-09","o":5,"h":5,"l":5,"c":5,"v":400},{"d":"1999-11-10","o":5,"h":5.06,"l":5,"c":5.06,"v":2400},{"d":"1999-11-11","o":5,"h":5.31,"l":5,"c":5.19,"v":8600},{"d":"1999-11-12","o":5.19,"h":5.19,"l":5,"c":5,"v":14000},{"d":"1999-11-15","o":5,"h":5.06,"l":4.88,"c":5.06,"v":26200},{"d":"1999-11-16","o":5,"h":5.19,"l":5,"c":5.12,"v":4500},{"d":"1999-11-17","o":5,"h":5,"l":5,"c":5,"v":1300},{"d":"1999-11-18","o":5,"h":5,"l":5,"c":5,"v":12200},{"d":"1999-11-19","o":5,"h":5,"l":4.94,"c":4.94,"v":4000},{"d":"1999-11-22","o":5,"h":5.25,"l":4.88,"c":4.88,"v":78700},{"d":"1999-11-23","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":10000},{"d":"1999-11-24","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":5200},{"d":"1999-11-26","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":200},{"d":"1999-11-29","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":14900},{"d":"1999-11-30","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":24700},{"d":"1999-12-01","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":51000},{"d":"1999-12-02","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":3000},{"d":"1999-12-03","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":13900},{"d":"1999-12-06","o":4.88,"h":4.94,"l":4.81,"c":4.81,"v":29900},{"d":"1999-12-07","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":11100},{"d":"1999-12-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":4800},{"d":"1999-12-09","o":4.75,"h":4.75,"l":4.38,"c":4.5,"v":22600},{"d":"1999-12-10","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":2900},{"d":"1999-12-13","o":4.75,"h":4.75,"l":4.56,"c":4.62,"v":14900},{"d":"1999-12-14","o":4.62,"h":4.75,"l":4.56,"c":4.69,"v":28400},{"d":"1999-12-15","o":4.69,"h":4.88,"l":4.69,"c":4.75,"v":5200},{"d":"1999-12-16","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":6200},{"d":"1999-12-17","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":86200},{"d":"1999-12-20","o":4.81,"h":4.88,"l":4.62,"c":4.62,"v":28300},{"d":"1999-12-21","o":4.62,"h":4.88,"l":4.62,"c":4.81,"v":17000},{"d":"1999-12-22","o":4.75,"h":4.94,"l":4.69,"c":4.75,"v":28500},{"d":"1999-12-23","o":4.62,"h":4.81,"l":4.62,"c":4.75,"v":11200},{"d":"1999-12-27","o":4.75,"h":4.81,"l":4.69,"c":4.69,"v":22300},{"d":"1999-12-28","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":26500},{"d":"1999-12-29","o":4.5,"h":4.69,"l":4.5,"c":4.5,"v":31100},{"d":"1999-12-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":33200},{"d":"1999-12-31","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":22400},{"d":"2000-01-03","o":4.5,"h":4.88,"l":4.5,"c":4.88,"v":52000},{"d":"2000-01-04","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":3000},{"d":"2000-01-05","o":4.81,"h":4.94,"l":4.81,"c":4.94,"v":2400},{"d":"2000-01-06","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":0},{"d":"2000-01-07","o":4.94,"h":5,"l":4.81,"c":4.94,"v":22900},{"d":"2000-01-10","o":4.94,"h":5.06,"l":4.94,"c":5,"v":23000},{"d":"2000-01-11","o":5,"h":5.12,"l":5,"c":5.12,"v":22900},{"d":"2000-01-12","o":5.06,"h":5.12,"l":5,"c":5,"v":9100},{"d":"2000-01-13","o":4.94,"h":5.19,"l":4.94,"c":5.19,"v":9700},{"d":"2000-01-14","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":17800},{"d":"2000-01-18","o":5.06,"h":5.31,"l":5.06,"c":5.25,"v":23200},{"d":"2000-01-19","o":5.12,"h":5.38,"l":5,"c":5.12,"v":8000},{"d":"2000-01-20","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":27500},{"d":"2000-01-21","o":5.06,"h":5.38,"l":5.06,"c":5.19,"v":38100},{"d":"2000-01-24","o":5.12,"h":5.12,"l":5.06,"c":5.12,"v":63300},{"d":"2000-01-25","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":18200},{"d":"2000-01-26","o":5.12,"h":5.19,"l":5.12,"c":5.19,"v":5000},{"d":"2000-01-27","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":18900},{"d":"2000-01-28","o":5.06,"h":5.06,"l":5,"c":5.06,"v":21200},{"d":"2000-01-31","o":5,"h":5.06,"l":5,"c":5.06,"v":40800},{"d":"2000-02-01","o":5,"h":5,"l":5,"c":5,"v":1600},{"d":"2000-02-02","o":5,"h":5,"l":5,"c":5,"v":11600},{"d":"2000-02-03","o":5,"h":5,"l":5,"c":5,"v":4100},{"d":"2000-02-04","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"2000-02-07","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":1800},{"d":"2000-02-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":24600},{"d":"2000-02-09","o":5.25,"h":5.25,"l":5.19,"c":5.25,"v":6600},{"d":"2000-02-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1200},{"d":"2000-02-11","o":5.12,"h":5.12,"l":5.06,"c":5.12,"v":16900},{"d":"2000-02-14","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":4900},{"d":"2000-02-15","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":4700},{"d":"2000-02-16","o":5.06,"h":5.19,"l":5.06,"c":5.06,"v":4800},{"d":"2000-02-17","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2000-02-18","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":1000},{"d":"2000-02-22","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":1100},{"d":"2000-02-23","o":5.19,"h":5.19,"l":5.06,"c":5.06,"v":6200},{"d":"2000-02-24","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":100},{"d":"2000-02-25","o":5.06,"h":5.06,"l":5,"c":5.06,"v":2200},{"d":"2000-02-28","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":2000},{"d":"2000-02-29","o":5.06,"h":5.19,"l":5.06,"c":5.06,"v":62500},{"d":"2000-03-01","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":4100},{"d":"2000-03-02","o":5.06,"h":5.12,"l":5.06,"c":5.12,"v":8800},{"d":"2000-03-03","o":5.12,"h":5.12,"l":5.06,"c":5.06,"v":4300},{"d":"2000-03-06","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":2800},{"d":"2000-03-07","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":4500},{"d":"2000-03-08","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":3000},{"d":"2000-03-09","o":5,"h":5.06,"l":5,"c":5.06,"v":17900},{"d":"2000-03-10","o":5.06,"h":5.44,"l":5.06,"c":5.44,"v":44000},{"d":"2000-03-13","o":5.44,"h":5.5,"l":5.38,"c":5.38,"v":28100},{"d":"2000-03-14","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":2100},{"d":"2000-03-15","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":5000},{"d":"2000-03-16","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":1400},{"d":"2000-03-17","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":46400},{"d":"2000-03-20","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":15600},{"d":"2000-03-21","o":5.5,"h":5.62,"l":5.44,"c":5.44,"v":9700},{"d":"2000-03-22","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":1500},{"d":"2000-03-23","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":9700},{"d":"2000-03-24","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":5600},{"d":"2000-03-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3100},{"d":"2000-03-28","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":3400},{"d":"2000-03-29","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":3700},{"d":"2000-03-30","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":2500},{"d":"2000-03-31","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7800},{"d":"2000-04-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3600},{"d":"2000-04-04","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":2500},{"d":"2000-04-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1500},{"d":"2000-04-06","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":5900},{"d":"2000-04-07","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":300},{"d":"2000-04-10","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":15700},{"d":"2000-04-11","o":5.25,"h":5.31,"l":5.25,"c":5.25,"v":7300},{"d":"2000-04-12","o":5.31,"h":5.44,"l":5.31,"c":5.38,"v":2000},{"d":"2000-04-13","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"2000-04-14","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":3300},{"d":"2000-04-17","o":5.44,"h":5.5,"l":5.38,"c":5.5,"v":18300},{"d":"2000-04-18","o":5.38,"h":5.62,"l":5.38,"c":5.62,"v":6000},{"d":"2000-04-19","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":13800},{"d":"2000-04-20","o":5.69,"h":5.94,"l":5.62,"c":5.81,"v":21300},{"d":"2000-04-24","o":5.94,"h":6.12,"l":5.94,"c":6,"v":10200},{"d":"2000-04-25","o":6.12,"h":6.12,"l":5.81,"c":5.81,"v":17000},{"d":"2000-04-26","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1100},{"d":"2000-04-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2900},{"d":"2000-04-28","o":5.88,"h":6,"l":5.81,"c":5.81,"v":1400},{"d":"2000-05-01","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":400},{"d":"2000-05-02","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":2900},{"d":"2000-05-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"2000-05-04","o":5.75,"h":5.81,"l":5.69,"c":5.81,"v":3600},{"d":"2000-05-05","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":1000},{"d":"2000-05-08","o":5.44,"h":5.81,"l":5.44,"c":5.81,"v":12900},{"d":"2000-05-09","o":5.81,"h":5.88,"l":5.69,"c":5.88,"v":8600},{"d":"2000-05-10","o":5.88,"h":5.88,"l":5.75,"c":5.81,"v":4000},{"d":"2000-05-11","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":5600},{"d":"2000-05-12","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":5700},{"d":"2000-05-15","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":200},{"d":"2000-05-16","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":700},{"d":"2000-05-17","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":1000},{"d":"2000-05-18","o":5.69,"h":5.81,"l":5.69,"c":5.81,"v":2600},{"d":"2000-05-19","o":5.69,"h":5.88,"l":5.56,"c":5.56,"v":7300},{"d":"2000-05-22","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":9300},{"d":"2000-05-23","o":5.81,"h":6,"l":5.75,"c":6,"v":10300},{"d":"2000-05-24","o":6,"h":6,"l":6,"c":6,"v":45900},{"d":"2000-05-25","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2700},{"d":"2000-05-26","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":3400},{"d":"2000-05-30","o":5.75,"h":6,"l":5.75,"c":6,"v":6500},{"d":"2000-05-31","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":5000},{"d":"2000-06-01","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1700},{"d":"2000-06-02","o":5.81,"h":5.94,"l":5.81,"c":5.94,"v":2000},{"d":"2000-06-05","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":100},{"d":"2000-06-06","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":400},{"d":"2000-06-07","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":1800},{"d":"2000-06-08","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":500},{"d":"2000-06-09","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":1200},{"d":"2000-06-12","o":5.88,"h":5.94,"l":5.81,"c":5.94,"v":4100},{"d":"2000-06-13","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1000},{"d":"2000-06-14","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":3100},{"d":"2000-06-15","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":2200},{"d":"2000-06-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":200},{"d":"2000-06-19","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1300},{"d":"2000-06-20","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":100},{"d":"2000-06-21","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":1600},{"d":"2000-06-22","o":5.94,"h":6,"l":5.88,"c":5.88,"v":52400},{"d":"2000-06-23","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":1200},{"d":"2000-06-26","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":700},{"d":"2000-06-27","o":5.69,"h":5.94,"l":5.69,"c":5.88,"v":42000},{"d":"2000-06-28","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":800},{"d":"2000-06-29","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":1100},{"d":"2000-06-30","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":3300},{"d":"2000-07-03","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":0},{"d":"2000-07-05","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":4500},{"d":"2000-07-06","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":2500},{"d":"2000-07-07","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1400},{"d":"2000-07-10","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"2000-07-11","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":4300},{"d":"2000-07-12","o":5.94,"h":5.94,"l":5.88,"c":5.88,"v":16000},{"d":"2000-07-13","o":5.94,"h":5.94,"l":5.81,"c":5.94,"v":9000},{"d":"2000-07-14","o":5.94,"h":6,"l":5.88,"c":5.88,"v":2500},{"d":"2000-07-17","o":5.81,"h":6.06,"l":5.81,"c":6.06,"v":11200},{"d":"2000-07-18","o":6.06,"h":6.12,"l":6.06,"c":6.12,"v":600},{"d":"2000-07-19","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":1000},{"d":"2000-07-20","o":6,"h":6,"l":6,"c":6,"v":7400},{"d":"2000-07-21","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":400},{"d":"2000-07-24","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":3200},{"d":"2000-07-25","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":400},{"d":"2000-07-26","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":700},{"d":"2000-07-27","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"2000-07-28","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"2000-07-31","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":1000},{"d":"2000-08-01","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":2700},{"d":"2000-08-02","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1800},{"d":"2000-08-03","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":5300},{"d":"2000-08-04","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":800},{"d":"2000-08-07","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":3400},{"d":"2000-08-08","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1000},{"d":"2000-08-09","o":5.88,"h":5.94,"l":5.81,"c":5.81,"v":6100},{"d":"2000-08-10","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":5500},{"d":"2000-08-11","o":5.94,"h":6,"l":5.94,"c":6,"v":80900},{"d":"2000-08-14","o":6,"h":6,"l":6,"c":6,"v":4000},{"d":"2000-08-15","o":5.88,"h":6,"l":5.88,"c":6,"v":6700},{"d":"2000-08-16","o":6.06,"h":6.06,"l":6,"c":6.06,"v":53600},{"d":"2000-08-17","o":6.12,"h":6.12,"l":6,"c":6,"v":4700},{"d":"2000-08-18","o":5.94,"h":6.06,"l":5.94,"c":6,"v":1900},{"d":"2000-08-21","o":6,"h":6.06,"l":6,"c":6.06,"v":3900},{"d":"2000-08-22","o":6,"h":6,"l":6,"c":6,"v":3200},{"d":"2000-08-23","o":6,"h":6,"l":5.94,"c":6,"v":2600},{"d":"2000-08-24","o":5.94,"h":6,"l":5.94,"c":5.94,"v":3400},{"d":"2000-08-25","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":2500},{"d":"2000-08-28","o":5.94,"h":6.06,"l":5.94,"c":6.06,"v":4500},{"d":"2000-08-29","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":8200},{"d":"2000-08-30","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":7800},{"d":"2000-08-31","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":5400},{"d":"2000-09-01","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":8600},{"d":"2000-09-05","o":6.06,"h":6.06,"l":6,"c":6.06,"v":29400},{"d":"2000-09-06","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":2000},{"d":"2000-09-07","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":0},{"d":"2000-09-08","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":41600},{"d":"2000-09-11","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":4100},{"d":"2000-09-12","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":107100},{"d":"2000-09-13","o":6.12,"h":6.19,"l":6.12,"c":6.19,"v":23400},{"d":"2000-09-14","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":2400},{"d":"2000-09-15","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":11800},{"d":"2000-09-18","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":300},{"d":"2000-09-19","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":7900},{"d":"2000-09-20","o":6.19,"h":6.25,"l":6.12,"c":6.19,"v":4600},{"d":"2000-09-21","o":6.12,"h":6.12,"l":6.06,"c":6.12,"v":1700},{"d":"2000-09-22","o":6.12,"h":6.12,"l":6,"c":6,"v":6000},{"d":"2000-09-25","o":6,"h":6,"l":6,"c":6,"v":8800},{"d":"2000-09-26","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":200},{"d":"2000-09-27","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":300},{"d":"2000-09-28","o":5.81,"h":5.94,"l":5.81,"c":5.81,"v":10900},{"d":"2000-09-29","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":2700},{"d":"2000-10-02","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":100},{"d":"2000-10-03","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":42500},{"d":"2000-10-04","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":47400},{"d":"2000-10-05","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":3200},{"d":"2000-10-06","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":2100},{"d":"2000-10-09","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":600},{"d":"2000-10-10","o":5.75,"h":5.94,"l":5.75,"c":5.88,"v":23300},{"d":"2000-10-11","o":5.81,"h":5.94,"l":5.81,"c":5.94,"v":4300},{"d":"2000-10-12","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":1400},{"d":"2000-10-13","o":5.81,"h":5.94,"l":5.81,"c":5.94,"v":4400},{"d":"2000-10-16","o":5.94,"h":6,"l":5.88,"c":5.94,"v":28200},{"d":"2000-10-17","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":2000},{"d":"2000-10-18","o":5.75,"h":5.94,"l":5.69,"c":5.69,"v":8700},{"d":"2000-10-19","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":0},{"d":"2000-10-20","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"2000-10-23","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2100},{"d":"2000-10-24","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"2000-10-25","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":900},{"d":"2000-10-26","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":2700},{"d":"2000-10-27","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":400},{"d":"2000-10-30","o":5.69,"h":5.75,"l":5.69,"c":5.75,"v":4400},{"d":"2000-10-31","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2500},{"d":"2000-11-01","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1200},{"d":"2000-11-02","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":400},{"d":"2000-11-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2000-11-06","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":1300},{"d":"2000-11-07","o":5.94,"h":6,"l":5.94,"c":6,"v":59100},{"d":"2000-11-08","o":6,"h":6,"l":5.94,"c":5.94,"v":26400},{"d":"2000-11-09","o":5.94,"h":6,"l":5.88,"c":5.88,"v":23100},{"d":"2000-11-10","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"2000-11-13","o":5.88,"h":5.94,"l":5.88,"c":5.94,"v":9600},{"d":"2000-11-14","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":5300},{"d":"2000-11-15","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":100},{"d":"2000-11-16","o":5.81,"h":5.81,"l":5.69,"c":5.75,"v":11300},{"d":"2000-11-17","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":10700},{"d":"2000-11-20","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":23000},{"d":"2000-11-21","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":9000},{"d":"2000-11-22","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":29000},{"d":"2000-11-24","o":5.88,"h":6,"l":5.88,"c":6,"v":44700},{"d":"2000-11-27","o":5.88,"h":5.88,"l":5.75,"c":5.81,"v":12500},{"d":"2000-11-28","o":5.75,"h":5.81,"l":5.69,"c":5.81,"v":3700},{"d":"2000-11-29","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":5500},{"d":"2000-11-30","o":5.69,"h":5.88,"l":5.69,"c":5.88,"v":3300},{"d":"2000-12-01","o":5.81,"h":6,"l":5.81,"c":5.88,"v":34500},{"d":"2000-12-04","o":6,"h":6,"l":5.81,"c":5.88,"v":7700},{"d":"2000-12-05","o":6,"h":6,"l":5.88,"c":5.88,"v":54600},{"d":"2000-12-06","o":6,"h":6,"l":5.88,"c":5.88,"v":16900},{"d":"2000-12-07","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":4500},{"d":"2000-12-08","o":5.94,"h":6.06,"l":5.88,"c":6.06,"v":29600},{"d":"2000-12-11","o":6.12,"h":6.12,"l":6,"c":6.12,"v":54900},{"d":"2000-12-12","o":6.12,"h":6.12,"l":6,"c":6,"v":18100},{"d":"2000-12-13","o":6.12,"h":6.12,"l":6.06,"c":6.06,"v":1700},{"d":"2000-12-14","o":6,"h":6,"l":6,"c":6,"v":3100},{"d":"2000-12-15","o":6,"h":6.12,"l":6,"c":6.12,"v":63300},{"d":"2000-12-18","o":6.12,"h":6.19,"l":6.06,"c":6.06,"v":10800},{"d":"2000-12-19","o":6.12,"h":6.12,"l":5.94,"c":5.94,"v":8200},{"d":"2000-12-20","o":5.94,"h":6,"l":5.88,"c":5.88,"v":3300},{"d":"2000-12-21","o":5.88,"h":5.88,"l":5.75,"c":5.81,"v":3400},{"d":"2000-12-22","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1700},{"d":"2000-12-26","o":5.81,"h":6,"l":5.81,"c":6,"v":6600},{"d":"2000-12-27","o":5.88,"h":5.94,"l":5.69,"c":5.69,"v":4300},{"d":"2000-12-28","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1000},{"d":"2000-12-29","o":5.81,"h":5.88,"l":5.5,"c":5.62,"v":29500},{"d":"2001-01-02","o":5.75,"h":5.75,"l":5.69,"c":5.75,"v":2200},{"d":"2001-01-03","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":2400},{"d":"2001-01-04","o":5.94,"h":6,"l":5.75,"c":5.75,"v":7500},{"d":"2001-01-05","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":5800},{"d":"2001-01-08","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"2001-01-09","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":800},{"d":"2001-01-10","o":5.94,"h":6,"l":5.94,"c":6,"v":1300},{"d":"2001-01-11","o":6,"h":6.12,"l":6,"c":6.06,"v":5700},{"d":"2001-01-12","o":5.94,"h":6.06,"l":5.94,"c":6,"v":10500},{"d":"2001-01-16","o":6.06,"h":6.06,"l":5.94,"c":6,"v":4800},{"d":"2001-01-17","o":6.06,"h":6.06,"l":6,"c":6,"v":2500},{"d":"2001-01-18","o":6.12,"h":6.12,"l":6,"c":6,"v":9000},{"d":"2001-01-19","o":6.06,"h":6.06,"l":6,"c":6,"v":4200},{"d":"2001-01-22","o":6,"h":6,"l":6,"c":6,"v":3200},{"d":"2001-01-23","o":6.12,"h":6.12,"l":6,"c":6.06,"v":15700},{"d":"2001-01-24","o":6.19,"h":6.25,"l":6.19,"c":6.25,"v":8800},{"d":"2001-01-25","o":6.31,"h":6.38,"l":6.31,"c":6.38,"v":3700},{"d":"2001-01-26","o":6.5,"h":6.5,"l":6.44,"c":6.44,"v":8600},{"d":"2001-01-29","o":6.5,"h":6.65,"l":6.4,"c":6.52,"v":7000},{"d":"2001-01-30","o":6.67,"h":7,"l":6.67,"c":6.86,"v":21700},{"d":"2001-01-31","o":6.95,"h":6.99,"l":6.5,"c":6.65,"v":10500},{"d":"2001-02-01","o":6.7,"h":6.99,"l":6.7,"c":6.9,"v":6700},{"d":"2001-02-02","o":6.76,"h":6.9,"l":6.7,"c":6.75,"v":11900},{"d":"2001-02-05","o":6.75,"h":6.75,"l":6.55,"c":6.6,"v":5900},{"d":"2001-02-06","o":6.6,"h":6.7,"l":6.6,"c":6.69,"v":5600},{"d":"2001-02-07","o":6.69,"h":6.7,"l":6.6,"c":6.6,"v":14300},{"d":"2001-02-08","o":6.55,"h":6.55,"l":6.4,"c":6.4,"v":1200},{"d":"2001-02-09","o":6.45,"h":6.45,"l":6.15,"c":6.2,"v":9400},{"d":"2001-02-12","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":400},{"d":"2001-02-13","o":6,"h":6.05,"l":6,"c":6.05,"v":5100},{"d":"2001-02-14","o":6.25,"h":6.3,"l":6.15,"c":6.3,"v":11400},{"d":"2001-02-15","o":6.3,"h":6.44,"l":6.3,"c":6.3,"v":1000},{"d":"2001-02-16","o":6.33,"h":6.5,"l":6.33,"c":6.5,"v":400},{"d":"2001-02-20","o":6.4,"h":6.5,"l":6.4,"c":6.49,"v":2800},{"d":"2001-02-21","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":500},{"d":"2001-02-22","o":6.45,"h":6.45,"l":6.25,"c":6.25,"v":10400},{"d":"2001-02-23","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":2300},{"d":"2001-02-26","o":6.35,"h":6.41,"l":6.35,"c":6.41,"v":2700},{"d":"2001-02-27","o":6.43,"h":6.43,"l":6.25,"c":6.25,"v":3600},{"d":"2001-02-28","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":300},{"d":"2001-03-01","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":2200},{"d":"2001-03-02","o":6.15,"h":6.15,"l":6.1,"c":6.1,"v":6900},{"d":"2001-03-05","o":6.01,"h":6.1,"l":6,"c":6.1,"v":9600},{"d":"2001-03-06","o":6.25,"h":6.45,"l":6.25,"c":6.26,"v":4600},{"d":"2001-03-07","o":6.3,"h":6.37,"l":6.16,"c":6.35,"v":5600},{"d":"2001-03-08","o":6.4,"h":6.4,"l":6.3,"c":6.3,"v":1600},{"d":"2001-03-09","o":6.35,"h":6.35,"l":6.05,"c":6.07,"v":7700},{"d":"2001-03-12","o":6.17,"h":6.2,"l":6.17,"c":6.2,"v":1800},{"d":"2001-03-13","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":700},{"d":"2001-03-14","o":6.02,"h":6.27,"l":6.02,"c":6.17,"v":5700},{"d":"2001-03-15","o":6.15,"h":6.3,"l":6.15,"c":6.26,"v":1800},{"d":"2001-03-16","o":6.26,"h":6.26,"l":6.14,"c":6.15,"v":5400},{"d":"2001-03-19","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":6800},{"d":"2001-03-20","o":6.55,"h":6.75,"l":6.4,"c":6.4,"v":7500},{"d":"2001-03-21","o":6.5,"h":6.5,"l":6.49,"c":6.49,"v":4000},{"d":"2001-03-22","o":6.4,"h":6.4,"l":6.3,"c":6.3,"v":1100},{"d":"2001-03-23","o":6.2,"h":6.3,"l":6.1,"c":6.1,"v":3800},{"d":"2001-03-26","o":6.1,"h":6.35,"l":6.1,"c":6.35,"v":1800},{"d":"2001-03-27","o":6.3,"h":6.4,"l":6.3,"c":6.4,"v":1000},{"d":"2001-03-28","o":6.18,"h":6.2,"l":6.1,"c":6.1,"v":2400},{"d":"2001-03-29","o":6,"h":6,"l":6,"c":6,"v":7400},{"d":"2001-03-30","o":6,"h":6.3,"l":6,"c":6.3,"v":7400},{"d":"2001-04-02","o":6.28,"h":6.3,"l":6.25,"c":6.25,"v":1300},{"d":"2001-04-03","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":100},{"d":"2001-04-04","o":6.25,"h":6.25,"l":6.15,"c":6.15,"v":2200},{"d":"2001-04-05","o":6.1,"h":6.15,"l":6.1,"c":6.15,"v":1300},{"d":"2001-04-06","o":6.2,"h":6.2,"l":6.12,"c":6.12,"v":4400},{"d":"2001-04-09","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":2000},{"d":"2001-04-10","o":6.1,"h":6.22,"l":6.1,"c":6.2,"v":1300},{"d":"2001-04-11","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2001-04-12","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":600},{"d":"2001-04-16","o":6.05,"h":6.24,"l":6.05,"c":6.24,"v":4500},{"d":"2001-04-17","o":6.24,"h":6.5,"l":6.24,"c":6.5,"v":13100},{"d":"2001-04-18","o":6.49,"h":6.49,"l":6.3,"c":6.3,"v":5800},{"d":"2001-04-19","o":6.25,"h":6.4,"l":6.1,"c":6.38,"v":16400},{"d":"2001-04-20","o":6.38,"h":6.4,"l":6.26,"c":6.38,"v":5200},{"d":"2001-04-23","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":900},{"d":"2001-04-24","o":6.25,"h":6.35,"l":6.25,"c":6.3,"v":10400},{"d":"2001-04-25","o":6.35,"h":6.4,"l":6.35,"c":6.4,"v":2200},{"d":"2001-04-26","o":6.45,"h":6.45,"l":6.35,"c":6.4,"v":3400},{"d":"2001-04-27","o":6.4,"h":6.45,"l":6.39,"c":6.4,"v":1400},{"d":"2001-04-30","o":6.44,"h":6.45,"l":6.32,"c":6.39,"v":5500},{"d":"2001-05-01","o":6.42,"h":6.45,"l":6.4,"c":6.4,"v":900},{"d":"2001-05-02","o":6.35,"h":6.43,"l":6.33,"c":6.41,"v":5300},{"d":"2001-05-03","o":6.41,"h":6.45,"l":6.41,"c":6.45,"v":2300},{"d":"2001-05-04","o":6.35,"h":6.4,"l":6.35,"c":6.4,"v":2000},{"d":"2001-05-07","o":6.45,"h":6.45,"l":6.4,"c":6.45,"v":3600},{"d":"2001-05-08","o":6.45,"h":6.45,"l":6.3,"c":6.35,"v":14900},{"d":"2001-05-09","o":6.45,"h":6.57,"l":6.25,"c":6.57,"v":31200},{"d":"2001-05-10","o":6.52,"h":6.6,"l":6.52,"c":6.6,"v":45500},{"d":"2001-05-11","o":6.6,"h":6.65,"l":6.6,"c":6.6,"v":34300},{"d":"2001-05-14","o":6.63,"h":6.68,"l":6.63,"c":6.65,"v":17800},{"d":"2001-05-15","o":6.66,"h":6.75,"l":6.65,"c":6.73,"v":51800},{"d":"2001-05-16","o":6.75,"h":6.8,"l":6.75,"c":6.8,"v":23900},{"d":"2001-05-17","o":6.75,"h":6.85,"l":6.75,"c":6.8,"v":19900},{"d":"2001-05-18","o":6.8,"h":6.8,"l":6.7,"c":6.8,"v":27100},{"d":"2001-05-21","o":6.8,"h":6.8,"l":6.65,"c":6.75,"v":10600},{"d":"2001-05-22","o":6.85,"h":6.85,"l":6.65,"c":6.75,"v":9900},{"d":"2001-05-23","o":6.75,"h":6.75,"l":6.74,"c":6.74,"v":8800},{"d":"2001-05-24","o":6.75,"h":6.8,"l":6.66,"c":6.66,"v":33300},{"d":"2001-05-25","o":6.8,"h":6.88,"l":6.8,"c":6.82,"v":11800},{"d":"2001-05-29","o":6.87,"h":7,"l":6.87,"c":7,"v":14200},{"d":"2001-05-30","o":6.9,"h":7,"l":6.9,"c":7,"v":16400},{"d":"2001-05-31","o":7,"h":7,"l":6.92,"c":6.95,"v":42900},{"d":"2001-06-01","o":6.92,"h":6.92,"l":6.68,"c":6.68,"v":25500},{"d":"2001-06-04","o":6.61,"h":6.72,"l":6.61,"c":6.67,"v":9800},{"d":"2001-06-05","o":6.69,"h":6.8,"l":6.69,"c":6.8,"v":11300},{"d":"2001-06-06","o":6.75,"h":6.8,"l":6.74,"c":6.8,"v":9400},{"d":"2001-06-07","o":6.75,"h":6.8,"l":6.7,"c":6.8,"v":13800},{"d":"2001-06-08","o":6.8,"h":6.8,"l":6.75,"c":6.78,"v":27100},{"d":"2001-06-11","o":6.8,"h":6.8,"l":6.7,"c":6.8,"v":23100},{"d":"2001-06-12","o":6.75,"h":6.8,"l":6.75,"c":6.8,"v":14400},{"d":"2001-06-13","o":6.8,"h":6.8,"l":6.75,"c":6.8,"v":6300},{"d":"2001-06-14","o":6.77,"h":6.8,"l":6.7,"c":6.7,"v":6200},{"d":"2001-06-15","o":6.7,"h":6.7,"l":6.56,"c":6.65,"v":11700},{"d":"2001-06-18","o":6.75,"h":6.8,"l":6.65,"c":6.79,"v":15100},{"d":"2001-06-19","o":6.78,"h":6.78,"l":6.64,"c":6.66,"v":12200},{"d":"2001-06-20","o":6.66,"h":6.75,"l":6.65,"c":6.75,"v":15100},{"d":"2001-06-21","o":6.7,"h":6.8,"l":6.67,"c":6.8,"v":27800},{"d":"2001-06-22","o":6.85,"h":6.85,"l":6.81,"c":6.85,"v":9600},{"d":"2001-06-25","o":6.85,"h":6.89,"l":6.79,"c":6.84,"v":31900},{"d":"2001-06-26","o":6.85,"h":6.85,"l":6.78,"c":6.78,"v":25200},{"d":"2001-06-27","o":6.76,"h":6.8,"l":6.65,"c":6.8,"v":60600},{"d":"2001-06-28","o":6.8,"h":6.83,"l":6.35,"c":6.65,"v":50600},{"d":"2001-06-29","o":6.63,"h":7.22,"l":6.59,"c":6.98,"v":348000},{"d":"2001-07-02","o":6.88,"h":6.88,"l":6.52,"c":6.52,"v":32500},{"d":"2001-07-03","o":6.55,"h":6.6,"l":6.51,"c":6.59,"v":7300},{"d":"2001-07-05","o":6.6,"h":6.65,"l":6.5,"c":6.5,"v":6900},{"d":"2001-07-06","o":6.5,"h":6.7,"l":6.5,"c":6.54,"v":8300},{"d":"2001-07-09","o":6.5,"h":6.7,"l":6.5,"c":6.69,"v":7400},{"d":"2001-07-10","o":6.7,"h":6.7,"l":6.61,"c":6.61,"v":8400},{"d":"2001-07-11","o":6.61,"h":6.79,"l":6.61,"c":6.78,"v":45700},{"d":"2001-07-12","o":6.85,"h":6.85,"l":6.6,"c":6.75,"v":59800},{"d":"2001-07-13","o":6.8,"h":6.84,"l":6.65,"c":6.84,"v":16000},{"d":"2001-07-16","o":6.85,"h":6.85,"l":6.55,"c":6.55,"v":8400},{"d":"2001-07-17","o":6.58,"h":6.87,"l":6.58,"c":6.87,"v":8300},{"d":"2001-07-18","o":6.87,"h":6.87,"l":6.74,"c":6.78,"v":9500},{"d":"2001-07-19","o":6.8,"h":6.99,"l":6.8,"c":6.85,"v":4800},{"d":"2001-07-20","o":6.8,"h":6.97,"l":6.7,"c":6.7,"v":9600},{"d":"2001-07-23","o":6.62,"h":6.82,"l":6.62,"c":6.72,"v":9000},{"d":"2001-07-24","o":6.75,"h":6.75,"l":6.69,"c":6.7,"v":2600},{"d":"2001-07-25","o":6.76,"h":6.87,"l":6.67,"c":6.87,"v":4300},{"d":"2001-07-26","o":6.9,"h":6.9,"l":6.8,"c":6.9,"v":7800},{"d":"2001-07-27","o":6.9,"h":7,"l":6.9,"c":7,"v":10600},{"d":"2001-07-30","o":7,"h":7,"l":6.84,"c":6.84,"v":3500},{"d":"2001-07-31","o":6.9,"h":7.15,"l":6.72,"c":6.73,"v":12600},{"d":"2001-08-01","o":6.8,"h":7.13,"l":6.8,"c":7.05,"v":14000},{"d":"2001-08-02","o":7.02,"h":7.02,"l":6.9,"c":6.9,"v":8200},{"d":"2001-08-03","o":6.95,"h":7,"l":6.87,"c":6.9,"v":5100},{"d":"2001-08-06","o":6.95,"h":7.1,"l":6.95,"c":7,"v":8600},{"d":"2001-08-07","o":6.9,"h":6.9,"l":6.5,"c":6.6,"v":35400},{"d":"2001-08-08","o":6.55,"h":7,"l":6.53,"c":7,"v":10100},{"d":"2001-08-09","o":6.95,"h":7.03,"l":6.9,"c":6.98,"v":4900},{"d":"2001-08-10","o":7.05,"h":7.05,"l":6.9,"c":6.97,"v":3600},{"d":"2001-08-13","o":6.96,"h":6.96,"l":6.75,"c":6.91,"v":11400},{"d":"2001-08-14","o":6.86,"h":7.05,"l":6.86,"c":6.9,"v":6200},{"d":"2001-08-15","o":6.86,"h":7,"l":6.86,"c":7,"v":3300},{"d":"2001-08-16","o":6.85,"h":7,"l":6.84,"c":7,"v":4200},{"d":"2001-08-17","o":7,"h":7,"l":6.95,"c":6.95,"v":2300},{"d":"2001-08-20","o":6.99,"h":7,"l":6.87,"c":7,"v":6100},{"d":"2001-08-21","o":7,"h":7.03,"l":6.96,"c":6.98,"v":29300},{"d":"2001-08-22","o":6.91,"h":6.99,"l":6.89,"c":6.99,"v":4400},{"d":"2001-08-23","o":6.99,"h":7,"l":6.89,"c":6.9,"v":6600},{"d":"2001-08-24","o":6.85,"h":6.98,"l":6.85,"c":6.98,"v":5000},{"d":"2001-08-27","o":6.93,"h":6.95,"l":6.86,"c":6.86,"v":1200},{"d":"2001-08-28","o":6.86,"h":6.94,"l":6.86,"c":6.86,"v":1000},{"d":"2001-08-29","o":6.85,"h":7,"l":6.85,"c":6.94,"v":6200},{"d":"2001-08-30","o":6.94,"h":6.94,"l":6.84,"c":6.92,"v":4700},{"d":"2001-08-31","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":700},{"d":"2001-09-04","o":6.94,"h":6.94,"l":6.8,"c":6.84,"v":7700},{"d":"2001-09-05","o":6.8,"h":6.95,"l":6.8,"c":6.85,"v":5700},{"d":"2001-09-06","o":6.9,"h":6.9,"l":6.54,"c":6.55,"v":8000},{"d":"2001-09-07","o":6.52,"h":6.58,"l":6.52,"c":6.53,"v":4900},{"d":"2001-09-10","o":6.51,"h":6.51,"l":6.41,"c":6.41,"v":8400},{"d":"2001-09-17","o":6.51,"h":6.51,"l":6.26,"c":6.26,"v":5600},{"d":"2001-09-18","o":6.26,"h":6.36,"l":6.25,"c":6.26,"v":8300},{"d":"2001-09-19","o":6.27,"h":6.3,"l":6.03,"c":6.28,"v":22100},{"d":"2001-09-20","o":6.25,"h":6.26,"l":6.25,"c":6.25,"v":5800},{"d":"2001-09-21","o":6.25,"h":6.26,"l":6.2,"c":6.2,"v":13800},{"d":"2001-09-24","o":6.2,"h":6.27,"l":6.1,"c":6.27,"v":4400},{"d":"2001-09-25","o":6.25,"h":6.3,"l":6.14,"c":6.14,"v":26600},{"d":"2001-09-26","o":6,"h":6,"l":5.8,"c":5.91,"v":7800},{"d":"2001-09-27","o":5.85,"h":6.24,"l":5.8,"c":6.24,"v":5600},{"d":"2001-09-28","o":6.2,"h":6.6,"l":6.2,"c":6.49,"v":14800},{"d":"2001-10-01","o":6.45,"h":6.6,"l":6.31,"c":6.4,"v":8200},{"d":"2001-10-02","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":400},{"d":"2001-10-03","o":6.3,"h":6.37,"l":6.25,"c":6.3,"v":10400},{"d":"2001-10-04","o":6.3,"h":6.31,"l":6.29,"c":6.3,"v":36700},{"d":"2001-10-05","o":6.27,"h":6.3,"l":6.25,"c":6.25,"v":10400},{"d":"2001-10-08","o":6.3,"h":6.3,"l":6.25,"c":6.28,"v":3100},{"d":"2001-10-09","o":6.3,"h":6.3,"l":6.25,"c":6.3,"v":9900},{"d":"2001-10-10","o":6.26,"h":6.3,"l":6.15,"c":6.29,"v":12700},{"d":"2001-10-11","o":6.3,"h":6.3,"l":6.25,"c":6.28,"v":21300},{"d":"2001-10-12","o":6.29,"h":6.29,"l":6.26,"c":6.28,"v":1600},{"d":"2001-10-15","o":6.29,"h":6.29,"l":6.27,"c":6.29,"v":2300},{"d":"2001-10-16","o":6.3,"h":6.3,"l":6.26,"c":6.3,"v":6300},{"d":"2001-10-17","o":6.26,"h":6.29,"l":6.26,"c":6.26,"v":1200},{"d":"2001-10-18","o":6.26,"h":6.27,"l":6.21,"c":6.25,"v":14200},{"d":"2001-10-19","o":6.25,"h":6.3,"l":6.25,"c":6.3,"v":4700},{"d":"2001-10-22","o":6.3,"h":6.3,"l":6.29,"c":6.3,"v":4300},{"d":"2001-10-23","o":6.3,"h":6.3,"l":6.25,"c":6.29,"v":2500},{"d":"2001-10-24","o":6.3,"h":6.43,"l":6.26,"c":6.26,"v":5000},{"d":"2001-10-25","o":6.3,"h":6.4,"l":6.25,"c":6.4,"v":15800},{"d":"2001-10-26","o":6.4,"h":6.4,"l":6.23,"c":6.24,"v":9400},{"d":"2001-10-29","o":6.29,"h":6.29,"l":6.15,"c":6.2,"v":7100},{"d":"2001-10-30","o":6.28,"h":6.28,"l":6.2,"c":6.23,"v":2800},{"d":"2001-10-31","o":6.2,"h":6.25,"l":6.18,"c":6.24,"v":2700},{"d":"2001-11-01","o":6.23,"h":6.3,"l":6.23,"c":6.3,"v":6600},{"d":"2001-11-02","o":6.3,"h":6.3,"l":6.26,"c":6.26,"v":4200},{"d":"2001-11-05","o":6.3,"h":6.37,"l":6.22,"c":6.37,"v":55400},{"d":"2001-11-06","o":6.47,"h":6.47,"l":6.21,"c":6.38,"v":28400},{"d":"2001-11-07","o":6.4,"h":6.5,"l":6.4,"c":6.4,"v":9800},{"d":"2001-11-08","o":6.39,"h":6.42,"l":6.18,"c":6.2,"v":19700},{"d":"2001-11-09","o":6.15,"h":6.28,"l":6.15,"c":6.2,"v":8700},{"d":"2001-11-12","o":6.2,"h":6.3,"l":6.2,"c":6.29,"v":5500},{"d":"2001-11-13","o":6.25,"h":6.29,"l":6.25,"c":6.25,"v":3900},{"d":"2001-11-14","o":6.3,"h":6.36,"l":6.25,"c":6.25,"v":5700},{"d":"2001-11-15","o":6.25,"h":6.42,"l":6.24,"c":6.4,"v":14500},{"d":"2001-11-16","o":6.49,"h":6.65,"l":6.49,"c":6.55,"v":4900},{"d":"2001-11-19","o":6.54,"h":6.54,"l":6.45,"c":6.5,"v":7000},{"d":"2001-11-20","o":6.5,"h":6.53,"l":6.32,"c":6.32,"v":13400},{"d":"2001-11-21","o":6.22,"h":6.31,"l":6.2,"c":6.29,"v":17800},{"d":"2001-11-23","o":6.37,"h":6.37,"l":6.25,"c":6.29,"v":1100},{"d":"2001-11-26","o":6.25,"h":6.34,"l":6.24,"c":6.25,"v":8600},{"d":"2001-11-27","o":6.2,"h":6.36,"l":6.2,"c":6.24,"v":7400},{"d":"2001-11-28","o":6.23,"h":6.25,"l":6.2,"c":6.2,"v":7200},{"d":"2001-11-29","o":6.23,"h":6.36,"l":6.21,"c":6.36,"v":18400},{"d":"2001-11-30","o":6.26,"h":6.35,"l":6.25,"c":6.3,"v":11200},{"d":"2001-12-03","o":6.26,"h":6.26,"l":6.21,"c":6.21,"v":26800},{"d":"2001-12-04","o":6.11,"h":6.3,"l":6.11,"c":6.3,"v":14300},{"d":"2001-12-05","o":6.4,"h":6.45,"l":6.23,"c":6.25,"v":21100},{"d":"2001-12-06","o":6.3,"h":6.4,"l":6.24,"c":6.25,"v":9400},{"d":"2001-12-07","o":6.25,"h":6.4,"l":6.23,"c":6.25,"v":21000},{"d":"2001-12-10","o":6.27,"h":6.3,"l":6.15,"c":6.25,"v":7100},{"d":"2001-12-11","o":6.23,"h":6.25,"l":6.15,"c":6.2,"v":12200},{"d":"2001-12-12","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":1700},{"d":"2001-12-13","o":6.25,"h":6.25,"l":6.11,"c":6.11,"v":4800},{"d":"2001-12-14","o":6.12,"h":6.2,"l":6.04,"c":6.15,"v":8500},{"d":"2001-12-17","o":6.1,"h":6.3,"l":6.1,"c":6.3,"v":9300},{"d":"2001-12-18","o":6.3,"h":6.46,"l":6.25,"c":6.44,"v":11500},{"d":"2001-12-19","o":6.4,"h":6.44,"l":6.26,"c":6.26,"v":4700},{"d":"2001-12-20","o":6.31,"h":6.47,"l":6.31,"c":6.35,"v":12800},{"d":"2001-12-21","o":6.45,"h":6.5,"l":6.38,"c":6.5,"v":48200},{"d":"2001-12-24","o":6.5,"h":6.52,"l":6.5,"c":6.52,"v":3300},{"d":"2001-12-26","o":6.52,"h":6.64,"l":6.51,"c":6.53,"v":6900},{"d":"2001-12-27","o":6.48,"h":6.65,"l":6.4,"c":6.45,"v":17200},{"d":"2001-12-28","o":6.49,"h":6.5,"l":6.42,"c":6.45,"v":4400},{"d":"2001-12-31","o":6.75,"h":6.75,"l":6.35,"c":6.35,"v":20300},{"d":"2002-01-02","o":6.36,"h":6.6,"l":6.2,"c":6.44,"v":35700},{"d":"2002-01-03","o":6.51,"h":6.68,"l":6.5,"c":6.6,"v":16400},{"d":"2002-01-04","o":6.55,"h":6.65,"l":6.54,"c":6.57,"v":16100},{"d":"2002-01-07","o":6.6,"h":6.64,"l":6.3,"c":6.3,"v":8800},{"d":"2002-01-08","o":6.4,"h":6.5,"l":6.23,"c":6.5,"v":27300},{"d":"2002-01-09","o":6.55,"h":6.65,"l":6.41,"c":6.41,"v":15200},{"d":"2002-01-10","o":6.41,"h":6.55,"l":6.41,"c":6.5,"v":8800},{"d":"2002-01-11","o":6.6,"h":6.64,"l":6.52,"c":6.55,"v":7300},{"d":"2002-01-14","o":6.35,"h":6.56,"l":6.35,"c":6.39,"v":33300},{"d":"2002-01-15","o":6.4,"h":6.55,"l":6.4,"c":6.5,"v":10400},{"d":"2002-01-16","o":6.5,"h":6.53,"l":6.4,"c":6.41,"v":19900},{"d":"2002-01-17","o":6.5,"h":6.5,"l":6.3,"c":6.35,"v":54800},{"d":"2002-01-18","o":6.4,"h":6.51,"l":6.31,"c":6.32,"v":5600},{"d":"2002-01-22","o":6.34,"h":6.4,"l":6.34,"c":6.38,"v":36600},{"d":"2002-01-23","o":6.38,"h":6.4,"l":6.38,"c":6.4,"v":22400},{"d":"2002-01-24","o":6.43,"h":6.43,"l":6.37,"c":6.37,"v":7300},{"d":"2002-01-25","o":6.37,"h":6.37,"l":6.32,"c":6.32,"v":7800},{"d":"2002-01-28","o":6.33,"h":6.4,"l":6.33,"c":6.38,"v":11300},{"d":"2002-01-29","o":6.41,"h":6.41,"l":6.36,"c":6.4,"v":12200},{"d":"2002-01-30","o":6.36,"h":6.48,"l":6.35,"c":6.41,"v":7000},{"d":"2002-01-31","o":6.32,"h":6.5,"l":6.31,"c":6.5,"v":13400},{"d":"2002-02-01","o":6.4,"h":6.48,"l":6.4,"c":6.4,"v":12000},{"d":"2002-02-04","o":6.4,"h":6.4,"l":6.2,"c":6.23,"v":12500},{"d":"2002-02-05","o":6.25,"h":6.25,"l":6.16,"c":6.23,"v":10900},{"d":"2002-02-06","o":6.2,"h":6.3,"l":6.2,"c":6.25,"v":23000},{"d":"2002-02-07","o":6.3,"h":6.48,"l":6.22,"c":6.22,"v":14800},{"d":"2002-02-08","o":6.21,"h":6.26,"l":6.16,"c":6.26,"v":7400},{"d":"2002-02-11","o":6.35,"h":6.35,"l":6.24,"c":6.29,"v":7000},{"d":"2002-02-12","o":6.34,"h":6.34,"l":6.23,"c":6.28,"v":4900},{"d":"2002-02-13","o":6.23,"h":6.25,"l":6.2,"c":6.24,"v":3200},{"d":"2002-02-14","o":6.3,"h":6.3,"l":6.16,"c":6.21,"v":33200},{"d":"2002-02-15","o":6.21,"h":6.25,"l":6.16,"c":6.25,"v":13000},{"d":"2002-02-19","o":6.25,"h":6.3,"l":6.16,"c":6.18,"v":11300},{"d":"2002-02-20","o":6.19,"h":6.46,"l":6.19,"c":6.46,"v":15400},{"d":"2002-02-21","o":6.36,"h":6.37,"l":6.2,"c":6.2,"v":7900},{"d":"2002-02-22","o":6.2,"h":6.4,"l":6.2,"c":6.3,"v":14700},{"d":"2002-02-25","o":6.3,"h":6.3,"l":6.22,"c":6.27,"v":10300},{"d":"2002-02-26","o":6.27,"h":6.29,"l":6.2,"c":6.29,"v":5200},{"d":"2002-02-27","o":6.29,"h":6.29,"l":6.22,"c":6.28,"v":6400},{"d":"2002-02-28","o":6.28,"h":6.28,"l":6.21,"c":6.23,"v":5000},{"d":"2002-03-01","o":6.2,"h":6.3,"l":6.2,"c":6.28,"v":9700},{"d":"2002-03-04","o":6.28,"h":6.4,"l":6.28,"c":6.4,"v":13200},{"d":"2002-03-05","o":6.4,"h":6.55,"l":6.3,"c":6.48,"v":14400},{"d":"2002-03-06","o":6.4,"h":6.69,"l":6.4,"c":6.6,"v":15700},{"d":"2002-03-07","o":6.6,"h":6.7,"l":6.6,"c":6.65,"v":2400},{"d":"2002-03-08","o":6.65,"h":6.65,"l":6.51,"c":6.64,"v":6000},{"d":"2002-03-11","o":6.64,"h":6.85,"l":6.51,"c":6.85,"v":5300},{"d":"2002-03-12","o":6.9,"h":7,"l":6.89,"c":6.98,"v":4900},{"d":"2002-03-13","o":6.95,"h":6.95,"l":6.65,"c":6.75,"v":7700},{"d":"2002-03-14","o":6.85,"h":7,"l":6.7,"c":7,"v":7000},{"d":"2002-03-15","o":6.85,"h":7.18,"l":6.85,"c":7.11,"v":25200},{"d":"2002-03-18","o":7.21,"h":7.59,"l":7.2,"c":7.56,"v":6600},{"d":"2002-03-19","o":7.46,"h":7.46,"l":7.08,"c":7.09,"v":4900},{"d":"2002-03-20","o":6.99,"h":6.99,"l":6.95,"c":6.95,"v":2600},{"d":"2002-03-21","o":7,"h":7.18,"l":7,"c":7.18,"v":6300},{"d":"2002-03-22","o":7.18,"h":7.18,"l":7.1,"c":7.1,"v":10000},{"d":"2002-03-25","o":7.14,"h":7.14,"l":6.94,"c":7,"v":13700},{"d":"2002-03-26","o":6.9,"h":7,"l":6.9,"c":7,"v":3300},{"d":"2002-03-27","o":7,"h":7,"l":6.94,"c":7,"v":4600},{"d":"2002-03-28","o":7.1,"h":7.1,"l":6.8,"c":6.95,"v":10200},{"d":"2002-04-01","o":6.85,"h":6.85,"l":6.45,"c":6.6,"v":8800},{"d":"2002-04-02","o":6.7,"h":7,"l":6.7,"c":6.75,"v":7700},{"d":"2002-04-03","o":6.7,"h":7.07,"l":6.62,"c":6.91,"v":7000},{"d":"2002-04-04","o":7,"h":7.01,"l":6.96,"c":7,"v":9900},{"d":"2002-04-05","o":7,"h":7.06,"l":6.8,"c":6.8,"v":5100},{"d":"2002-04-08","o":6.8,"h":7.2,"l":6.8,"c":7.2,"v":3300},{"d":"2002-04-09","o":7.15,"h":7.15,"l":6.95,"c":6.95,"v":3600},{"d":"2002-04-10","o":6.95,"h":7,"l":6.83,"c":7,"v":4700},{"d":"2002-04-11","o":7,"h":7,"l":6.8,"c":6.8,"v":32700},{"d":"2002-04-12","o":6.8,"h":6.91,"l":6.8,"c":6.91,"v":15900},{"d":"2002-04-15","o":6.9,"h":6.9,"l":6.85,"c":6.85,"v":1800},{"d":"2002-04-16","o":6.9,"h":6.91,"l":6.85,"c":6.91,"v":20100},{"d":"2002-04-17","o":6.87,"h":6.9,"l":6.85,"c":6.85,"v":12400},{"d":"2002-04-18","o":6.87,"h":6.9,"l":6.85,"c":6.9,"v":43700},{"d":"2002-04-19","o":6.89,"h":6.89,"l":6.7,"c":6.7,"v":25400},{"d":"2002-04-22","o":6.75,"h":6.8,"l":6.7,"c":6.71,"v":5500},{"d":"2002-04-23","o":6.8,"h":6.8,"l":6.7,"c":6.72,"v":2900},{"d":"2002-04-24","o":6.77,"h":6.93,"l":6.75,"c":6.8,"v":39100},{"d":"2002-04-25","o":6.86,"h":6.95,"l":6.86,"c":6.86,"v":66400},{"d":"2002-04-26","o":6.9,"h":6.9,"l":6.85,"c":6.85,"v":9000},{"d":"2002-04-29","o":6.9,"h":6.95,"l":6.85,"c":6.85,"v":12000},{"d":"2002-04-30","o":6.9,"h":7,"l":6.9,"c":6.93,"v":62300},{"d":"2002-05-01","o":7,"h":7.09,"l":6.95,"c":7,"v":55600},{"d":"2002-05-02","o":7,"h":7.1,"l":6.95,"c":7.1,"v":62300},{"d":"2002-05-03","o":7.13,"h":7.26,"l":7.05,"c":7.15,"v":24600},{"d":"2002-05-06","o":7.25,"h":7.25,"l":7.08,"c":7.08,"v":8900},{"d":"2002-05-07","o":7.06,"h":7.23,"l":7.06,"c":7.11,"v":4000},{"d":"2002-05-08","o":7.18,"h":7.2,"l":7.15,"c":7.18,"v":28500},{"d":"2002-05-09","o":7.18,"h":7.18,"l":7.06,"c":7.08,"v":8600},{"d":"2002-05-10","o":7.13,"h":7.13,"l":6.95,"c":7,"v":21000},{"d":"2002-05-13","o":7,"h":7.12,"l":7,"c":7.12,"v":5300},{"d":"2002-05-14","o":7.02,"h":7.12,"l":7.02,"c":7.12,"v":8000},{"d":"2002-05-15","o":7.12,"h":7.35,"l":7.05,"c":7.35,"v":19600},{"d":"2002-05-16","o":7.3,"h":7.3,"l":7.07,"c":7.1,"v":5300},{"d":"2002-05-17","o":7.1,"h":7.1,"l":7,"c":7.07,"v":7700},{"d":"2002-05-20","o":7.06,"h":7.09,"l":6.99,"c":7.03,"v":22200},{"d":"2002-05-21","o":6.95,"h":7.05,"l":6.95,"c":6.95,"v":4400},{"d":"2002-05-22","o":7.05,"h":7.05,"l":6.8,"c":6.86,"v":23100},{"d":"2002-05-23","o":6.9,"h":6.96,"l":6.8,"c":6.9,"v":14700},{"d":"2002-05-24","o":7,"h":7.11,"l":7,"c":7.01,"v":13600},{"d":"2002-05-28","o":6.96,"h":7.05,"l":6.89,"c":7.05,"v":7000},{"d":"2002-05-29","o":7,"h":7.09,"l":6.81,"c":7.09,"v":20000},{"d":"2002-05-30","o":7,"h":7.07,"l":6.8,"c":7,"v":35500},{"d":"2002-05-31","o":6.88,"h":7.09,"l":6.88,"c":6.9,"v":49600},{"d":"2002-06-03","o":6.9,"h":6.92,"l":6.81,"c":6.81,"v":6700},{"d":"2002-06-04","o":6.9,"h":6.98,"l":6.82,"c":6.9,"v":5600},{"d":"2002-06-05","o":6.98,"h":7.11,"l":6.96,"c":7.09,"v":45900},{"d":"2002-06-06","o":7.11,"h":7.2,"l":7.05,"c":7.06,"v":23200},{"d":"2002-06-07","o":7.1,"h":7.34,"l":7.09,"c":7.2,"v":31300},{"d":"2002-06-10","o":7.25,"h":7.25,"l":7.08,"c":7.12,"v":18900},{"d":"2002-06-11","o":7.15,"h":7.3,"l":7.15,"c":7.2,"v":16600},{"d":"2002-06-12","o":7.23,"h":7.35,"l":7.23,"c":7.35,"v":27400},{"d":"2002-06-13","o":7.35,"h":7.48,"l":7.35,"c":7.4,"v":47700},{"d":"2002-06-14","o":7.4,"h":7.5,"l":7.32,"c":7.5,"v":8100},{"d":"2002-06-17","o":7.52,"h":7.72,"l":7.4,"c":7.61,"v":16800},{"d":"2002-06-18","o":7.65,"h":7.65,"l":7.25,"c":7.35,"v":25800},{"d":"2002-06-19","o":7.45,"h":7.5,"l":7.35,"c":7.36,"v":10200},{"d":"2002-06-20","o":7.36,"h":7.53,"l":7.25,"c":7.44,"v":16500},{"d":"2002-06-21","o":7.44,"h":7.6,"l":7.44,"c":7.6,"v":56700},{"d":"2002-06-24","o":7.61,"h":7.61,"l":7.38,"c":7.38,"v":19700},{"d":"2002-06-25","o":7.4,"h":7.57,"l":7.25,"c":7.25,"v":18200},{"d":"2002-06-26","o":7.15,"h":7.37,"l":7,"c":7.32,"v":371300},{"d":"2002-06-27","o":7.35,"h":7.55,"l":7.32,"c":7.54,"v":9200},{"d":"2002-06-28","o":7.55,"h":8.65,"l":7.55,"c":8.15,"v":89600},{"d":"2002-07-01","o":8.15,"h":8.15,"l":7.9,"c":7.95,"v":12400},{"d":"2002-07-02","o":8.05,"h":8.05,"l":7.68,"c":7.75,"v":11400},{"d":"2002-07-03","o":7.85,"h":7.89,"l":7.5,"c":7.56,"v":9900},{"d":"2002-07-05","o":7.66,"h":7.75,"l":7.66,"c":7.75,"v":400},{"d":"2002-07-08","o":7.78,"h":8.05,"l":7.78,"c":7.85,"v":9100},{"d":"2002-07-09","o":7.9,"h":8.15,"l":7.9,"c":8.08,"v":37500},{"d":"2002-07-10","o":8.08,"h":8.08,"l":7.7,"c":7.8,"v":45700},{"d":"2002-07-11","o":7.8,"h":7.96,"l":7.78,"c":7.85,"v":42900},{"d":"2002-07-12","o":7.8,"h":7.89,"l":7.67,"c":7.8,"v":4500},{"d":"2002-07-15","o":7.8,"h":7.9,"l":7.3,"c":7.68,"v":151600},{"d":"2002-07-16","o":7.68,"h":7.68,"l":7.4,"c":7.46,"v":5000},{"d":"2002-07-17","o":7.39,"h":7.75,"l":7.39,"c":7.75,"v":6300},{"d":"2002-07-18","o":7.85,"h":7.9,"l":7.69,"c":7.69,"v":10600},{"d":"2002-07-19","o":7.68,"h":7.9,"l":7.45,"c":7.6,"v":13800},{"d":"2002-07-22","o":7.68,"h":7.69,"l":7.55,"c":7.69,"v":7900},{"d":"2002-07-23","o":7.65,"h":7.65,"l":6.87,"c":7.12,"v":23500},{"d":"2002-07-24","o":7.1,"h":7.75,"l":7,"c":7.55,"v":88600},{"d":"2002-07-25","o":7.65,"h":7.9,"l":7.46,"c":7.75,"v":9200},{"d":"2002-07-26","o":7.7,"h":7.93,"l":7.65,"c":7.75,"v":90900},{"d":"2002-07-29","o":7.75,"h":7.75,"l":7.6,"c":7.7,"v":46000},{"d":"2002-07-30","o":7.65,"h":7.65,"l":7.3,"c":7.48,"v":12100},{"d":"2002-07-31","o":7.4,"h":7.45,"l":7.3,"c":7.45,"v":25300},{"d":"2002-08-01","o":7.45,"h":7.6,"l":7.39,"c":7.5,"v":16500},{"d":"2002-08-02","o":7.5,"h":7.5,"l":7.26,"c":7.35,"v":33300},{"d":"2002-08-05","o":7.35,"h":7.44,"l":7.26,"c":7.26,"v":1700},{"d":"2002-08-06","o":7.3,"h":7.45,"l":7.2,"c":7.35,"v":77300},{"d":"2002-08-07","o":7.4,"h":7.49,"l":7.35,"c":7.35,"v":4700},{"d":"2002-08-08","o":7.41,"h":7.5,"l":7.4,"c":7.5,"v":8400},{"d":"2002-08-09","o":7.5,"h":7.5,"l":7.25,"c":7.4,"v":4600},{"d":"2002-08-12","o":7.34,"h":7.8,"l":7.34,"c":7.8,"v":89700},{"d":"2002-08-13","o":7.72,"h":7.98,"l":7.5,"c":7.55,"v":72900},{"d":"2002-08-14","o":7.5,"h":7.8,"l":7.5,"c":7.8,"v":4500},{"d":"2002-08-15","o":7.84,"h":7.85,"l":7.58,"c":7.85,"v":6300},{"d":"2002-08-16","o":7.82,"h":7.9,"l":7.77,"c":7.85,"v":4100},{"d":"2002-08-19","o":7.85,"h":7.9,"l":7.6,"c":7.78,"v":53100},{"d":"2002-08-20","o":7.88,"h":7.9,"l":7.55,"c":7.75,"v":35400},{"d":"2002-08-21","o":7.85,"h":7.85,"l":7.75,"c":7.85,"v":35000},{"d":"2002-08-22","o":7.85,"h":7.9,"l":7.75,"c":7.9,"v":31600},{"d":"2002-08-23","o":7.9,"h":7.9,"l":7.6,"c":7.69,"v":30500},{"d":"2002-08-26","o":7.75,"h":7.88,"l":7.72,"c":7.85,"v":3500},{"d":"2002-08-27","o":7.85,"h":7.85,"l":7.6,"c":7.6,"v":7700},{"d":"2002-08-28","o":7.61,"h":7.74,"l":7.5,"c":7.5,"v":9900},{"d":"2002-08-29","o":7.4,"h":7.74,"l":7.4,"c":7.69,"v":7800},{"d":"2002-08-30","o":7.75,"h":7.81,"l":7.44,"c":7.44,"v":5500},{"d":"2002-09-03","o":7.5,"h":7.6,"l":7.03,"c":7.15,"v":10800},{"d":"2002-09-04","o":7.18,"h":7.65,"l":7.18,"c":7.65,"v":5400},{"d":"2002-09-05","o":7.6,"h":7.7,"l":7.1,"c":7.16,"v":7800},{"d":"2002-09-06","o":7.25,"h":7.51,"l":7.25,"c":7.5,"v":7300},{"d":"2002-09-09","o":7.5,"h":7.5,"l":7.22,"c":7.45,"v":12500},{"d":"2002-09-10","o":7.4,"h":7.4,"l":7.25,"c":7.4,"v":8900},{"d":"2002-09-11","o":7.3,"h":7.39,"l":7.2,"c":7.26,"v":10700},{"d":"2002-09-12","o":7.16,"h":7.47,"l":7.16,"c":7.4,"v":8900},{"d":"2002-09-13","o":7.34,"h":7.5,"l":7.34,"c":7.5,"v":2500},{"d":"2002-09-16","o":7.5,"h":7.5,"l":7.35,"c":7.46,"v":3100},{"d":"2002-09-17","o":7.36,"h":7.36,"l":7.22,"c":7.3,"v":10900},{"d":"2002-09-18","o":7.3,"h":7.65,"l":7.29,"c":7.49,"v":10100},{"d":"2002-09-19","o":7.5,"h":7.5,"l":7.2,"c":7.21,"v":13400},{"d":"2002-09-20","o":7.31,"h":7.64,"l":7.31,"c":7.64,"v":34100},{"d":"2002-09-23","o":7.64,"h":7.65,"l":7.41,"c":7.45,"v":24600},{"d":"2002-09-24","o":7.43,"h":7.49,"l":7.3,"c":7.45,"v":12800},{"d":"2002-09-25","o":7.35,"h":7.45,"l":7.25,"c":7.4,"v":15900},{"d":"2002-09-26","o":7.37,"h":7.45,"l":7.35,"c":7.43,"v":21600},{"d":"2002-09-27","o":7.45,"h":7.45,"l":7.14,"c":7.2,"v":59200},{"d":"2002-09-30","o":7.26,"h":7.5,"l":7.26,"c":7.4,"v":25700},{"d":"2002-10-01","o":7.4,"h":7.65,"l":7.4,"c":7.43,"v":79700},{"d":"2002-10-02","o":7.41,"h":7.5,"l":7.35,"c":7.46,"v":27500},{"d":"2002-10-03","o":7.52,"h":7.65,"l":7.45,"c":7.45,"v":16800},{"d":"2002-10-04","o":7.45,"h":7.5,"l":7.45,"c":7.48,"v":6200},{"d":"2002-10-07","o":7.5,"h":7.54,"l":7.41,"c":7.5,"v":10300},{"d":"2002-10-08","o":7.51,"h":7.55,"l":7.3,"c":7.48,"v":3000},{"d":"2002-10-09","o":7.52,"h":7.52,"l":6.9,"c":6.94,"v":21200},{"d":"2002-10-10","o":6.9,"h":7.2,"l":6.77,"c":7.15,"v":14100},{"d":"2002-10-11","o":7.2,"h":7.5,"l":7.11,"c":7.5,"v":5900},{"d":"2002-10-14","o":7.45,"h":7.52,"l":7.35,"c":7.52,"v":3800},{"d":"2002-10-15","o":7.42,"h":7.54,"l":7.31,"c":7.45,"v":12000},{"d":"2002-10-16","o":7.52,"h":7.55,"l":7.25,"c":7.25,"v":4600},{"d":"2002-10-17","o":7.32,"h":7.6,"l":7.32,"c":7.6,"v":14600},{"d":"2002-10-18","o":7.6,"h":7.6,"l":7.48,"c":7.48,"v":3300},{"d":"2002-10-21","o":7.48,"h":7.54,"l":7.41,"c":7.54,"v":5500},{"d":"2002-10-22","o":7.45,"h":7.54,"l":7.3,"c":7.35,"v":4000},{"d":"2002-10-23","o":7.4,"h":7.48,"l":7.38,"c":7.48,"v":5200},{"d":"2002-10-24","o":7.43,"h":7.43,"l":7.34,"c":7.4,"v":1500},{"d":"2002-10-25","o":7.42,"h":7.55,"l":7.34,"c":7.55,"v":2500},{"d":"2002-10-28","o":7.5,"h":7.5,"l":7.3,"c":7.3,"v":3100},{"d":"2002-10-29","o":7.36,"h":7.54,"l":7.36,"c":7.54,"v":3000},{"d":"2002-10-30","o":7.55,"h":7.59,"l":7.27,"c":7.48,"v":12700},{"d":"2002-10-31","o":7.41,"h":7.55,"l":7.32,"c":7.49,"v":8700},{"d":"2002-11-01","o":7.54,"h":7.79,"l":7.54,"c":7.79,"v":15400},{"d":"2002-11-04","o":7.7,"h":7.75,"l":7.69,"c":7.75,"v":21400},{"d":"2002-11-05","o":7.75,"h":7.78,"l":7.72,"c":7.75,"v":6000},{"d":"2002-11-06","o":7.7,"h":7.78,"l":7.66,"c":7.7,"v":3400},{"d":"2002-11-07","o":7.6,"h":7.7,"l":7.6,"c":7.62,"v":5100},{"d":"2002-11-08","o":7.7,"h":7.7,"l":7.57,"c":7.57,"v":6100},{"d":"2002-11-11","o":7.6,"h":7.6,"l":7.32,"c":7.39,"v":6000},{"d":"2002-11-12","o":7.45,"h":7.5,"l":7.38,"c":7.48,"v":2900},{"d":"2002-11-13","o":7.48,"h":7.48,"l":7.26,"c":7.3,"v":8400},{"d":"2002-11-14","o":7.27,"h":7.7,"l":7.27,"c":7.7,"v":27600},{"d":"2002-11-15","o":7.7,"h":7.75,"l":7.64,"c":7.65,"v":16500},{"d":"2002-11-18","o":7.68,"h":7.68,"l":7.5,"c":7.54,"v":12000},{"d":"2002-11-19","o":7.54,"h":7.59,"l":7.47,"c":7.49,"v":6200},{"d":"2002-11-20","o":7.53,"h":7.6,"l":7.53,"c":7.6,"v":10000},{"d":"2002-11-21","o":7.55,"h":7.6,"l":7.5,"c":7.6,"v":22200},{"d":"2002-11-22","o":7.6,"h":7.6,"l":7.39,"c":7.4,"v":91000},{"d":"2002-11-25","o":7.42,"h":7.59,"l":7.4,"c":7.59,"v":10800},{"d":"2002-11-26","o":7.49,"h":7.56,"l":7.35,"c":7.39,"v":21900},{"d":"2002-11-27","o":7.49,"h":7.5,"l":7.43,"c":7.49,"v":8900},{"d":"2002-11-29","o":7.5,"h":7.56,"l":7.5,"c":7.54,"v":17000},{"d":"2002-12-02","o":7.64,"h":7.64,"l":7.47,"c":7.47,"v":3800},{"d":"2002-12-03","o":7.42,"h":7.54,"l":7.42,"c":7.42,"v":4500},{"d":"2002-12-04","o":7.42,"h":7.5,"l":7.42,"c":7.45,"v":3000},{"d":"2002-12-05","o":7.5,"h":7.5,"l":7.36,"c":7.4,"v":8900},{"d":"2002-12-06","o":7.31,"h":7.47,"l":7.3,"c":7.47,"v":8400},{"d":"2002-12-09","o":7.45,"h":7.46,"l":7.35,"c":7.35,"v":3900},{"d":"2002-12-10","o":7.42,"h":7.5,"l":7.42,"c":7.45,"v":13600},{"d":"2002-12-11","o":7.45,"h":7.59,"l":7.45,"c":7.5,"v":13100},{"d":"2002-12-12","o":7.53,"h":7.58,"l":7.5,"c":7.55,"v":32600},{"d":"2002-12-13","o":7.55,"h":7.65,"l":7.37,"c":7.37,"v":17500},{"d":"2002-12-16","o":7.37,"h":7.6,"l":7.37,"c":7.59,"v":13800},{"d":"2002-12-17","o":7.6,"h":7.6,"l":7.51,"c":7.59,"v":4900},{"d":"2002-12-18","o":7.53,"h":7.58,"l":7.51,"c":7.55,"v":1000},{"d":"2002-12-19","o":7.6,"h":7.7,"l":7.59,"c":7.7,"v":7000},{"d":"2002-12-20","o":7.65,"h":7.65,"l":7.4,"c":7.58,"v":24800},{"d":"2002-12-23","o":7.5,"h":7.58,"l":7.45,"c":7.58,"v":10500},{"d":"2002-12-24","o":7.56,"h":7.6,"l":7.56,"c":7.6,"v":10900},{"d":"2002-12-26","o":7.6,"h":7.65,"l":7.59,"c":7.6,"v":6200},{"d":"2002-12-27","o":7.5,"h":7.62,"l":7.41,"c":7.42,"v":5700},{"d":"2002-12-30","o":7.45,"h":7.55,"l":7.41,"c":7.46,"v":11200},{"d":"2002-12-31","o":7.46,"h":7.58,"l":7.42,"c":7.42,"v":12800},{"d":"2003-01-02","o":7.5,"h":7.57,"l":7.5,"c":7.54,"v":17900},{"d":"2003-01-03","o":7.64,"h":7.65,"l":7.46,"c":7.54,"v":13200},{"d":"2003-01-06","o":7.64,"h":7.64,"l":7.52,"c":7.57,"v":7400},{"d":"2003-01-07","o":7.47,"h":7.52,"l":7.41,"c":7.5,"v":18800},{"d":"2003-01-08","o":7.43,"h":7.5,"l":7.4,"c":7.41,"v":10200},{"d":"2003-01-09","o":7.44,"h":7.57,"l":7.44,"c":7.54,"v":6400},{"d":"2003-01-10","o":7.45,"h":7.57,"l":7.42,"c":7.57,"v":6800},{"d":"2003-01-13","o":7.58,"h":7.63,"l":7.42,"c":7.53,"v":8900},{"d":"2003-01-14","o":7.56,"h":7.56,"l":7.45,"c":7.49,"v":6500},{"d":"2003-01-15","o":7.44,"h":7.53,"l":7.42,"c":7.43,"v":6700},{"d":"2003-01-16","o":7.47,"h":7.52,"l":7.44,"c":7.5,"v":12100},{"d":"2003-01-17","o":7.5,"h":7.52,"l":7.4,"c":7.51,"v":10200},{"d":"2003-01-21","o":7.47,"h":7.58,"l":7.44,"c":7.55,"v":10800},{"d":"2003-01-22","o":7.53,"h":7.62,"l":7.53,"c":7.58,"v":7900},{"d":"2003-01-23","o":7.64,"h":7.7,"l":7.6,"c":7.62,"v":46700},{"d":"2003-01-24","o":7.64,"h":7.64,"l":7.51,"c":7.55,"v":15700},{"d":"2003-01-27","o":7.52,"h":7.65,"l":7.52,"c":7.62,"v":23300},{"d":"2003-01-28","o":7.61,"h":7.72,"l":7.58,"c":7.72,"v":16800},{"d":"2003-01-29","o":7.67,"h":7.79,"l":7.62,"c":7.79,"v":2500},{"d":"2003-01-30","o":7.79,"h":7.79,"l":7.69,"c":7.69,"v":7800},{"d":"2003-01-31","o":7.75,"h":7.92,"l":7.7,"c":7.92,"v":11200},{"d":"2003-02-03","o":7.87,"h":7.99,"l":7.81,"c":7.82,"v":6500},{"d":"2003-02-04","o":7.89,"h":7.98,"l":7.87,"c":7.87,"v":8400},{"d":"2003-02-05","o":7.93,"h":8,"l":7.91,"c":7.99,"v":9300},{"d":"2003-02-06","o":7.99,"h":8.09,"l":7.9,"c":7.94,"v":18200},{"d":"2003-02-07","o":7.94,"h":7.96,"l":7.85,"c":7.9,"v":110500},{"d":"2003-02-10","o":7.85,"h":8,"l":7.85,"c":8,"v":8500},{"d":"2003-02-11","o":7.95,"h":8.09,"l":7.93,"c":8.09,"v":13300},{"d":"2003-02-12","o":8.09,"h":8.09,"l":8.01,"c":8.01,"v":12300},{"d":"2003-02-13","o":8.01,"h":8.04,"l":7.92,"c":7.98,"v":7000},{"d":"2003-02-14","o":8.04,"h":8.04,"l":7.98,"c":7.98,"v":4100},{"d":"2003-02-18","o":8.03,"h":8.06,"l":8,"c":8.06,"v":23200},{"d":"2003-02-19","o":8.05,"h":8.06,"l":8.02,"c":8.05,"v":12600},{"d":"2003-02-20","o":8.02,"h":8.02,"l":7.97,"c":7.98,"v":17200},{"d":"2003-02-21","o":7.98,"h":8.05,"l":7.98,"c":8.02,"v":20500},{"d":"2003-02-24","o":8.05,"h":8.05,"l":7.95,"c":8,"v":20500},{"d":"2003-02-25","o":8,"h":8.05,"l":7.89,"c":8.04,"v":10300},{"d":"2003-02-26","o":7.94,"h":8,"l":7.86,"c":7.95,"v":12300},{"d":"2003-02-27","o":7.97,"h":8.04,"l":7.92,"c":8,"v":6000},{"d":"2003-02-28","o":8.04,"h":8.04,"l":7.82,"c":7.82,"v":92800},{"d":"2003-03-03","o":7.87,"h":8.04,"l":7.87,"c":8.03,"v":63500},{"d":"2003-03-04","o":8,"h":8.05,"l":8,"c":8.05,"v":16400},{"d":"2003-03-05","o":8,"h":8.05,"l":8,"c":8.04,"v":22300},{"d":"2003-03-06","o":8.06,"h":8.06,"l":8.02,"c":8.04,"v":57400},{"d":"2003-03-07","o":8.06,"h":8.06,"l":8,"c":8.01,"v":83400},{"d":"2003-03-10","o":8.06,"h":8.06,"l":7.96,"c":7.98,"v":72200},{"d":"2003-03-11","o":8,"h":8.03,"l":7.97,"c":8.03,"v":18100},{"d":"2003-03-12","o":8,"h":8.05,"l":7.9,"c":8.05,"v":7400},{"d":"2003-03-13","o":8.06,"h":8.06,"l":8,"c":8,"v":62300},{"d":"2003-03-14","o":8.04,"h":8.04,"l":7.94,"c":7.94,"v":17300},{"d":"2003-03-17","o":7.98,"h":8,"l":7.94,"c":8,"v":27600},{"d":"2003-03-18","o":8,"h":8.06,"l":7.95,"c":7.98,"v":69200},{"d":"2003-03-19","o":7.97,"h":8.01,"l":7.97,"c":8,"v":31300},{"d":"2003-03-20","o":7.95,"h":8.06,"l":7.93,"c":8.05,"v":505200},{"d":"2003-03-21","o":8.05,"h":8.1,"l":8.01,"c":8.05,"v":399900},{"d":"2003-03-24","o":8.01,"h":8.06,"l":8.01,"c":8.05,"v":21000},{"d":"2003-03-25","o":8.06,"h":8.1,"l":8.02,"c":8.1,"v":37500},{"d":"2003-03-26","o":8.1,"h":8.15,"l":8.06,"c":8.07,"v":17400},{"d":"2003-03-27","o":8,"h":8.08,"l":7.9,"c":8.07,"v":139800},{"d":"2003-03-28","o":8.08,"h":8.09,"l":8.04,"c":8.04,"v":253000},{"d":"2003-03-31","o":8,"h":8.08,"l":8,"c":8.02,"v":211000},{"d":"2003-04-01","o":8.02,"h":8.23,"l":8.02,"c":8.22,"v":18900},{"d":"2003-04-02","o":8.25,"h":8.41,"l":8.25,"c":8.4,"v":30100},{"d":"2003-04-03","o":8.4,"h":8.44,"l":8.25,"c":8.35,"v":5900},{"d":"2003-04-04","o":8.4,"h":8.43,"l":8.25,"c":8.34,"v":11100},{"d":"2003-04-07","o":8.4,"h":8.54,"l":8.33,"c":8.35,"v":16400},{"d":"2003-04-08","o":8.35,"h":8.37,"l":8.1,"c":8.17,"v":56400},{"d":"2003-04-09","o":8.2,"h":8.3,"l":8.11,"c":8.12,"v":16900},{"d":"2003-04-10","o":8.17,"h":8.26,"l":8.17,"c":8.25,"v":20600},{"d":"2003-04-11","o":8.26,"h":8.35,"l":8.2,"c":8.29,"v":63700},{"d":"2003-04-14","o":8.3,"h":8.34,"l":8.28,"c":8.33,"v":6800},{"d":"2003-04-15","o":8.33,"h":8.59,"l":8.32,"c":8.53,"v":104200},{"d":"2003-04-16","o":8.63,"h":8.67,"l":8.6,"c":8.66,"v":67000},{"d":"2003-04-17","o":8.65,"h":9.05,"l":8.65,"c":9,"v":352700},{"d":"2003-04-21","o":8.94,"h":8.96,"l":8.8,"c":8.95,"v":36700},{"d":"2003-04-22","o":8.95,"h":9.17,"l":8.95,"c":9.02,"v":65700},{"d":"2003-04-23","o":9.07,"h":9.1,"l":9.03,"c":9.06,"v":224400},{"d":"2003-04-24","o":9,"h":9.1,"l":8.93,"c":8.93,"v":145000},{"d":"2003-04-25","o":8.93,"h":9,"l":8.93,"c":9,"v":100600},{"d":"2003-04-28","o":9.05,"h":9.16,"l":9,"c":9.06,"v":109800},{"d":"2003-04-29","o":9.05,"h":9.05,"l":8.8,"c":9.01,"v":33700},{"d":"2003-04-30","o":9.01,"h":9.05,"l":8.97,"c":9.05,"v":31000},{"d":"2003-05-01","o":9.04,"h":9.12,"l":9,"c":9.1,"v":101200},{"d":"2003-05-02","o":9.1,"h":9.2,"l":9.08,"c":9.14,"v":45100},{"d":"2003-05-05","o":9.14,"h":9.2,"l":9.06,"c":9.07,"v":27600},{"d":"2003-05-06","o":9.07,"h":9.19,"l":9.02,"c":9.04,"v":45900},{"d":"2003-05-07","o":9.06,"h":9.18,"l":9.06,"c":9.06,"v":12200},{"d":"2003-05-08","o":9.04,"h":9.2,"l":9.04,"c":9.19,"v":6000},{"d":"2003-05-09","o":9.19,"h":9.22,"l":9.16,"c":9.19,"v":70000},{"d":"2003-05-12","o":9.16,"h":9.2,"l":9.14,"c":9.17,"v":5800},{"d":"2003-05-13","o":9.15,"h":9.2,"l":9.1,"c":9.15,"v":33000},{"d":"2003-05-14","o":9.15,"h":9.19,"l":9.04,"c":9.04,"v":36200},{"d":"2003-05-15","o":9.05,"h":9.09,"l":8.92,"c":8.94,"v":36500},{"d":"2003-05-16","o":8.87,"h":8.98,"l":8.66,"c":8.66,"v":38200},{"d":"2003-05-19","o":8.65,"h":8.95,"l":8.17,"c":8.85,"v":22200},{"d":"2003-05-20","o":8.85,"h":8.95,"l":8.81,"c":8.95,"v":35700},{"d":"2003-05-21","o":8.95,"h":9.1,"l":8.95,"c":8.97,"v":29400},{"d":"2003-05-22","o":8.97,"h":9,"l":8.93,"c":8.93,"v":85800},{"d":"2003-05-23","o":8.9,"h":9,"l":8.9,"c":8.98,"v":10600},{"d":"2003-05-27","o":8.98,"h":9.08,"l":8.93,"c":8.95,"v":14100},{"d":"2003-05-28","o":8.95,"h":9,"l":8.9,"c":8.95,"v":21500},{"d":"2003-05-29","o":8.95,"h":8.99,"l":8.87,"c":8.87,"v":22900},{"d":"2003-05-30","o":8.88,"h":8.97,"l":8.88,"c":8.97,"v":57400},{"d":"2003-06-02","o":9,"h":9.17,"l":9,"c":9,"v":24800},{"d":"2003-06-03","o":9.05,"h":9.05,"l":8.87,"c":8.98,"v":23900},{"d":"2003-06-04","o":8.98,"h":9.03,"l":8.87,"c":8.92,"v":14600},{"d":"2003-06-05","o":8.95,"h":8.95,"l":8.87,"c":8.89,"v":17100},{"d":"2003-06-06","o":8.92,"h":8.94,"l":8.85,"c":8.88,"v":23300},{"d":"2003-06-09","o":8.88,"h":9.1,"l":8.88,"c":9.01,"v":464300},{"d":"2003-06-10","o":9.08,"h":9.16,"l":9.08,"c":9.15,"v":24100},{"d":"2003-06-11","o":9.15,"h":9.16,"l":9.1,"c":9.15,"v":19700},{"d":"2003-06-12","o":9.1,"h":9.11,"l":8.85,"c":8.98,"v":1186900},{"d":"2003-06-13","o":8.95,"h":9.05,"l":8.9,"c":9.05,"v":16700},{"d":"2003-06-16","o":9,"h":9.17,"l":9,"c":9.17,"v":33000},{"d":"2003-06-17","o":9.17,"h":9.17,"l":9.07,"c":9.1,"v":12800},{"d":"2003-06-18","o":9.13,"h":9.17,"l":9.02,"c":9.04,"v":22600},{"d":"2003-06-19","o":9.03,"h":9.14,"l":9,"c":9,"v":34500},{"d":"2003-06-20","o":9.1,"h":9.15,"l":9.02,"c":9.02,"v":23100},{"d":"2003-06-23","o":9.02,"h":9.14,"l":9.02,"c":9.05,"v":25200},{"d":"2003-06-24","o":9.06,"h":9.15,"l":9.02,"c":9.1,"v":19400},{"d":"2003-06-25","o":9.1,"h":9.15,"l":9.07,"c":9.1,"v":13500},{"d":"2003-06-26","o":9.13,"h":9.16,"l":9.11,"c":9.16,"v":36800},{"d":"2003-06-27","o":9.17,"h":9.2,"l":9.15,"c":9.15,"v":45400},{"d":"2003-06-30","o":9.03,"h":9.25,"l":9.03,"c":9.15,"v":104600},{"d":"2003-07-01","o":9.17,"h":9.55,"l":9.06,"c":9.41,"v":239400},{"d":"2003-07-02","o":9.46,"h":9.55,"l":9.39,"c":9.4,"v":150500},{"d":"2003-07-03","o":9.35,"h":9.5,"l":9.25,"c":9.42,"v":15600},{"d":"2003-07-07","o":9.48,"h":9.55,"l":9.47,"c":9.55,"v":68100},{"d":"2003-07-08","o":9.52,"h":9.6,"l":9.5,"c":9.55,"v":50300},{"d":"2003-07-09","o":9.55,"h":9.58,"l":9.45,"c":9.56,"v":64100},{"d":"2003-07-10","o":9.56,"h":9.6,"l":9.5,"c":9.6,"v":23300},{"d":"2003-07-11","o":9.65,"h":9.87,"l":9.65,"c":9.86,"v":109000},{"d":"2003-07-14","o":9.96,"h":10.23,"l":9.88,"c":9.96,"v":95800},{"d":"2003-07-15","o":9.98,"h":10.1,"l":9.95,"c":10.04,"v":25600},{"d":"2003-07-16","o":10.1,"h":10.13,"l":9.9,"c":9.97,"v":80200},{"d":"2003-07-17","o":9.95,"h":10,"l":9.76,"c":9.82,"v":23400},{"d":"2003-07-18","o":9.85,"h":10.03,"l":9.85,"c":10.02,"v":11200},{"d":"2003-07-21","o":10,"h":10,"l":9.76,"c":9.8,"v":21400},{"d":"2003-07-22","o":9.85,"h":10.05,"l":9.78,"c":10.05,"v":23100},{"d":"2003-07-23","o":10.05,"h":10.05,"l":9.91,"c":9.98,"v":29100},{"d":"2003-07-24","o":10,"h":10.1,"l":9.84,"c":9.85,"v":20500},{"d":"2003-07-25","o":9.8,"h":9.9,"l":9.6,"c":9.86,"v":34000},{"d":"2003-07-28","o":9.96,"h":10.06,"l":9.75,"c":9.75,"v":133800},{"d":"2003-07-29","o":9.75,"h":10,"l":9.74,"c":10,"v":29100},{"d":"2003-07-30","o":10,"h":10.04,"l":9.97,"c":9.99,"v":81300},{"d":"2003-07-31","o":10,"h":10,"l":9.96,"c":10,"v":37000},{"d":"2003-08-01","o":10.05,"h":10.21,"l":10.03,"c":10.2,"v":153700},{"d":"2003-08-04","o":10.2,"h":10.32,"l":9.96,"c":10.11,"v":63500},{"d":"2003-08-05","o":10.15,"h":10.25,"l":10.11,"c":10.14,"v":24400},{"d":"2003-08-06","o":10.13,"h":10.16,"l":10.03,"c":10.05,"v":19500},{"d":"2003-08-07","o":10.02,"h":10.18,"l":10.01,"c":10.06,"v":21300},{"d":"2003-08-08","o":10.12,"h":10.25,"l":10.05,"c":10.1,"v":38900},{"d":"2003-08-11","o":10.15,"h":10.2,"l":10.05,"c":10.2,"v":17900},{"d":"2003-08-12","o":10.2,"h":10.25,"l":10.1,"c":10.25,"v":20000},{"d":"2003-08-13","o":10.15,"h":10.16,"l":10.11,"c":10.13,"v":41900},{"d":"2003-08-14","o":10.15,"h":10.2,"l":10.09,"c":10.18,"v":30900},{"d":"2003-08-15","o":10.25,"h":10.4,"l":10.05,"c":10.4,"v":91700},{"d":"2003-08-18","o":10.45,"h":10.45,"l":10.3,"c":10.38,"v":87200},{"d":"2003-08-19","o":10.45,"h":10.53,"l":10.42,"c":10.53,"v":21000},{"d":"2003-08-20","o":10.53,"h":10.53,"l":10.4,"c":10.48,"v":33300},{"d":"2003-08-21","o":10.5,"h":10.55,"l":10.39,"c":10.55,"v":1980900},{"d":"2003-08-22","o":10.51,"h":10.51,"l":10.2,"c":10.21,"v":144200},{"d":"2003-08-25","o":10.15,"h":10.2,"l":10.04,"c":10.2,"v":29100},{"d":"2003-08-26","o":10.16,"h":10.33,"l":10.1,"c":10.33,"v":38900},{"d":"2003-08-27","o":10.37,"h":10.4,"l":10.3,"c":10.4,"v":16900},{"d":"2003-08-28","o":10.38,"h":10.44,"l":10.32,"c":10.39,"v":16800},{"d":"2003-08-29","o":10.36,"h":10.42,"l":10.28,"c":10.29,"v":49300},{"d":"2003-09-02","o":10.2,"h":10.26,"l":10,"c":10.23,"v":100100},{"d":"2003-09-03","o":10.25,"h":10.3,"l":10.18,"c":10.3,"v":296500},{"d":"2003-09-04","o":10.35,"h":10.54,"l":10.35,"c":10.49,"v":37700},{"d":"2003-09-05","o":10.45,"h":10.7,"l":10.45,"c":10.69,"v":81800},{"d":"2003-09-08","o":10.56,"h":10.78,"l":10.56,"c":10.77,"v":56900},{"d":"2003-09-09","o":10.77,"h":11,"l":10.68,"c":10.75,"v":75500},{"d":"2003-09-10","o":10.72,"h":10.75,"l":10.65,"c":10.69,"v":103100},{"d":"2003-09-11","o":10.75,"h":10.81,"l":10.7,"c":10.81,"v":60200},{"d":"2003-09-12","o":10.85,"h":10.89,"l":10.75,"c":10.76,"v":60700},{"d":"2003-09-15","o":10.96,"h":11.13,"l":10.9,"c":11,"v":73900},{"d":"2003-09-16","o":11.07,"h":11.2,"l":11.03,"c":11.11,"v":61800},{"d":"2003-09-17","o":11.05,"h":11.14,"l":10.94,"c":10.94,"v":26400},{"d":"2003-09-18","o":10.9,"h":11.08,"l":10.9,"c":11.05,"v":22100},{"d":"2003-09-19","o":11,"h":11.43,"l":10.99,"c":11.43,"v":24100},{"d":"2003-09-22","o":11.4,"h":11.4,"l":11.18,"c":11.4,"v":32600},{"d":"2003-09-23","o":11.43,"h":11.5,"l":11.38,"c":11.5,"v":22700},{"d":"2003-09-24","o":11.45,"h":11.48,"l":11.27,"c":11.27,"v":33900},{"d":"2003-09-25","o":11.28,"h":11.41,"l":11.15,"c":11.15,"v":20400},{"d":"2003-09-26","o":11.07,"h":11.08,"l":10.95,"c":10.96,"v":79400},{"d":"2003-09-29","o":11,"h":11.05,"l":10.93,"c":11,"v":27600},{"d":"2003-09-30","o":11,"h":11,"l":10.9,"c":10.98,"v":50200},{"d":"2003-10-01","o":10.87,"h":11.15,"l":10.81,"c":11.08,"v":46000},{"d":"2003-10-02","o":11.02,"h":11.2,"l":10.97,"c":11.15,"v":64600},{"d":"2003-10-03","o":11.12,"h":11.36,"l":11.06,"c":11.24,"v":61000},{"d":"2003-10-06","o":11.24,"h":11.35,"l":11.18,"c":11.31,"v":16800},{"d":"2003-10-07","o":11.31,"h":11.48,"l":11.3,"c":11.48,"v":20800},{"d":"2003-10-08","o":11.45,"h":11.45,"l":11.29,"c":11.36,"v":50300},{"d":"2003-10-09","o":11.45,"h":11.5,"l":11.43,"c":11.5,"v":39200},{"d":"2003-10-10","o":11.5,"h":11.52,"l":11.35,"c":11.42,"v":49400},{"d":"2003-10-13","o":11.4,"h":11.45,"l":11.4,"c":11.44,"v":20900},{"d":"2003-10-14","o":11.44,"h":11.55,"l":11.38,"c":11.54,"v":118300},{"d":"2003-10-15","o":11.55,"h":11.55,"l":11.29,"c":11.41,"v":75400},{"d":"2003-10-16","o":11.36,"h":11.5,"l":11.35,"c":11.5,"v":21100},{"d":"2003-10-17","o":11.52,"h":11.55,"l":11.35,"c":11.55,"v":45500},{"d":"2003-10-20","o":11.47,"h":11.52,"l":11.35,"c":11.43,"v":35300},{"d":"2003-10-21","o":11.28,"h":11.49,"l":11.28,"c":11.47,"v":26300},{"d":"2003-10-22","o":11.37,"h":11.4,"l":11.28,"c":11.35,"v":35900},{"d":"2003-10-23","o":11.3,"h":11.37,"l":11.15,"c":11.24,"v":41300},{"d":"2003-10-24","o":11.2,"h":11.23,"l":11.1,"c":11.17,"v":17700},{"d":"2003-10-27","o":11.17,"h":11.31,"l":11.08,"c":11.31,"v":17100},{"d":"2003-10-28","o":11.35,"h":11.35,"l":11.19,"c":11.32,"v":25100},{"d":"2003-10-29","o":11.3,"h":11.46,"l":11.27,"c":11.4,"v":25500},{"d":"2003-10-30","o":11.43,"h":11.48,"l":11.24,"c":11.35,"v":28100},{"d":"2003-10-31","o":11.38,"h":11.39,"l":11.18,"c":11.34,"v":45700},{"d":"2003-11-03","o":11.38,"h":11.44,"l":11.3,"c":11.43,"v":28700},{"d":"2003-11-04","o":11.43,"h":11.49,"l":11.35,"c":11.4,"v":49900},{"d":"2003-11-05","o":11.43,"h":11.5,"l":11.35,"c":11.5,"v":41900},{"d":"2003-11-06","o":11.5,"h":11.7,"l":11.42,"c":11.7,"v":29800},{"d":"2003-11-07","o":11.7,"h":11.78,"l":11.65,"c":11.76,"v":80300},{"d":"2003-11-10","o":11.75,"h":11.77,"l":11.7,"c":11.77,"v":21000},{"d":"2003-11-11","o":11.73,"h":11.78,"l":11.42,"c":11.78,"v":326500},{"d":"2003-11-12","o":11.78,"h":12,"l":11.78,"c":12,"v":39400},{"d":"2003-11-13","o":12,"h":12,"l":11.93,"c":11.99,"v":15400},{"d":"2003-11-14","o":11.99,"h":12,"l":11.95,"c":11.98,"v":22200},{"d":"2003-11-17","o":11.98,"h":12,"l":11.84,"c":11.9,"v":101200},{"d":"2003-11-18","o":11.97,"h":12.06,"l":11.86,"c":11.95,"v":40800},{"d":"2003-11-19","o":11.85,"h":12.08,"l":11.85,"c":11.89,"v":149500},{"d":"2003-11-20","o":11.9,"h":12.02,"l":11.9,"c":11.99,"v":39200},{"d":"2003-11-21","o":11.97,"h":12.13,"l":11.95,"c":11.99,"v":28200},{"d":"2003-11-24","o":12.09,"h":12.19,"l":12.04,"c":12.17,"v":33500},{"d":"2003-11-25","o":12.1,"h":12.14,"l":11.75,"c":11.95,"v":240800},{"d":"2003-11-26","o":11.98,"h":12.11,"l":11.94,"c":12.1,"v":24200},{"d":"2003-11-28","o":12.05,"h":12.1,"l":12.05,"c":12.07,"v":4700},{"d":"2003-12-01","o":12.08,"h":12.34,"l":12.08,"c":12.33,"v":26500},{"d":"2003-12-02","o":12.4,"h":12.48,"l":12.17,"c":12.23,"v":31600},{"d":"2003-12-03","o":12.25,"h":12.25,"l":12.1,"c":12.2,"v":25100},{"d":"2003-12-04","o":12.13,"h":12.14,"l":11.95,"c":12,"v":25400},{"d":"2003-12-05","o":11.98,"h":12.1,"l":11.98,"c":12.01,"v":15100},{"d":"2003-12-08","o":12.03,"h":12.15,"l":12.03,"c":12.15,"v":65700},{"d":"2003-12-09","o":12.15,"h":12.22,"l":12.03,"c":12.13,"v":48400},{"d":"2003-12-10","o":12.13,"h":12.14,"l":11.99,"c":12.1,"v":25800},{"d":"2003-12-11","o":12.05,"h":12.15,"l":12.05,"c":12.14,"v":39000},{"d":"2003-12-12","o":12.08,"h":12.3,"l":12.07,"c":12.3,"v":40200},{"d":"2003-12-15","o":12.34,"h":12.35,"l":12.25,"c":12.29,"v":183900},{"d":"2003-12-16","o":12.25,"h":12.49,"l":12.2,"c":12.49,"v":77500},{"d":"2003-12-17","o":12.4,"h":12.45,"l":12.33,"c":12.41,"v":50500},{"d":"2003-12-18","o":12.4,"h":12.57,"l":12.34,"c":12.54,"v":59400},{"d":"2003-12-19","o":12.5,"h":12.61,"l":12.44,"c":12.59,"v":61200},{"d":"2003-12-22","o":12.59,"h":12.62,"l":12.5,"c":12.58,"v":61800},{"d":"2003-12-23","o":12.45,"h":12.68,"l":12.45,"c":12.62,"v":112400},{"d":"2003-12-24","o":12.55,"h":12.65,"l":12.5,"c":12.58,"v":30600},{"d":"2003-12-26","o":12.5,"h":12.65,"l":12.5,"c":12.57,"v":22700},{"d":"2003-12-29","o":12.51,"h":12.58,"l":12.47,"c":12.55,"v":28300},{"d":"2003-12-30","o":12.53,"h":12.57,"l":12.49,"c":12.57,"v":57600},{"d":"2003-12-31","o":12.55,"h":12.62,"l":12.46,"c":12.5,"v":136700},{"d":"2004-01-02","o":12.6,"h":12.68,"l":12.5,"c":12.59,"v":25500},{"d":"2004-01-05","o":12.55,"h":12.73,"l":12.55,"c":12.63,"v":20500},{"d":"2004-01-06","o":12.63,"h":12.65,"l":12.57,"c":12.57,"v":9200},{"d":"2004-01-07","o":12.62,"h":12.65,"l":12.6,"c":12.62,"v":29500},{"d":"2004-01-08","o":12.57,"h":12.65,"l":12.57,"c":12.59,"v":34600},{"d":"2004-01-09","o":12.56,"h":12.61,"l":12.51,"c":12.58,"v":36300},{"d":"2004-01-12","o":12.58,"h":12.59,"l":12.48,"c":12.54,"v":85100},{"d":"2004-01-13","o":12.55,"h":12.62,"l":12.5,"c":12.6,"v":26300},{"d":"2004-01-14","o":12.53,"h":12.62,"l":12.5,"c":12.51,"v":18200},{"d":"2004-01-15","o":12.53,"h":12.6,"l":12.5,"c":12.57,"v":16300},{"d":"2004-01-16","o":12.63,"h":12.63,"l":12.5,"c":12.5,"v":41100},{"d":"2004-01-20","o":12.53,"h":12.56,"l":12.42,"c":12.48,"v":86400},{"d":"2004-01-21","o":12.46,"h":12.49,"l":12.4,"c":12.41,"v":33200},{"d":"2004-01-22","o":12.36,"h":12.49,"l":12.36,"c":12.47,"v":45600},{"d":"2004-01-23","o":12.43,"h":12.54,"l":12.37,"c":12.53,"v":80700},{"d":"2004-01-26","o":12.53,"h":12.94,"l":12.45,"c":12.9,"v":114300},{"d":"2004-01-27","o":12.95,"h":12.98,"l":12.6,"c":12.6,"v":60800},{"d":"2004-01-28","o":12.65,"h":12.82,"l":12.56,"c":12.62,"v":30100},{"d":"2004-01-29","o":12.67,"h":12.72,"l":12.55,"c":12.71,"v":86300},{"d":"2004-01-30","o":12.73,"h":13.4,"l":12.73,"c":13.4,"v":104200},{"d":"2004-02-02","o":13.35,"h":13.41,"l":13,"c":13.4,"v":333600},{"d":"2004-02-03","o":13.45,"h":13.58,"l":13.4,"c":13.58,"v":53100},{"d":"2004-02-04","o":13.55,"h":13.55,"l":13.28,"c":13.42,"v":114500},{"d":"2004-02-05","o":13.4,"h":13.8,"l":13.4,"c":13.76,"v":68000},{"d":"2004-02-06","o":13.72,"h":13.79,"l":13.63,"c":13.78,"v":58900},{"d":"2004-02-09","o":13.72,"h":14.1,"l":13.66,"c":14,"v":42600},{"d":"2004-02-10","o":13.97,"h":14.2,"l":13.93,"c":14.2,"v":41300},{"d":"2004-02-11","o":14.2,"h":14.35,"l":14.1,"c":14.3,"v":38200},{"d":"2004-02-12","o":14.29,"h":14.32,"l":14.24,"c":14.31,"v":38200},{"d":"2004-02-13","o":14.31,"h":14.5,"l":14.28,"c":14.41,"v":36700},{"d":"2004-02-17","o":14.4,"h":14.58,"l":14.37,"c":14.46,"v":33300},{"d":"2004-02-18","o":14.16,"h":14.16,"l":13.53,"c":14.06,"v":134200},{"d":"2004-02-19","o":14.1,"h":14.18,"l":13.75,"c":13.76,"v":40400},{"d":"2004-02-20","o":13.8,"h":13.89,"l":13.76,"c":13.89,"v":31300},{"d":"2004-02-23","o":13.99,"h":13.99,"l":13.71,"c":13.78,"v":54000},{"d":"2004-02-24","o":13.77,"h":13.91,"l":13.7,"c":13.86,"v":64000},{"d":"2004-02-25","o":13.84,"h":13.95,"l":13.78,"c":13.95,"v":39200},{"d":"2004-02-26","o":13.95,"h":13.95,"l":13.79,"c":13.91,"v":46700},{"d":"2004-02-27","o":13.96,"h":13.96,"l":13.75,"c":13.81,"v":40000},{"d":"2004-03-01","o":13.85,"h":13.97,"l":13.74,"c":13.96,"v":36300},{"d":"2004-03-02","o":14,"h":14.07,"l":13.95,"c":14.02,"v":60300},{"d":"2004-03-03","o":14,"h":14.14,"l":13.9,"c":14.08,"v":30200},{"d":"2004-03-04","o":14.15,"h":14.35,"l":14.05,"c":14.35,"v":63200},{"d":"2004-03-05","o":14.35,"h":14.6,"l":14.3,"c":14.54,"v":91500},{"d":"2004-03-08","o":14.54,"h":14.71,"l":14.5,"c":14.52,"v":196500},{"d":"2004-03-09","o":14.5,"h":14.5,"l":14.4,"c":14.4,"v":42900},{"d":"2004-03-10","o":14.45,"h":14.63,"l":14.4,"c":14.5,"v":58600},{"d":"2004-03-11","o":14.5,"h":14.55,"l":14.15,"c":14.2,"v":35300},{"d":"2004-03-12","o":14.3,"h":14.75,"l":14.23,"c":14.75,"v":89000},{"d":"2004-03-15","o":14.7,"h":14.86,"l":14.58,"c":14.58,"v":82800},{"d":"2004-03-16","o":14.68,"h":14.85,"l":14.62,"c":14.68,"v":102000},{"d":"2004-03-17","o":14.7,"h":14.81,"l":14.7,"c":14.8,"v":35900},{"d":"2004-03-18","o":14.77,"h":15,"l":14.58,"c":15,"v":58600},{"d":"2004-03-19","o":15,"h":15,"l":14.75,"c":14.9,"v":35200},{"d":"2004-03-22","o":14.87,"h":14.87,"l":14.43,"c":14.43,"v":50900},{"d":"2004-03-23","o":14.39,"h":14.45,"l":14.21,"c":14.4,"v":99600},{"d":"2004-03-24","o":14.4,"h":14.4,"l":14.17,"c":14.19,"v":35700},{"d":"2004-03-25","o":14.23,"h":14.34,"l":14.07,"c":14.07,"v":59100},{"d":"2004-03-26","o":13.76,"h":14.3,"l":13.6,"c":14.01,"v":870200},{"d":"2004-03-29","o":13.89,"h":14.07,"l":13.82,"c":14.07,"v":256000},{"d":"2004-03-30","o":14.07,"h":14.1,"l":14,"c":14.05,"v":162000},{"d":"2004-03-31","o":14.05,"h":14.15,"l":14,"c":14.11,"v":188600},{"d":"2004-04-01","o":14.2,"h":14.3,"l":14.05,"c":14.28,"v":164900},{"d":"2004-04-02","o":14.22,"h":14.23,"l":14.05,"c":14.12,"v":75600},{"d":"2004-04-05","o":14.07,"h":14.09,"l":12.97,"c":13.64,"v":289000},{"d":"2004-04-06","o":13.6,"h":13.6,"l":13.07,"c":13.25,"v":290800},{"d":"2004-04-07","o":13.25,"h":13.43,"l":13.05,"c":13.3,"v":352400},{"d":"2004-04-08","o":13.3,"h":13.43,"l":13.27,"c":13.42,"v":227900},{"d":"2004-04-12","o":13.42,"h":13.49,"l":12.75,"c":12.85,"v":344400},{"d":"2004-04-13","o":12.9,"h":12.9,"l":12.65,"c":12.7,"v":220800},{"d":"2004-04-14","o":12.6,"h":12.63,"l":12,"c":12.4,"v":219800},{"d":"2004-04-15","o":12.4,"h":12.5,"l":12.16,"c":12.36,"v":94000},{"d":"2004-04-16","o":12.3,"h":12.7,"l":12.26,"c":12.39,"v":47200},{"d":"2004-04-19","o":12.49,"h":12.6,"l":12.29,"c":12.5,"v":50100},{"d":"2004-04-20","o":12.6,"h":12.74,"l":12.35,"c":12.35,"v":97500},{"d":"2004-04-21","o":12.35,"h":12.41,"l":12.2,"c":12.31,"v":35200},{"d":"2004-04-22","o":12.35,"h":12.45,"l":12.2,"c":12.38,"v":229300},{"d":"2004-04-23","o":12.48,"h":12.6,"l":12.34,"c":12.59,"v":102400},{"d":"2004-04-26","o":12.5,"h":12.78,"l":12.5,"c":12.5,"v":92000},{"d":"2004-04-27","o":12.7,"h":12.91,"l":12.66,"c":12.8,"v":251000},{"d":"2004-04-28","o":12.78,"h":12.87,"l":12.7,"c":12.85,"v":100000},{"d":"2004-04-29","o":12.85,"h":12.96,"l":12.52,"c":12.53,"v":183000},{"d":"2004-04-30","o":12.54,"h":12.75,"l":12.54,"c":12.56,"v":130300},{"d":"2004-05-03","o":12.52,"h":12.63,"l":12.44,"c":12.63,"v":120400},{"d":"2004-05-04","o":12.68,"h":12.98,"l":12.65,"c":12.79,"v":85500},{"d":"2004-05-05","o":12.72,"h":12.87,"l":12.64,"c":12.67,"v":232700},{"d":"2004-05-06","o":12.5,"h":12.73,"l":12.36,"c":12.65,"v":94700},{"d":"2004-05-07","o":12.65,"h":12.72,"l":12.2,"c":12.2,"v":84800},{"d":"2004-05-10","o":12.12,"h":12.2,"l":11.8,"c":11.97,"v":163300},{"d":"2004-05-11","o":12,"h":12.3,"l":11.98,"c":12.02,"v":72900},{"d":"2004-05-12","o":12.1,"h":12.18,"l":11.81,"c":12.18,"v":180100},{"d":"2004-05-13","o":12.02,"h":12.15,"l":11.69,"c":11.75,"v":106000},{"d":"2004-05-14","o":11.75,"h":11.9,"l":11.69,"c":11.73,"v":71700},{"d":"2004-05-17","o":11.5,"h":11.76,"l":11.38,"c":11.61,"v":201300},{"d":"2004-05-18","o":11.51,"h":11.94,"l":11.51,"c":11.94,"v":81500},{"d":"2004-05-19","o":11.94,"h":12.13,"l":11.75,"c":11.76,"v":77500},{"d":"2004-05-20","o":11.86,"h":12.08,"l":11.8,"c":12.05,"v":46200},{"d":"2004-05-21","o":12.05,"h":12.2,"l":12.03,"c":12.15,"v":44400},{"d":"2004-05-24","o":12.2,"h":12.38,"l":12.11,"c":12.32,"v":74200},{"d":"2004-05-25","o":12.35,"h":12.65,"l":12.25,"c":12.54,"v":113400},{"d":"2004-05-26","o":12.44,"h":12.6,"l":12.33,"c":12.57,"v":127700},{"d":"2004-05-27","o":12.6,"h":12.75,"l":12.48,"c":12.55,"v":51800},{"d":"2004-05-28","o":12.6,"h":12.83,"l":12.54,"c":12.8,"v":53200},{"d":"2004-06-01","o":12.81,"h":12.85,"l":12.47,"c":12.77,"v":77900},{"d":"2004-06-02","o":12.87,"h":12.93,"l":12.65,"c":12.67,"v":29800},{"d":"2004-06-03","o":12.65,"h":12.75,"l":12.58,"c":12.63,"v":74300},{"d":"2004-06-04","o":12.57,"h":12.9,"l":12.57,"c":12.81,"v":158000},{"d":"2004-06-07","o":12.87,"h":13.04,"l":12.81,"c":13,"v":93800},{"d":"2004-06-08","o":13.01,"h":13.1,"l":12.97,"c":13.05,"v":134600},{"d":"2004-06-09","o":13,"h":13.15,"l":12.68,"c":12.71,"v":71800},{"d":"2004-06-10","o":12.57,"h":12.85,"l":12.57,"c":12.81,"v":45100},{"d":"2004-06-14","o":12.71,"h":12.9,"l":12.68,"c":12.85,"v":66500},{"d":"2004-06-15","o":12.86,"h":13.25,"l":12.86,"c":13.2,"v":116400},{"d":"2004-06-16","o":13.2,"h":13.25,"l":13.09,"c":13.25,"v":52900},{"d":"2004-06-17","o":13.23,"h":13.23,"l":13.06,"c":13.2,"v":82900},{"d":"2004-06-18","o":13.3,"h":13.9,"l":13.23,"c":13.9,"v":322000},{"d":"2004-06-21","o":13.9,"h":13.92,"l":13.6,"c":13.9,"v":203300},{"d":"2004-06-22","o":13.9,"h":14.07,"l":13.6,"c":13.67,"v":827600},{"d":"2004-06-23","o":13.67,"h":13.85,"l":13.67,"c":13.8,"v":51400},{"d":"2004-06-24","o":13.82,"h":13.85,"l":13.69,"c":13.7,"v":59700},{"d":"2004-06-25","o":13.62,"h":14,"l":13.62,"c":14,"v":266100},{"d":"2004-06-28","o":13.95,"h":13.95,"l":13.83,"c":13.9,"v":82300},{"d":"2004-06-29","o":13.8,"h":13.98,"l":13.77,"c":13.8,"v":101500},{"d":"2004-06-30","o":13.72,"h":13.8,"l":13.5,"c":13.74,"v":76900},{"d":"2004-07-01","o":13.75,"h":13.8,"l":13.56,"c":13.77,"v":96300},{"d":"2004-07-02","o":13.8,"h":13.95,"l":13.7,"c":13.95,"v":75600},{"d":"2004-07-06","o":13.96,"h":13.96,"l":13.79,"c":13.94,"v":89600},{"d":"2004-07-07","o":13.95,"h":13.95,"l":13.6,"c":13.86,"v":446300},{"d":"2004-07-08","o":13.86,"h":13.86,"l":13.51,"c":13.51,"v":65900},{"d":"2004-07-09","o":13.69,"h":13.69,"l":13.42,"c":13.63,"v":45300},{"d":"2004-07-12","o":13.7,"h":13.7,"l":13.5,"c":13.59,"v":47100},{"d":"2004-07-13","o":13.67,"h":13.83,"l":13.6,"c":13.81,"v":37500},{"d":"2004-07-14","o":13.8,"h":14.01,"l":13.73,"c":14.01,"v":115900},{"d":"2004-07-15","o":14.05,"h":14.14,"l":13.92,"c":14,"v":85500},{"d":"2004-07-16","o":14.04,"h":14.16,"l":13.98,"c":14.04,"v":70800},{"d":"2004-07-19","o":14.04,"h":14.29,"l":13.92,"c":14,"v":102500},{"d":"2004-07-20","o":14,"h":14.28,"l":13.8,"c":14.28,"v":81400},{"d":"2004-07-21","o":14.25,"h":14.25,"l":13.8,"c":13.89,"v":55600},{"d":"2004-07-22","o":13.8,"h":13.85,"l":13.65,"c":13.65,"v":34900},{"d":"2004-07-23","o":13.65,"h":13.67,"l":13.33,"c":13.46,"v":60400},{"d":"2004-07-26","o":13.4,"h":13.55,"l":13.03,"c":13.19,"v":54300},{"d":"2004-07-27","o":13.15,"h":13.8,"l":13.15,"c":13.66,"v":122200},{"d":"2004-07-28","o":13.6,"h":14.26,"l":13.52,"c":14.24,"v":93500},{"d":"2004-07-29","o":14.25,"h":14.25,"l":14.07,"c":14.07,"v":187400},{"d":"2004-07-30","o":14.17,"h":14.25,"l":14,"c":14.17,"v":125700},{"d":"2004-08-02","o":14.1,"h":14.35,"l":14.08,"c":14.35,"v":117300},{"d":"2004-08-03","o":14.35,"h":14.43,"l":14,"c":14.02,"v":538200},{"d":"2004-08-04","o":14,"h":14.3,"l":13.95,"c":14.3,"v":126000},{"d":"2004-08-05","o":14.3,"h":14.3,"l":13.89,"c":13.9,"v":52400},{"d":"2004-08-06","o":13.85,"h":14.1,"l":13.79,"c":13.9,"v":111000},{"d":"2004-08-09","o":13.9,"h":14.11,"l":13.89,"c":13.92,"v":45900},{"d":"2004-08-10","o":13.92,"h":14,"l":13.84,"c":13.9,"v":40200},{"d":"2004-08-11","o":13.8,"h":13.81,"l":13.56,"c":13.8,"v":61100},{"d":"2004-08-12","o":13.68,"h":13.74,"l":13.39,"c":13.39,"v":51300},{"d":"2004-08-13","o":13.39,"h":13.6,"l":13.35,"c":13.48,"v":26800},{"d":"2004-08-16","o":13.52,"h":13.74,"l":13.52,"c":13.74,"v":34300},{"d":"2004-08-17","o":13.85,"h":13.98,"l":13.7,"c":13.84,"v":56100},{"d":"2004-08-18","o":14,"h":14.21,"l":14,"c":14.13,"v":83400},{"d":"2004-08-19","o":14.08,"h":14.09,"l":13.7,"c":13.76,"v":53100},{"d":"2004-08-20","o":13.77,"h":14.23,"l":13.77,"c":14.23,"v":47400},{"d":"2004-08-23","o":14.25,"h":14.35,"l":14.04,"c":14.31,"v":71200},{"d":"2004-08-24","o":14.41,"h":14.54,"l":14.22,"c":14.49,"v":54800},{"d":"2004-08-25","o":14.49,"h":14.84,"l":14.43,"c":14.84,"v":149000},{"d":"2004-08-26","o":14.9,"h":14.94,"l":14.7,"c":14.9,"v":83200},{"d":"2004-08-27","o":14.94,"h":15.06,"l":14.92,"c":15,"v":102300},{"d":"2004-08-30","o":14.9,"h":14.91,"l":14.35,"c":14.5,"v":322700},{"d":"2004-08-31","o":14.49,"h":14.65,"l":14.45,"c":14.65,"v":82800},{"d":"2004-09-01","o":14.65,"h":14.78,"l":14.55,"c":14.66,"v":116900},{"d":"2004-09-02","o":14.7,"h":14.76,"l":14.6,"c":14.66,"v":75900},{"d":"2004-09-03","o":15.04,"h":15.12,"l":14.74,"c":14.81,"v":240400},{"d":"2004-09-07","o":14.9,"h":15.06,"l":14.85,"c":15.04,"v":66400},{"d":"2004-09-08","o":15.05,"h":15.1,"l":14.84,"c":14.88,"v":67200},{"d":"2004-09-09","o":14.63,"h":14.63,"l":14.3,"c":14.46,"v":156000},{"d":"2004-09-10","o":14.36,"h":14.42,"l":14.24,"c":14.4,"v":73500},{"d":"2004-09-13","o":14.41,"h":14.47,"l":14.25,"c":14.35,"v":37800},{"d":"2004-09-14","o":14.33,"h":14.33,"l":13.9,"c":13.97,"v":48700},{"d":"2004-09-15","o":13.97,"h":14.2,"l":13.97,"c":14.15,"v":39900},{"d":"2004-09-16","o":14.2,"h":14.46,"l":14.16,"c":14.39,"v":53200},{"d":"2004-09-17","o":14.64,"h":14.64,"l":14.31,"c":14.35,"v":93500},{"d":"2004-09-20","o":14.35,"h":14.41,"l":14.07,"c":14.07,"v":58400},{"d":"2004-09-21","o":14.1,"h":14.58,"l":14.1,"c":14.37,"v":117700},{"d":"2004-09-22","o":14.29,"h":14.32,"l":14.15,"c":14.18,"v":56300},{"d":"2004-09-23","o":14.24,"h":14.24,"l":14.04,"c":14.13,"v":30800},{"d":"2004-09-24","o":14.1,"h":14.28,"l":14.08,"c":14.1,"v":22300},{"d":"2004-09-27","o":14.1,"h":14.1,"l":13.86,"c":14.03,"v":40500},{"d":"2004-09-28","o":13.95,"h":14.29,"l":13.9,"c":14.29,"v":50500},{"d":"2004-09-29","o":14.31,"h":14.35,"l":14.04,"c":14.2,"v":76200},{"d":"2004-09-30","o":14.19,"h":14.75,"l":14.19,"c":14.75,"v":150200},{"d":"2004-10-01","o":14.8,"h":15.05,"l":14.7,"c":15.05,"v":74100},{"d":"2004-10-04","o":15.05,"h":15.13,"l":14.94,"c":15.04,"v":44800},{"d":"2004-10-05","o":15.04,"h":15.1,"l":14.92,"c":15.07,"v":44500},{"d":"2004-10-06","o":15.1,"h":15.2,"l":15.04,"c":15.2,"v":36800},{"d":"2004-10-07","o":15.15,"h":15.15,"l":14.93,"c":14.94,"v":29600},{"d":"2004-10-08","o":14.88,"h":15.1,"l":14.88,"c":15.02,"v":42400},{"d":"2004-10-11","o":15.01,"h":15.06,"l":14.91,"c":15.01,"v":46700},{"d":"2004-10-12","o":14.88,"h":15.1,"l":14.86,"c":15.08,"v":45800},{"d":"2004-10-13","o":15.08,"h":15.1,"l":14.92,"c":14.92,"v":164200},{"d":"2004-10-14","o":14.87,"h":15.08,"l":14.87,"c":15.06,"v":47100},{"d":"2004-10-15","o":15.06,"h":15.1,"l":15,"c":15.09,"v":44100},{"d":"2004-10-18","o":15.09,"h":15.35,"l":15.03,"c":15.34,"v":50800},{"d":"2004-10-19","o":15.54,"h":15.62,"l":15.19,"c":15.2,"v":36200},{"d":"2004-10-20","o":15.15,"h":15.21,"l":15.01,"c":15.04,"v":60600},{"d":"2004-10-21","o":15.08,"h":15.5,"l":14.92,"c":15.47,"v":36900},{"d":"2004-10-22","o":15.5,"h":15.54,"l":14.96,"c":14.97,"v":32900},{"d":"2004-10-25","o":14.91,"h":15.21,"l":14.91,"c":15.08,"v":307800},{"d":"2004-10-26","o":15.18,"h":15.27,"l":15,"c":15.27,"v":95700},{"d":"2004-10-27","o":15.35,"h":15.57,"l":15.32,"c":15.45,"v":39500},{"d":"2004-10-28","o":15.4,"h":15.47,"l":15.29,"c":15.42,"v":24400},{"d":"2004-10-29","o":15.34,"h":15.45,"l":15.34,"c":15.4,"v":17500},{"d":"2004-11-01","o":15.4,"h":15.55,"l":15.35,"c":15.54,"v":35900},{"d":"2004-11-02","o":15.45,"h":15.59,"l":15.15,"c":15.3,"v":86600},{"d":"2004-11-03","o":15.4,"h":15.59,"l":15.35,"c":15.59,"v":58700},{"d":"2004-11-04","o":15.55,"h":16,"l":15.49,"c":15.99,"v":34400},{"d":"2004-11-05","o":15.35,"h":15.36,"l":14.9,"c":15.27,"v":666800},{"d":"2004-11-08","o":15.17,"h":15.17,"l":15,"c":15.1,"v":146200},{"d":"2004-11-09","o":15.1,"h":15.15,"l":15.06,"c":15.15,"v":126300},{"d":"2004-11-10","o":15.15,"h":15.18,"l":15.09,"c":15.1,"v":85400},{"d":"2004-11-11","o":15.13,"h":15.15,"l":15.06,"c":15.08,"v":115500},{"d":"2004-11-12","o":15.08,"h":15.2,"l":15.05,"c":15.15,"v":106000},{"d":"2004-11-15","o":15.12,"h":15.29,"l":15.12,"c":15.2,"v":95000},{"d":"2004-11-16","o":15.15,"h":15.35,"l":15.15,"c":15.25,"v":96200},{"d":"2004-11-17","o":15.26,"h":15.33,"l":15.15,"c":15.16,"v":165200},{"d":"2004-11-18","o":15.15,"h":15.24,"l":14.9,"c":15.1,"v":176500},{"d":"2004-11-19","o":14.95,"h":15.03,"l":14.9,"c":15,"v":77000},{"d":"2004-11-22","o":15,"h":15.13,"l":14.94,"c":15.02,"v":94400},{"d":"2004-11-23","o":15.03,"h":15.16,"l":14.7,"c":15.16,"v":86400},{"d":"2004-11-24","o":15.25,"h":15.29,"l":15.13,"c":15.29,"v":40300},{"d":"2004-11-26","o":15.29,"h":15.29,"l":15.1,"c":15.11,"v":16700},{"d":"2004-11-29","o":15.11,"h":15.3,"l":14.86,"c":15.29,"v":70600},{"d":"2004-11-30","o":15.3,"h":15.3,"l":15.15,"c":15.15,"v":88600},{"d":"2004-12-01","o":15.15,"h":15.3,"l":15.14,"c":15.3,"v":162700},{"d":"2004-12-02","o":15.15,"h":15.38,"l":14.94,"c":15.32,"v":149000},{"d":"2004-12-03","o":15.32,"h":15.4,"l":15.19,"c":15.39,"v":135300},{"d":"2004-12-06","o":15.3,"h":15.47,"l":15.22,"c":15.44,"v":83600},{"d":"2004-12-07","o":15.38,"h":15.4,"l":15.15,"c":15.25,"v":44300},{"d":"2004-12-08","o":15.26,"h":15.5,"l":15.25,"c":15.5,"v":95400},{"d":"2004-12-09","o":15.45,"h":15.57,"l":15.29,"c":15.57,"v":63800},{"d":"2004-12-10","o":15.57,"h":15.57,"l":15.46,"c":15.49,"v":115900},{"d":"2004-12-13","o":15.5,"h":15.55,"l":15.37,"c":15.55,"v":37200},{"d":"2004-12-14","o":15.5,"h":15.6,"l":15.48,"c":15.57,"v":44000},{"d":"2004-12-15","o":15.57,"h":15.7,"l":15.51,"c":15.66,"v":49700},{"d":"2004-12-16","o":15.55,"h":15.68,"l":15.34,"c":15.42,"v":49400},{"d":"2004-12-17","o":15.43,"h":15.72,"l":15.31,"c":15.69,"v":44700},{"d":"2004-12-20","o":15.69,"h":15.74,"l":15.55,"c":15.74,"v":73200},{"d":"2004-12-21","o":15.8,"h":15.85,"l":15.71,"c":15.85,"v":69800},{"d":"2004-12-22","o":15.85,"h":16.07,"l":15.85,"c":16.01,"v":126400},{"d":"2004-12-23","o":16.07,"h":16.22,"l":16.04,"c":16.17,"v":99600},{"d":"2004-12-27","o":16.22,"h":16.34,"l":16.16,"c":16.27,"v":180200},{"d":"2004-12-28","o":16.27,"h":16.71,"l":16.23,"c":16.43,"v":55400},{"d":"2004-12-29","o":15.55,"h":16.23,"l":15.52,"c":16.2,"v":141700},{"d":"2004-12-30","o":16.15,"h":16.35,"l":16.15,"c":16.31,"v":76500},{"d":"2004-12-31","o":16.25,"h":16.49,"l":16.23,"c":16.3,"v":65000},{"d":"2005-01-03","o":16.31,"h":16.47,"l":16.23,"c":16.4,"v":96500},{"d":"2005-01-04","o":16.45,"h":16.45,"l":16.21,"c":16.25,"v":87200},{"d":"2005-01-05","o":16.15,"h":16.18,"l":16,"c":16,"v":205900},{"d":"2005-01-06","o":16,"h":16.14,"l":15.92,"c":16.01,"v":113600},{"d":"2005-01-07","o":16.19,"h":16.25,"l":15.95,"c":15.98,"v":101700},{"d":"2005-01-10","o":15.98,"h":16.13,"l":15.89,"c":16.02,"v":131800},{"d":"2005-01-11","o":16.01,"h":16.07,"l":15.95,"c":16.01,"v":95200},{"d":"2005-01-12","o":16,"h":16.05,"l":15.66,"c":15.85,"v":171000},{"d":"2005-01-13","o":15.85,"h":15.95,"l":15.65,"c":15.7,"v":110300},{"d":"2005-01-14","o":15.69,"h":15.82,"l":15.58,"c":15.82,"v":83300},{"d":"2005-01-18","o":15.78,"h":16.35,"l":15.76,"c":16.35,"v":97800},{"d":"2005-01-19","o":16.45,"h":16.53,"l":16.24,"c":16.37,"v":65700},{"d":"2005-01-20","o":16.32,"h":16.38,"l":15.98,"c":15.98,"v":90400},{"d":"2005-01-21","o":16,"h":16.19,"l":15.87,"c":15.99,"v":53200},{"d":"2005-01-24","o":16.05,"h":16.15,"l":15.77,"c":15.78,"v":23900},{"d":"2005-01-25","o":15.77,"h":15.97,"l":15.72,"c":15.73,"v":52900},{"d":"2005-01-26","o":15.8,"h":16,"l":15.8,"c":16,"v":33600},{"d":"2005-01-27","o":15.9,"h":16.06,"l":15.77,"c":15.99,"v":46700},{"d":"2005-01-28","o":16.15,"h":16.19,"l":15.77,"c":15.93,"v":42800},{"d":"2005-01-31","o":16.13,"h":16.25,"l":15.98,"c":16.06,"v":64900},{"d":"2005-02-01","o":16.08,"h":16.12,"l":15.74,"c":15.74,"v":231400},{"d":"2005-02-02","o":15.7,"h":16.09,"l":15.7,"c":16,"v":76600},{"d":"2005-02-03","o":16.12,"h":16.15,"l":15.69,"c":15.7,"v":732900},{"d":"2005-02-04","o":15.74,"h":16.07,"l":15.74,"c":16.01,"v":99300},{"d":"2005-02-07","o":16.06,"h":16.14,"l":15.93,"c":16,"v":51600},{"d":"2005-02-08","o":15.96,"h":16.15,"l":15.96,"c":16.14,"v":26400},{"d":"2005-02-09","o":16.11,"h":16.11,"l":15.86,"c":15.87,"v":62600},{"d":"2005-02-10","o":15.9,"h":16.02,"l":15.86,"c":15.93,"v":107100},{"d":"2005-02-11","o":15.9,"h":16.05,"l":15.85,"c":16.05,"v":71700},{"d":"2005-02-14","o":16.05,"h":16.19,"l":16.03,"c":16.19,"v":34400},{"d":"2005-02-15","o":16.15,"h":16.4,"l":16.15,"c":16.4,"v":66400},{"d":"2005-02-16","o":16.35,"h":16.67,"l":16.29,"c":16.6,"v":51100},{"d":"2005-02-17","o":16.65,"h":16.76,"l":16.45,"c":16.46,"v":85900},{"d":"2005-02-18","o":16.46,"h":16.5,"l":16.1,"c":16.19,"v":27400},{"d":"2005-02-22","o":16.15,"h":16.16,"l":15.96,"c":15.96,"v":55000},{"d":"2005-02-23","o":16.09,"h":16.13,"l":15.96,"c":16.08,"v":75800},{"d":"2005-02-24","o":16.22,"h":16.23,"l":15.95,"c":16.15,"v":79400},{"d":"2005-02-25","o":16.06,"h":16.34,"l":16.04,"c":16.16,"v":67000},{"d":"2005-02-28","o":16.19,"h":16.23,"l":15.8,"c":15.9,"v":145400},{"d":"2005-03-01","o":15.92,"h":16.2,"l":15.91,"c":16.16,"v":107900},{"d":"2005-03-02","o":16.06,"h":16.34,"l":16.01,"c":16.07,"v":95000},{"d":"2005-03-03","o":16.17,"h":16.32,"l":16.05,"c":16.32,"v":107200},{"d":"2005-03-04","o":16.47,"h":16.57,"l":16.3,"c":16.57,"v":48100},{"d":"2005-03-07","o":16.58,"h":16.67,"l":16.43,"c":16.45,"v":55800},{"d":"2005-03-08","o":16.45,"h":16.45,"l":16.21,"c":16.25,"v":83400},{"d":"2005-03-09","o":16.15,"h":16.16,"l":15.86,"c":15.9,"v":62300},{"d":"2005-03-10","o":16,"h":16.17,"l":15.88,"c":15.97,"v":69900},{"d":"2005-03-11","o":15.93,"h":16.1,"l":15.93,"c":16,"v":44000},{"d":"2005-03-14","o":16.1,"h":16.18,"l":15.92,"c":16.18,"v":59500},{"d":"2005-03-15","o":16.25,"h":16.44,"l":16.21,"c":16.22,"v":74900},{"d":"2005-03-16","o":16.22,"h":16.34,"l":16.07,"c":16.25,"v":45800},{"d":"2005-03-17","o":16.26,"h":16.26,"l":15.97,"c":16.03,"v":55700},{"d":"2005-03-18","o":16.2,"h":16.2,"l":15.95,"c":16.01,"v":122900},{"d":"2005-03-21","o":16.01,"h":16.1,"l":16,"c":16.04,"v":38100},{"d":"2005-03-22","o":16.14,"h":16.24,"l":16,"c":16.01,"v":30000},{"d":"2005-03-23","o":16.01,"h":16.01,"l":15.65,"c":15.67,"v":75600},{"d":"2005-03-24","o":15.77,"h":15.94,"l":15.75,"c":15.91,"v":61800},{"d":"2005-03-28","o":15.91,"h":16.07,"l":15.56,"c":15.6,"v":84600},{"d":"2005-03-29","o":15.52,"h":15.68,"l":15.4,"c":15.68,"v":98600},{"d":"2005-03-30","o":15.78,"h":16.08,"l":15.78,"c":16.08,"v":64900},{"d":"2005-03-31","o":16.02,"h":16.16,"l":15.9,"c":16.08,"v":115200},{"d":"2005-04-01","o":16.18,"h":16.18,"l":15.72,"c":15.98,"v":80200},{"d":"2005-04-04","o":15.97,"h":16.08,"l":15.75,"c":16.04,"v":47500},{"d":"2005-04-05","o":16.02,"h":16.15,"l":16.02,"c":16.03,"v":25200},{"d":"2005-04-06","o":16.13,"h":16.23,"l":15.7,"c":15.73,"v":92700},{"d":"2005-04-07","o":15.67,"h":15.74,"l":15.61,"c":15.7,"v":152100},{"d":"2005-04-08","o":15.6,"h":15.76,"l":15.51,"c":15.6,"v":45700},{"d":"2005-04-11","o":15.67,"h":15.7,"l":15.5,"c":15.55,"v":48200},{"d":"2005-04-12","o":15.57,"h":15.9,"l":15.36,"c":15.89,"v":107800},{"d":"2005-04-13","o":15.88,"h":15.88,"l":15.51,"c":15.53,"v":59200},{"d":"2005-04-14","o":15.63,"h":15.72,"l":15.5,"c":15.53,"v":227600},{"d":"2005-04-15","o":15.55,"h":15.61,"l":15.25,"c":15.53,"v":77000},{"d":"2005-04-18","o":15.59,"h":15.72,"l":15.49,"c":15.7,"v":40800},{"d":"2005-04-19","o":15.52,"h":15.7,"l":15.4,"c":15.67,"v":82000},{"d":"2005-04-20","o":15.64,"h":15.64,"l":15.37,"c":15.56,"v":97100},{"d":"2005-04-21","o":15.66,"h":15.7,"l":15.4,"c":15.65,"v":127800},{"d":"2005-04-22","o":15.55,"h":15.8,"l":15.52,"c":15.69,"v":153500},{"d":"2005-04-25","o":15.75,"h":15.77,"l":15.54,"c":15.74,"v":284900},{"d":"2005-04-26","o":15.7,"h":15.95,"l":15.5,"c":15.95,"v":55200},{"d":"2005-04-27","o":15.88,"h":15.97,"l":15.55,"c":15.84,"v":41300},{"d":"2005-04-28","o":15.8,"h":15.94,"l":15.6,"c":15.76,"v":40600},{"d":"2005-04-29","o":15.77,"h":16.1,"l":15.58,"c":16.05,"v":57700},{"d":"2005-05-02","o":16.05,"h":16.05,"l":15.86,"c":15.95,"v":23000},{"d":"2005-05-03","o":15.95,"h":15.96,"l":15.75,"c":15.88,"v":29900},{"d":"2005-05-04","o":15.88,"h":16.16,"l":15.85,"c":16,"v":94900},{"d":"2005-05-05","o":15.95,"h":16.01,"l":15.82,"c":16,"v":91100},{"d":"2005-05-06","o":16,"h":16,"l":15.8,"c":15.8,"v":51200},{"d":"2005-05-09","o":15.84,"h":16.01,"l":15.74,"c":16,"v":90800},{"d":"2005-05-10","o":15.9,"h":16.02,"l":15.9,"c":16,"v":54500},{"d":"2005-05-11","o":16,"h":16.1,"l":15.82,"c":16,"v":63100},{"d":"2005-05-12","o":16,"h":16.05,"l":15.75,"c":15.86,"v":45300},{"d":"2005-05-13","o":15.86,"h":15.9,"l":15.56,"c":15.58,"v":37100},{"d":"2005-05-16","o":15.52,"h":15.9,"l":15.52,"c":15.9,"v":27600},{"d":"2005-05-17","o":15.81,"h":15.9,"l":15.74,"c":15.9,"v":84900},{"d":"2005-05-18","o":15.9,"h":16.1,"l":15.82,"c":16.04,"v":853000},{"d":"2005-05-19","o":16.04,"h":16.3,"l":16.03,"c":16.15,"v":113100},{"d":"2005-05-20","o":16.19,"h":16.23,"l":16.05,"c":16.19,"v":72900},{"d":"2005-05-23","o":16.24,"h":16.43,"l":16.12,"c":16.31,"v":74900},{"d":"2005-05-24","o":16.28,"h":16.46,"l":16.2,"c":16.36,"v":86100},{"d":"2005-05-25","o":17.48,"h":17.48,"l":16.75,"c":16.94,"v":3835900},{"d":"2005-05-26","o":16.99,"h":17.05,"l":16.84,"c":16.94,"v":307100},{"d":"2005-05-27","o":16.86,"h":16.98,"l":16.81,"c":16.98,"v":135500},{"d":"2005-05-31","o":16.99,"h":17.02,"l":16.87,"c":16.95,"v":129000},{"d":"2005-06-01","o":16.97,"h":17.09,"l":16.89,"c":16.92,"v":163900},{"d":"2005-06-02","o":16.89,"h":17,"l":16.88,"c":16.95,"v":167200},{"d":"2005-06-03","o":17,"h":17.03,"l":16.87,"c":16.89,"v":54000},{"d":"2005-06-06","o":16.94,"h":17.09,"l":16.94,"c":17.04,"v":75400},{"d":"2005-06-07","o":17.05,"h":17.37,"l":16.96,"c":17.25,"v":73000},{"d":"2005-06-08","o":17.26,"h":17.4,"l":17.15,"c":17.15,"v":25100},{"d":"2005-06-09","o":17.1,"h":17.39,"l":17,"c":17.39,"v":33600},{"d":"2005-06-10","o":17.33,"h":17.41,"l":17.24,"c":17.34,"v":72500},{"d":"2005-06-13","o":17.34,"h":17.4,"l":17.27,"c":17.35,"v":52700},{"d":"2005-06-14","o":17.29,"h":17.67,"l":17.29,"c":17.67,"v":136300},{"d":"2005-06-15","o":17.7,"h":17.94,"l":17.5,"c":17.94,"v":180400},{"d":"2005-06-16","o":17.94,"h":18.15,"l":17.8,"c":18.15,"v":75200},{"d":"2005-06-17","o":18.35,"h":18.35,"l":18.15,"c":18.26,"v":229900},{"d":"2005-06-20","o":18.27,"h":18.34,"l":18.09,"c":18.15,"v":252500},{"d":"2005-06-21","o":18.16,"h":18.2,"l":18.14,"c":18.17,"v":40200},{"d":"2005-06-22","o":18.23,"h":18.25,"l":18.07,"c":18.14,"v":100700},{"d":"2005-06-23","o":18.14,"h":18.4,"l":18.04,"c":18.05,"v":114900},{"d":"2005-06-24","o":18.05,"h":18.25,"l":17.99,"c":18.05,"v":88600},{"d":"2005-06-27","o":18.25,"h":18.47,"l":18.15,"c":18.36,"v":86700},{"d":"2005-06-28","o":18.28,"h":18.42,"l":18.26,"c":18.42,"v":117600},{"d":"2005-06-29","o":18.43,"h":18.59,"l":18.36,"c":18.52,"v":54300},{"d":"2005-06-30","o":18.5,"h":18.68,"l":18.5,"c":18.65,"v":82100},{"d":"2005-07-01","o":18.45,"h":18.95,"l":18.45,"c":18.95,"v":124100},{"d":"2005-07-05","o":18.9,"h":19.26,"l":18.9,"c":19.23,"v":89900},{"d":"2005-07-06","o":19.23,"h":19.25,"l":18.95,"c":19,"v":109100},{"d":"2005-07-07","o":19,"h":19.17,"l":18.99,"c":19.09,"v":61300},{"d":"2005-07-08","o":19.09,"h":19.79,"l":19.09,"c":19.79,"v":75800},{"d":"2005-07-11","o":19.6,"h":20.13,"l":19.6,"c":19.89,"v":88000},{"d":"2005-07-12","o":19.88,"h":19.9,"l":19.67,"c":19.68,"v":70000},{"d":"2005-07-13","o":19.72,"h":19.74,"l":19.49,"c":19.5,"v":42500},{"d":"2005-07-14","o":19.2,"h":19.21,"l":18.83,"c":19,"v":226700},{"d":"2005-07-15","o":19,"h":19.13,"l":18.9,"c":19.13,"v":86700},{"d":"2005-07-18","o":19.13,"h":19.22,"l":18.7,"c":18.93,"v":90000},{"d":"2005-07-19","o":18.96,"h":19.06,"l":18.87,"c":18.98,"v":61200},{"d":"2005-07-20","o":19,"h":19.2,"l":19,"c":19.2,"v":68500},{"d":"2005-07-21","o":19.2,"h":19.2,"l":18.65,"c":18.76,"v":134000},{"d":"2005-07-22","o":18.76,"h":18.93,"l":18.54,"c":18.93,"v":140100},{"d":"2005-07-25","o":18.93,"h":19.06,"l":18.78,"c":18.88,"v":63700},{"d":"2005-07-26","o":18.9,"h":19,"l":18.8,"c":18.89,"v":53600},{"d":"2005-07-27","o":18.8,"h":18.95,"l":18.67,"c":18.8,"v":335800},{"d":"2005-07-28","o":18.81,"h":19.11,"l":18.8,"c":19,"v":193800},{"d":"2005-07-29","o":18.98,"h":19.14,"l":18.89,"c":19,"v":59000},{"d":"2005-08-01","o":19.04,"h":19.34,"l":19.04,"c":19.2,"v":63000},{"d":"2005-08-02","o":19.24,"h":19.38,"l":19.15,"c":19.2,"v":96000},{"d":"2005-08-03","o":19.2,"h":19.24,"l":19.14,"c":19.2,"v":64100},{"d":"2005-08-04","o":19.16,"h":19.16,"l":18.82,"c":18.97,"v":71000},{"d":"2005-08-05","o":18.97,"h":18.97,"l":18.23,"c":18.31,"v":66700},{"d":"2005-08-08","o":18.18,"h":18.3,"l":17.63,"c":17.71,"v":81200},{"d":"2005-08-09","o":17.84,"h":17.96,"l":17.63,"c":17.63,"v":91600},{"d":"2005-08-10","o":17.72,"h":17.73,"l":17.41,"c":17.51,"v":226600},{"d":"2005-08-11","o":17.51,"h":17.86,"l":17.41,"c":17.8,"v":116500},{"d":"2005-08-12","o":17.8,"h":17.8,"l":17.51,"c":17.67,"v":170300},{"d":"2005-08-15","o":17.6,"h":17.96,"l":17.52,"c":17.96,"v":49500},{"d":"2005-08-16","o":17.95,"h":18,"l":17.8,"c":17.91,"v":94800},{"d":"2005-08-17","o":17.91,"h":18.25,"l":17.84,"c":18.01,"v":163200},{"d":"2005-08-18","o":17.97,"h":18.03,"l":17.73,"c":17.89,"v":61400},{"d":"2005-08-19","o":17.89,"h":17.91,"l":17.62,"c":17.62,"v":41900},{"d":"2005-08-22","o":17.72,"h":17.84,"l":17.51,"c":17.65,"v":129300},{"d":"2005-08-23","o":17.66,"h":17.83,"l":17.51,"c":17.77,"v":88700},{"d":"2005-08-24","o":17.78,"h":18.18,"l":17.78,"c":17.93,"v":64100},{"d":"2005-08-25","o":17.94,"h":18.06,"l":17.86,"c":17.94,"v":47800},{"d":"2005-08-26","o":17.93,"h":17.95,"l":17.57,"c":17.64,"v":56400},{"d":"2005-08-29","o":17.63,"h":17.65,"l":17.38,"c":17.48,"v":142000},{"d":"2005-08-30","o":17.52,"h":17.56,"l":17.39,"c":17.45,"v":92600},{"d":"2005-08-31","o":17.48,"h":17.8,"l":17.42,"c":17.7,"v":178500},{"d":"2005-09-01","o":17.69,"h":17.86,"l":17.6,"c":17.86,"v":94100},{"d":"2005-09-02","o":17.84,"h":17.86,"l":17.59,"c":17.64,"v":42100},{"d":"2005-09-06","o":17.69,"h":18.24,"l":17.69,"c":18.23,"v":66900},{"d":"2005-09-07","o":18.19,"h":18.19,"l":17.99,"c":18.1,"v":35300},{"d":"2005-09-08","o":18.01,"h":18.16,"l":17.87,"c":18,"v":114000},{"d":"2005-09-09","o":18.03,"h":18.23,"l":17.95,"c":18.14,"v":47300},{"d":"2005-09-12","o":18.14,"h":18.3,"l":18.02,"c":18.22,"v":32900},{"d":"2005-09-13","o":18.23,"h":18.31,"l":18.03,"c":18.14,"v":60200},{"d":"2005-09-14","o":18.15,"h":18.25,"l":17.75,"c":17.76,"v":50600},{"d":"2005-09-15","o":17.79,"h":18.1,"l":17.79,"c":18.09,"v":42100},{"d":"2005-09-16","o":18.23,"h":18.28,"l":17.92,"c":18.28,"v":164000},{"d":"2005-09-19","o":18.28,"h":18.28,"l":17.99,"c":18,"v":38400},{"d":"2005-09-20","o":18.04,"h":18.37,"l":18.04,"c":18.26,"v":82000},{"d":"2005-09-21","o":18.16,"h":18.16,"l":17.84,"c":17.93,"v":96400},{"d":"2005-09-22","o":18.15,"h":18.15,"l":17.8,"c":17.85,"v":69700},{"d":"2005-09-23","o":17.87,"h":18.15,"l":17.58,"c":17.98,"v":35700},{"d":"2005-09-26","o":18.12,"h":18.12,"l":17.6,"c":17.9,"v":130800},{"d":"2005-09-27","o":17.91,"h":17.99,"l":17.63,"c":17.74,"v":84800},{"d":"2005-09-28","o":17.66,"h":17.76,"l":17.5,"c":17.58,"v":82100},{"d":"2005-09-29","o":17.58,"h":17.95,"l":17.52,"c":17.89,"v":84600},{"d":"2005-09-30","o":17.89,"h":18.05,"l":17.83,"c":17.99,"v":100200},{"d":"2005-10-03","o":17.99,"h":18.16,"l":17.86,"c":17.9,"v":92000},{"d":"2005-10-04","o":17.93,"h":18.01,"l":17.54,"c":17.54,"v":126800},{"d":"2005-10-05","o":17.6,"h":17.62,"l":17.15,"c":17.15,"v":151200},{"d":"2005-10-06","o":17.15,"h":17.51,"l":17,"c":17.43,"v":100600},{"d":"2005-10-07","o":17.5,"h":17.8,"l":17.32,"c":17.32,"v":136800},{"d":"2005-10-10","o":18.27,"h":18.27,"l":17.06,"c":17.1,"v":63800},{"d":"2005-10-11","o":17.15,"h":17.36,"l":17.09,"c":17.1,"v":143900},{"d":"2005-10-12","o":17.1,"h":17.19,"l":16.51,"c":16.66,"v":225000},{"d":"2005-10-13","o":16.58,"h":17.18,"l":16.53,"c":17.01,"v":139400},{"d":"2005-10-14","o":17.25,"h":17.61,"l":17.04,"c":17.61,"v":136700},{"d":"2005-10-17","o":17.61,"h":17.63,"l":17.21,"c":17.41,"v":42300},{"d":"2005-10-18","o":17.42,"h":17.64,"l":17.18,"c":17.19,"v":59900},{"d":"2005-10-19","o":17.15,"h":18,"l":17.1,"c":18,"v":122900},{"d":"2005-10-20","o":17.95,"h":18.07,"l":17.54,"c":17.81,"v":135400},{"d":"2005-10-21","o":17.88,"h":18.32,"l":17.88,"c":18.29,"v":99100},{"d":"2005-10-24","o":18.35,"h":18.63,"l":18.35,"c":18.62,"v":84300},{"d":"2005-10-25","o":18.6,"h":18.79,"l":18.5,"c":18.79,"v":83700},{"d":"2005-10-26","o":18.63,"h":18.78,"l":18.41,"c":18.59,"v":75800},{"d":"2005-10-27","o":18.54,"h":18.56,"l":18.34,"c":18.5,"v":150500},{"d":"2005-10-28","o":18.63,"h":18.94,"l":18.6,"c":18.7,"v":99400},{"d":"2005-10-31","o":18.75,"h":19.12,"l":18.75,"c":19,"v":71700},{"d":"2005-11-01","o":18.88,"h":18.96,"l":18.62,"c":18.74,"v":74300},{"d":"2005-11-02","o":18.68,"h":19,"l":18.61,"c":19,"v":71000},{"d":"2005-11-03","o":19.14,"h":19.43,"l":18.96,"c":19.03,"v":109000},{"d":"2005-11-04","o":19.03,"h":19.21,"l":19.02,"c":19.2,"v":172800},{"d":"2005-11-07","o":19.25,"h":19.3,"l":19.07,"c":19.17,"v":210600},{"d":"2005-11-08","o":19.07,"h":19.27,"l":18.9,"c":19.17,"v":105400},{"d":"2005-11-09","o":19.17,"h":19.41,"l":19.11,"c":19.14,"v":212900},{"d":"2005-11-10","o":19.14,"h":19.4,"l":19,"c":19.3,"v":400100},{"d":"2005-11-11","o":19.27,"h":19.77,"l":19.26,"c":19.75,"v":120800},{"d":"2005-11-14","o":19.83,"h":19.9,"l":19.44,"c":19.46,"v":71000},{"d":"2005-11-15","o":19.44,"h":19.7,"l":19.39,"c":19.66,"v":99400},{"d":"2005-11-16","o":19.67,"h":19.8,"l":19.33,"c":19.44,"v":101600},{"d":"2005-11-17","o":19.5,"h":19.87,"l":19.49,"c":19.81,"v":63300},{"d":"2005-11-18","o":20.02,"h":20.03,"l":19.84,"c":20.02,"v":52000},{"d":"2005-11-21","o":20.04,"h":20.23,"l":19.9,"c":20.07,"v":70600},{"d":"2005-11-22","o":20.01,"h":20.23,"l":19.92,"c":20.2,"v":144300},{"d":"2005-11-23","o":20.2,"h":20.32,"l":19.97,"c":20.19,"v":93400},{"d":"2005-11-25","o":20.19,"h":20.48,"l":20.19,"c":20.47,"v":19900},{"d":"2005-11-28","o":20.47,"h":20.47,"l":20.19,"c":20.19,"v":99300},{"d":"2005-11-29","o":20.28,"h":20.49,"l":20.26,"c":20.4,"v":65900},{"d":"2005-11-30","o":20.42,"h":20.5,"l":20.15,"c":20.48,"v":140100},{"d":"2005-12-01","o":20.58,"h":20.73,"l":20.5,"c":20.72,"v":180900},{"d":"2005-12-02","o":20.65,"h":20.79,"l":20.4,"c":20.76,"v":47300},{"d":"2005-12-05","o":20.66,"h":20.66,"l":20.23,"c":20.41,"v":90200},{"d":"2005-12-06","o":20.45,"h":20.65,"l":20.38,"c":20.5,"v":129200},{"d":"2005-12-07","o":20.59,"h":20.59,"l":19.6,"c":19.7,"v":806600},{"d":"2005-12-08","o":19.71,"h":20.1,"l":19.71,"c":20.04,"v":176400},{"d":"2005-12-09","o":20.05,"h":20.05,"l":19.41,"c":20.05,"v":55900},{"d":"2005-12-12","o":20.05,"h":20.23,"l":19.95,"c":20.14,"v":71100},{"d":"2005-12-13","o":20.14,"h":20.25,"l":20,"c":20.19,"v":89700},{"d":"2005-12-14","o":20.29,"h":20.41,"l":20.19,"c":20.26,"v":309600},{"d":"2005-12-15","o":20.2,"h":20.29,"l":20.1,"c":20.12,"v":67700},{"d":"2005-12-16","o":20.17,"h":20.48,"l":20.02,"c":20.31,"v":300300},{"d":"2005-12-19","o":20.17,"h":20.18,"l":19.81,"c":19.81,"v":58400},{"d":"2005-12-20","o":19.77,"h":20.04,"l":19.65,"c":19.86,"v":59300},{"d":"2005-12-21","o":19.86,"h":20.3,"l":19.86,"c":20.14,"v":61500},{"d":"2005-12-22","o":20.24,"h":20.29,"l":19.9,"c":20.29,"v":36700},{"d":"2005-12-23","o":20.39,"h":20.39,"l":20.18,"c":20.32,"v":27400},{"d":"2005-12-27","o":20.38,"h":20.38,"l":19.94,"c":19.94,"v":50800},{"d":"2005-12-28","o":19.82,"h":19.99,"l":19.74,"c":19.99,"v":50800},{"d":"2005-12-29","o":20.04,"h":20.04,"l":19.82,"c":19.96,"v":63900},{"d":"2005-12-30","o":19.81,"h":20.05,"l":19.68,"c":20.05,"v":107400},{"d":"2006-01-03","o":20.1,"h":20.39,"l":19.79,"c":20.35,"v":102600},{"d":"2006-01-04","o":20.44,"h":20.47,"l":20.27,"c":20.44,"v":56300},{"d":"2006-01-05","o":20.34,"h":20.55,"l":20.33,"c":20.46,"v":87100},{"d":"2006-01-06","o":21.04,"h":21.04,"l":20.25,"c":20.69,"v":60000},{"d":"2006-01-09","o":20.6,"h":20.75,"l":20.51,"c":20.68,"v":84500},{"d":"2006-01-10","o":20.52,"h":21.02,"l":20.43,"c":20.9,"v":148700},{"d":"2006-01-11","o":20.9,"h":21.01,"l":20.62,"c":20.99,"v":127800},{"d":"2006-01-12","o":21,"h":21.28,"l":20.93,"c":21.28,"v":118300},{"d":"2006-01-13","o":21.28,"h":21.28,"l":20.72,"c":20.92,"v":61700},{"d":"2006-01-17","o":20.99,"h":20.99,"l":20.48,"c":20.55,"v":93200},{"d":"2006-01-18","o":20.4,"h":20.52,"l":20.11,"c":20.39,"v":121400},{"d":"2006-01-19","o":20.4,"h":20.82,"l":20.4,"c":20.82,"v":103400},{"d":"2006-01-20","o":20.93,"h":20.93,"l":20.48,"c":20.62,"v":72800},{"d":"2006-01-23","o":20.62,"h":20.7,"l":20.28,"c":20.6,"v":97100},{"d":"2006-01-24","o":20.56,"h":20.91,"l":20.56,"c":20.78,"v":92300},{"d":"2006-01-25","o":20.9,"h":20.9,"l":20.57,"c":20.71,"v":66400},{"d":"2006-01-26","o":20.85,"h":20.96,"l":20.61,"c":20.96,"v":88900},{"d":"2006-01-27","o":21.06,"h":21.3,"l":20.86,"c":21.24,"v":64600},{"d":"2006-01-30","o":21.33,"h":21.33,"l":21,"c":21.15,"v":63100},{"d":"2006-01-31","o":21.05,"h":21.39,"l":20.91,"c":21.33,"v":93900},{"d":"2006-02-01","o":21.32,"h":21.4,"l":21.2,"c":21.28,"v":103600},{"d":"2006-02-02","o":21.26,"h":21.27,"l":20.87,"c":20.95,"v":54300},{"d":"2006-02-03","o":20.85,"h":20.95,"l":20.64,"c":20.79,"v":28200},{"d":"2006-02-06","o":20.78,"h":20.88,"l":20.67,"c":20.88,"v":30000},{"d":"2006-02-07","o":20.87,"h":21.17,"l":20.71,"c":20.79,"v":102300},{"d":"2006-02-08","o":20.9,"h":20.97,"l":20.62,"c":20.93,"v":38300},{"d":"2006-02-09","o":21,"h":21.24,"l":20.86,"c":20.92,"v":40500},{"d":"2006-02-10","o":20.92,"h":21.18,"l":20.75,"c":21.13,"v":53900},{"d":"2006-02-13","o":21.01,"h":21.28,"l":20.97,"c":21.02,"v":51700},{"d":"2006-02-14","o":21.08,"h":21.45,"l":20.87,"c":21.29,"v":97600},{"d":"2006-02-15","o":21.33,"h":21.68,"l":21.26,"c":21.52,"v":52100},{"d":"2006-02-16","o":21.59,"h":21.75,"l":21.5,"c":21.7,"v":36500},{"d":"2006-02-17","o":21.74,"h":21.75,"l":21.4,"c":21.51,"v":80800},{"d":"2006-02-21","o":21.48,"h":21.54,"l":21.2,"c":21.36,"v":85900},{"d":"2006-02-22","o":21.45,"h":21.9,"l":21.32,"c":21.89,"v":95900},{"d":"2006-02-23","o":21.89,"h":22.09,"l":21.68,"c":21.73,"v":75200},{"d":"2006-02-24","o":21.68,"h":21.8,"l":21.49,"c":21.75,"v":31600},{"d":"2006-02-27","o":21.75,"h":21.86,"l":21.59,"c":21.74,"v":47600},{"d":"2006-02-28","o":21.62,"h":22.01,"l":21.62,"c":21.93,"v":102300},{"d":"2006-03-01","o":21.93,"h":22.56,"l":21.85,"c":22.56,"v":152500},{"d":"2006-03-02","o":22.56,"h":22.95,"l":22.3,"c":22.89,"v":118500},{"d":"2006-03-03","o":22.8,"h":23.36,"l":22.69,"c":22.96,"v":129200},{"d":"2006-03-06","o":23.07,"h":23.3,"l":22.97,"c":23.13,"v":163500},{"d":"2006-03-07","o":23.01,"h":23.01,"l":22.27,"c":22.29,"v":184900},{"d":"2006-03-08","o":22.29,"h":22.42,"l":21.9,"c":22,"v":112000},{"d":"2006-03-09","o":21.93,"h":22.69,"l":21.93,"c":22.69,"v":162300},{"d":"2006-03-10","o":22.69,"h":22.98,"l":22.68,"c":22.98,"v":125900},{"d":"2006-03-13","o":23.08,"h":23.29,"l":22.78,"c":23.04,"v":68900},{"d":"2006-03-14","o":23.03,"h":23.04,"l":22.57,"c":23,"v":102500},{"d":"2006-03-15","o":22.87,"h":23.28,"l":22.75,"c":23.24,"v":189300},{"d":"2006-03-16","o":23.16,"h":23.72,"l":23.16,"c":23.62,"v":76800},{"d":"2006-03-17","o":23.74,"h":24.21,"l":23.39,"c":24.06,"v":293300},{"d":"2006-03-20","o":23.91,"h":24.08,"l":23.41,"c":23.5,"v":113900},{"d":"2006-03-21","o":23.36,"h":23.36,"l":22.6,"c":22.77,"v":124300},{"d":"2006-03-22","o":22.77,"h":23.07,"l":22.53,"c":22.85,"v":64700},{"d":"2006-03-23","o":22.86,"h":23.48,"l":22.82,"c":23.48,"v":60100},{"d":"2006-03-24","o":23.6,"h":23.6,"l":23.07,"c":23.46,"v":58400},{"d":"2006-03-27","o":23.43,"h":23.43,"l":22.73,"c":22.8,"v":92200},{"d":"2006-03-28","o":22.8,"h":22.88,"l":22.42,"c":22.7,"v":108000},{"d":"2006-03-29","o":22.69,"h":23.23,"l":22.69,"c":23.08,"v":244800},{"d":"2006-03-30","o":22.95,"h":23.16,"l":22.76,"c":23,"v":84200},{"d":"2006-03-31","o":23.15,"h":23.55,"l":22.77,"c":23.55,"v":85100},{"d":"2006-04-03","o":23.55,"h":23.57,"l":22.88,"c":22.99,"v":143100},{"d":"2006-04-04","o":22.99,"h":23.04,"l":22.72,"c":22.8,"v":71500},{"d":"2006-04-05","o":22.85,"h":23.12,"l":22.77,"c":22.84,"v":49000},{"d":"2006-04-06","o":22.68,"h":22.95,"l":22.63,"c":22.8,"v":67600},{"d":"2006-04-07","o":22.8,"h":22.8,"l":21.94,"c":22,"v":107900},{"d":"2006-04-10","o":22,"h":22.16,"l":21.6,"c":21.61,"v":74300},{"d":"2006-04-11","o":21.65,"h":21.71,"l":20.9,"c":21.17,"v":158000},{"d":"2006-04-12","o":21.67,"h":21.81,"l":21.16,"c":21.57,"v":161700},{"d":"2006-04-13","o":21.62,"h":21.67,"l":21,"c":21.15,"v":71300},{"d":"2006-04-17","o":21.01,"h":21.45,"l":20.81,"c":21.32,"v":135700},{"d":"2006-04-18","o":21.4,"h":22.22,"l":21.4,"c":22.13,"v":178400},{"d":"2006-04-19","o":22.14,"h":22.52,"l":22.1,"c":22.42,"v":116400},{"d":"2006-04-20","o":22.27,"h":22.51,"l":22.1,"c":22.45,"v":88000},{"d":"2006-04-21","o":22.9,"h":22.93,"l":22.42,"c":22.42,"v":122800},{"d":"2006-04-24","o":22.55,"h":22.55,"l":22.11,"c":22.22,"v":83800},{"d":"2006-04-25","o":22.1,"h":22.34,"l":21.82,"c":22.24,"v":100200},{"d":"2006-04-26","o":22.42,"h":22.65,"l":22.16,"c":22.2,"v":88300},{"d":"2006-04-27","o":21.7,"h":22.92,"l":21.7,"c":22.57,"v":139500},{"d":"2006-04-28","o":22.37,"h":22.84,"l":22.09,"c":22.57,"v":109900},{"d":"2006-05-01","o":22.77,"h":22.91,"l":22.16,"c":22.47,"v":135900},{"d":"2006-05-02","o":22.51,"h":22.75,"l":22.2,"c":22.69,"v":231300},{"d":"2006-05-03","o":22.69,"h":22.74,"l":22.1,"c":22.49,"v":140100},{"d":"2006-05-04","o":22.45,"h":22.81,"l":22.44,"c":22.71,"v":129100},{"d":"2006-05-05","o":22.81,"h":22.95,"l":22.72,"c":22.72,"v":83400},{"d":"2006-05-08","o":22.6,"h":23.11,"l":22.5,"c":22.74,"v":119600},{"d":"2006-05-09","o":22.74,"h":22.9,"l":22.67,"c":22.71,"v":68300},{"d":"2006-05-10","o":22.71,"h":23.01,"l":22.53,"c":22.86,"v":97400},{"d":"2006-05-11","o":22.86,"h":22.86,"l":22.18,"c":22.2,"v":212600},{"d":"2006-05-12","o":22.2,"h":22.2,"l":21.47,"c":21.77,"v":119900},{"d":"2006-05-15","o":21.52,"h":22.08,"l":20.78,"c":21.96,"v":120600},{"d":"2006-05-16","o":21.96,"h":22.1,"l":21.79,"c":21.83,"v":33700},{"d":"2006-05-17","o":21.6,"h":21.82,"l":21.35,"c":21.48,"v":63300},{"d":"2006-05-18","o":21.67,"h":21.91,"l":21.1,"c":21.1,"v":79800},{"d":"2006-05-19","o":21.03,"h":21.3,"l":20.6,"c":21.13,"v":83200},{"d":"2006-05-22","o":21,"h":21.22,"l":20.62,"c":21.08,"v":123600},{"d":"2006-05-23","o":21.06,"h":21.16,"l":20.11,"c":20.37,"v":161800},{"d":"2006-05-24","o":20.27,"h":20.66,"l":19.51,"c":20.32,"v":261000},{"d":"2006-05-25","o":20.82,"h":21.6,"l":20.82,"c":21.4,"v":159900},{"d":"2006-05-26","o":21.55,"h":21.65,"l":21.03,"c":21.36,"v":100100},{"d":"2006-05-30","o":21.37,"h":21.61,"l":20.85,"c":20.86,"v":131700},{"d":"2006-05-31","o":21.08,"h":21.57,"l":20.9,"c":21.39,"v":193800},{"d":"2006-06-01","o":21.44,"h":21.9,"l":21.44,"c":21.85,"v":170100},{"d":"2006-06-02","o":22.05,"h":22.35,"l":21.84,"c":22.18,"v":107700},{"d":"2006-06-05","o":22.02,"h":22.32,"l":21.88,"c":22.17,"v":211200},{"d":"2006-06-06","o":22.18,"h":22.62,"l":22.02,"c":22.37,"v":157700},{"d":"2006-06-07","o":22.39,"h":22.97,"l":22.09,"c":22.23,"v":103400},{"d":"2006-06-08","o":22.1,"h":22.57,"l":21.8,"c":22.39,"v":134200},{"d":"2006-06-09","o":22.48,"h":23.27,"l":22.25,"c":22.55,"v":95600},{"d":"2006-06-12","o":22.54,"h":22.54,"l":21.9,"c":22.28,"v":164500},{"d":"2006-06-13","o":22.28,"h":22.6,"l":21.89,"c":22.07,"v":200900},{"d":"2006-06-14","o":22.01,"h":22.28,"l":21.85,"c":22.08,"v":98800},{"d":"2006-06-15","o":22.19,"h":23.36,"l":22.19,"c":23.26,"v":225700},{"d":"2006-06-16","o":23.31,"h":23.55,"l":22.53,"c":23.03,"v":483400},{"d":"2006-06-19","o":23.01,"h":23.01,"l":22.47,"c":22.69,"v":80500},{"d":"2006-06-20","o":22.65,"h":22.91,"l":22.5,"c":22.5,"v":92900},{"d":"2006-06-21","o":22.41,"h":22.75,"l":22.26,"c":22.35,"v":76600},{"d":"2006-06-22","o":22.25,"h":22.47,"l":21.92,"c":22.34,"v":102200},{"d":"2006-06-23","o":22.17,"h":22.44,"l":22.02,"c":22.3,"v":94800},{"d":"2006-06-26","o":22.24,"h":22.88,"l":22.21,"c":22.87,"v":101200},{"d":"2006-06-27","o":22.95,"h":23.14,"l":22.3,"c":22.36,"v":164000},{"d":"2006-06-28","o":22.3,"h":22.74,"l":22.16,"c":22.74,"v":74500},{"d":"2006-06-29","o":22.81,"h":23.57,"l":22.36,"c":23.57,"v":176500},{"d":"2006-06-30","o":23.6,"h":23.94,"l":23.51,"c":23.65,"v":361300},{"d":"2006-07-03","o":23.62,"h":23.79,"l":23.42,"c":23.78,"v":79800},{"d":"2006-07-05","o":23.77,"h":24.5,"l":23.43,"c":24.28,"v":275900},{"d":"2006-07-06","o":24.28,"h":24.59,"l":24.06,"c":24.35,"v":182800},{"d":"2006-07-07","o":24.35,"h":24.4,"l":23.75,"c":23.97,"v":98100},{"d":"2006-07-10","o":23.88,"h":24.14,"l":23.43,"c":24,"v":172600},{"d":"2006-07-11","o":23.9,"h":23.99,"l":23.6,"c":23.97,"v":148500},{"d":"2006-07-12","o":23.87,"h":24.1,"l":23.42,"c":23.72,"v":161000},{"d":"2006-07-13","o":23.64,"h":24.04,"l":23.31,"c":23.8,"v":123100},{"d":"2006-07-14","o":23.72,"h":23.81,"l":23.21,"c":23.4,"v":108800},{"d":"2006-07-17","o":23.22,"h":23.58,"l":23.04,"c":23.33,"v":65800},{"d":"2006-07-18","o":23.47,"h":24,"l":23.23,"c":23.74,"v":80000},{"d":"2006-07-19","o":23.85,"h":24.48,"l":23.85,"c":24.23,"v":100900},{"d":"2006-07-20","o":24.32,"h":24.43,"l":23.69,"c":23.76,"v":99500},{"d":"2006-07-21","o":23.76,"h":23.8,"l":22.99,"c":23.37,"v":121000},{"d":"2006-07-24","o":23.55,"h":24.1,"l":23.55,"c":23.75,"v":99200},{"d":"2006-07-25","o":23.75,"h":24.08,"l":23.5,"c":23.75,"v":98800},{"d":"2006-07-26","o":23.58,"h":23.9,"l":23.5,"c":23.66,"v":274000},{"d":"2006-07-27","o":23.77,"h":23.98,"l":23.25,"c":23.3,"v":87600},{"d":"2006-07-28","o":23.4,"h":23.99,"l":23.12,"c":23.9,"v":74700},{"d":"2006-07-31","o":23.91,"h":23.95,"l":23.33,"c":23.84,"v":215100},{"d":"2006-08-01","o":23.84,"h":24,"l":23.38,"c":23.59,"v":163500},{"d":"2006-08-02","o":23.74,"h":23.96,"l":23.34,"c":23.59,"v":76600},{"d":"2006-08-03","o":23.4,"h":23.94,"l":23.32,"c":23.79,"v":124700},{"d":"2006-08-04","o":24.04,"h":24.21,"l":23.54,"c":23.9,"v":84400},{"d":"2006-08-07","o":23.77,"h":23.88,"l":23.6,"c":23.74,"v":68800},{"d":"2006-08-08","o":23.86,"h":23.86,"l":23.14,"c":23.27,"v":89400},{"d":"2006-08-09","o":23.45,"h":23.61,"l":23.04,"c":23.11,"v":130000},{"d":"2006-08-10","o":22.9,"h":23.37,"l":22.7,"c":23.27,"v":72900},{"d":"2006-08-11","o":23.17,"h":23.24,"l":22.81,"c":23.14,"v":58200},{"d":"2006-08-14","o":23.3,"h":23.77,"l":23.25,"c":23.48,"v":83800},{"d":"2006-08-15","o":23.8,"h":23.99,"l":23.56,"c":23.59,"v":118800},{"d":"2006-08-16","o":23.79,"h":23.91,"l":23.53,"c":23.67,"v":99400},{"d":"2006-08-17","o":23.57,"h":23.91,"l":23.57,"c":23.78,"v":44200},{"d":"2006-08-18","o":23.83,"h":23.87,"l":23.51,"c":23.79,"v":144400},{"d":"2006-08-21","o":23.65,"h":23.99,"l":23.59,"c":23.95,"v":109800},{"d":"2006-08-22","o":23.83,"h":24.1,"l":23.73,"c":23.95,"v":117600},{"d":"2006-08-23","o":24.05,"h":24.23,"l":23.33,"c":23.53,"v":109600},{"d":"2006-08-24","o":23.6,"h":23.7,"l":23.33,"c":23.59,"v":122200},{"d":"2006-08-25","o":23.49,"h":23.88,"l":23.49,"c":23.6,"v":71700},{"d":"2006-08-28","o":23.5,"h":24.03,"l":23.3,"c":23.96,"v":56900},{"d":"2006-08-29","o":24.02,"h":24.49,"l":23.82,"c":24.44,"v":81900},{"d":"2006-08-30","o":24.5,"h":24.8,"l":24.44,"c":24.55,"v":101300},{"d":"2006-08-31","o":24.65,"h":24.9,"l":24.47,"c":24.64,"v":69200},{"d":"2006-09-01","o":24.7,"h":24.97,"l":24.54,"c":24.54,"v":68300},{"d":"2006-09-05","o":24.6,"h":25,"l":24.48,"c":24.86,"v":55900},{"d":"2006-09-06","o":24.7,"h":24.78,"l":24.47,"c":24.52,"v":70200},{"d":"2006-09-07","o":24.38,"h":24.64,"l":24.2,"c":24.45,"v":67700},{"d":"2006-09-08","o":24.52,"h":24.7,"l":24.36,"c":24.63,"v":55600},{"d":"2006-09-11","o":24.5,"h":24.86,"l":24.36,"c":24.6,"v":53600},{"d":"2006-09-12","o":24.64,"h":25.29,"l":24.55,"c":25.15,"v":102800},{"d":"2006-09-13","o":25.05,"h":25.79,"l":25.02,"c":25.59,"v":66000},{"d":"2006-09-14","o":25.45,"h":25.47,"l":25.15,"c":25.39,"v":69800},{"d":"2006-09-15","o":25.59,"h":26.7,"l":25.33,"c":26.06,"v":406300},{"d":"2006-09-18","o":25.97,"h":26.14,"l":25.52,"c":25.59,"v":116700},{"d":"2006-09-19","o":25.53,"h":25.69,"l":25.02,"c":25.53,"v":85300},{"d":"2006-09-20","o":25.75,"h":26.48,"l":25.67,"c":25.94,"v":99100},{"d":"2006-09-21","o":25.92,"h":25.97,"l":25.1,"c":25.22,"v":78500},{"d":"2006-09-22","o":25.08,"h":25.21,"l":24.69,"c":25.04,"v":119800},{"d":"2006-09-25","o":25,"h":25.9,"l":24.88,"c":25.72,"v":106300},{"d":"2006-09-26","o":25.55,"h":25.85,"l":25.37,"c":25.63,"v":96400},{"d":"2006-09-27","o":25.46,"h":25.94,"l":25.24,"c":25.85,"v":104500},{"d":"2006-09-28","o":25.87,"h":26.02,"l":25.51,"c":25.82,"v":51900},{"d":"2006-09-29","o":25.75,"h":26.4,"l":25.45,"c":25.5,"v":83600},{"d":"2006-10-02","o":25.55,"h":25.62,"l":25,"c":25.07,"v":107900},{"d":"2006-10-03","o":24.93,"h":25.71,"l":24.6,"c":25.4,"v":71200},{"d":"2006-10-04","o":25.37,"h":25.94,"l":25.31,"c":25.94,"v":112800},{"d":"2006-10-05","o":25.99,"h":26.49,"l":25.77,"c":26.3,"v":84800},{"d":"2006-10-06","o":26.18,"h":26.18,"l":25.67,"c":25.87,"v":67200},{"d":"2006-10-09","o":25.75,"h":26.2,"l":25.71,"c":26.18,"v":23700},{"d":"2006-10-10","o":26.19,"h":26.72,"l":25.99,"c":26.41,"v":54900},{"d":"2006-10-11","o":26.41,"h":26.42,"l":25.53,"c":25.99,"v":123900},{"d":"2006-10-12","o":26.16,"h":26.41,"l":26.13,"c":26.39,"v":93000},{"d":"2006-10-13","o":26.4,"h":26.67,"l":26.2,"c":26.6,"v":87900},{"d":"2006-10-16","o":26.53,"h":26.82,"l":26.5,"c":26.78,"v":68100},{"d":"2006-10-17","o":26.62,"h":27.05,"l":26.24,"c":26.83,"v":72800},{"d":"2006-10-18","o":27.03,"h":27.13,"l":26.37,"c":26.63,"v":123400},{"d":"2006-10-19","o":26.45,"h":26.59,"l":26.1,"c":26.55,"v":216500},{"d":"2006-10-20","o":26.7,"h":26.7,"l":26.25,"c":26.46,"v":41100},{"d":"2006-10-23","o":26.32,"h":26.51,"l":26.09,"c":26.25,"v":84600},{"d":"2006-10-24","o":26.2,"h":26.48,"l":26.03,"c":26.03,"v":53300},{"d":"2006-10-25","o":26.01,"h":26.43,"l":25.87,"c":26.22,"v":79000},{"d":"2006-10-26","o":26.57,"h":26.57,"l":26.15,"c":26.25,"v":104700},{"d":"2006-10-27","o":26.07,"h":26.3,"l":25.25,"c":25.5,"v":123700},{"d":"2006-10-30","o":25.35,"h":26.01,"l":25.32,"c":25.65,"v":188700},{"d":"2006-10-31","o":25.8,"h":26.09,"l":25.38,"c":25.55,"v":116200},{"d":"2006-11-01","o":25.55,"h":25.89,"l":25.04,"c":25.07,"v":81000},{"d":"2006-11-02","o":24.88,"h":25.1,"l":24.71,"c":24.95,"v":83600},{"d":"2006-11-03","o":25.1,"h":25.6,"l":24.89,"c":25.18,"v":300400},{"d":"2006-11-06","o":25.28,"h":25.54,"l":25.09,"c":25.39,"v":203000},{"d":"2006-11-07","o":25.44,"h":25.55,"l":25.07,"c":25.15,"v":283500},{"d":"2006-11-08","o":25,"h":25.27,"l":25,"c":25.18,"v":256900},{"d":"2006-11-09","o":25.3,"h":25.32,"l":24.68,"c":24.69,"v":119100},{"d":"2006-11-10","o":24.72,"h":25.34,"l":24.46,"c":25.03,"v":408100},{"d":"2006-11-13","o":25.04,"h":25.34,"l":24.98,"c":25.18,"v":85100},{"d":"2006-11-14","o":25.21,"h":25.63,"l":25.06,"c":25.62,"v":483700},{"d":"2006-11-15","o":25.65,"h":26.12,"l":25.55,"c":25.84,"v":90300},{"d":"2006-11-16","o":25.92,"h":26.07,"l":25.7,"c":25.75,"v":61400},{"d":"2006-11-17","o":25.75,"h":25.75,"l":25.35,"c":25.5,"v":88300},{"d":"2006-11-20","o":25.61,"h":26.43,"l":25.44,"c":26.13,"v":80100},{"d":"2006-11-21","o":26.26,"h":26.47,"l":25.94,"c":26.46,"v":781500},{"d":"2006-11-22","o":26.56,"h":26.84,"l":26.37,"c":26.51,"v":185100},{"d":"2006-11-24","o":26.33,"h":26.86,"l":26.33,"c":26.68,"v":30700},{"d":"2006-11-27","o":26.5,"h":26.53,"l":25.58,"c":25.59,"v":132000},{"d":"2006-11-28","o":25.47,"h":25.68,"l":25.21,"c":25.51,"v":141400},{"d":"2006-11-29","o":25.76,"h":26.09,"l":25.57,"c":25.87,"v":126800},{"d":"2006-11-30","o":25.78,"h":26.06,"l":25.39,"c":25.98,"v":289000},{"d":"2006-12-01","o":26.04,"h":26.39,"l":25.55,"c":25.71,"v":154500},{"d":"2006-12-04","o":25.81,"h":26.4,"l":25.81,"c":26.2,"v":206900},{"d":"2006-12-05","o":26.2,"h":26.21,"l":25.62,"c":25.72,"v":830400},{"d":"2006-12-06","o":25.57,"h":25.71,"l":25.25,"c":25.4,"v":687800},{"d":"2006-12-07","o":25.41,"h":25.69,"l":25.33,"c":25.34,"v":314900},{"d":"2006-12-08","o":25.32,"h":25.54,"l":24.95,"c":25.1,"v":426400},{"d":"2006-12-11","o":25,"h":25.31,"l":24.99,"c":25.15,"v":369400},{"d":"2006-12-12","o":25.15,"h":25.33,"l":24.99,"c":25.08,"v":178700},{"d":"2006-12-13","o":25.12,"h":25.15,"l":24.78,"c":24.83,"v":653700},{"d":"2006-12-14","o":24.7,"h":25.44,"l":24.7,"c":24.85,"v":253300},{"d":"2006-12-15","o":24.89,"h":24.93,"l":24.45,"c":24.59,"v":432300},{"d":"2006-12-18","o":24.5,"h":24.68,"l":24.11,"c":24.28,"v":133300},{"d":"2006-12-19","o":24.18,"h":24.24,"l":23.81,"c":23.96,"v":158700},{"d":"2006-12-20","o":24.09,"h":24.26,"l":23.95,"c":24.19,"v":192700},{"d":"2006-12-21","o":24.24,"h":24.74,"l":24.11,"c":24.4,"v":239700},{"d":"2006-12-22","o":24.35,"h":24.37,"l":23.89,"c":24.34,"v":243300},{"d":"2006-12-26","o":24.37,"h":24.67,"l":24.37,"c":24.6,"v":136200},{"d":"2006-12-27","o":24.55,"h":25.12,"l":24.55,"c":24.94,"v":241300},{"d":"2006-12-28","o":24.93,"h":25.08,"l":24.79,"c":24.89,"v":90900},{"d":"2006-12-29","o":24.85,"h":25.07,"l":24.78,"c":25.02,"v":165400},{"d":"2007-01-03","o":25,"h":25.24,"l":24.66,"c":25,"v":202700},{"d":"2007-01-04","o":25,"h":25.25,"l":24.86,"c":25.1,"v":360600},{"d":"2007-01-05","o":24.93,"h":25.04,"l":24.55,"c":24.63,"v":356300},{"d":"2007-01-08","o":24.6,"h":24.63,"l":24.26,"c":24.29,"v":229300},{"d":"2007-01-09","o":24.29,"h":24.47,"l":24.12,"c":24.4,"v":233400},{"d":"2007-01-10","o":24.25,"h":24.55,"l":24.21,"c":24.49,"v":305800},{"d":"2007-01-11","o":24.62,"h":25.1,"l":24.62,"c":24.86,"v":228500},{"d":"2007-01-12","o":24.87,"h":25.05,"l":24.79,"c":24.91,"v":206500},{"d":"2007-01-16","o":25.05,"h":25.33,"l":24.96,"c":25.33,"v":201100},{"d":"2007-01-17","o":25.33,"h":25.53,"l":25.23,"c":25.41,"v":237400},{"d":"2007-01-18","o":25.44,"h":25.49,"l":25.3,"c":25.4,"v":315000},{"d":"2007-01-19","o":25.4,"h":25.52,"l":25.1,"c":25.51,"v":88500},{"d":"2007-01-22","o":25.46,"h":25.46,"l":25,"c":25.21,"v":250100},{"d":"2007-01-23","o":25.13,"h":25.45,"l":24.99,"c":25.26,"v":136000},{"d":"2007-01-24","o":25.34,"h":25.48,"l":25.05,"c":25.4,"v":401700},{"d":"2007-01-25","o":25.39,"h":25.64,"l":25.3,"c":25.55,"v":239500},{"d":"2007-01-26","o":25.55,"h":25.71,"l":25.07,"c":25.66,"v":74300},{"d":"2007-01-29","o":25.56,"h":25.65,"l":25.35,"c":25.63,"v":112000},{"d":"2007-01-30","o":25.73,"h":25.91,"l":25.58,"c":25.71,"v":211900},{"d":"2007-01-31","o":25.63,"h":25.97,"l":24.92,"c":25.69,"v":164400},{"d":"2007-02-01","o":25.79,"h":26.1,"l":25.71,"c":26.04,"v":251000},{"d":"2007-02-02","o":26.1,"h":26.35,"l":25.97,"c":26.35,"v":131800},{"d":"2007-02-05","o":26.25,"h":26.35,"l":26.08,"c":26.34,"v":128400},{"d":"2007-02-06","o":26.44,"h":27.16,"l":26.35,"c":27.07,"v":636000},{"d":"2007-02-07","o":27.07,"h":27.47,"l":26.75,"c":27.41,"v":387600},{"d":"2007-02-08","o":27.42,"h":28.09,"l":27.25,"c":27.77,"v":713400},{"d":"2007-02-09","o":27.81,"h":27.98,"l":26.62,"c":27.46,"v":398100},{"d":"2007-02-12","o":27.44,"h":27.44,"l":26.98,"c":27.24,"v":531200},{"d":"2007-02-13","o":27.24,"h":28.14,"l":27.24,"c":27.93,"v":540400},{"d":"2007-02-14","o":27.9,"h":28.14,"l":27.66,"c":27.78,"v":180200},{"d":"2007-02-15","o":27.78,"h":27.84,"l":27.58,"c":27.82,"v":344500},{"d":"2007-02-16","o":27.86,"h":27.93,"l":27.5,"c":27.85,"v":299300},{"d":"2007-02-20","o":27.97,"h":28,"l":27.53,"c":27.84,"v":291500},{"d":"2007-02-21","o":27.7,"h":28.06,"l":27.58,"c":27.98,"v":180500},{"d":"2007-02-22","o":27.95,"h":27.95,"l":27.72,"c":27.88,"v":137100},{"d":"2007-02-23","o":27.89,"h":27.9,"l":27.52,"c":27.64,"v":282100},{"d":"2007-02-26","o":27.47,"h":27.68,"l":27.3,"c":27.63,"v":393600},{"d":"2007-02-27","o":27.38,"h":27.38,"l":26.67,"c":26.67,"v":368100},{"d":"2007-02-28","o":26.8,"h":27.22,"l":26.68,"c":27,"v":365500},{"d":"2007-03-01","o":26.61,"h":27.51,"l":26.27,"c":27.2,"v":351300},{"d":"2007-03-02","o":27.1,"h":27.3,"l":26.85,"c":26.85,"v":379300},{"d":"2007-03-05","o":26.65,"h":26.77,"l":26.3,"c":26.36,"v":444600},{"d":"2007-03-06","o":26.55,"h":27.42,"l":26.47,"c":27.14,"v":436100},{"d":"2007-03-07","o":27.17,"h":27.31,"l":26.56,"c":26.71,"v":471500},{"d":"2007-03-08","o":26.9,"h":27.35,"l":26.9,"c":27.11,"v":275300},{"d":"2007-03-09","o":27.25,"h":27.44,"l":26.84,"c":27.1,"v":146600},{"d":"2007-03-12","o":27.11,"h":27.21,"l":26.93,"c":26.98,"v":243200},{"d":"2007-03-13","o":26.77,"h":26.81,"l":26.08,"c":26.21,"v":229900},{"d":"2007-03-14","o":26.11,"h":26.47,"l":25.72,"c":26.43,"v":197000},{"d":"2007-03-15","o":26.46,"h":26.99,"l":26.46,"c":26.99,"v":243000},{"d":"2007-03-16","o":26.99,"h":26.99,"l":26.58,"c":26.71,"v":355600},{"d":"2007-03-19","o":26.95,"h":27.28,"l":26.81,"c":27,"v":246300},{"d":"2007-03-20","o":26.93,"h":27.16,"l":26.83,"c":27.16,"v":185700},{"d":"2007-03-21","o":27.26,"h":27.54,"l":26.95,"c":27.32,"v":189400},{"d":"2007-03-22","o":27.45,"h":27.68,"l":27.32,"c":27.4,"v":309400},{"d":"2007-03-23","o":27.48,"h":27.56,"l":27.31,"c":27.39,"v":144800},{"d":"2007-03-26","o":27.35,"h":27.53,"l":26.85,"c":27.07,"v":120300},{"d":"2007-03-27","o":26.96,"h":26.96,"l":26.37,"c":26.47,"v":457800},{"d":"2007-03-28","o":26.23,"h":26.73,"l":25.9,"c":26.12,"v":710100},{"d":"2007-03-29","o":26.3,"h":26.34,"l":25.79,"c":26.23,"v":144100},{"d":"2007-03-30","o":26.32,"h":26.64,"l":25.97,"c":26.07,"v":1026700},{"d":"2007-04-02","o":26.07,"h":27,"l":26.06,"c":26.89,"v":517700},{"d":"2007-04-03","o":26.94,"h":27.29,"l":26.93,"c":27.25,"v":232200},{"d":"2007-04-04","o":27.24,"h":27.32,"l":27.03,"c":27.29,"v":286700},{"d":"2007-04-05","o":27.23,"h":27.38,"l":27.03,"c":27.16,"v":94100},{"d":"2007-04-09","o":27.15,"h":27.21,"l":26.91,"c":27.13,"v":147000},{"d":"2007-04-10","o":27.09,"h":27.33,"l":27.09,"c":27.15,"v":271100},{"d":"2007-04-11","o":27.25,"h":27.25,"l":26.74,"c":26.99,"v":255700},{"d":"2007-04-12","o":26.98,"h":26.99,"l":26.6,"c":26.83,"v":115000},{"d":"2007-04-13","o":26.8,"h":27.02,"l":26.63,"c":26.95,"v":279600},{"d":"2007-04-16","o":27.15,"h":27.35,"l":27.11,"c":27.3,"v":132100},{"d":"2007-04-17","o":27.28,"h":27.63,"l":27.24,"c":27.59,"v":69900},{"d":"2007-04-18","o":27.44,"h":27.57,"l":27.36,"c":27.39,"v":85400},{"d":"2007-04-19","o":27.19,"h":27.29,"l":26.94,"c":27.26,"v":142300},{"d":"2007-04-20","o":27.57,"h":28,"l":27.45,"c":27.81,"v":152000},{"d":"2007-04-23","o":27.81,"h":28.15,"l":27.81,"c":28.13,"v":140100},{"d":"2007-04-24","o":28.14,"h":28.18,"l":27.9,"c":27.98,"v":152200},{"d":"2007-04-25","o":28.1,"h":28.17,"l":27.51,"c":27.69,"v":209000},{"d":"2007-04-26","o":27.6,"h":27.74,"l":27.5,"c":27.61,"v":140800},{"d":"2007-04-27","o":27.5,"h":27.74,"l":27.32,"c":27.32,"v":176600},{"d":"2007-04-30","o":27.3,"h":27.4,"l":26.83,"c":26.88,"v":268600},{"d":"2007-05-01","o":26.9,"h":27.02,"l":26.35,"c":26.69,"v":277300},{"d":"2007-05-02","o":26.6,"h":27.13,"l":26.56,"c":27.11,"v":187300},{"d":"2007-05-03","o":27.15,"h":27.33,"l":26.91,"c":27.23,"v":217000},{"d":"2007-05-04","o":27.25,"h":27.4,"l":27.14,"c":27.34,"v":166100},{"d":"2007-05-07","o":27.34,"h":27.44,"l":26.85,"c":27.29,"v":171700},{"d":"2007-05-08","o":27.2,"h":27.2,"l":26.48,"c":26.65,"v":252500},{"d":"2007-05-09","o":26.6,"h":27.05,"l":26.44,"c":26.98,"v":143600},{"d":"2007-05-10","o":26.92,"h":27.12,"l":26.8,"c":27,"v":180700},{"d":"2007-05-11","o":27.14,"h":27.86,"l":27.14,"c":27.72,"v":151200},{"d":"2007-05-14","o":27.72,"h":27.92,"l":27.57,"c":27.64,"v":196900},{"d":"2007-05-15","o":27.67,"h":28.07,"l":27.27,"c":27.38,"v":305200},{"d":"2007-05-16","o":27.45,"h":27.58,"l":27.08,"c":27.39,"v":252300},{"d":"2007-05-17","o":27.37,"h":27.37,"l":26.73,"c":26.98,"v":229600},{"d":"2007-05-18","o":26.99,"h":27.02,"l":26.56,"c":26.75,"v":205700},{"d":"2007-05-21","o":26.7,"h":27.45,"l":26.7,"c":27.13,"v":133900},{"d":"2007-05-22","o":27.24,"h":27.56,"l":27.09,"c":27.55,"v":237700},{"d":"2007-05-23","o":27.62,"h":27.8,"l":27.5,"c":27.6,"v":221400},{"d":"2007-05-24","o":27.54,"h":27.75,"l":27.33,"c":27.5,"v":487800},{"d":"2007-05-25","o":27.6,"h":27.92,"l":27.48,"c":27.59,"v":450900},{"d":"2007-05-29","o":28.09,"h":28.54,"l":27.69,"c":27.84,"v":698800},{"d":"2007-05-30","o":27.62,"h":28.23,"l":27.62,"c":28.16,"v":426200},{"d":"2007-05-31","o":28.2,"h":28.45,"l":28.01,"c":28.41,"v":362400},{"d":"2007-06-01","o":28.51,"h":28.7,"l":28.5,"c":28.7,"v":450700},{"d":"2007-06-04","o":28.6,"h":28.75,"l":28.5,"c":28.6,"v":204500},{"d":"2007-06-05","o":28.5,"h":28.62,"l":27.87,"c":27.98,"v":165800},{"d":"2007-06-06","o":27.87,"h":27.94,"l":27.53,"c":27.77,"v":99900},{"d":"2007-06-07","o":27.63,"h":27.63,"l":26.97,"c":27.01,"v":166900},{"d":"2007-06-08","o":27.04,"h":27.63,"l":26.98,"c":27.62,"v":193700},{"d":"2007-06-11","o":27.57,"h":27.65,"l":27.17,"c":27.36,"v":125800},{"d":"2007-06-12","o":27.16,"h":27.16,"l":26.43,"c":26.58,"v":181000},{"d":"2007-06-13","o":26.61,"h":27.35,"l":26.38,"c":27.11,"v":287900},{"d":"2007-06-14","o":27.07,"h":27.24,"l":26.6,"c":26.64,"v":135300},{"d":"2007-06-15","o":27.1,"h":27.13,"l":26.86,"c":27.13,"v":326800},{"d":"2007-06-18","o":27.15,"h":27.24,"l":26.68,"c":26.87,"v":127900},{"d":"2007-06-19","o":26.8,"h":27.15,"l":26.59,"c":27.15,"v":213400},{"d":"2007-06-20","o":27.15,"h":27.15,"l":26.64,"c":26.66,"v":387700},{"d":"2007-06-21","o":26.55,"h":26.98,"l":26.16,"c":26.76,"v":555700},{"d":"2007-06-22","o":26.76,"h":26.84,"l":26.5,"c":26.69,"v":297700},{"d":"2007-06-25","o":26.64,"h":26.97,"l":26.33,"c":26.51,"v":402200},{"d":"2007-06-26","o":26.61,"h":26.75,"l":25.92,"c":26,"v":347400},{"d":"2007-06-27","o":25.76,"h":26.11,"l":25.43,"c":26.05,"v":401600},{"d":"2007-06-28","o":26.1,"h":26.51,"l":25.95,"c":25.95,"v":188400},{"d":"2007-06-29","o":25.99,"h":26.31,"l":25.64,"c":25.95,"v":409700},{"d":"2007-07-02","o":25.99,"h":26.64,"l":25.99,"c":26.63,"v":236500},{"d":"2007-07-03","o":26.6,"h":26.79,"l":26.49,"c":26.65,"v":66500},{"d":"2007-07-05","o":26.73,"h":26.99,"l":26.62,"c":26.7,"v":130600},{"d":"2007-07-06","o":26.7,"h":26.9,"l":26.6,"c":26.72,"v":178600},{"d":"2007-07-09","o":26.82,"h":26.82,"l":26.36,"c":26.42,"v":217800},{"d":"2007-07-10","o":26.23,"h":26.32,"l":25.65,"c":25.71,"v":292800},{"d":"2007-07-11","o":25.71,"h":25.81,"l":25.43,"c":25.74,"v":368600},{"d":"2007-07-12","o":25.86,"h":25.96,"l":25.65,"c":25.96,"v":152100},{"d":"2007-07-13","o":25.95,"h":26.23,"l":25.75,"c":26.22,"v":205400},{"d":"2007-07-16","o":26.09,"h":26.38,"l":25.92,"c":26.01,"v":194300},{"d":"2007-07-17","o":26.12,"h":26.4,"l":26.06,"c":26.06,"v":120300},{"d":"2007-07-18","o":25.96,"h":26.2,"l":25.57,"c":26.08,"v":115600},{"d":"2007-07-19","o":26.21,"h":26.33,"l":25.95,"c":26,"v":61900},{"d":"2007-07-20","o":25.94,"h":26.03,"l":25.29,"c":25.48,"v":216600},{"d":"2007-07-23","o":25.53,"h":25.53,"l":25.13,"c":25.2,"v":179300},{"d":"2007-07-24","o":24.81,"h":25.13,"l":24.66,"c":24.98,"v":340600},{"d":"2007-07-25","o":25.12,"h":25.37,"l":24.65,"c":25.23,"v":379300},{"d":"2007-07-26","o":24.23,"h":24.61,"l":23.73,"c":24.22,"v":625500},{"d":"2007-07-27","o":23.74,"h":24.17,"l":21.19,"c":23.15,"v":378800},{"d":"2007-07-30","o":23.25,"h":23.51,"l":22.9,"c":23.19,"v":216100},{"d":"2007-07-31","o":23.4,"h":23.49,"l":22.84,"c":23.03,"v":307900},{"d":"2007-08-01","o":22.96,"h":23.4,"l":22.51,"c":22.99,"v":371900},{"d":"2007-08-02","o":22.82,"h":23.48,"l":22.61,"c":23.28,"v":345400},{"d":"2007-08-03","o":23.22,"h":23.24,"l":22.07,"c":22.3,"v":319000},{"d":"2007-08-06","o":22.36,"h":22.51,"l":21.71,"c":22.35,"v":360000},{"d":"2007-08-07","o":22.31,"h":22.84,"l":21.98,"c":22.45,"v":548800},{"d":"2007-08-08","o":22.61,"h":23.5,"l":22.54,"c":23.46,"v":933000},{"d":"2007-08-09","o":23.15,"h":24.55,"l":23.15,"c":23.9,"v":554000},{"d":"2007-08-10","o":23.7,"h":24.4,"l":23.35,"c":23.35,"v":292600},{"d":"2007-08-13","o":23.54,"h":23.93,"l":23.45,"c":23.65,"v":284200},{"d":"2007-08-14","o":23.66,"h":23.66,"l":22.94,"c":22.94,"v":159200},{"d":"2007-08-15","o":22.85,"h":23.49,"l":22.77,"c":23.02,"v":384500},{"d":"2007-08-16","o":23.04,"h":24.01,"l":22.9,"c":23.42,"v":365700},{"d":"2007-08-17","o":24.38,"h":24.57,"l":23.79,"c":23.8,"v":487000},{"d":"2007-08-20","o":23.83,"h":24.36,"l":23.78,"c":24.25,"v":424600},{"d":"2007-08-21","o":24.05,"h":24.45,"l":24.03,"c":24.29,"v":394200},{"d":"2007-08-22","o":24.51,"h":24.68,"l":24.3,"c":24.39,"v":150100},{"d":"2007-08-23","o":24.55,"h":24.76,"l":23.92,"c":23.99,"v":430700},{"d":"2007-08-24","o":24,"h":24.64,"l":23.87,"c":24.53,"v":441800},{"d":"2007-08-27","o":24.5,"h":24.5,"l":24,"c":24,"v":217700},{"d":"2007-08-28","o":23.93,"h":24.15,"l":23.7,"c":23.75,"v":182500},{"d":"2007-08-29","o":23.79,"h":24.29,"l":23.77,"c":24.14,"v":117200},{"d":"2007-08-30","o":23.88,"h":24.59,"l":23.8,"c":24.46,"v":83800},{"d":"2007-08-31","o":24.8,"h":25.13,"l":24.7,"c":24.97,"v":114000},{"d":"2007-09-04","o":24.91,"h":25.74,"l":24.85,"c":25.38,"v":145900},{"d":"2007-09-05","o":25.18,"h":25.35,"l":24.96,"c":24.99,"v":267400},{"d":"2007-09-06","o":25.02,"h":25.16,"l":24.8,"c":24.91,"v":111300},{"d":"2007-09-07","o":24.5,"h":24.7,"l":24.22,"c":24.26,"v":99900},{"d":"2007-09-10","o":24.37,"h":24.49,"l":23.83,"c":24.12,"v":106200},{"d":"2007-09-11","o":24.2,"h":24.68,"l":24.09,"c":24.6,"v":191300},{"d":"2007-09-12","o":24.56,"h":24.82,"l":24.42,"c":24.6,"v":317700},{"d":"2007-09-13","o":24.69,"h":25.52,"l":24.52,"c":25.25,"v":146700},{"d":"2007-09-14","o":25,"h":25.73,"l":24.96,"c":25.73,"v":167500},{"d":"2007-09-17","o":25.7,"h":26.15,"l":25.5,"c":25.99,"v":365500},{"d":"2007-09-18","o":26.1,"h":27.19,"l":25.85,"c":27.15,"v":393200},{"d":"2007-09-19","o":27.49,"h":27.71,"l":27.24,"c":27.55,"v":485800},{"d":"2007-09-20","o":27.58,"h":27.82,"l":27.31,"c":27.55,"v":563800},{"d":"2007-09-21","o":27.69,"h":27.91,"l":27.49,"c":27.49,"v":308200},{"d":"2007-09-24","o":27.47,"h":27.93,"l":27.41,"c":27.7,"v":304100},{"d":"2007-09-25","o":27.6,"h":27.66,"l":26.67,"c":26.82,"v":272900},{"d":"2007-09-26","o":26.93,"h":27.05,"l":26.34,"c":26.63,"v":142200},{"d":"2007-09-27","o":26.76,"h":27.09,"l":26.6,"c":26.94,"v":99000},{"d":"2007-09-28","o":26.86,"h":27.44,"l":26.86,"c":27.13,"v":266500},{"d":"2007-10-01","o":27.06,"h":27.8,"l":27.04,"c":27.55,"v":296600},{"d":"2007-10-02","o":27.69,"h":27.9,"l":27.58,"c":27.9,"v":163300},{"d":"2007-10-03","o":27.83,"h":27.94,"l":27.37,"c":27.73,"v":126300},{"d":"2007-10-04","o":27.85,"h":28.3,"l":27.84,"c":28.3,"v":531700},{"d":"2007-10-05","o":28.6,"h":29,"l":28.17,"c":28.93,"v":249800},{"d":"2007-10-08","o":28.81,"h":28.81,"l":28.19,"c":28.28,"v":134800},{"d":"2007-10-09","o":28.3,"h":28.4,"l":27.81,"c":28.05,"v":174500},{"d":"2007-10-10","o":28.02,"h":28.35,"l":27.85,"c":28.27,"v":159200},{"d":"2007-10-11","o":28.09,"h":28.51,"l":27.71,"c":27.98,"v":152800},{"d":"2007-10-12","o":27.96,"h":28.02,"l":27.72,"c":27.74,"v":61800},{"d":"2007-10-15","o":27.71,"h":27.74,"l":26.84,"c":27.17,"v":166100},{"d":"2007-10-16","o":27.14,"h":27.38,"l":26.53,"c":26.6,"v":109100},{"d":"2007-10-17","o":26.94,"h":27.09,"l":26.13,"c":26.71,"v":228500},{"d":"2007-10-18","o":26.6,"h":27,"l":26.22,"c":26.87,"v":66300},{"d":"2007-10-19","o":26.8,"h":26.8,"l":25.66,"c":26.09,"v":183100},{"d":"2007-10-22","o":25.72,"h":26.51,"l":25.57,"c":26.3,"v":244400},{"d":"2007-10-23","o":26.61,"h":26.87,"l":26.14,"c":26.63,"v":122700},{"d":"2007-10-24","o":26.42,"h":26.56,"l":25.71,"c":26.56,"v":197400},{"d":"2007-10-25","o":26.75,"h":27.11,"l":26.25,"c":26.45,"v":367000},{"d":"2007-10-26","o":26.82,"h":26.86,"l":26.29,"c":26.45,"v":126200},{"d":"2007-10-29","o":26.49,"h":26.67,"l":26,"c":26.54,"v":242900},{"d":"2007-10-30","o":26.4,"h":26.7,"l":26.07,"c":26.2,"v":190700},{"d":"2007-10-31","o":26.26,"h":26.57,"l":25.9,"c":26.5,"v":183300},{"d":"2007-11-01","o":26.26,"h":26.34,"l":25.09,"c":25.18,"v":213200},{"d":"2007-11-02","o":25.45,"h":25.61,"l":24.73,"c":25.22,"v":124800},{"d":"2007-11-05","o":24.78,"h":25.14,"l":24.64,"c":24.92,"v":204600},{"d":"2007-11-06","o":24.91,"h":25.2,"l":24.55,"c":25.17,"v":204900},{"d":"2007-11-07","o":24.87,"h":25.05,"l":24.31,"c":24.39,"v":201700},{"d":"2007-11-08","o":24.51,"h":24.84,"l":24.05,"c":24.69,"v":351200},{"d":"2007-11-09","o":24.44,"h":25.04,"l":24.08,"c":24.98,"v":328800},{"d":"2007-11-12","o":25,"h":25.81,"l":24.81,"c":25.55,"v":463300},{"d":"2007-11-13","o":25.84,"h":26.48,"l":25.74,"c":26.38,"v":502600},{"d":"2007-11-14","o":26.51,"h":26.6,"l":26.07,"c":26.46,"v":311800},{"d":"2007-11-15","o":26.28,"h":26.55,"l":25.93,"c":26.49,"v":399000},{"d":"2007-11-16","o":26.49,"h":26.61,"l":25.77,"c":26.33,"v":351000},{"d":"2007-11-19","o":26.07,"h":26.45,"l":25.85,"c":26.05,"v":430800},{"d":"2007-11-20","o":26.1,"h":26.49,"l":25.41,"c":26.01,"v":366200},{"d":"2007-11-21","o":25.87,"h":26.05,"l":25.65,"c":25.82,"v":397200},{"d":"2007-11-23","o":25.94,"h":26.09,"l":25.82,"c":25.86,"v":77600},{"d":"2007-11-26","o":25.81,"h":25.84,"l":24.64,"c":24.64,"v":209700},{"d":"2007-11-27","o":24.71,"h":25.14,"l":24.61,"c":24.95,"v":176700},{"d":"2007-11-28","o":25.13,"h":25.98,"l":25.02,"c":25.98,"v":193600},{"d":"2007-11-29","o":25.81,"h":26.25,"l":25.58,"c":25.89,"v":184100},{"d":"2007-11-30","o":26.2,"h":26.63,"l":25.99,"c":26.39,"v":515700},{"d":"2007-12-03","o":26.36,"h":26.36,"l":25.77,"c":25.99,"v":195200},{"d":"2007-12-04","o":25.79,"h":25.84,"l":25.28,"c":25.28,"v":80000},{"d":"2007-12-05","o":25.73,"h":26.41,"l":25.67,"c":26.11,"v":593200},{"d":"2007-12-06","o":26,"h":26.83,"l":25.87,"c":26.61,"v":200800},{"d":"2007-12-07","o":26.78,"h":27.36,"l":26.51,"c":27.14,"v":141800},{"d":"2007-12-10","o":27.25,"h":27.65,"l":26.99,"c":27.53,"v":208600},{"d":"2007-12-11","o":27.7,"h":28.09,"l":26.36,"c":26.36,"v":319500},{"d":"2007-12-12","o":27.04,"h":27.45,"l":25.97,"c":26.34,"v":226500},{"d":"2007-12-13","o":26.1,"h":26.28,"l":25.77,"c":26.16,"v":113700},{"d":"2007-12-14","o":25.81,"h":26.42,"l":25.51,"c":25.51,"v":138100},{"d":"2007-12-17","o":25.35,"h":25.47,"l":24.57,"c":24.57,"v":155700},{"d":"2007-12-18","o":24.77,"h":25.14,"l":24.03,"c":25.1,"v":235400},{"d":"2007-12-19","o":25.1,"h":25.96,"l":24.9,"c":25.82,"v":232400},{"d":"2007-12-20","o":25.98,"h":26.74,"l":25.88,"c":26.61,"v":316200},{"d":"2007-12-21","o":27.09,"h":27.63,"l":26.98,"c":27.44,"v":425500},{"d":"2007-12-24","o":27.31,"h":28.23,"l":27.25,"c":28.03,"v":65900},{"d":"2007-12-26","o":27.67,"h":27.86,"l":27.49,"c":27.51,"v":145900},{"d":"2007-12-27","o":27.15,"h":27.44,"l":25.94,"c":25.94,"v":253800},{"d":"2007-12-28","o":26.29,"h":26.46,"l":25.99,"c":26.07,"v":277700},{"d":"2007-12-31","o":25.85,"h":26.05,"l":25.61,"c":25.61,"v":213900},{"d":"2008-01-02","o":25.65,"h":25.95,"l":25.33,"c":25.69,"v":221800},{"d":"2008-01-03","o":25.65,"h":26.09,"l":24.92,"c":25.04,"v":186000},{"d":"2008-01-04","o":24.76,"h":24.76,"l":23.98,"c":24.12,"v":198800},{"d":"2008-01-07","o":24.32,"h":25.17,"l":23.97,"c":24.79,"v":253300},{"d":"2008-01-08","o":24.95,"h":25.31,"l":24.28,"c":24.29,"v":317800},{"d":"2008-01-09","o":24.16,"h":24.58,"l":23.69,"c":24.58,"v":353400},{"d":"2008-01-10","o":24.22,"h":24.71,"l":23.86,"c":24.35,"v":356000},{"d":"2008-01-11","o":24.12,"h":24.35,"l":23.68,"c":24,"v":396100},{"d":"2008-01-14","o":24.21,"h":24.29,"l":22.67,"c":23.35,"v":417800},{"d":"2008-01-15","o":23,"h":23.2,"l":22.5,"c":22.56,"v":296200},{"d":"2008-01-16","o":22.52,"h":23.37,"l":22.47,"c":22.81,"v":256800},{"d":"2008-01-17","o":22.9,"h":23,"l":22.19,"c":22.34,"v":168200},{"d":"2008-01-18","o":22.22,"h":22.82,"l":21.66,"c":22.04,"v":294100},{"d":"2008-01-22","o":21.17,"h":22.96,"l":21.17,"c":22.57,"v":223600},{"d":"2008-01-23","o":21.97,"h":24.16,"l":21.88,"c":23.87,"v":453400},{"d":"2008-01-24","o":24.13,"h":24.13,"l":23.32,"c":23.7,"v":293900},{"d":"2008-01-25","o":24.06,"h":24.26,"l":23.47,"c":23.74,"v":222900},{"d":"2008-01-28","o":23.64,"h":24.5,"l":23.39,"c":24.5,"v":122900},{"d":"2008-01-29","o":24.7,"h":24.74,"l":24.08,"c":24.5,"v":154600},{"d":"2008-01-30","o":24.29,"h":25.55,"l":24.29,"c":24.5,"v":368800},{"d":"2008-01-31","o":24.06,"h":25.15,"l":24.03,"c":24.84,"v":237400},{"d":"2008-02-01","o":25.07,"h":25.38,"l":24.64,"c":25.38,"v":182800},{"d":"2008-02-04","o":25.27,"h":25.5,"l":24.67,"c":25.29,"v":134400},{"d":"2008-02-05","o":24.79,"h":25.16,"l":24.61,"c":24.77,"v":263300},{"d":"2008-02-06","o":25.01,"h":25.13,"l":24.09,"c":24.17,"v":234700},{"d":"2008-02-07","o":23.98,"h":24.83,"l":23.98,"c":24.83,"v":113900},{"d":"2008-02-08","o":24.75,"h":24.87,"l":24,"c":24.24,"v":125400},{"d":"2008-02-11","o":24.15,"h":24.21,"l":23.55,"c":23.72,"v":135000},{"d":"2008-02-12","o":23.85,"h":24.25,"l":23.64,"c":23.91,"v":128700},{"d":"2008-02-13","o":24.17,"h":24.47,"l":23.93,"c":24.04,"v":146700},{"d":"2008-02-14","o":23.44,"h":23.44,"l":22.5,"c":22.93,"v":352600},{"d":"2008-02-15","o":22.85,"h":23.27,"l":22.6,"c":23.23,"v":214200},{"d":"2008-02-19","o":23.45,"h":23.5,"l":22.55,"c":22.9,"v":353700},{"d":"2008-02-20","o":22.69,"h":23.12,"l":22.45,"c":23.12,"v":268600},{"d":"2008-02-21","o":23.12,"h":23.18,"l":22.5,"c":22.55,"v":504700},{"d":"2008-02-22","o":22.56,"h":23.17,"l":22.3,"c":23.17,"v":251300},{"d":"2008-02-25","o":23.09,"h":23.91,"l":22.79,"c":23.91,"v":273400},{"d":"2008-02-26","o":23.66,"h":24.13,"l":23.48,"c":23.79,"v":280700},{"d":"2008-02-27","o":23.51,"h":23.96,"l":23.13,"c":23.19,"v":491300},{"d":"2008-02-28","o":22.96,"h":23.3,"l":22.78,"c":23,"v":298700},{"d":"2008-02-29","o":22.69,"h":23.08,"l":22.44,"c":22.91,"v":286200},{"d":"2008-03-03","o":22.92,"h":23.26,"l":22.69,"c":23.26,"v":177800},{"d":"2008-03-04","o":23.06,"h":23.33,"l":22.73,"c":23.07,"v":286400},{"d":"2008-03-05","o":23.33,"h":23.33,"l":22.77,"c":23.06,"v":214700},{"d":"2008-03-06","o":22.9,"h":23.02,"l":22.26,"c":22.39,"v":307800},{"d":"2008-03-07","o":22.25,"h":22.92,"l":21.9,"c":22.64,"v":677000},{"d":"2008-03-10","o":22.69,"h":22.88,"l":22.23,"c":22.23,"v":321300},{"d":"2008-03-11","o":22.9,"h":23.53,"l":22.76,"c":23.53,"v":271100},{"d":"2008-03-12","o":23.61,"h":24.59,"l":23.31,"c":23.94,"v":364700},{"d":"2008-03-13","o":23.62,"h":24.46,"l":23.33,"c":24.24,"v":279600},{"d":"2008-03-14","o":24.4,"h":24.4,"l":23.21,"c":23.9,"v":275500},{"d":"2008-03-17","o":23.41,"h":24.13,"l":23.26,"c":23.53,"v":175700},{"d":"2008-03-18","o":24.23,"h":24.47,"l":23.09,"c":24.15,"v":261600},{"d":"2008-03-19","o":24.35,"h":24.49,"l":23.82,"c":23.82,"v":445500},{"d":"2008-03-20","o":24,"h":24.81,"l":23.91,"c":24.49,"v":1020200},{"d":"2008-03-24","o":24.7,"h":25.23,"l":24.58,"c":24.71,"v":306200},{"d":"2008-03-25","o":24.82,"h":25.13,"l":24.53,"c":25.07,"v":174600},{"d":"2008-03-26","o":24.92,"h":24.92,"l":24.36,"c":24.63,"v":143700},{"d":"2008-03-27","o":24.75,"h":24.95,"l":24.2,"c":24.2,"v":166900},{"d":"2008-03-28","o":24.19,"h":24.55,"l":24,"c":24.07,"v":103700},{"d":"2008-03-31","o":24.15,"h":24.58,"l":24.02,"c":24.15,"v":275100},{"d":"2008-04-01","o":24.58,"h":25.35,"l":24.4,"c":25.35,"v":136900},{"d":"2008-04-02","o":25.37,"h":25.9,"l":25.14,"c":25.76,"v":201200},{"d":"2008-04-03","o":25.56,"h":26.56,"l":25.38,"c":26.42,"v":371300},{"d":"2008-04-04","o":26.48,"h":26.48,"l":25.7,"c":25.94,"v":155500},{"d":"2008-04-07","o":26.18,"h":26.47,"l":25.46,"c":25.68,"v":276000},{"d":"2008-04-08","o":25.42,"h":25.69,"l":25.15,"c":25.38,"v":166400},{"d":"2008-04-09","o":25.46,"h":25.64,"l":24.6,"c":24.77,"v":213900},{"d":"2008-04-10","o":24.8,"h":25.08,"l":24.67,"c":24.84,"v":383500},{"d":"2008-04-11","o":24.65,"h":25.11,"l":24.57,"c":24.73,"v":192800},{"d":"2008-04-14","o":24.67,"h":25.02,"l":24.55,"c":24.55,"v":136000},{"d":"2008-04-15","o":24.7,"h":24.77,"l":24.19,"c":24.45,"v":236600},{"d":"2008-04-16","o":24.62,"h":24.91,"l":24.52,"c":24.64,"v":299000},{"d":"2008-04-17","o":24.64,"h":25.05,"l":24.57,"c":25,"v":473700},{"d":"2008-04-18","o":25.37,"h":25.64,"l":25.12,"c":25.23,"v":106700},{"d":"2008-04-21","o":24.98,"h":25.07,"l":24.64,"c":25.02,"v":178100},{"d":"2008-04-22","o":25,"h":25.05,"l":24.6,"c":24.86,"v":271200},{"d":"2008-04-23","o":24.98,"h":25.44,"l":24.78,"c":25.17,"v":198500},{"d":"2008-04-24","o":25.22,"h":25.63,"l":24.87,"c":25.63,"v":284100},{"d":"2008-04-25","o":25.79,"h":25.89,"l":25.29,"c":25.68,"v":81500},{"d":"2008-04-28","o":25.62,"h":26.12,"l":25.6,"c":25.97,"v":316200},{"d":"2008-04-29","o":26.12,"h":26.13,"l":25.14,"c":25.43,"v":366800},{"d":"2008-04-30","o":25.42,"h":26.78,"l":25.42,"c":25.64,"v":233800},{"d":"2008-05-01","o":26.05,"h":26.08,"l":25.52,"c":25.85,"v":397600},{"d":"2008-05-02","o":26.03,"h":26.31,"l":25.36,"c":25.36,"v":221100},{"d":"2008-05-05","o":25.43,"h":25.71,"l":25.2,"c":25.42,"v":497700},{"d":"2008-05-06","o":25.17,"h":25.59,"l":25.06,"c":25.35,"v":354800},{"d":"2008-05-07","o":25.37,"h":25.43,"l":25.15,"c":25.25,"v":752600},{"d":"2008-05-08","o":25.29,"h":25.3,"l":24.87,"c":25.04,"v":294400},{"d":"2008-05-09","o":24.74,"h":25.1,"l":24.51,"c":24.72,"v":266600},{"d":"2008-05-12","o":24.86,"h":25.09,"l":24.57,"c":25.09,"v":220700},{"d":"2008-05-13","o":25.23,"h":25.42,"l":24.92,"c":25.42,"v":123600},{"d":"2008-05-14","o":25.42,"h":25.79,"l":25.42,"c":25.54,"v":128400},{"d":"2008-05-15","o":25.53,"h":25.88,"l":25.27,"c":25.85,"v":81700},{"d":"2008-05-16","o":25.74,"h":25.78,"l":25.35,"c":25.49,"v":938000},{"d":"2008-05-19","o":25.39,"h":25.41,"l":25.12,"c":25.28,"v":259100},{"d":"2008-05-20","o":25.08,"h":25.25,"l":24.75,"c":24.85,"v":178900},{"d":"2008-05-21","o":24.85,"h":25,"l":24.43,"c":24.74,"v":172700},{"d":"2008-05-22","o":24.73,"h":24.85,"l":24.45,"c":24.54,"v":143400},{"d":"2008-05-23","o":24.34,"h":24.6,"l":24.22,"c":24.58,"v":388500},{"d":"2008-05-27","o":24.51,"h":24.85,"l":24.42,"c":24.62,"v":176200},{"d":"2008-05-28","o":24.72,"h":25.06,"l":24.59,"c":24.75,"v":105700},{"d":"2008-05-29","o":24.72,"h":24.72,"l":24.37,"c":24.61,"v":739300},{"d":"2008-05-30","o":24.58,"h":24.76,"l":24.35,"c":24.74,"v":328000},{"d":"2008-06-02","o":24.73,"h":24.89,"l":24.32,"c":24.6,"v":199900},{"d":"2008-06-03","o":24.48,"h":24.86,"l":24.44,"c":24.8,"v":1228500},{"d":"2008-06-04","o":24.68,"h":25.44,"l":24.66,"c":25.25,"v":189000},{"d":"2008-06-05","o":25.54,"h":25.84,"l":25.4,"c":25.65,"v":232200},{"d":"2008-06-06","o":25.49,"h":25.49,"l":24.55,"c":24.57,"v":144100},{"d":"2008-06-09","o":24.69,"h":24.74,"l":24.17,"c":24.24,"v":227900},{"d":"2008-06-10","o":23.83,"h":24.41,"l":23.79,"c":24.34,"v":169400},{"d":"2008-06-11","o":24.23,"h":24.53,"l":24.08,"c":24.16,"v":188700},{"d":"2008-06-12","o":24.4,"h":24.62,"l":24.13,"c":24.34,"v":222500},{"d":"2008-06-13","o":24.47,"h":24.87,"l":24.35,"c":24.87,"v":172400},{"d":"2008-06-16","o":24.87,"h":25.23,"l":24.65,"c":25.14,"v":178900},{"d":"2008-06-17","o":25.25,"h":25.36,"l":24.5,"c":24.5,"v":220700},{"d":"2008-06-18","o":24.47,"h":24.48,"l":24.05,"c":24.23,"v":150200},{"d":"2008-06-19","o":24.23,"h":24.72,"l":24.08,"c":24.71,"v":125600},{"d":"2008-06-20","o":24.6,"h":24.72,"l":24.08,"c":24.27,"v":450200},{"d":"2008-06-23","o":24.52,"h":24.81,"l":23.94,"c":23.95,"v":297400},{"d":"2008-06-24","o":23.75,"h":24.11,"l":23.45,"c":23.46,"v":137400},{"d":"2008-06-25","o":23.45,"h":24.02,"l":23.39,"c":23.74,"v":167200},{"d":"2008-06-26","o":23.32,"h":23.32,"l":22.96,"c":23.13,"v":148200},{"d":"2008-06-27","o":23.15,"h":23.28,"l":22.54,"c":23.02,"v":563500},{"d":"2008-06-30","o":22.99,"h":23.36,"l":22.99,"c":23.15,"v":221400},{"d":"2008-07-01","o":22.91,"h":23.49,"l":22.77,"c":23.47,"v":275700},{"d":"2008-07-02","o":23.47,"h":23.66,"l":23.2,"c":23.26,"v":283700},{"d":"2008-07-03","o":23.36,"h":23.45,"l":22.87,"c":22.99,"v":173700},{"d":"2008-07-07","o":23.15,"h":23.2,"l":22.43,"c":22.7,"v":148400},{"d":"2008-07-08","o":22.75,"h":23.75,"l":22.6,"c":23.75,"v":435700},{"d":"2008-07-09","o":23.89,"h":23.97,"l":22.41,"c":22.54,"v":288100},{"d":"2008-07-10","o":22.54,"h":23,"l":22.49,"c":22.65,"v":266400},{"d":"2008-07-11","o":22.41,"h":23,"l":22.38,"c":22.89,"v":244700},{"d":"2008-07-14","o":23.15,"h":23.15,"l":22.1,"c":22.17,"v":442200},{"d":"2008-07-15","o":22.15,"h":22.59,"l":21.73,"c":22.13,"v":608800},{"d":"2008-07-16","o":22.24,"h":22.91,"l":21.72,"c":22.91,"v":347700},{"d":"2008-07-17","o":22.91,"h":23.2,"l":22.59,"c":22.86,"v":354200},{"d":"2008-07-18","o":22.77,"h":22.93,"l":22.46,"c":22.58,"v":339000},{"d":"2008-07-21","o":22.76,"h":22.76,"l":22.43,"c":22.54,"v":201000},{"d":"2008-07-22","o":22.5,"h":22.62,"l":22.3,"c":22.62,"v":518600},{"d":"2008-07-23","o":22.63,"h":23.03,"l":22.48,"c":22.77,"v":1261300},{"d":"2008-07-24","o":22.85,"h":22.85,"l":21.8,"c":21.87,"v":335200},{"d":"2008-07-25","o":22.1,"h":22.42,"l":21.7,"c":22.05,"v":226100},{"d":"2008-07-28","o":21.92,"h":22.39,"l":21.57,"c":21.7,"v":145000},{"d":"2008-07-29","o":21.85,"h":22.58,"l":21.85,"c":22.47,"v":375600},{"d":"2008-07-30","o":22.52,"h":23.12,"l":21.9,"c":22.45,"v":218100},{"d":"2008-07-31","o":21.87,"h":25,"l":21.38,"c":22.69,"v":679300},{"d":"2008-08-01","o":22.82,"h":22.82,"l":22.28,"c":22.6,"v":593600},{"d":"2008-08-04","o":22.59,"h":22.99,"l":22.41,"c":22.68,"v":320200},{"d":"2008-08-05","o":22.93,"h":23.91,"l":22.68,"c":23.87,"v":351500},{"d":"2008-08-06","o":23.73,"h":23.97,"l":23.3,"c":23.79,"v":180300},{"d":"2008-08-07","o":23.45,"h":23.98,"l":23.35,"c":23.67,"v":188700},{"d":"2008-08-08","o":23.67,"h":24.93,"l":23.39,"c":24.65,"v":249500},{"d":"2008-08-11","o":24.72,"h":24.96,"l":24.31,"c":24.69,"v":355100},{"d":"2008-08-12","o":24.47,"h":24.56,"l":23.76,"c":23.9,"v":295700},{"d":"2008-08-13","o":23.85,"h":24.09,"l":23.54,"c":23.79,"v":222100},{"d":"2008-08-14","o":23.58,"h":23.96,"l":23.58,"c":23.78,"v":174100},{"d":"2008-08-15","o":23.92,"h":24.26,"l":23.29,"c":23.5,"v":298100},{"d":"2008-08-18","o":23.58,"h":23.71,"l":22.87,"c":23.08,"v":223700},{"d":"2008-08-19","o":22.93,"h":23,"l":22.55,"c":22.74,"v":218800},{"d":"2008-08-20","o":22.81,"h":22.95,"l":22.3,"c":22.53,"v":184000},{"d":"2008-08-21","o":22.4,"h":22.9,"l":22.28,"c":22.65,"v":706300},{"d":"2008-08-22","o":22.95,"h":23.59,"l":22.87,"c":23.44,"v":380100},{"d":"2008-08-25","o":23.16,"h":23.18,"l":22.88,"c":22.9,"v":276800},{"d":"2008-08-26","o":22.91,"h":23.28,"l":22.79,"c":22.94,"v":203900},{"d":"2008-08-27","o":23,"h":23.24,"l":22.83,"c":23.01,"v":179300},{"d":"2008-08-28","o":23.26,"h":24.03,"l":23.14,"c":23.86,"v":217800},{"d":"2008-08-29","o":23.64,"h":24.14,"l":23.53,"c":23.75,"v":419400},{"d":"2008-09-02","o":24.18,"h":24.95,"l":23.54,"c":23.87,"v":388600},{"d":"2008-09-03","o":23.72,"h":24.13,"l":23.72,"c":23.95,"v":315900},{"d":"2008-09-04","o":23.62,"h":23.98,"l":23.41,"c":23.57,"v":439100},{"d":"2008-09-05","o":23.42,"h":23.57,"l":23,"c":23.5,"v":270400},{"d":"2008-09-08","o":24.19,"h":24.77,"l":24.17,"c":24.55,"v":463600},{"d":"2008-09-09","o":24.14,"h":24.76,"l":24.08,"c":24.08,"v":242200},{"d":"2008-09-10","o":24.24,"h":24.32,"l":23.84,"c":24.19,"v":186700},{"d":"2008-09-11","o":23.73,"h":24.66,"l":23.7,"c":24.65,"v":405700},{"d":"2008-09-12","o":24.3,"h":24.83,"l":24.04,"c":24.75,"v":163200},{"d":"2008-09-15","o":24.1,"h":24.85,"l":23.79,"c":23.79,"v":327800},{"d":"2008-09-16","o":23.45,"h":24.9,"l":23.37,"c":24.68,"v":396600},{"d":"2008-09-17","o":24.3,"h":24.69,"l":23.87,"c":23.91,"v":367200},{"d":"2008-09-18","o":24.34,"h":25.15,"l":23.93,"c":24.73,"v":825000},{"d":"2008-09-19","o":25.12,"h":26.14,"l":24.84,"c":25.29,"v":775100},{"d":"2008-09-22","o":25.05,"h":25.23,"l":24.27,"c":24.28,"v":338800},{"d":"2008-09-23","o":24.18,"h":24.99,"l":24.18,"c":24.32,"v":231900},{"d":"2008-09-24","o":24.62,"h":24.62,"l":24.13,"c":24.26,"v":213100},{"d":"2008-09-25","o":24.55,"h":25.12,"l":24.45,"c":24.78,"v":593000},{"d":"2008-09-26","o":23.8,"h":25.18,"l":23.8,"c":25.09,"v":226900},{"d":"2008-09-29","o":24.48,"h":25.08,"l":24.24,"c":24.45,"v":226900},{"d":"2008-09-30","o":24.71,"h":25.47,"l":24.13,"c":25.28,"v":276400},{"d":"2008-10-01","o":24.99,"h":25.23,"l":24.37,"c":25.03,"v":296400},{"d":"2008-10-02","o":24.93,"h":25,"l":24.2,"c":24.32,"v":272700},{"d":"2008-10-03","o":24.74,"h":25.21,"l":23.37,"c":23.37,"v":450400},{"d":"2008-10-06","o":22.71,"h":23.39,"l":21.79,"c":22.95,"v":387600},{"d":"2008-10-07","o":22.94,"h":23.14,"l":21.44,"c":22.04,"v":646100},{"d":"2008-10-08","o":21.5,"h":22.95,"l":20.99,"c":20.99,"v":930700},{"d":"2008-10-09","o":20.99,"h":21.61,"l":18.64,"c":18.64,"v":439300},{"d":"2008-10-10","o":18.24,"h":19.44,"l":17.63,"c":18.64,"v":899000},{"d":"2008-10-13","o":19.6,"h":20.68,"l":18.93,"c":20.57,"v":266200},{"d":"2008-10-14","o":21.43,"h":21.75,"l":18.61,"c":19.29,"v":423600},{"d":"2008-10-15","o":18.77,"h":19.23,"l":17.34,"c":17.34,"v":371400},{"d":"2008-10-16","o":17.59,"h":18.59,"l":16.93,"c":18.26,"v":802300},{"d":"2008-10-17","o":17.91,"h":18.95,"l":17.7,"c":18.56,"v":1131100},{"d":"2008-10-20","o":18.72,"h":18.94,"l":18.26,"c":18.6,"v":252500},{"d":"2008-10-21","o":18.6,"h":18.6,"l":17.65,"c":17.67,"v":380000},{"d":"2008-10-22","o":17.17,"h":17.63,"l":16.3,"c":16.71,"v":401800},{"d":"2008-10-23","o":16.81,"h":16.91,"l":15.08,"c":16.25,"v":510400},{"d":"2008-10-24","o":15.31,"h":15.73,"l":14.71,"c":14.97,"v":389900},{"d":"2008-10-27","o":14.76,"h":15.27,"l":14.13,"c":14.16,"v":538400},{"d":"2008-10-28","o":14.63,"h":16,"l":13.82,"c":15.91,"v":610900},{"d":"2008-10-29","o":15.91,"h":16.61,"l":15.27,"c":16.05,"v":576400},{"d":"2008-10-30","o":16.88,"h":17.18,"l":16.32,"c":16.73,"v":236900},{"d":"2008-10-31","o":16.69,"h":18.08,"l":16.63,"c":18.07,"v":400900},{"d":"2008-11-03","o":17.92,"h":18.06,"l":17.44,"c":17.5,"v":235200},{"d":"2008-11-04","o":17.83,"h":18.09,"l":17.31,"c":17.95,"v":544800},{"d":"2008-11-05","o":17.56,"h":17.77,"l":16.11,"c":16.18,"v":310200},{"d":"2008-11-06","o":15.97,"h":16.14,"l":15.52,"c":15.82,"v":305200},{"d":"2008-11-07","o":15.91,"h":16.27,"l":15.3,"c":15.98,"v":345900},{"d":"2008-11-10","o":16.21,"h":16.28,"l":14.87,"c":14.97,"v":415500},{"d":"2008-11-11","o":14.7,"h":14.76,"l":13.82,"c":14,"v":661700},{"d":"2008-11-12","o":13.95,"h":14.01,"l":13.51,"c":13.59,"v":372100},{"d":"2008-11-13","o":13.77,"h":14.23,"l":13,"c":14.04,"v":801900},{"d":"2008-11-14","o":13.59,"h":13.59,"l":12.26,"c":12.34,"v":440900},{"d":"2008-11-17","o":12.41,"h":12.76,"l":12.09,"c":12.35,"v":421600},{"d":"2008-11-18","o":12.34,"h":12.35,"l":11.1,"c":11.8,"v":451200},{"d":"2008-11-19","o":11.56,"h":11.76,"l":10.64,"c":10.7,"v":1135100},{"d":"2008-11-20","o":10.56,"h":11.64,"l":9.97,"c":10.01,"v":678100},{"d":"2008-11-21","o":10.37,"h":10.47,"l":9.04,"c":10.41,"v":648400},{"d":"2008-11-24","o":10.78,"h":12.19,"l":10.59,"c":11.94,"v":391100},{"d":"2008-11-25","o":12.11,"h":12.72,"l":11.9,"c":12.64,"v":432000},{"d":"2008-11-26","o":12.32,"h":13.93,"l":12.32,"c":13.82,"v":502200},{"d":"2008-11-28","o":13.98,"h":14.14,"l":13.54,"c":13.98,"v":132400},{"d":"2008-12-01","o":13.66,"h":13.99,"l":11.45,"c":11.54,"v":424400},{"d":"2008-12-02","o":11.78,"h":12.66,"l":11.67,"c":12.5,"v":428500},{"d":"2008-12-03","o":12.2,"h":13.17,"l":11.97,"c":12.97,"v":276800},{"d":"2008-12-04","o":12.94,"h":13.85,"l":12.81,"c":12.98,"v":575800},{"d":"2008-12-05","o":12.89,"h":13.79,"l":12.59,"c":13.56,"v":561000},{"d":"2008-12-08","o":14.07,"h":14.98,"l":14.07,"c":14.91,"v":402600},{"d":"2008-12-09","o":14.79,"h":15.15,"l":13.51,"c":13.76,"v":286200},{"d":"2008-12-10","o":13.87,"h":15.04,"l":13.78,"c":14.76,"v":313900},{"d":"2008-12-11","o":14.55,"h":15.49,"l":13.41,"c":13.76,"v":607800},{"d":"2008-12-12","o":13.32,"h":14.23,"l":13.19,"c":14.23,"v":426500},{"d":"2008-12-15","o":14.35,"h":14.53,"l":13.37,"c":13.81,"v":191100},{"d":"2008-12-16","o":14.17,"h":15.6,"l":14.13,"c":15.59,"v":349500},{"d":"2008-12-17","o":15.17,"h":15.98,"l":14.5,"c":15.62,"v":432600},{"d":"2008-12-18","o":15.56,"h":15.75,"l":14.67,"c":14.89,"v":480000},{"d":"2008-12-19","o":14.94,"h":16.09,"l":14.92,"c":15.51,"v":580000},{"d":"2008-12-22","o":15.5,"h":15.56,"l":14.18,"c":14.98,"v":442200},{"d":"2008-12-23","o":14.86,"h":14.99,"l":13.93,"c":14.25,"v":480400},{"d":"2008-12-24","o":14.23,"h":14.33,"l":13.89,"c":14.06,"v":126500},{"d":"2008-12-26","o":14.17,"h":14.39,"l":13.8,"c":14.07,"v":147700},{"d":"2008-12-29","o":13.45,"h":13.52,"l":12.68,"c":12.91,"v":362200},{"d":"2008-12-30","o":13.1,"h":13.85,"l":12.98,"c":13.79,"v":274900},{"d":"2008-12-31","o":13.91,"h":14.54,"l":13.71,"c":14.27,"v":238500},{"d":"2009-01-02","o":14.42,"h":14.42,"l":13.81,"c":14.16,"v":195400},{"d":"2009-01-05","o":14.16,"h":14.26,"l":13.45,"c":13.66,"v":491100},{"d":"2009-01-06","o":13.67,"h":14.62,"l":13.67,"c":14.43,"v":466900},{"d":"2009-01-07","o":14.07,"h":14.69,"l":13.98,"c":14.39,"v":308000},{"d":"2009-01-08","o":14.25,"h":14.69,"l":14.07,"c":14.5,"v":185900},{"d":"2009-01-09","o":14.55,"h":14.58,"l":13.78,"c":13.8,"v":256500},{"d":"2009-01-12","o":13.46,"h":13.76,"l":13,"c":13.12,"v":272600},{"d":"2009-01-13","o":13.21,"h":13.93,"l":13.1,"c":13.47,"v":280800},{"d":"2009-01-14","o":13.03,"h":13.53,"l":12.46,"c":12.81,"v":361400},{"d":"2009-01-15","o":12.84,"h":13.67,"l":12.25,"c":13.15,"v":303800},{"d":"2009-01-16","o":13.42,"h":13.45,"l":12.69,"c":13.15,"v":335200},{"d":"2009-01-20","o":12.97,"h":12.99,"l":11.56,"c":11.6,"v":355000},{"d":"2009-01-21","o":11.61,"h":12.13,"l":11,"c":12.1,"v":641000},{"d":"2009-01-22","o":11.77,"h":12.3,"l":11.26,"c":11.66,"v":538300},{"d":"2009-01-23","o":11.36,"h":11.95,"l":11.21,"c":11.77,"v":456200},{"d":"2009-01-26","o":11.83,"h":12.23,"l":11.55,"c":11.73,"v":453400},{"d":"2009-01-27","o":11.74,"h":12.03,"l":11.54,"c":11.79,"v":384400},{"d":"2009-01-28","o":12.26,"h":13.02,"l":11.9,"c":12.92,"v":406600},{"d":"2009-01-29","o":12.7,"h":12.96,"l":11.97,"c":12.06,"v":279300},{"d":"2009-01-30","o":12.27,"h":12.45,"l":11.59,"c":11.67,"v":427900},{"d":"2009-02-02","o":11.59,"h":11.87,"l":11.18,"c":11.7,"v":400100},{"d":"2009-02-03","o":12.02,"h":12.02,"l":11.51,"c":11.7,"v":254800},{"d":"2009-02-04","o":11.53,"h":12,"l":11.43,"c":11.56,"v":282800},{"d":"2009-02-05","o":11.56,"h":11.56,"l":10.92,"c":11.23,"v":445100},{"d":"2009-02-06","o":11.03,"h":12.19,"l":11.03,"c":12.05,"v":210300},{"d":"2009-02-09","o":11.94,"h":12.43,"l":11.76,"c":12.39,"v":222400},{"d":"2009-02-10","o":12.33,"h":12.39,"l":11.51,"c":11.56,"v":373700},{"d":"2009-02-11","o":11.43,"h":11.68,"l":11.16,"c":11.55,"v":222600},{"d":"2009-02-12","o":11.3,"h":11.3,"l":10.27,"c":11.1,"v":414100},{"d":"2009-02-13","o":10.99,"h":11.23,"l":10.44,"c":10.5,"v":374000},{"d":"2009-02-17","o":10.24,"h":10.32,"l":9.56,"c":9.68,"v":390700},{"d":"2009-02-18","o":9.83,"h":9.83,"l":9.2,"c":9.46,"v":309000},{"d":"2009-02-19","o":9.6,"h":9.76,"l":8.99,"c":9.08,"v":323900},{"d":"2009-02-20","o":8.74,"h":9.33,"l":8.63,"c":9.26,"v":278000},{"d":"2009-02-23","o":9.52,"h":9.72,"l":8.84,"c":9.14,"v":479300},{"d":"2009-02-24","o":9.27,"h":10.25,"l":9.27,"c":10.15,"v":446700},{"d":"2009-02-25","o":10.03,"h":10.4,"l":9.46,"c":10.01,"v":460400},{"d":"2009-02-26","o":9.97,"h":10.55,"l":9.85,"c":10.15,"v":724500},{"d":"2009-02-27","o":9.53,"h":10.48,"l":9.3,"c":10.04,"v":518900},{"d":"2009-03-02","o":9.82,"h":10.42,"l":9.61,"c":9.71,"v":568600},{"d":"2009-03-03","o":10.09,"h":10.53,"l":9.62,"c":10.05,"v":370500},{"d":"2009-03-04","o":10.19,"h":10.38,"l":9.86,"c":10.31,"v":325300},{"d":"2009-03-05","o":10.13,"h":10.32,"l":9.12,"c":9.3,"v":350400},{"d":"2009-03-06","o":9.4,"h":9.56,"l":8.5,"c":8.9,"v":480100},{"d":"2009-03-09","o":8.75,"h":9.07,"l":8.6,"c":8.82,"v":267300},{"d":"2009-03-10","o":9.11,"h":10.11,"l":8.99,"c":9.98,"v":267700},{"d":"2009-03-11","o":10.03,"h":10.59,"l":9.81,"c":10.21,"v":223900},{"d":"2009-03-12","o":10.18,"h":11.7,"l":9.95,"c":11.45,"v":342500},{"d":"2009-03-13","o":11.56,"h":11.78,"l":11.1,"c":11.29,"v":343200},{"d":"2009-03-16","o":11.59,"h":11.59,"l":10.47,"c":10.54,"v":217200},{"d":"2009-03-17","o":10.56,"h":11.53,"l":10.37,"c":11.49,"v":243800},{"d":"2009-03-18","o":11.39,"h":12.24,"l":11.13,"c":12,"v":391000},{"d":"2009-03-19","o":12.25,"h":12.29,"l":11.43,"c":11.48,"v":258300},{"d":"2009-03-20","o":11.61,"h":11.61,"l":9.5,"c":9.65,"v":974000},{"d":"2009-03-23","o":10.02,"h":10.89,"l":9.81,"c":10.87,"v":508400},{"d":"2009-03-24","o":10.65,"h":11.37,"l":10.46,"c":10.53,"v":274100},{"d":"2009-03-25","o":10.66,"h":11.31,"l":9.93,"c":10.85,"v":245200},{"d":"2009-03-26","o":10.99,"h":11.54,"l":10.71,"c":11.52,"v":365200},{"d":"2009-03-27","o":11.22,"h":11.39,"l":10.56,"c":10.6,"v":212800},{"d":"2009-03-30","o":10.24,"h":10.54,"l":9.94,"c":10.19,"v":208200},{"d":"2009-03-31","o":10.42,"h":10.95,"l":10.28,"c":10.61,"v":548600},{"d":"2009-04-01","o":10.6,"h":10.9,"l":10.37,"c":10.8,"v":250800},{"d":"2009-04-02","o":11.09,"h":11.37,"l":10.92,"c":11.15,"v":475700},{"d":"2009-04-03","o":11.15,"h":11.97,"l":10.8,"c":11.94,"v":315100},{"d":"2009-04-06","o":11.75,"h":12.22,"l":11.36,"c":12.13,"v":272700},{"d":"2009-04-07","o":11.88,"h":12.01,"l":11.15,"c":11.2,"v":260700},{"d":"2009-04-08","o":11.27,"h":11.27,"l":10.5,"c":11.15,"v":350700},{"d":"2009-04-09","o":11.5,"h":12.24,"l":11.11,"c":12.19,"v":388700},{"d":"2009-04-13","o":12.02,"h":12.78,"l":11.77,"c":12.57,"v":252300},{"d":"2009-04-14","o":12.15,"h":12.49,"l":12.01,"c":12.21,"v":3336500},{"d":"2009-04-15","o":12.05,"h":12.55,"l":11.84,"c":12.53,"v":466600},{"d":"2009-04-16","o":12.6,"h":13.05,"l":12.11,"c":12.75,"v":602600},{"d":"2009-04-17","o":12.72,"h":13.91,"l":12.46,"c":13.76,"v":714900},{"d":"2009-04-20","o":13.33,"h":13.54,"l":12.86,"c":13.05,"v":569700},{"d":"2009-04-21","o":12.92,"h":13.99,"l":12.56,"c":13.99,"v":531500},{"d":"2009-04-22","o":13.55,"h":14.28,"l":13.3,"c":13.39,"v":455300},{"d":"2009-04-23","o":13.47,"h":14,"l":12.85,"c":13.97,"v":659300},{"d":"2009-04-24","o":13.99,"h":14.6,"l":13.92,"c":14.34,"v":841500},{"d":"2009-04-27","o":14.04,"h":14.43,"l":13.36,"c":13.75,"v":399700},{"d":"2009-04-28","o":13.51,"h":13.9,"l":13.25,"c":13.35,"v":391300},{"d":"2009-04-29","o":13.53,"h":14.41,"l":13.48,"c":14.12,"v":492000},{"d":"2009-04-30","o":14.44,"h":15.36,"l":14.15,"c":14.5,"v":1003700},{"d":"2009-05-01","o":14.38,"h":14.63,"l":13.32,"c":13.48,"v":412800},{"d":"2009-05-04","o":13.84,"h":14.6,"l":13.4,"c":14.59,"v":309900},{"d":"2009-05-05","o":14.42,"h":14.61,"l":14,"c":14.27,"v":935400},{"d":"2009-05-06","o":14.5,"h":14.64,"l":13.8,"c":14.43,"v":1057400},{"d":"2009-05-07","o":14.4,"h":14.64,"l":12.93,"c":13.24,"v":576800},{"d":"2009-05-08","o":13.5,"h":14.51,"l":13.45,"c":14.39,"v":470400},{"d":"2009-05-11","o":14,"h":14.14,"l":13.61,"c":13.66,"v":547000},{"d":"2009-05-12","o":13.8,"h":13.93,"l":12.86,"c":13.11,"v":367800},{"d":"2009-05-13","o":12.83,"h":12.86,"l":11.96,"c":12.07,"v":279300},{"d":"2009-05-14","o":12.09,"h":12.73,"l":11.99,"c":12.55,"v":800000},{"d":"2009-05-15","o":12.49,"h":12.69,"l":12.11,"c":12.33,"v":481200},{"d":"2009-05-18","o":12.51,"h":13.04,"l":12.42,"c":12.94,"v":461500},{"d":"2009-05-19","o":12.74,"h":13.44,"l":12.43,"c":13.2,"v":541500},{"d":"2009-05-20","o":13.37,"h":13.53,"l":13.17,"c":13.25,"v":371800},{"d":"2009-05-21","o":13.01,"h":13.38,"l":12.79,"c":13.15,"v":241800},{"d":"2009-05-22","o":13.2,"h":13.47,"l":13.03,"c":13.12,"v":260500},{"d":"2009-05-26","o":13.03,"h":13.91,"l":12.92,"c":13.82,"v":341100},{"d":"2009-05-27","o":13.76,"h":13.83,"l":13.13,"c":13.27,"v":451800},{"d":"2009-05-28","o":13.36,"h":13.53,"l":12.87,"c":13.08,"v":708500},{"d":"2009-05-29","o":13.09,"h":13.42,"l":12.94,"c":13.42,"v":396400},{"d":"2009-06-01","o":13.66,"h":14.68,"l":13.66,"c":14.2,"v":463100},{"d":"2009-06-02","o":14.2,"h":14.29,"l":13.92,"c":14,"v":499200},{"d":"2009-06-03","o":13.89,"h":14.28,"l":13.74,"c":14.28,"v":335500},{"d":"2009-06-04","o":14.42,"h":15.14,"l":14.08,"c":15.06,"v":297100},{"d":"2009-06-05","o":15.29,"h":15.42,"l":14.82,"c":14.93,"v":235300},{"d":"2009-06-08","o":14.87,"h":14.91,"l":14.39,"c":14.74,"v":175100},{"d":"2009-06-09","o":14.88,"h":14.93,"l":14.09,"c":14.15,"v":800000},{"d":"2009-06-10","o":15.38,"h":15.44,"l":13.4,"c":14.07,"v":643800},{"d":"2009-06-11","o":14.18,"h":14.34,"l":13.7,"c":13.75,"v":426500},{"d":"2009-06-12","o":13.67,"h":14.25,"l":13.53,"c":14.17,"v":193800},{"d":"2009-06-15","o":13.88,"h":14,"l":13.19,"c":13.57,"v":294200},{"d":"2009-06-16","o":13.56,"h":13.81,"l":12.96,"c":13.47,"v":275600},{"d":"2009-06-17","o":13.49,"h":14.1,"l":13.4,"c":13.6,"v":429600},{"d":"2009-06-18","o":13.56,"h":13.78,"l":13.26,"c":13.72,"v":197400},{"d":"2009-06-19","o":13.91,"h":14.03,"l":13.65,"c":14,"v":517500},{"d":"2009-06-22","o":13.89,"h":13.95,"l":13.28,"c":13.31,"v":212200},{"d":"2009-06-23","o":13.47,"h":13.64,"l":13.28,"c":13.3,"v":197500},{"d":"2009-06-24","o":13.4,"h":13.7,"l":13.18,"c":13.4,"v":257200},{"d":"2009-06-25","o":13.4,"h":13.4,"l":12.94,"c":13.27,"v":371600},{"d":"2009-06-26","o":13.13,"h":13.3,"l":12.79,"c":13.1,"v":903000},{"d":"2009-06-29","o":13.12,"h":13.44,"l":12.67,"c":13.03,"v":627500},{"d":"2009-06-30","o":13.1,"h":13.39,"l":12.89,"c":13.05,"v":269300},{"d":"2009-07-01","o":13.2,"h":13.56,"l":13.15,"c":13.37,"v":237100},{"d":"2009-07-02","o":13.17,"h":13.17,"l":12.61,"c":13.15,"v":313100},{"d":"2009-07-06","o":13.04,"h":13.14,"l":12.29,"c":13.01,"v":493000},{"d":"2009-07-07","o":13.06,"h":13.16,"l":12.53,"c":12.56,"v":254100},{"d":"2009-07-08","o":12.59,"h":12.67,"l":12.01,"c":12.24,"v":261900},{"d":"2009-07-09","o":12.32,"h":12.38,"l":11.9,"c":11.93,"v":159400},{"d":"2009-07-10","o":11.82,"h":12,"l":11.59,"c":11.81,"v":293500},{"d":"2009-07-13","o":11.85,"h":11.99,"l":11.55,"c":11.91,"v":717600},{"d":"2009-07-14","o":11.87,"h":12.22,"l":11.73,"c":12.1,"v":582000},{"d":"2009-07-15","o":12.29,"h":12.56,"l":12.13,"c":12.43,"v":605200},{"d":"2009-07-16","o":12.33,"h":12.57,"l":12.26,"c":12.51,"v":457100},{"d":"2009-07-17","o":12.53,"h":12.62,"l":12.13,"c":12.37,"v":892800},{"d":"2009-07-20","o":12.47,"h":12.82,"l":12.46,"c":12.59,"v":397100},{"d":"2009-07-21","o":12.7,"h":12.7,"l":12.14,"c":12.35,"v":318800},{"d":"2009-07-22","o":12.23,"h":12.46,"l":12.19,"c":12.32,"v":182900},{"d":"2009-07-23","o":12.35,"h":12.92,"l":12.34,"c":12.59,"v":389100},{"d":"2009-07-24","o":12.43,"h":13,"l":12.34,"c":12.95,"v":149500},{"d":"2009-07-27","o":12.96,"h":13.21,"l":12.88,"c":13.11,"v":171900},{"d":"2009-07-28","o":12.97,"h":13.25,"l":12.77,"c":13.15,"v":154100},{"d":"2009-07-29","o":12.98,"h":13.21,"l":12.9,"c":13.21,"v":134200},{"d":"2009-07-30","o":14.29,"h":14.76,"l":13.56,"c":13.83,"v":472900},{"d":"2009-07-31","o":13.72,"h":13.9,"l":13.61,"c":13.7,"v":254200},{"d":"2009-08-03","o":13.88,"h":13.9,"l":13.5,"c":13.77,"v":257000},{"d":"2009-08-04","o":13.64,"h":14.73,"l":13.64,"c":14.5,"v":324100},{"d":"2009-08-05","o":14.47,"h":15.68,"l":14.31,"c":15.68,"v":450400},{"d":"2009-08-06","o":15.18,"h":16.04,"l":15.1,"c":15.27,"v":569300},{"d":"2009-08-07","o":15.51,"h":16.21,"l":15.39,"c":15.67,"v":545800},{"d":"2009-08-10","o":15.06,"h":15.5,"l":14.86,"c":15.14,"v":261200},{"d":"2009-08-11","o":15.09,"h":15.11,"l":14.61,"c":14.84,"v":209600},{"d":"2009-08-12","o":14.86,"h":15.26,"l":14.75,"c":14.77,"v":264400},{"d":"2009-08-13","o":14.97,"h":14.97,"l":14.37,"c":14.87,"v":285900},{"d":"2009-08-14","o":14.81,"h":14.86,"l":14.2,"c":14.59,"v":302900},{"d":"2009-08-17","o":14.17,"h":14.23,"l":13.71,"c":13.87,"v":288400},{"d":"2009-08-18","o":13.95,"h":14.15,"l":13.79,"c":13.86,"v":364200},{"d":"2009-08-19","o":13.69,"h":13.96,"l":13.51,"c":13.86,"v":216700},{"d":"2009-08-20","o":13.86,"h":14.63,"l":13.75,"c":14.62,"v":197700},{"d":"2009-08-21","o":14.75,"h":15.43,"l":14.69,"c":14.93,"v":368000},{"d":"2009-08-24","o":15,"h":15.36,"l":14.72,"c":15.04,"v":434800},{"d":"2009-08-25","o":15,"h":15.45,"l":14.91,"c":15.2,"v":208700},{"d":"2009-08-26","o":15.17,"h":15.34,"l":15.02,"c":15.27,"v":128300},{"d":"2009-08-27","o":15.35,"h":15.44,"l":14.94,"c":15.41,"v":197200},{"d":"2009-08-28","o":15.54,"h":15.69,"l":15.02,"c":15.46,"v":476700},{"d":"2009-08-31","o":15.26,"h":15.4,"l":15.11,"c":15.31,"v":383300},{"d":"2009-09-01","o":15.22,"h":15.37,"l":14.65,"c":14.8,"v":576500},{"d":"2009-09-02","o":14.74,"h":14.8,"l":14.19,"c":14.27,"v":279800},{"d":"2009-09-03","o":14.31,"h":14.51,"l":14.14,"c":14.5,"v":182900},{"d":"2009-09-04","o":14.44,"h":14.57,"l":14.17,"c":14.54,"v":140300},{"d":"2009-09-08","o":14.65,"h":14.99,"l":14.42,"c":14.91,"v":341300},{"d":"2009-09-09","o":14.93,"h":15.41,"l":14.86,"c":15.04,"v":495900},{"d":"2009-09-10","o":15.02,"h":15.41,"l":14.75,"c":15.34,"v":503100},{"d":"2009-09-11","o":15.34,"h":15.5,"l":15.01,"c":15.17,"v":300700},{"d":"2009-09-14","o":15.05,"h":15.43,"l":14.87,"c":15.34,"v":183200},{"d":"2009-09-15","o":15.3,"h":15.87,"l":14.87,"c":15.58,"v":719900},{"d":"2009-09-16","o":15.69,"h":16.03,"l":15.36,"c":15.96,"v":472700},{"d":"2009-09-17","o":15.98,"h":16.51,"l":15.85,"c":15.99,"v":639300},{"d":"2009-09-18","o":16.06,"h":16.38,"l":15.84,"c":16.23,"v":518800},{"d":"2009-09-21","o":16,"h":16.29,"l":15.68,"c":15.95,"v":701600},{"d":"2009-09-22","o":16.14,"h":16.47,"l":16,"c":16.27,"v":371000},{"d":"2009-09-23","o":16.34,"h":16.35,"l":15.6,"c":15.7,"v":343500},{"d":"2009-09-24","o":15.82,"h":15.93,"l":15.17,"c":15.23,"v":503000},{"d":"2009-09-25","o":15.1,"h":15.39,"l":14.56,"c":15.13,"v":332500},{"d":"2009-09-28","o":15.25,"h":15.69,"l":15.01,"c":15.66,"v":255700},{"d":"2009-09-29","o":15.66,"h":15.86,"l":15.31,"c":15.33,"v":501100},{"d":"2009-09-30","o":15.38,"h":15.4,"l":14.63,"c":15.07,"v":324200},{"d":"2009-10-01","o":14.99,"h":15.05,"l":14.09,"c":14.17,"v":564000},{"d":"2009-10-02","o":13.85,"h":14.48,"l":13.47,"c":14.14,"v":323900},{"d":"2009-10-05","o":14.2,"h":14.37,"l":13.31,"c":14.17,"v":470600},{"d":"2009-10-06","o":14.41,"h":14.56,"l":14.13,"c":14.37,"v":204200},{"d":"2009-10-07","o":14.32,"h":14.55,"l":14.23,"c":14.35,"v":283700},{"d":"2009-10-08","o":14.5,"h":14.88,"l":14.5,"c":14.67,"v":224300},{"d":"2009-10-09","o":14.63,"h":14.87,"l":14.52,"c":14.84,"v":124500},{"d":"2009-10-12","o":14.99,"h":14.99,"l":14.44,"c":14.57,"v":264500},{"d":"2009-10-13","o":14.42,"h":14.76,"l":14.34,"c":14.71,"v":280400},{"d":"2009-10-14","o":14.92,"h":15.27,"l":14.87,"c":15.25,"v":191200},{"d":"2009-10-15","o":15.23,"h":15.36,"l":15,"c":15.3,"v":244400},{"d":"2009-10-16","o":15.21,"h":15.23,"l":14.87,"c":15.02,"v":243800},{"d":"2009-10-19","o":15.13,"h":15.47,"l":14.84,"c":15.31,"v":215900},{"d":"2009-10-20","o":15.27,"h":15.27,"l":14.91,"c":15.05,"v":336300},{"d":"2009-10-21","o":14.97,"h":15.49,"l":14.95,"c":15.05,"v":389000},{"d":"2009-10-22","o":14.85,"h":15.49,"l":14.56,"c":15.47,"v":315000},{"d":"2009-10-23","o":15.56,"h":15.93,"l":15.29,"c":15.62,"v":826300},{"d":"2009-10-26","o":15.68,"h":16.1,"l":15.64,"c":15.88,"v":415500},{"d":"2009-10-27","o":15.91,"h":16.49,"l":15.87,"c":16.04,"v":1042900},{"d":"2009-10-28","o":16.06,"h":17.07,"l":16.03,"c":16.11,"v":807700},{"d":"2009-10-29","o":16.16,"h":16.66,"l":16.03,"c":16.5,"v":615300},{"d":"2009-10-30","o":16.49,"h":17,"l":15.79,"c":15.9,"v":427000},{"d":"2009-11-02","o":15.93,"h":16.01,"l":15.42,"c":15.78,"v":1081300},{"d":"2009-11-03","o":15.7,"h":15.97,"l":15.6,"c":15.9,"v":275600},{"d":"2009-11-04","o":15.94,"h":15.99,"l":15.45,"c":15.52,"v":540300},{"d":"2009-11-05","o":15.66,"h":16.05,"l":15.52,"c":16.03,"v":251100},{"d":"2009-11-06","o":15.84,"h":16.12,"l":15.68,"c":15.96,"v":164900},{"d":"2009-11-09","o":16.2,"h":16.65,"l":16,"c":16.61,"v":365200},{"d":"2009-11-10","o":16.54,"h":16.8,"l":16.19,"c":16.35,"v":342200},{"d":"2009-11-11","o":16.56,"h":16.99,"l":16.42,"c":16.82,"v":568400},{"d":"2009-11-12","o":16.86,"h":16.86,"l":16.23,"c":16.25,"v":236100},{"d":"2009-11-13","o":16.28,"h":16.87,"l":16.28,"c":16.67,"v":392100},{"d":"2009-11-16","o":16.88,"h":17.69,"l":16.88,"c":17.55,"v":495400},{"d":"2009-11-17","o":17.47,"h":17.55,"l":17,"c":17,"v":448800},{"d":"2009-11-18","o":16.98,"h":17.07,"l":16.73,"c":16.93,"v":1080600},{"d":"2009-11-19","o":16.74,"h":16.83,"l":16.35,"c":16.42,"v":350500},{"d":"2009-11-20","o":16.32,"h":16.6,"l":16.22,"c":16.47,"v":256800},{"d":"2009-11-23","o":16.8,"h":16.99,"l":16.43,"c":16.58,"v":209900},{"d":"2009-11-24","o":16.5,"h":16.58,"l":16.17,"c":16.28,"v":143800},{"d":"2009-11-25","o":16.4,"h":16.46,"l":16.12,"c":16.16,"v":139800},{"d":"2009-11-27","o":15.52,"h":16.16,"l":15.49,"c":15.79,"v":95300},{"d":"2009-11-30","o":15.79,"h":16.3,"l":15.48,"c":16.27,"v":305100},{"d":"2009-12-01","o":16.37,"h":16.4,"l":16.09,"c":16.32,"v":208100},{"d":"2009-12-02","o":16.28,"h":16.63,"l":16.25,"c":16.56,"v":128300},{"d":"2009-12-03","o":16.59,"h":16.84,"l":16.28,"c":16.34,"v":156100},{"d":"2009-12-04","o":16.71,"h":16.99,"l":16.42,"c":16.75,"v":229300},{"d":"2009-12-07","o":16.79,"h":16.79,"l":16.4,"c":16.56,"v":204200},{"d":"2009-12-08","o":16.43,"h":16.69,"l":16.3,"c":16.34,"v":137500},{"d":"2009-12-09","o":16.39,"h":16.46,"l":16.12,"c":16.16,"v":239800},{"d":"2009-12-10","o":16.2,"h":16.3,"l":15.95,"c":16.14,"v":286200},{"d":"2009-12-11","o":16.29,"h":16.44,"l":15.97,"c":16.39,"v":163900},{"d":"2009-12-14","o":16.45,"h":16.71,"l":16.07,"c":16.69,"v":196900},{"d":"2009-12-15","o":16.6,"h":16.71,"l":16.15,"c":16.26,"v":242800},{"d":"2009-12-16","o":16.42,"h":16.66,"l":16.42,"c":16.57,"v":246100},{"d":"2009-12-17","o":16.41,"h":16.76,"l":16.4,"c":16.68,"v":252700},{"d":"2009-12-18","o":16.82,"h":16.91,"l":16.64,"c":16.74,"v":929200},{"d":"2009-12-21","o":16.75,"h":17,"l":16.6,"c":16.82,"v":159000},{"d":"2009-12-22","o":16.82,"h":16.96,"l":16.66,"c":16.92,"v":180700},{"d":"2009-12-23","o":16.96,"h":17.17,"l":16.63,"c":17,"v":283600},{"d":"2009-12-24","o":17.1,"h":17.14,"l":17.01,"c":17.13,"v":36500},{"d":"2009-12-28","o":17.24,"h":17.52,"l":17.22,"c":17.36,"v":466900},{"d":"2009-12-29","o":17.32,"h":17.33,"l":16.85,"c":16.85,"v":792600},{"d":"2009-12-30","o":16.79,"h":17.11,"l":16.6,"c":16.94,"v":214600},{"d":"2009-12-31","o":16.86,"h":17.18,"l":16.86,"c":16.87,"v":374600},{"d":"2010-01-04","o":17.09,"h":17.22,"l":16.69,"c":16.96,"v":253300},{"d":"2010-01-05","o":16.9,"h":17,"l":16.7,"c":16.86,"v":336300},{"d":"2010-01-06","o":16.79,"h":17.05,"l":16.55,"c":16.8,"v":238400},{"d":"2010-01-07","o":16.8,"h":17.03,"l":16.53,"c":17.02,"v":202100},{"d":"2010-01-08","o":17.19,"h":17.19,"l":16.57,"c":16.7,"v":147200},{"d":"2010-01-11","o":16.79,"h":16.88,"l":16.53,"c":16.82,"v":148700},{"d":"2010-01-12","o":16.64,"h":16.87,"l":16.58,"c":16.69,"v":299200},{"d":"2010-01-13","o":16.9,"h":17.47,"l":16.82,"c":17.4,"v":262900},{"d":"2010-01-14","o":17.29,"h":17.4,"l":17.21,"c":17.24,"v":105000},{"d":"2010-01-15","o":17.25,"h":17.26,"l":16.94,"c":17.14,"v":250700},{"d":"2010-01-19","o":17.15,"h":17.76,"l":17.15,"c":17.75,"v":313300},{"d":"2010-01-20","o":17.63,"h":17.63,"l":17.3,"c":17.41,"v":188600},{"d":"2010-01-21","o":17.5,"h":17.59,"l":16.89,"c":16.89,"v":320000},{"d":"2010-01-22","o":16.92,"h":17.06,"l":16.4,"c":16.47,"v":222800},{"d":"2010-01-25","o":16.61,"h":16.61,"l":16.02,"c":16.24,"v":205700},{"d":"2010-01-26","o":16.21,"h":16.28,"l":15.94,"c":15.97,"v":195800},{"d":"2010-01-27","o":15.95,"h":16.28,"l":15.63,"c":16.28,"v":250500},{"d":"2010-01-28","o":16.28,"h":16.33,"l":15.72,"c":16.06,"v":276000},{"d":"2010-01-29","o":16.08,"h":16.22,"l":15.85,"c":15.93,"v":410600},{"d":"2010-02-01","o":16.03,"h":16.43,"l":15.91,"c":16.36,"v":247000},{"d":"2010-02-02","o":16.35,"h":16.38,"l":16.15,"c":16.37,"v":778500},{"d":"2010-02-03","o":16.28,"h":16.32,"l":15.87,"c":15.88,"v":179900},{"d":"2010-02-04","o":15.77,"h":15.82,"l":15.41,"c":15.48,"v":386800},{"d":"2010-02-05","o":15.44,"h":15.63,"l":15.24,"c":15.5,"v":482400},{"d":"2010-02-08","o":15.56,"h":15.62,"l":15.25,"c":15.26,"v":335700},{"d":"2010-02-09","o":15.48,"h":15.53,"l":14.93,"c":15.24,"v":343900},{"d":"2010-02-10","o":15.13,"h":15.42,"l":14.88,"c":15.37,"v":338000},{"d":"2010-02-11","o":15.26,"h":15.72,"l":15.18,"c":15.71,"v":252200},{"d":"2010-02-12","o":15.5,"h":15.77,"l":15.41,"c":15.71,"v":550200},{"d":"2010-02-16","o":15.89,"h":16.13,"l":15.75,"c":16.08,"v":261500},{"d":"2010-02-17","o":16.19,"h":16.36,"l":16.14,"c":16.32,"v":220500},{"d":"2010-02-18","o":16.4,"h":16.51,"l":16.12,"c":16.49,"v":127000},{"d":"2010-02-19","o":16.44,"h":16.82,"l":16.37,"c":16.6,"v":282000},{"d":"2010-02-22","o":16.51,"h":16.67,"l":16.39,"c":16.66,"v":585300},{"d":"2010-02-23","o":16.7,"h":16.73,"l":16.47,"c":16.59,"v":339300},{"d":"2010-02-24","o":16.6,"h":16.86,"l":16.57,"c":16.81,"v":173600},{"d":"2010-02-25","o":16.61,"h":16.94,"l":16.56,"c":16.9,"v":163600},{"d":"2010-02-26","o":16.9,"h":16.94,"l":16.68,"c":16.73,"v":326300},{"d":"2010-03-01","o":16.97,"h":17.02,"l":16.75,"c":16.88,"v":311000},{"d":"2010-03-02","o":16.97,"h":17.36,"l":16.97,"c":17.11,"v":466900},{"d":"2010-03-03","o":17.2,"h":17.22,"l":16.96,"c":16.97,"v":121200},{"d":"2010-03-04","o":17,"h":17.1,"l":16.95,"c":17.04,"v":159700},{"d":"2010-03-05","o":17.1,"h":17.47,"l":17.04,"c":17.42,"v":311800},{"d":"2010-03-08","o":17.44,"h":17.75,"l":17.33,"c":17.7,"v":203000},{"d":"2010-03-09","o":17.6,"h":17.93,"l":17.58,"c":17.63,"v":247000},{"d":"2010-03-10","o":17.65,"h":17.79,"l":17.44,"c":17.59,"v":320100},{"d":"2010-03-11","o":17.48,"h":17.62,"l":17.3,"c":17.62,"v":369100},{"d":"2010-03-12","o":17.57,"h":17.78,"l":17.5,"c":17.63,"v":516700},{"d":"2010-03-15","o":17.64,"h":17.64,"l":17.37,"c":17.55,"v":352400},{"d":"2010-03-16","o":17.57,"h":17.91,"l":17.45,"c":17.9,"v":291600},{"d":"2010-03-17","o":17.9,"h":18.2,"l":17.78,"c":18.19,"v":257500},{"d":"2010-03-18","o":18.22,"h":18.3,"l":18.13,"c":18.17,"v":131100},{"d":"2010-03-19","o":17.98,"h":18.17,"l":17.8,"c":17.98,"v":204000},{"d":"2010-03-22","o":17.84,"h":18.12,"l":17.83,"c":18.09,"v":279900},{"d":"2010-03-23","o":17.85,"h":18.02,"l":17.65,"c":17.94,"v":258900},{"d":"2010-03-24","o":17.84,"h":17.98,"l":17.76,"c":17.86,"v":257700},{"d":"2010-03-25","o":17.95,"h":18.34,"l":17.95,"c":18.12,"v":235300},{"d":"2010-03-26","o":18.26,"h":18.4,"l":18.08,"c":18.21,"v":236400},{"d":"2010-03-29","o":18.2,"h":18.2,"l":17.74,"c":17.91,"v":177300},{"d":"2010-03-30","o":17.95,"h":18.14,"l":17.91,"c":18.09,"v":130100},{"d":"2010-03-31","o":18.06,"h":18.2,"l":17.86,"c":17.86,"v":286300},{"d":"2010-04-01","o":17.97,"h":18.08,"l":17.81,"c":17.96,"v":156000},{"d":"2010-04-05","o":17.98,"h":18.35,"l":17.95,"c":18.34,"v":282500},{"d":"2010-04-06","o":18.28,"h":18.49,"l":18.2,"c":18.49,"v":282200},{"d":"2010-04-07","o":18.41,"h":18.53,"l":18.19,"c":18.31,"v":188100},{"d":"2010-04-08","o":18.2,"h":18.3,"l":18.06,"c":18.1,"v":201600},{"d":"2010-04-09","o":18.1,"h":18.34,"l":17.92,"c":18.33,"v":126900},{"d":"2010-04-12","o":18.39,"h":18.43,"l":18.11,"c":18.26,"v":120100},{"d":"2010-04-13","o":18.2,"h":18.73,"l":18.14,"c":18.71,"v":387500},{"d":"2010-04-14","o":18.69,"h":18.81,"l":18.61,"c":18.81,"v":316900},{"d":"2010-04-15","o":18.7,"h":18.76,"l":18.25,"c":18.25,"v":484600},{"d":"2010-04-16","o":18.25,"h":18.39,"l":17.96,"c":17.99,"v":437500},{"d":"2010-04-19","o":17.86,"h":18.22,"l":17.73,"c":18.1,"v":184100},{"d":"2010-04-20","o":18.09,"h":18.26,"l":18.02,"c":18.2,"v":238900},{"d":"2010-04-21","o":18.18,"h":18.6,"l":17.96,"c":18.59,"v":475200},{"d":"2010-04-22","o":18.34,"h":18.7,"l":18.29,"c":18.69,"v":163000},{"d":"2010-04-23","o":18.67,"h":19.14,"l":18.47,"c":19.12,"v":273900},{"d":"2010-04-26","o":19.12,"h":19.53,"l":19.03,"c":19.39,"v":250200},{"d":"2010-04-27","o":19.26,"h":19.42,"l":18.63,"c":18.66,"v":495700},{"d":"2010-04-28","o":18.82,"h":18.98,"l":18.58,"c":18.95,"v":238800},{"d":"2010-04-29","o":19.01,"h":19.8,"l":18.98,"c":19.79,"v":356200},{"d":"2010-04-30","o":19.8,"h":19.8,"l":19.07,"c":19.08,"v":281700},{"d":"2010-05-03","o":19.15,"h":19.76,"l":19.15,"c":19.71,"v":349900},{"d":"2010-05-04","o":18.97,"h":19.1,"l":18.58,"c":18.75,"v":471700},{"d":"2010-05-05","o":18.44,"h":18.55,"l":18.02,"c":18.05,"v":447100},{"d":"2010-05-06","o":17.96,"h":18.04,"l":16.45,"c":17.58,"v":405500},{"d":"2010-05-07","o":17.54,"h":17.7,"l":16.93,"c":17.26,"v":548100},{"d":"2010-05-10","o":18.04,"h":18.6,"l":18.04,"c":18.54,"v":453400},{"d":"2010-05-11","o":18.33,"h":18.9,"l":18.13,"c":18.6,"v":451000},{"d":"2010-05-12","o":18.67,"h":19.12,"l":18.53,"c":19.11,"v":364000},{"d":"2010-05-13","o":19.03,"h":19.12,"l":18.64,"c":18.71,"v":409000},{"d":"2010-05-14","o":18.54,"h":18.56,"l":17.9,"c":18.14,"v":392800},{"d":"2010-05-17","o":18.2,"h":18.46,"l":17.66,"c":18.34,"v":289500},{"d":"2010-05-18","o":18.59,"h":18.67,"l":17.78,"c":17.9,"v":410900},{"d":"2010-05-19","o":17.8,"h":18.2,"l":17.46,"c":17.61,"v":392100},{"d":"2010-05-20","o":17.19,"h":17.53,"l":16.74,"c":16.76,"v":404100},{"d":"2010-05-21","o":16.47,"h":17.36,"l":16.26,"c":17.32,"v":508200},{"d":"2010-05-24","o":17.39,"h":17.39,"l":16.91,"c":17.13,"v":355600},{"d":"2010-05-25","o":16.69,"h":17.33,"l":16.22,"c":17.16,"v":459300},{"d":"2010-05-26","o":17.25,"h":17.61,"l":17.03,"c":17.24,"v":374300},{"d":"2010-05-27","o":17.64,"h":18.24,"l":17.43,"c":18.24,"v":229000},{"d":"2010-05-28","o":18.23,"h":18.24,"l":17.79,"c":17.89,"v":174300},{"d":"2010-06-01","o":17.71,"h":18.16,"l":17.65,"c":17.8,"v":479800},{"d":"2010-06-02","o":17.8,"h":18.27,"l":17.46,"c":18.27,"v":344200},{"d":"2010-06-03","o":18.22,"h":18.32,"l":17.94,"c":18.16,"v":191300},{"d":"2010-06-04","o":17.77,"h":17.91,"l":17.17,"c":17.33,"v":429000},{"d":"2010-06-07","o":17.38,"h":17.82,"l":17.21,"c":17.25,"v":291400},{"d":"2010-06-08","o":17.26,"h":17.72,"l":16.89,"c":17.7,"v":325100},{"d":"2010-06-09","o":17.88,"h":18.27,"l":17.72,"c":17.88,"v":303300},{"d":"2010-06-10","o":18.02,"h":18.52,"l":17.96,"c":18.4,"v":321000},{"d":"2010-06-11","o":18.21,"h":18.65,"l":18.06,"c":18.62,"v":436700},{"d":"2010-06-14","o":18.87,"h":19.29,"l":18.73,"c":18.91,"v":301000},{"d":"2010-06-15","o":19.02,"h":19.3,"l":18.93,"c":19.23,"v":283900},{"d":"2010-06-16","o":19.08,"h":19.23,"l":18.73,"c":18.85,"v":369700},{"d":"2010-06-17","o":18.92,"h":19.06,"l":18.65,"c":18.88,"v":154500},{"d":"2010-06-18","o":19,"h":19.01,"l":18.7,"c":18.83,"v":418100},{"d":"2010-06-21","o":19.12,"h":19.27,"l":18.87,"c":18.95,"v":398500},{"d":"2010-06-22","o":19.06,"h":19.06,"l":17.98,"c":18.03,"v":570400},{"d":"2010-06-23","o":17.95,"h":18.14,"l":17.44,"c":17.89,"v":542600},{"d":"2010-06-24","o":17.77,"h":17.87,"l":17.26,"c":17.36,"v":405900},{"d":"2010-06-25","o":17.42,"h":17.74,"l":17.3,"c":17.55,"v":814000},{"d":"2010-06-28","o":17.52,"h":17.55,"l":17.03,"c":17.21,"v":473000},{"d":"2010-06-29","o":16.99,"h":17.06,"l":16.72,"c":16.93,"v":549400},{"d":"2010-06-30","o":16.93,"h":17.39,"l":16.77,"c":16.82,"v":458200},{"d":"2010-07-01","o":16.82,"h":16.88,"l":16.15,"c":16.68,"v":684700},{"d":"2010-07-02","o":16.86,"h":16.95,"l":16.39,"c":16.63,"v":445700},{"d":"2010-07-06","o":16.9,"h":16.97,"l":15.87,"c":16.02,"v":900900},{"d":"2010-07-07","o":16.04,"h":16.66,"l":15.93,"c":16.65,"v":568700},{"d":"2010-07-08","o":16.86,"h":17.06,"l":16.44,"c":16.59,"v":465000},{"d":"2010-07-09","o":16.59,"h":16.78,"l":16.54,"c":16.61,"v":540800},{"d":"2010-07-12","o":16.51,"h":16.69,"l":16.41,"c":16.61,"v":343800},{"d":"2010-07-13","o":16.91,"h":17.08,"l":16.79,"c":16.98,"v":1055200},{"d":"2010-07-14","o":16.89,"h":17.27,"l":16.7,"c":17.17,"v":487300},{"d":"2010-07-15","o":17.21,"h":17.29,"l":16.77,"c":17.01,"v":267600},{"d":"2010-07-16","o":16.89,"h":16.92,"l":16.36,"c":16.42,"v":427500},{"d":"2010-07-19","o":16.42,"h":16.83,"l":16.24,"c":16.83,"v":357000},{"d":"2010-07-20","o":16.66,"h":17.15,"l":16.5,"c":17.1,"v":253700},{"d":"2010-07-21","o":17.22,"h":17.24,"l":16.78,"c":17,"v":434800},{"d":"2010-07-22","o":17.21,"h":17.99,"l":17.2,"c":17.84,"v":829500},{"d":"2010-07-23","o":17.72,"h":17.94,"l":17.29,"c":17.92,"v":240500},{"d":"2010-07-26","o":17.92,"h":18.38,"l":17.84,"c":18.36,"v":261400},{"d":"2010-07-27","o":18.51,"h":18.65,"l":18.02,"c":18.25,"v":244200},{"d":"2010-07-28","o":18.29,"h":18.75,"l":18.29,"c":18.59,"v":352500},{"d":"2010-07-29","o":18.79,"h":18.85,"l":18.39,"c":18.56,"v":313900},{"d":"2010-07-30","o":18.33,"h":18.69,"l":18.23,"c":18.54,"v":405600},{"d":"2010-08-02","o":18.81,"h":19.2,"l":18.81,"c":19.14,"v":292800},{"d":"2010-08-03","o":19.04,"h":19.04,"l":18.63,"c":18.73,"v":500600},{"d":"2010-08-04","o":18.85,"h":18.89,"l":18.54,"c":18.74,"v":411200},{"d":"2010-08-05","o":18.65,"h":18.77,"l":18.46,"c":18.46,"v":224200},{"d":"2010-08-06","o":18.21,"h":18.49,"l":17.92,"c":18.41,"v":205200},{"d":"2010-08-09","o":18.55,"h":18.58,"l":18.33,"c":18.54,"v":194000},{"d":"2010-08-10","o":18.31,"h":18.58,"l":18.14,"c":18.36,"v":231100},{"d":"2010-08-11","o":18,"h":18.15,"l":17.71,"c":17.88,"v":288400},{"d":"2010-08-12","o":17.61,"h":17.84,"l":17.57,"c":17.68,"v":251300},{"d":"2010-08-13","o":17.59,"h":17.79,"l":17.49,"c":17.53,"v":279200},{"d":"2010-08-16","o":17.38,"h":17.8,"l":17.34,"c":17.66,"v":237000},{"d":"2010-08-17","o":17.84,"h":18.12,"l":17.76,"c":17.99,"v":168600},{"d":"2010-08-18","o":17.99,"h":18.09,"l":17.79,"c":17.98,"v":190300},{"d":"2010-08-19","o":17.88,"h":17.92,"l":17.31,"c":17.54,"v":307300},{"d":"2010-08-20","o":17.41,"h":17.7,"l":17.3,"c":17.64,"v":201600},{"d":"2010-08-23","o":17.74,"h":17.78,"l":17.33,"c":17.34,"v":117500},{"d":"2010-08-24","o":17.11,"h":17.56,"l":17.06,"c":17.5,"v":253800},{"d":"2010-08-25","o":17.41,"h":17.94,"l":17.33,"c":17.88,"v":401700},{"d":"2010-08-26","o":18.01,"h":18.11,"l":17.75,"c":17.77,"v":211000},{"d":"2010-08-27","o":17.92,"h":18.07,"l":17.54,"c":17.97,"v":405200},{"d":"2010-08-30","o":17.89,"h":18.09,"l":17.77,"c":17.78,"v":155100},{"d":"2010-08-31","o":17.71,"h":18.01,"l":17.64,"c":17.94,"v":197000},{"d":"2010-09-01","o":18.18,"h":18.54,"l":18.02,"c":18.54,"v":422300},{"d":"2010-09-02","o":18.57,"h":18.81,"l":18.4,"c":18.81,"v":264800},{"d":"2010-09-03","o":19,"h":19.12,"l":18.96,"c":19.11,"v":190400},{"d":"2010-09-07","o":19.03,"h":19.07,"l":18.83,"c":18.87,"v":198700},{"d":"2010-09-08","o":18.94,"h":19.12,"l":18.84,"c":18.88,"v":172500},{"d":"2010-09-09","o":19.11,"h":19.11,"l":18.62,"c":18.72,"v":105700},{"d":"2010-09-10","o":18.81,"h":18.94,"l":18.73,"c":18.77,"v":109200},{"d":"2010-09-13","o":18.95,"h":19.29,"l":18.9,"c":19.16,"v":214700},{"d":"2010-09-14","o":19.15,"h":19.23,"l":18.9,"c":19.14,"v":252700},{"d":"2010-09-15","o":19.07,"h":19.26,"l":18.87,"c":19.23,"v":179800},{"d":"2010-09-16","o":19.15,"h":19.22,"l":18.81,"c":19.03,"v":152700},{"d":"2010-09-17","o":19.15,"h":19.22,"l":18.8,"c":19.11,"v":249800},{"d":"2010-09-20","o":19.16,"h":19.77,"l":19.05,"c":19.76,"v":289700},{"d":"2010-09-21","o":19.71,"h":19.76,"l":19.37,"c":19.38,"v":172200},{"d":"2010-09-22","o":19.31,"h":19.42,"l":18.92,"c":19.11,"v":198000},{"d":"2010-09-23","o":18.95,"h":19.06,"l":18.55,"c":18.59,"v":171200},{"d":"2010-09-24","o":18.82,"h":19.31,"l":18.7,"c":19.31,"v":154900},{"d":"2010-09-27","o":19.29,"h":19.35,"l":18.7,"c":18.94,"v":226200},{"d":"2010-09-28","o":18.84,"h":18.95,"l":18.36,"c":18.91,"v":341000},{"d":"2010-09-29","o":18.82,"h":19.05,"l":18.49,"c":19.03,"v":286500},{"d":"2010-09-30","o":19.13,"h":19.29,"l":18.88,"c":19,"v":327200},{"d":"2010-10-01","o":19.2,"h":19.21,"l":18.8,"c":19.08,"v":234800},{"d":"2010-10-04","o":19.08,"h":19.21,"l":18.81,"c":19.03,"v":385100},{"d":"2010-10-05","o":19.24,"h":19.48,"l":18.98,"c":19.47,"v":329300},{"d":"2010-10-06","o":19.41,"h":19.6,"l":19.35,"c":19.46,"v":152300},{"d":"2010-10-07","o":19.6,"h":19.7,"l":19.47,"c":19.58,"v":149800},{"d":"2010-10-08","o":19.6,"h":19.6,"l":19.39,"c":19.54,"v":256600},{"d":"2010-10-11","o":19.57,"h":19.67,"l":19.45,"c":19.49,"v":169300},{"d":"2010-10-12","o":19.41,"h":19.69,"l":19.33,"c":19.65,"v":148100},{"d":"2010-10-13","o":19.76,"h":20.17,"l":19.6,"c":20.02,"v":183800},{"d":"2010-10-14","o":19.97,"h":19.99,"l":19.48,"c":19.69,"v":326900},{"d":"2010-10-15","o":19.8,"h":19.93,"l":19.37,"c":19.51,"v":590300},{"d":"2010-10-18","o":19.58,"h":19.8,"l":19.51,"c":19.8,"v":241700},{"d":"2010-10-19","o":19.47,"h":19.7,"l":19.33,"c":19.42,"v":431600},{"d":"2010-10-20","o":19.48,"h":19.88,"l":19.48,"c":19.82,"v":557900},{"d":"2010-10-21","o":19.93,"h":20.05,"l":19.63,"c":19.75,"v":219700},{"d":"2010-10-22","o":19.83,"h":19.89,"l":19.56,"c":19.75,"v":164200},{"d":"2010-10-25","o":19.9,"h":19.94,"l":19.64,"c":19.74,"v":425400},{"d":"2010-10-26","o":19.56,"h":19.62,"l":19.35,"c":19.52,"v":193500},{"d":"2010-10-27","o":19.39,"h":19.48,"l":19.05,"c":19.24,"v":331700},{"d":"2010-10-28","o":19.34,"h":19.35,"l":18.95,"c":19.02,"v":266800},{"d":"2010-10-29","o":18.99,"h":19.19,"l":18.87,"c":19.08,"v":665000},{"d":"2010-11-01","o":19.15,"h":19.28,"l":19,"c":19.25,"v":626500},{"d":"2010-11-02","o":19.42,"h":19.49,"l":19.12,"c":19.28,"v":474400},{"d":"2010-11-03","o":19.34,"h":19.34,"l":18.91,"c":19.12,"v":239400},{"d":"2010-11-04","o":19.37,"h":19.95,"l":19.32,"c":19.78,"v":378800},{"d":"2010-11-05","o":19.83,"h":20,"l":19.72,"c":19.97,"v":178000},{"d":"2010-11-08","o":19.94,"h":20.04,"l":19.84,"c":19.9,"v":273000},{"d":"2010-11-09","o":19.96,"h":19.97,"l":19.38,"c":19.54,"v":763100},{"d":"2010-11-10","o":19.52,"h":19.75,"l":19.45,"c":19.69,"v":338300},{"d":"2010-11-11","o":19.51,"h":19.72,"l":19.49,"c":19.55,"v":234400},{"d":"2010-11-12","o":19.43,"h":19.6,"l":19.29,"c":19.41,"v":436300},{"d":"2010-11-15","o":19.51,"h":19.55,"l":19.18,"c":19.22,"v":426400},{"d":"2010-11-16","o":19.08,"h":19.08,"l":18.4,"c":18.61,"v":304100},{"d":"2010-11-17","o":18.62,"h":18.73,"l":18.49,"c":18.64,"v":305100},{"d":"2010-11-18","o":18.87,"h":18.91,"l":18.66,"c":18.77,"v":257700},{"d":"2010-11-19","o":18.66,"h":18.75,"l":18.47,"c":18.69,"v":190600},{"d":"2010-11-22","o":18.63,"h":18.81,"l":18.52,"c":18.59,"v":273500},{"d":"2010-11-23","o":18.36,"h":18.48,"l":18.07,"c":18.11,"v":902800},{"d":"2010-11-24","o":18.3,"h":18.46,"l":18.24,"c":18.41,"v":444500},{"d":"2010-11-26","o":18.27,"h":18.51,"l":18.27,"c":18.42,"v":65400},{"d":"2010-11-29","o":18.36,"h":18.41,"l":18.01,"c":18.28,"v":398200},{"d":"2010-11-30","o":18.06,"h":18.27,"l":18.04,"c":18.26,"v":492100},{"d":"2010-12-01","o":18.61,"h":18.61,"l":18.3,"c":18.4,"v":466200},{"d":"2010-12-02","o":18.44,"h":18.63,"l":18.39,"c":18.59,"v":264700},{"d":"2010-12-03","o":18.44,"h":18.55,"l":18.23,"c":18.4,"v":446700},{"d":"2010-12-06","o":18.32,"h":18.4,"l":18.11,"c":18.35,"v":388500},{"d":"2010-12-07","o":18.68,"h":18.86,"l":18.53,"c":18.62,"v":543000},{"d":"2010-12-08","o":18.66,"h":18.73,"l":18.24,"c":18.28,"v":318500},{"d":"2010-12-09","o":18.34,"h":18.46,"l":18.22,"c":18.22,"v":598100},{"d":"2010-12-10","o":18.26,"h":18.32,"l":18,"c":18.14,"v":474300},{"d":"2010-12-13","o":18.18,"h":18.2,"l":17.91,"c":17.95,"v":345900},{"d":"2010-12-14","o":18.01,"h":18.05,"l":17.85,"c":17.94,"v":562300},{"d":"2010-12-15","o":17.94,"h":18.11,"l":17.86,"c":17.87,"v":398500},{"d":"2010-12-16","o":17.9,"h":17.93,"l":17.74,"c":17.74,"v":273400},{"d":"2010-12-17","o":17.72,"h":18.18,"l":17.72,"c":18.12,"v":850900},{"d":"2010-12-20","o":18.2,"h":18.42,"l":18.13,"c":18.31,"v":129600},{"d":"2010-12-21","o":18.37,"h":18.47,"l":18.28,"c":18.43,"v":129400},{"d":"2010-12-22","o":18.43,"h":18.63,"l":18.29,"c":18.36,"v":277000},{"d":"2010-12-23","o":18.37,"h":18.43,"l":18.13,"c":18.18,"v":222200},{"d":"2010-12-27","o":18.16,"h":18.38,"l":18.1,"c":18.32,"v":199800},{"d":"2010-12-28","o":18.36,"h":18.37,"l":18.21,"c":18.27,"v":386700},{"d":"2010-12-29","o":18.15,"h":18.15,"l":18.01,"c":18.07,"v":317600},{"d":"2010-12-30","o":18.09,"h":18.41,"l":18.09,"c":18.22,"v":357200},{"d":"2010-12-31","o":18.22,"h":18.41,"l":18.2,"c":18.24,"v":186700},{"d":"2011-01-03","o":18.37,"h":18.7,"l":18.31,"c":18.65,"v":224700},{"d":"2011-01-04","o":18.7,"h":18.73,"l":18.25,"c":18.42,"v":416000},{"d":"2011-01-05","o":18.36,"h":18.54,"l":18.21,"c":18.3,"v":312700},{"d":"2011-01-06","o":18.27,"h":18.31,"l":17.93,"c":18,"v":286600},{"d":"2011-01-07","o":18,"h":18.13,"l":17.78,"c":17.86,"v":431000},{"d":"2011-01-10","o":17.81,"h":18.15,"l":17.72,"c":18.08,"v":711700},{"d":"2011-01-11","o":18.11,"h":18.25,"l":17.85,"c":18,"v":318400},{"d":"2011-01-12","o":18.15,"h":18.18,"l":17.98,"c":18.09,"v":235700},{"d":"2011-01-13","o":18.1,"h":18.19,"l":18,"c":18.1,"v":235700},{"d":"2011-01-14","o":18.05,"h":18.29,"l":18.05,"c":18.25,"v":445000},{"d":"2011-01-18","o":18.21,"h":18.31,"l":18.02,"c":18.23,"v":246900},{"d":"2011-01-19","o":18.18,"h":18.28,"l":17.94,"c":18,"v":412400},{"d":"2011-01-20","o":17.97,"h":18.12,"l":17.94,"c":18.09,"v":393800},{"d":"2011-01-21","o":18.16,"h":18.16,"l":17.98,"c":18.1,"v":264100},{"d":"2011-01-24","o":18.13,"h":18.25,"l":18.1,"c":18.2,"v":405300},{"d":"2011-01-25","o":18.08,"h":18.49,"l":18,"c":18.49,"v":162200},{"d":"2011-01-26","o":18.55,"h":18.71,"l":18.3,"c":18.42,"v":288700},{"d":"2011-01-27","o":18.43,"h":18.67,"l":18.43,"c":18.64,"v":131600},{"d":"2011-01-28","o":18.66,"h":18.66,"l":18.19,"c":18.32,"v":452300},{"d":"2011-01-31","o":18.38,"h":18.62,"l":18.37,"c":18.48,"v":307100},{"d":"2011-02-01","o":18.57,"h":18.74,"l":18.45,"c":18.68,"v":296700},{"d":"2011-02-02","o":18.6,"h":18.7,"l":18.43,"c":18.52,"v":427500},{"d":"2011-02-03","o":18.53,"h":18.58,"l":18.32,"c":18.56,"v":269200},{"d":"2011-02-04","o":18.61,"h":18.61,"l":18.4,"c":18.5,"v":375900},{"d":"2011-02-07","o":18.49,"h":18.69,"l":18.49,"c":18.54,"v":213700},{"d":"2011-02-08","o":18.49,"h":18.61,"l":18.34,"c":18.4,"v":303800},{"d":"2011-02-09","o":18.33,"h":18.84,"l":18.32,"c":18.59,"v":240600},{"d":"2011-02-10","o":18.5,"h":18.68,"l":18.41,"c":18.67,"v":278000},{"d":"2011-02-11","o":18.55,"h":19.17,"l":18.55,"c":19.15,"v":364900},{"d":"2011-02-14","o":19.12,"h":19.21,"l":18.96,"c":19.14,"v":190900},{"d":"2011-02-15","o":19.11,"h":19.37,"l":18.97,"c":19.15,"v":369700},{"d":"2011-02-16","o":19.23,"h":19.46,"l":19.17,"c":19.36,"v":357900},{"d":"2011-02-17","o":19.28,"h":19.78,"l":19.28,"c":19.74,"v":584700},{"d":"2011-02-18","o":19.7,"h":19.75,"l":19.5,"c":19.67,"v":225400},{"d":"2011-02-22","o":19.54,"h":19.69,"l":19.41,"c":19.46,"v":266400},{"d":"2011-02-23","o":19.54,"h":19.54,"l":19.11,"c":19.3,"v":286000},{"d":"2011-02-24","o":19.25,"h":19.31,"l":18.69,"c":19.1,"v":423700},{"d":"2011-02-25","o":19.14,"h":19.59,"l":19.12,"c":19.58,"v":193700},{"d":"2011-02-28","o":19.61,"h":19.84,"l":19.61,"c":19.8,"v":227900},{"d":"2011-03-01","o":19.85,"h":19.85,"l":19.23,"c":19.3,"v":489500},{"d":"2011-03-02","o":19.23,"h":19.3,"l":18.98,"c":19.08,"v":345800},{"d":"2011-03-03","o":19.26,"h":19.34,"l":19.19,"c":19.25,"v":160600},{"d":"2011-03-04","o":19.28,"h":19.28,"l":18.93,"c":19.05,"v":224400},{"d":"2011-03-07","o":19.12,"h":19.17,"l":18.82,"c":18.94,"v":151100},{"d":"2011-03-08","o":18.97,"h":19.39,"l":18.86,"c":19.25,"v":166400},{"d":"2011-03-09","o":19.29,"h":19.36,"l":19.08,"c":19.24,"v":147700},{"d":"2011-03-10","o":19.12,"h":19.12,"l":18.83,"c":18.91,"v":195600},{"d":"2011-03-11","o":18.87,"h":18.98,"l":18.73,"c":18.89,"v":190600},{"d":"2011-03-14","o":18.76,"h":18.8,"l":18.55,"c":18.73,"v":173700},{"d":"2011-03-15","o":18.33,"h":18.76,"l":18.32,"c":18.66,"v":147100},{"d":"2011-03-16","o":18.62,"h":18.64,"l":18.16,"c":18.25,"v":335400},{"d":"2011-03-17","o":18.5,"h":18.7,"l":18.39,"c":18.64,"v":193800},{"d":"2011-03-18","o":18.78,"h":19.07,"l":18.72,"c":19.07,"v":472700},{"d":"2011-03-21","o":19.24,"h":19.3,"l":19.15,"c":19.2,"v":218400},{"d":"2011-03-22","o":19.2,"h":19.29,"l":18.9,"c":19.01,"v":229300},{"d":"2011-03-23","o":18.97,"h":18.97,"l":18.49,"c":18.73,"v":269000},{"d":"2011-03-24","o":18.76,"h":18.84,"l":18.54,"c":18.73,"v":195800},{"d":"2011-03-25","o":18.75,"h":18.89,"l":18.66,"c":18.75,"v":468000},{"d":"2011-03-28","o":18.79,"h":18.88,"l":18.72,"c":18.73,"v":94500},{"d":"2011-03-29","o":18.6,"h":18.72,"l":18.36,"c":18.59,"v":200800},{"d":"2011-03-30","o":18.64,"h":18.84,"l":18.57,"c":18.8,"v":270000},{"d":"2011-03-31","o":18.73,"h":18.94,"l":18.73,"c":18.92,"v":255800},{"d":"2011-04-01","o":19.01,"h":19.03,"l":18.73,"c":18.76,"v":243800},{"d":"2011-04-04","o":18.8,"h":18.91,"l":18.72,"c":18.77,"v":207800},{"d":"2011-04-05","o":18.74,"h":19,"l":18.65,"c":18.94,"v":185600},{"d":"2011-04-06","o":18.98,"h":19.15,"l":18.9,"c":19.11,"v":391600},{"d":"2011-04-07","o":19.08,"h":19.08,"l":18.75,"c":18.79,"v":160200},{"d":"2011-04-08","o":18.89,"h":18.99,"l":18.62,"c":18.72,"v":254400},{"d":"2011-04-11","o":18.61,"h":18.85,"l":18.52,"c":18.66,"v":246000},{"d":"2011-04-12","o":18.56,"h":18.73,"l":18.55,"c":18.63,"v":153500},{"d":"2011-04-13","o":18.71,"h":18.74,"l":18.55,"c":18.65,"v":185100},{"d":"2011-04-14","o":18.53,"h":19.27,"l":18.53,"c":19.24,"v":448900},{"d":"2011-04-15","o":19.23,"h":19.58,"l":19.22,"c":19.54,"v":296000},{"d":"2011-04-18","o":19.34,"h":19.63,"l":19.3,"c":19.55,"v":538600},{"d":"2011-04-19","o":19.62,"h":19.8,"l":19.56,"c":19.8,"v":306000},{"d":"2011-04-20","o":19.99,"h":20,"l":19.73,"c":19.97,"v":155800},{"d":"2011-04-21","o":20.01,"h":20.18,"l":19.81,"c":20.1,"v":222100},{"d":"2011-04-25","o":20.03,"h":20.36,"l":20.01,"c":20.29,"v":189600},{"d":"2011-04-26","o":20.33,"h":20.63,"l":20.25,"c":20.55,"v":238200},{"d":"2011-04-27","o":20.55,"h":20.82,"l":20.49,"c":20.66,"v":180500},{"d":"2011-04-28","o":20.63,"h":21.13,"l":20.61,"c":20.99,"v":190400},{"d":"2011-04-29","o":21,"h":21.01,"l":20.63,"c":20.85,"v":150000},{"d":"2011-05-02","o":20.98,"h":21.09,"l":20.8,"c":20.96,"v":330200},{"d":"2011-05-03","o":20.94,"h":21.13,"l":20.48,"c":20.82,"v":257000},{"d":"2011-05-04","o":20.76,"h":20.89,"l":20.59,"c":20.65,"v":211000},{"d":"2011-05-05","o":20.45,"h":20.63,"l":20.25,"c":20.44,"v":188100},{"d":"2011-05-06","o":20.6,"h":20.71,"l":20.18,"c":20.24,"v":160000},{"d":"2011-05-09","o":20.29,"h":20.5,"l":20.16,"c":20.4,"v":135000},{"d":"2011-05-10","o":20.43,"h":20.92,"l":20.43,"c":20.89,"v":188400},{"d":"2011-05-11","o":20.82,"h":20.82,"l":20.29,"c":20.42,"v":230900},{"d":"2011-05-12","o":20.36,"h":20.79,"l":20.24,"c":20.76,"v":271000},{"d":"2011-05-13","o":20.77,"h":20.9,"l":20.46,"c":20.59,"v":335100},{"d":"2011-05-16","o":20.49,"h":20.87,"l":20.42,"c":20.49,"v":177900},{"d":"2011-05-17","o":20.39,"h":20.59,"l":20.32,"c":20.51,"v":192200},{"d":"2011-05-18","o":20.58,"h":20.68,"l":20.37,"c":20.67,"v":156300},{"d":"2011-05-19","o":20.76,"h":20.85,"l":20.55,"c":20.59,"v":243000},{"d":"2011-05-20","o":20.49,"h":20.57,"l":20.07,"c":20.17,"v":280200},{"d":"2011-05-23","o":19.92,"h":20.13,"l":19.89,"c":20.04,"v":246000},{"d":"2011-05-24","o":20.07,"h":20.21,"l":19.94,"c":20.09,"v":206400},{"d":"2011-05-25","o":20.08,"h":20.22,"l":19.91,"c":20.17,"v":280400},{"d":"2011-05-26","o":20.1,"h":20.4,"l":20.03,"c":20.27,"v":251900},{"d":"2011-05-27","o":20.3,"h":20.49,"l":20.28,"c":20.42,"v":182700},{"d":"2011-05-31","o":20.6,"h":20.71,"l":20.49,"c":20.65,"v":561100},{"d":"2011-06-01","o":20.59,"h":21.15,"l":20,"c":20.03,"v":294700},{"d":"2011-06-02","o":20.1,"h":20.23,"l":19.87,"c":19.94,"v":136000},{"d":"2011-06-03","o":19.71,"h":20.07,"l":19.58,"c":19.93,"v":184800},{"d":"2011-06-06","o":19.88,"h":20.08,"l":19.75,"c":19.77,"v":155500},{"d":"2011-06-07","o":19.93,"h":20.17,"l":19.81,"c":20.09,"v":159000},{"d":"2011-06-08","o":19.97,"h":20.37,"l":19.97,"c":20.17,"v":481100},{"d":"2011-06-09","o":20.22,"h":20.24,"l":19.93,"c":19.98,"v":359300},{"d":"2011-06-10","o":19.9,"h":20.02,"l":19.4,"c":19.41,"v":384100},{"d":"2011-06-13","o":19.45,"h":19.55,"l":19.3,"c":19.45,"v":218500},{"d":"2011-06-14","o":19.62,"h":19.78,"l":19.53,"c":19.75,"v":229300},{"d":"2011-06-15","o":19.53,"h":19.58,"l":19.18,"c":19.41,"v":340300},{"d":"2011-06-16","o":19.39,"h":19.76,"l":19.34,"c":19.66,"v":233500},{"d":"2011-06-17","o":19.83,"h":20.22,"l":19.67,"c":20.1,"v":433600},{"d":"2011-06-20","o":19.99,"h":20.47,"l":19.99,"c":20.43,"v":261800},{"d":"2011-06-21","o":20.55,"h":20.64,"l":20.31,"c":20.55,"v":219900},{"d":"2011-06-22","o":20.49,"h":20.7,"l":20.41,"c":20.53,"v":216100},{"d":"2011-06-23","o":20.27,"h":20.3,"l":19.97,"c":20.16,"v":254100},{"d":"2011-06-24","o":20.2,"h":20.41,"l":19.99,"c":20.18,"v":331700},{"d":"2011-06-27","o":20.2,"h":20.37,"l":20.07,"c":20.33,"v":197400},{"d":"2011-06-28","o":20.23,"h":20.3,"l":20.06,"c":20.11,"v":126600},{"d":"2011-06-29","o":20.22,"h":20.31,"l":19.96,"c":20.19,"v":241300},{"d":"2011-06-30","o":20.19,"h":20.4,"l":20.19,"c":20.33,"v":468800},{"d":"2011-07-01","o":20.35,"h":20.71,"l":20.33,"c":20.65,"v":173400},{"d":"2011-07-05","o":20.65,"h":20.91,"l":20.51,"c":20.87,"v":125600},{"d":"2011-07-06","o":20.81,"h":21.18,"l":20.78,"c":21.1,"v":192900},{"d":"2011-07-07","o":21.25,"h":21.43,"l":21.17,"c":21.3,"v":206700},{"d":"2011-07-08","o":21.03,"h":21.43,"l":21.03,"c":21.35,"v":256800},{"d":"2011-07-11","o":21.13,"h":21.27,"l":21.03,"c":21.14,"v":209700},{"d":"2011-07-12","o":21.08,"h":21.54,"l":21.08,"c":21.2,"v":134300},{"d":"2011-07-13","o":21.28,"h":21.35,"l":21.01,"c":21.05,"v":226400},{"d":"2011-07-14","o":21.14,"h":21.14,"l":20.78,"c":20.91,"v":202900},{"d":"2011-07-15","o":20.94,"h":21.3,"l":20.89,"c":21.23,"v":294100},{"d":"2011-07-18","o":21.18,"h":21.33,"l":21.04,"c":21.21,"v":282700},{"d":"2011-07-19","o":21.4,"h":21.67,"l":21.31,"c":21.58,"v":293700},{"d":"2011-07-20","o":21.62,"h":21.93,"l":21.58,"c":21.9,"v":479100},{"d":"2011-07-21","o":22.01,"h":22.23,"l":21.93,"c":21.97,"v":234500},{"d":"2011-07-22","o":21.97,"h":21.99,"l":21.81,"c":21.89,"v":168200},{"d":"2011-07-25","o":21.69,"h":21.73,"l":21.49,"c":21.55,"v":110200},{"d":"2011-07-26","o":21.61,"h":21.66,"l":21.36,"c":21.44,"v":119400},{"d":"2011-07-27","o":21.12,"h":21.38,"l":20.72,"c":20.95,"v":458300},{"d":"2011-07-28","o":20.93,"h":21.27,"l":20.8,"c":20.98,"v":343600},{"d":"2011-07-29","o":20.72,"h":21.14,"l":20.68,"c":20.99,"v":236600},{"d":"2011-08-01","o":21.17,"h":21.17,"l":20.62,"c":20.8,"v":347000},{"d":"2011-08-02","o":20.69,"h":21.13,"l":20.29,"c":20.3,"v":646200},{"d":"2011-08-03","o":20.37,"h":20.53,"l":19.76,"c":20.33,"v":663800},{"d":"2011-08-04","o":20.12,"h":20.34,"l":19.4,"c":19.4,"v":444100},{"d":"2011-08-05","o":19.59,"h":19.59,"l":18.69,"c":18.97,"v":411400},{"d":"2011-08-08","o":18.42,"h":18.99,"l":17.57,"c":17.82,"v":662000},{"d":"2011-08-09","o":18.09,"h":19.39,"l":17.43,"c":19.35,"v":657500},{"d":"2011-08-10","o":18.86,"h":19.93,"l":18.6,"c":18.81,"v":543700},{"d":"2011-08-11","o":18.88,"h":20.35,"l":18.77,"c":19.94,"v":471200},{"d":"2011-08-12","o":20.17,"h":20.3,"l":19.81,"c":20.05,"v":328400},{"d":"2011-08-15","o":20.19,"h":20.75,"l":20.17,"c":20.75,"v":331400},{"d":"2011-08-16","o":20.5,"h":20.86,"l":20.19,"c":20.55,"v":369800},{"d":"2011-08-17","o":20.64,"h":20.84,"l":20.46,"c":20.67,"v":220700},{"d":"2011-08-18","o":20.25,"h":20.45,"l":19.61,"c":19.92,"v":432600},{"d":"2011-08-19","o":19.54,"h":20.33,"l":19.32,"c":19.62,"v":219700},{"d":"2011-08-22","o":20.1,"h":20.16,"l":19.42,"c":19.75,"v":158900},{"d":"2011-08-23","o":19.83,"h":20.5,"l":19.55,"c":20.45,"v":336800},{"d":"2011-08-24","o":20.46,"h":20.92,"l":20.16,"c":20.65,"v":238400},{"d":"2011-08-25","o":20.8,"h":21.02,"l":20.03,"c":20.36,"v":312300},{"d":"2011-08-26","o":20.2,"h":20.84,"l":19.88,"c":20.72,"v":280300},{"d":"2011-08-29","o":20.95,"h":21.37,"l":20.82,"c":21.35,"v":248000},{"d":"2011-08-30","o":21.24,"h":21.53,"l":20.66,"c":21.31,"v":382600},{"d":"2011-08-31","o":21.43,"h":21.45,"l":20.88,"c":21.08,"v":452700},{"d":"2011-09-01","o":21.1,"h":21.23,"l":20.45,"c":20.62,"v":249800},{"d":"2011-09-02","o":20.27,"h":20.79,"l":20.26,"c":20.38,"v":429200},{"d":"2011-09-06","o":19.86,"h":20.76,"l":19.83,"c":20.69,"v":285400},{"d":"2011-09-07","o":20.95,"h":21.32,"l":20.52,"c":21.31,"v":206600},{"d":"2011-09-08","o":21.16,"h":21.51,"l":20.94,"c":21.1,"v":147200},{"d":"2011-09-09","o":20.92,"h":21.13,"l":20.38,"c":20.63,"v":272300},{"d":"2011-09-12","o":20.25,"h":20.78,"l":20.17,"c":20.43,"v":333800},{"d":"2011-09-13","o":20.41,"h":20.62,"l":20.15,"c":20.4,"v":405300},{"d":"2011-09-14","o":20.51,"h":20.56,"l":20.14,"c":20.46,"v":445600},{"d":"2011-09-15","o":20.64,"h":20.64,"l":20.37,"c":20.54,"v":417800},{"d":"2011-09-16","o":21.2,"h":21.2,"l":20.39,"c":20.6,"v":421300},{"d":"2011-09-19","o":20.29,"h":20.43,"l":20.05,"c":20.13,"v":184200},{"d":"2011-09-20","o":20.18,"h":20.37,"l":20.02,"c":20.19,"v":414000},{"d":"2011-09-21","o":20.14,"h":20.4,"l":19.34,"c":19.38,"v":332000},{"d":"2011-09-22","o":18.86,"h":19.42,"l":18.78,"c":19.17,"v":659700},{"d":"2011-09-23","o":19.15,"h":19.38,"l":18.8,"c":19.38,"v":273100},{"d":"2011-09-26","o":19.54,"h":19.7,"l":19.24,"c":19.59,"v":321000},{"d":"2011-09-27","o":20.05,"h":20.25,"l":19.64,"c":19.82,"v":323500},{"d":"2011-09-28","o":19.69,"h":19.87,"l":18.81,"c":18.87,"v":240600},{"d":"2011-09-29","o":19.21,"h":19.34,"l":18.91,"c":19.23,"v":242500},{"d":"2011-09-30","o":18.89,"h":19.34,"l":18.67,"c":18.7,"v":325300},{"d":"2011-10-03","o":18.61,"h":18.97,"l":17.84,"c":17.85,"v":455300},{"d":"2011-10-04","o":17.66,"h":18.72,"l":17.42,"c":18.63,"v":606900},{"d":"2011-10-05","o":18.65,"h":18.74,"l":17.59,"c":18.29,"v":314700},{"d":"2011-10-06","o":18.21,"h":18.98,"l":18.15,"c":18.94,"v":318600},{"d":"2011-10-07","o":18.97,"h":19.07,"l":18.26,"c":18.46,"v":442100},{"d":"2011-10-10","o":18.85,"h":19.39,"l":18.79,"c":19.34,"v":326300},{"d":"2011-10-11","o":19.14,"h":19.29,"l":18.71,"c":18.8,"v":487300},{"d":"2011-10-12","o":18.95,"h":19.25,"l":18.76,"c":19.03,"v":259700},{"d":"2011-10-13","o":18.87,"h":18.98,"l":18.36,"c":18.61,"v":593900},{"d":"2011-10-14","o":18.79,"h":18.92,"l":18.65,"c":18.82,"v":807300},{"d":"2011-10-17","o":18.66,"h":18.69,"l":18.38,"c":18.44,"v":317300},{"d":"2011-10-18","o":18.5,"h":19.25,"l":18.39,"c":19.1,"v":260900},{"d":"2011-10-19","o":19.09,"h":19.26,"l":18.69,"c":18.81,"v":141100},{"d":"2011-10-20","o":18.81,"h":18.92,"l":18.37,"c":18.9,"v":193900},{"d":"2011-10-21","o":19.18,"h":19.34,"l":18.94,"c":19.33,"v":218100},{"d":"2011-10-24","o":19.32,"h":19.92,"l":19.24,"c":19.82,"v":178400},{"d":"2011-10-25","o":19.63,"h":19.76,"l":19.26,"c":19.51,"v":261500},{"d":"2011-10-26","o":19.25,"h":19.78,"l":19.25,"c":19.61,"v":265600},{"d":"2011-10-27","o":20.78,"h":20.81,"l":20.07,"c":20.59,"v":516400},{"d":"2011-10-28","o":20.49,"h":20.81,"l":20.32,"c":20.61,"v":413200},{"d":"2011-10-31","o":20.29,"h":20.92,"l":20.25,"c":20.72,"v":408100},{"d":"2011-11-01","o":20.42,"h":20.61,"l":19.8,"c":19.86,"v":365900},{"d":"2011-11-02","o":20.14,"h":20.64,"l":19.96,"c":20.61,"v":363500},{"d":"2011-11-03","o":20.75,"h":20.9,"l":20.23,"c":20.48,"v":1415800},{"d":"2011-11-04","o":20.33,"h":20.35,"l":19.92,"c":20.22,"v":275000},{"d":"2011-11-07","o":20.19,"h":20.49,"l":19.89,"c":20.26,"v":132700},{"d":"2011-11-08","o":20.32,"h":20.5,"l":19.78,"c":20.42,"v":158000},{"d":"2011-11-09","o":19.96,"h":20.09,"l":19.33,"c":19.45,"v":365100},{"d":"2011-11-10","o":19.68,"h":19.71,"l":19.27,"c":19.57,"v":290600},{"d":"2011-11-11","o":19.72,"h":20.07,"l":19.54,"c":20.05,"v":201400},{"d":"2011-11-14","o":19.89,"h":19.89,"l":19.28,"c":19.47,"v":388400},{"d":"2011-11-15","o":19.37,"h":19.86,"l":19.27,"c":19.71,"v":274200},{"d":"2011-11-16","o":19.57,"h":19.86,"l":19.44,"c":19.46,"v":127000},{"d":"2011-11-17","o":19.45,"h":19.67,"l":19.3,"c":19.41,"v":193000},{"d":"2011-11-18","o":19.43,"h":19.54,"l":19.3,"c":19.53,"v":180900},{"d":"2011-11-21","o":19.18,"h":19.32,"l":18.94,"c":19.03,"v":332000},{"d":"2011-11-22","o":19.06,"h":19.24,"l":18.86,"c":19,"v":175300},{"d":"2011-11-23","o":18.8,"h":18.83,"l":18.41,"c":18.46,"v":178400},{"d":"2011-11-25","o":18.38,"h":18.69,"l":18.28,"c":18.28,"v":73200},{"d":"2011-11-28","o":18.77,"h":18.94,"l":18.6,"c":18.74,"v":247600},{"d":"2011-11-29","o":18.77,"h":18.81,"l":18.5,"c":18.7,"v":148200},{"d":"2011-11-30","o":19.34,"h":19.61,"l":19.14,"c":19.58,"v":539900},{"d":"2011-12-01","o":19.58,"h":19.6,"l":19.29,"c":19.4,"v":223700},{"d":"2011-12-02","o":19.63,"h":19.91,"l":19.24,"c":19.27,"v":261300},{"d":"2011-12-05","o":19.54,"h":19.58,"l":19.29,"c":19.58,"v":202400},{"d":"2011-12-06","o":19.57,"h":19.62,"l":19.27,"c":19.43,"v":167200},{"d":"2011-12-07","o":19.38,"h":19.55,"l":19.06,"c":19.49,"v":218800},{"d":"2011-12-08","o":19.37,"h":19.37,"l":18.77,"c":18.9,"v":383300},{"d":"2011-12-09","o":18.96,"h":19.44,"l":18.85,"c":19.35,"v":232900},{"d":"2011-12-12","o":19.1,"h":19.28,"l":18.94,"c":19.28,"v":206000},{"d":"2011-12-13","o":19.39,"h":19.61,"l":18.93,"c":19.01,"v":246300},{"d":"2011-12-14","o":18.94,"h":19.26,"l":18.93,"c":19.02,"v":216000},{"d":"2011-12-15","o":19.23,"h":19.47,"l":18.98,"c":19.41,"v":281200},{"d":"2011-12-16","o":19.49,"h":19.79,"l":19.25,"c":19.59,"v":715400},{"d":"2011-12-19","o":19.7,"h":19.82,"l":19.42,"c":19.46,"v":240800},{"d":"2011-12-20","o":19.77,"h":20.13,"l":19.75,"c":20.08,"v":312100},{"d":"2011-12-21","o":20.06,"h":20.24,"l":20.02,"c":20.09,"v":322900},{"d":"2011-12-22","o":20.12,"h":20.49,"l":20.12,"c":20.18,"v":160100},{"d":"2011-12-23","o":20.27,"h":20.29,"l":20.07,"c":20.23,"v":98100},{"d":"2011-12-27","o":20.21,"h":20.48,"l":20.12,"c":20.35,"v":99100},{"d":"2011-12-28","o":20.08,"h":20.11,"l":19.77,"c":19.86,"v":410600},{"d":"2011-12-29","o":19.89,"h":20.15,"l":19.88,"c":20.1,"v":467800},{"d":"2011-12-30","o":20.04,"h":20.24,"l":20.04,"c":20.14,"v":347300},{"d":"2012-01-03","o":20.51,"h":20.58,"l":20.01,"c":20.11,"v":424200},{"d":"2012-01-04","o":20,"h":20.06,"l":19.62,"c":19.66,"v":291200},{"d":"2012-01-05","o":19.6,"h":19.9,"l":19.4,"c":19.71,"v":302000},{"d":"2012-01-06","o":19.76,"h":19.8,"l":19.46,"c":19.55,"v":412500},{"d":"2012-01-09","o":19.57,"h":19.6,"l":19.39,"c":19.46,"v":204300},{"d":"2012-01-10","o":19.65,"h":19.8,"l":19.63,"c":19.78,"v":148900},{"d":"2012-01-11","o":19.68,"h":20.18,"l":19.67,"c":19.98,"v":202100},{"d":"2012-01-12","o":19.92,"h":19.92,"l":19.7,"c":19.77,"v":122500},{"d":"2012-01-13","o":19.59,"h":19.74,"l":19.53,"c":19.66,"v":128500},{"d":"2012-01-17","o":19.79,"h":19.85,"l":19.65,"c":19.75,"v":296800},{"d":"2012-01-18","o":19.77,"h":19.99,"l":19.68,"c":19.9,"v":406100},{"d":"2012-01-19","o":19.94,"h":20.05,"l":19.85,"c":19.91,"v":333900},{"d":"2012-01-20","o":19.86,"h":20.12,"l":19.79,"c":20.12,"v":256400},{"d":"2012-01-23","o":20.12,"h":20.49,"l":20.04,"c":20.49,"v":273900},{"d":"2012-01-24","o":20.38,"h":20.77,"l":20.32,"c":20.73,"v":266800},{"d":"2012-01-25","o":20.7,"h":21.02,"l":20.61,"c":20.84,"v":177100},{"d":"2012-01-26","o":20.94,"h":21.26,"l":20.88,"c":21.12,"v":176000},{"d":"2012-01-27","o":20.99,"h":21.19,"l":20.95,"c":21.15,"v":192900},{"d":"2012-01-30","o":20.96,"h":21.04,"l":20.8,"c":20.9,"v":250100},{"d":"2012-01-31","o":21.03,"h":21.15,"l":20.91,"c":21.02,"v":304600},{"d":"2012-02-01","o":21.18,"h":21.47,"l":21.1,"c":21.42,"v":284900},{"d":"2012-02-02","o":21.39,"h":21.75,"l":21.39,"c":21.7,"v":210400},{"d":"2012-02-03","o":22.05,"h":22.18,"l":21.83,"c":22.17,"v":227700},{"d":"2012-02-06","o":22.14,"h":22.24,"l":21.95,"c":22.11,"v":166000},{"d":"2012-02-07","o":21.92,"h":22.2,"l":21.86,"c":21.92,"v":104900},{"d":"2012-02-08","o":21.9,"h":22.16,"l":21.76,"c":22.06,"v":163300},{"d":"2012-02-09","o":22.15,"h":22.31,"l":21.69,"c":21.83,"v":332600},{"d":"2012-02-10","o":21.6,"h":22.02,"l":21.55,"c":21.83,"v":233200},{"d":"2012-02-13","o":22,"h":22.09,"l":21.84,"c":22.03,"v":352800},{"d":"2012-02-14","o":22.03,"h":22.04,"l":21.75,"c":21.82,"v":423500},{"d":"2012-02-15","o":21.9,"h":21.95,"l":21.59,"c":21.59,"v":247000},{"d":"2012-02-16","o":21.61,"h":22.01,"l":21.58,"c":21.9,"v":282700},{"d":"2012-02-17","o":21.97,"h":22.16,"l":21.85,"c":21.96,"v":473600},{"d":"2012-02-21","o":21.9,"h":22.03,"l":21.43,"c":21.59,"v":154900},{"d":"2012-02-22","o":21.51,"h":21.63,"l":21.32,"c":21.36,"v":165900},{"d":"2012-02-23","o":21.39,"h":21.61,"l":21.36,"c":21.59,"v":271800},{"d":"2012-02-24","o":21.56,"h":21.75,"l":21.42,"c":21.61,"v":77600},{"d":"2012-02-27","o":21.43,"h":21.63,"l":21.2,"c":21.53,"v":126000},{"d":"2012-02-28","o":21.52,"h":21.55,"l":21.16,"c":21.31,"v":124200},{"d":"2012-02-29","o":21.37,"h":21.52,"l":21.15,"c":21.19,"v":211400},{"d":"2012-03-01","o":21.22,"h":21.43,"l":21.18,"c":21.38,"v":209800},{"d":"2012-03-02","o":21.36,"h":21.51,"l":21.22,"c":21.27,"v":346600},{"d":"2012-03-05","o":21.24,"h":21.65,"l":21.24,"c":21.39,"v":323000},{"d":"2012-03-06","o":21.15,"h":21.44,"l":21.15,"c":21.27,"v":414500},{"d":"2012-03-07","o":21.35,"h":21.39,"l":21.11,"c":21.37,"v":292700},{"d":"2012-03-08","o":21.45,"h":21.45,"l":21.2,"c":21.32,"v":236400},{"d":"2012-03-09","o":21.3,"h":21.64,"l":21.2,"c":21.46,"v":178600},{"d":"2012-03-12","o":21.48,"h":21.84,"l":21.36,"c":21.72,"v":219100},{"d":"2012-03-13","o":21.87,"h":22.27,"l":21.84,"c":22.18,"v":384600},{"d":"2012-03-14","o":22.19,"h":22.19,"l":21.82,"c":21.97,"v":327400},{"d":"2012-03-15","o":22.02,"h":22.18,"l":21.86,"c":22.17,"v":484500},{"d":"2012-03-16","o":22.17,"h":22.34,"l":22.09,"c":22.27,"v":741300},{"d":"2012-03-19","o":22.19,"h":22.94,"l":22.14,"c":22.68,"v":289900},{"d":"2012-03-20","o":22.5,"h":22.7,"l":22.47,"c":22.61,"v":385900},{"d":"2012-03-21","o":22.62,"h":22.73,"l":22.48,"c":22.57,"v":185900},{"d":"2012-03-22","o":22.42,"h":22.47,"l":22.21,"c":22.38,"v":217000},{"d":"2012-03-23","o":22.34,"h":22.46,"l":22.23,"c":22.31,"v":414500},{"d":"2012-03-26","o":22.55,"h":22.77,"l":22.46,"c":22.58,"v":302900},{"d":"2012-03-27","o":22.62,"h":22.79,"l":22.51,"c":22.66,"v":121200},{"d":"2012-03-28","o":22.61,"h":22.79,"l":22.46,"c":22.74,"v":492000},{"d":"2012-03-29","o":22.4,"h":22.6,"l":22.17,"c":22.51,"v":302400},{"d":"2012-03-30","o":22.54,"h":22.63,"l":22.48,"c":22.54,"v":378000},{"d":"2012-04-02","o":22.54,"h":22.82,"l":22.45,"c":22.77,"v":242800},{"d":"2012-04-03","o":22.69,"h":22.82,"l":22.57,"c":22.62,"v":199800},{"d":"2012-04-04","o":22.41,"h":22.5,"l":22.3,"c":22.39,"v":151000},{"d":"2012-04-05","o":22.31,"h":22.38,"l":22.16,"c":22.26,"v":188600},{"d":"2012-04-09","o":21.92,"h":22.15,"l":21.87,"c":21.98,"v":190000},{"d":"2012-04-10","o":21.97,"h":22.04,"l":21.5,"c":21.56,"v":463200},{"d":"2012-04-11","o":21.69,"h":21.77,"l":21.49,"c":21.74,"v":543500},{"d":"2012-04-12","o":21.71,"h":22.03,"l":21.66,"c":22,"v":544800},{"d":"2012-04-13","o":21.89,"h":22.01,"l":21.79,"c":21.96,"v":273500},{"d":"2012-04-16","o":22.08,"h":22.49,"l":21.98,"c":22.24,"v":139900},{"d":"2012-04-17","o":22.37,"h":22.61,"l":22.09,"c":22.41,"v":244400},{"d":"2012-04-18","o":22.35,"h":22.38,"l":22.16,"c":22.22,"v":205700},{"d":"2012-04-19","o":22.19,"h":22.27,"l":22.01,"c":22.2,"v":297100},{"d":"2012-04-20","o":22.44,"h":22.63,"l":22.19,"c":22.47,"v":135500},{"d":"2012-04-23","o":22.21,"h":22.21,"l":22,"c":22.13,"v":225200},{"d":"2012-04-24","o":22.09,"h":22.56,"l":22.09,"c":22.48,"v":196200},{"d":"2012-04-25","o":22.46,"h":22.92,"l":22.33,"c":22.89,"v":243700},{"d":"2012-04-26","o":22.77,"h":23.1,"l":22.74,"c":23.07,"v":265600},{"d":"2012-04-27","o":23.21,"h":23.34,"l":22.94,"c":23.27,"v":238700},{"d":"2012-04-30","o":23.28,"h":23.29,"l":22.9,"c":23.18,"v":365500},{"d":"2012-05-01","o":23.11,"h":23.51,"l":22.98,"c":23.2,"v":353300},{"d":"2012-05-02","o":23.14,"h":23.33,"l":22.91,"c":23.33,"v":161000},{"d":"2012-05-03","o":23.34,"h":23.41,"l":23.22,"c":23.31,"v":436300},{"d":"2012-05-04","o":23.19,"h":23.25,"l":22.98,"c":23.15,"v":221500},{"d":"2012-05-07","o":23.05,"h":23.44,"l":23.04,"c":23.27,"v":430900},{"d":"2012-05-08","o":23.1,"h":23.32,"l":23.09,"c":23.22,"v":244100},{"d":"2012-05-09","o":22.98,"h":23.27,"l":22.97,"c":23.16,"v":171000},{"d":"2012-05-10","o":23.3,"h":23.34,"l":22.85,"c":23.19,"v":261800},{"d":"2012-05-11","o":23.02,"h":23.39,"l":22.95,"c":23.37,"v":306000},{"d":"2012-05-14","o":23.09,"h":23.26,"l":22.99,"c":22.99,"v":231000},{"d":"2012-05-15","o":23.05,"h":23.05,"l":22.81,"c":22.95,"v":158000},{"d":"2012-05-16","o":23.06,"h":23.09,"l":22.56,"c":22.58,"v":269600},{"d":"2012-05-17","o":22.57,"h":22.62,"l":22.07,"c":22.08,"v":269600},{"d":"2012-05-18","o":22.05,"h":22.28,"l":21.71,"c":21.78,"v":232300},{"d":"2012-05-21","o":21.78,"h":22.12,"l":21.68,"c":22.02,"v":186300},{"d":"2012-05-22","o":22.03,"h":22.18,"l":21.93,"c":22.02,"v":177000},{"d":"2012-05-23","o":21.88,"h":22.08,"l":21.71,"c":22.05,"v":118000},{"d":"2012-05-24","o":22.03,"h":22.25,"l":21.86,"c":22.25,"v":147700},{"d":"2012-05-25","o":22.23,"h":22.44,"l":22.1,"c":22.34,"v":450300},{"d":"2012-05-29","o":22.4,"h":22.71,"l":22.38,"c":22.71,"v":499000},{"d":"2012-05-30","o":22.58,"h":22.64,"l":22.33,"c":22.39,"v":1076400},{"d":"2012-05-31","o":22.46,"h":22.64,"l":22.15,"c":22.37,"v":1315400},{"d":"2012-06-01","o":21.96,"h":22.21,"l":21.91,"c":21.99,"v":583100},{"d":"2012-06-04","o":22.14,"h":22.24,"l":21.88,"c":21.97,"v":462400},{"d":"2012-06-05","o":21.92,"h":22.41,"l":21.86,"c":22.38,"v":370200},{"d":"2012-06-06","o":22.57,"h":22.92,"l":22.41,"c":22.92,"v":334900},{"d":"2012-06-07","o":23.17,"h":23.2,"l":22.73,"c":22.74,"v":340200},{"d":"2012-06-08","o":22.69,"h":23,"l":22.69,"c":22.9,"v":168800},{"d":"2012-06-11","o":23.12,"h":23.2,"l":22.37,"c":22.38,"v":247800},{"d":"2012-06-12","o":22.46,"h":22.68,"l":22.27,"c":22.68,"v":175000},{"d":"2012-06-13","o":22.64,"h":22.69,"l":22.3,"c":22.45,"v":570200},{"d":"2012-06-14","o":22.41,"h":22.9,"l":22.41,"c":22.83,"v":234000},{"d":"2012-06-15","o":22.89,"h":22.91,"l":22.79,"c":22.86,"v":369800},{"d":"2012-06-18","o":22.74,"h":23.12,"l":22.68,"c":22.9,"v":175200},{"d":"2012-06-19","o":22.92,"h":23.16,"l":22.9,"c":23,"v":330200},{"d":"2012-06-20","o":23,"h":23.16,"l":22.87,"c":22.96,"v":165100},{"d":"2012-06-21","o":22.99,"h":23.06,"l":22.67,"c":22.78,"v":389700},{"d":"2012-06-22","o":22.94,"h":22.97,"l":22.69,"c":22.76,"v":1405300},{"d":"2012-06-25","o":22.5,"h":22.77,"l":22.45,"c":22.69,"v":203100},{"d":"2012-06-26","o":22.75,"h":22.87,"l":22.57,"c":22.62,"v":401900},{"d":"2012-06-27","o":22.51,"h":22.76,"l":22.5,"c":22.6,"v":310400},{"d":"2012-06-28","o":22.51,"h":22.77,"l":22.36,"c":22.77,"v":202200},{"d":"2012-06-29","o":23.13,"h":23.19,"l":23.02,"c":23.18,"v":270100},{"d":"2012-07-02","o":23.34,"h":23.64,"l":23.19,"c":23.62,"v":288100},{"d":"2012-07-03","o":23.54,"h":23.86,"l":23.54,"c":23.82,"v":206600},{"d":"2012-07-05","o":23.76,"h":23.99,"l":23.62,"c":23.75,"v":87800},{"d":"2012-07-06","o":23.5,"h":23.78,"l":23.5,"c":23.75,"v":95700},{"d":"2012-07-09","o":23.65,"h":23.84,"l":23.59,"c":23.82,"v":188500},{"d":"2012-07-10","o":24.03,"h":24.03,"l":23.49,"c":23.58,"v":289600},{"d":"2012-07-11","o":23.61,"h":23.66,"l":23.41,"c":23.47,"v":154300},{"d":"2012-07-12","o":23.37,"h":23.61,"l":23.29,"c":23.46,"v":436800},{"d":"2012-07-13","o":23.54,"h":23.73,"l":23.46,"c":23.56,"v":197400},{"d":"2012-07-16","o":23.54,"h":23.73,"l":23.47,"c":23.7,"v":192600},{"d":"2012-07-17","o":23.82,"h":23.88,"l":23.5,"c":23.8,"v":295600},{"d":"2012-07-18","o":23.68,"h":23.85,"l":23.68,"c":23.8,"v":179400},{"d":"2012-07-19","o":23.84,"h":23.85,"l":23.44,"c":23.52,"v":71800},{"d":"2012-07-20","o":23.34,"h":23.46,"l":23.17,"c":23.4,"v":209500},{"d":"2012-07-23","o":23.09,"h":23.21,"l":23.03,"c":23.19,"v":152200},{"d":"2012-07-24","o":23.26,"h":23.26,"l":23,"c":23.17,"v":210100},{"d":"2012-07-25","o":23.43,"h":23.79,"l":23,"c":23.2,"v":451600},{"d":"2012-07-26","o":23.48,"h":23.75,"l":23.12,"c":23.28,"v":789200},{"d":"2012-07-27","o":23.31,"h":23.72,"l":23.29,"c":23.55,"v":586100},{"d":"2012-07-30","o":23.61,"h":23.98,"l":23.49,"c":23.91,"v":511000},{"d":"2012-07-31","o":23.87,"h":24.04,"l":23.86,"c":23.94,"v":521300},{"d":"2012-08-01","o":23.99,"h":24.18,"l":23.85,"c":23.9,"v":355300},{"d":"2012-08-02","o":23.76,"h":23.95,"l":23.76,"c":23.89,"v":228700},{"d":"2012-08-03","o":24.11,"h":24.33,"l":24.08,"c":24.13,"v":203400},{"d":"2012-08-06","o":24.19,"h":24.25,"l":23.99,"c":24,"v":155200},{"d":"2012-08-07","o":24.09,"h":24.2,"l":23.84,"c":23.84,"v":216400},{"d":"2012-08-08","o":23.81,"h":23.97,"l":23.76,"c":23.79,"v":362800},{"d":"2012-08-09","o":23.79,"h":23.96,"l":23.74,"c":23.78,"v":230900},{"d":"2012-08-10","o":23.77,"h":23.86,"l":23.65,"c":23.73,"v":224100},{"d":"2012-08-13","o":23.69,"h":23.92,"l":23.6,"c":23.83,"v":207000},{"d":"2012-08-14","o":23.89,"h":24,"l":23.73,"c":23.84,"v":275000},{"d":"2012-08-15","o":23.84,"h":24.05,"l":23.72,"c":24,"v":243600},{"d":"2012-08-16","o":23.97,"h":24.15,"l":23.78,"c":24.15,"v":237100},{"d":"2012-08-17","o":24.06,"h":24.34,"l":24.06,"c":24.33,"v":147700},{"d":"2012-08-20","o":24.29,"h":24.31,"l":24.07,"c":24.23,"v":226400},{"d":"2012-08-21","o":24.26,"h":24.42,"l":24.19,"c":24.29,"v":226400},{"d":"2012-08-22","o":24.21,"h":24.5,"l":24.16,"c":24.38,"v":481800},{"d":"2012-08-23","o":24.32,"h":24.43,"l":24.15,"c":24.2,"v":170500},{"d":"2012-08-24","o":24.14,"h":24.34,"l":24.06,"c":24.31,"v":202500},{"d":"2012-08-27","o":24.46,"h":24.69,"l":24.38,"c":24.64,"v":538600},{"d":"2012-08-28","o":24.65,"h":24.78,"l":24.44,"c":24.75,"v":268400},{"d":"2012-08-29","o":24.73,"h":24.83,"l":24.57,"c":24.77,"v":176000},{"d":"2012-08-30","o":24.71,"h":24.77,"l":24.57,"c":24.73,"v":119100},{"d":"2012-08-31","o":24.8,"h":24.9,"l":24.36,"c":24.9,"v":1503300},{"d":"2012-09-04","o":24.85,"h":24.98,"l":24.77,"c":24.9,"v":447800},{"d":"2012-09-05","o":24.82,"h":24.97,"l":24.75,"c":24.82,"v":276100},{"d":"2012-09-06","o":24.98,"h":25.08,"l":24.87,"c":25,"v":224700},{"d":"2012-09-07","o":25.13,"h":25.22,"l":24.98,"c":25.11,"v":373400},{"d":"2012-09-10","o":24.96,"h":25.13,"l":24.91,"c":25.07,"v":162900},{"d":"2012-09-11","o":25.07,"h":25.24,"l":25.01,"c":25.21,"v":134700},{"d":"2012-09-12","o":25.17,"h":25.35,"l":24.99,"c":25.28,"v":160900},{"d":"2012-09-13","o":25.25,"h":25.64,"l":25.25,"c":25.56,"v":251100},{"d":"2012-09-14","o":25.67,"h":25.83,"l":25.6,"c":25.66,"v":199600},{"d":"2012-09-17","o":25.68,"h":25.83,"l":25.65,"c":25.8,"v":211100},{"d":"2012-09-18","o":25.76,"h":26.05,"l":25.73,"c":25.92,"v":226400},{"d":"2012-09-19","o":25.96,"h":25.96,"l":25.64,"c":25.64,"v":351400},{"d":"2012-09-20","o":25.6,"h":25.67,"l":25.32,"c":25.44,"v":1164000},{"d":"2012-09-21","o":25.62,"h":25.65,"l":25.42,"c":25.52,"v":452800},{"d":"2012-09-24","o":25.56,"h":25.64,"l":25.41,"c":25.43,"v":222000},{"d":"2012-09-25","o":25.49,"h":25.57,"l":25.12,"c":25.13,"v":391000},{"d":"2012-09-26","o":25.11,"h":25.31,"l":25.04,"c":25.07,"v":256200},{"d":"2012-09-27","o":25.13,"h":25.29,"l":25,"c":25.1,"v":168600},{"d":"2012-09-28","o":25,"h":25.09,"l":24.79,"c":24.82,"v":313600},{"d":"2012-10-01","o":24.9,"h":24.9,"l":24.2,"c":24.49,"v":428000},{"d":"2012-10-02","o":24.56,"h":24.62,"l":24.32,"c":24.49,"v":233600},{"d":"2012-10-03","o":24.56,"h":24.85,"l":24.51,"c":24.63,"v":242000},{"d":"2012-10-04","o":24.67,"h":24.77,"l":24.44,"c":24.74,"v":228900},{"d":"2012-10-05","o":24.76,"h":24.9,"l":24.63,"c":24.65,"v":140200},{"d":"2012-10-08","o":24.57,"h":24.71,"l":24.54,"c":24.65,"v":62600},{"d":"2012-10-09","o":24.7,"h":24.89,"l":24.65,"c":24.82,"v":245300},{"d":"2012-10-10","o":24.82,"h":25.05,"l":24.74,"c":24.96,"v":278100},{"d":"2012-10-11","o":25.08,"h":25.23,"l":25.01,"c":25.11,"v":275800},{"d":"2012-10-12","o":25.16,"h":25.37,"l":24.94,"c":25.08,"v":587700},{"d":"2012-10-15","o":25.14,"h":25.47,"l":24.77,"c":25.36,"v":465500},{"d":"2012-10-16","o":25.46,"h":25.79,"l":25.46,"c":25.52,"v":339400},{"d":"2012-10-17","o":25.52,"h":25.57,"l":25.31,"c":25.42,"v":139500},{"d":"2012-10-18","o":25.34,"h":25.81,"l":25.34,"c":25.58,"v":324100},{"d":"2012-10-19","o":25.48,"h":25.77,"l":25.4,"c":25.54,"v":505900},{"d":"2012-10-22","o":25.54,"h":25.67,"l":25.38,"c":25.53,"v":303500},{"d":"2012-10-23","o":25.36,"h":25.42,"l":25.07,"c":25.27,"v":154100},{"d":"2012-10-24","o":25.27,"h":25.73,"l":24.93,"c":25.63,"v":749800},{"d":"2012-10-25","o":25.79,"h":25.85,"l":25.25,"c":25.66,"v":475800},{"d":"2012-10-26","o":25.73,"h":25.74,"l":25.28,"c":25.53,"v":2248400},{"d":"2012-10-31","o":25.61,"h":25.74,"l":25.27,"c":25.68,"v":498900},{"d":"2012-11-01","o":25.66,"h":25.91,"l":25.31,"c":25.64,"v":619200},{"d":"2012-11-02","o":25.82,"h":25.82,"l":25.62,"c":25.69,"v":543000},{"d":"2012-11-05","o":25.75,"h":25.81,"l":25.34,"c":25.72,"v":720200},{"d":"2012-11-06","o":25.83,"h":25.83,"l":25.54,"c":25.75,"v":281100},{"d":"2012-11-07","o":25.56,"h":25.61,"l":25.23,"c":25.26,"v":219600},{"d":"2012-11-08","o":25.29,"h":25.34,"l":24.92,"c":25.06,"v":367500},{"d":"2012-11-09","o":24.93,"h":25.1,"l":24.74,"c":24.95,"v":397700},{"d":"2012-11-12","o":25.08,"h":25.09,"l":24.61,"c":24.77,"v":295500},{"d":"2012-11-13","o":24.84,"h":24.96,"l":24.71,"c":24.79,"v":178600},{"d":"2012-11-14","o":24.9,"h":25.06,"l":24.31,"c":24.38,"v":369600},{"d":"2012-11-15","o":24.32,"h":24.63,"l":24.01,"c":24.14,"v":404600},{"d":"2012-11-16","o":24.09,"h":24.52,"l":23.91,"c":24.45,"v":487600},{"d":"2012-11-19","o":24.64,"h":24.87,"l":24.48,"c":24.68,"v":559900},{"d":"2012-11-20","o":24.71,"h":24.99,"l":24.53,"c":24.89,"v":263600},{"d":"2012-11-21","o":24.98,"h":24.99,"l":24.7,"c":24.83,"v":260100},{"d":"2012-11-23","o":24.94,"h":25.11,"l":24.8,"c":25.08,"v":119800},{"d":"2012-11-26","o":24.95,"h":25.31,"l":24.94,"c":25.14,"v":350200},{"d":"2012-11-27","o":25.14,"h":25.14,"l":24.77,"c":24.9,"v":275200},{"d":"2012-11-28","o":24.9,"h":25.02,"l":24.61,"c":24.85,"v":237400},{"d":"2012-11-29","o":24.99,"h":24.99,"l":24.66,"c":24.85,"v":317000},{"d":"2012-11-30","o":24.86,"h":25.08,"l":24.72,"c":24.82,"v":550400},{"d":"2012-12-03","o":24.91,"h":25.02,"l":24.65,"c":24.83,"v":421100},{"d":"2012-12-04","o":24.83,"h":24.96,"l":24.68,"c":24.83,"v":313000},{"d":"2012-12-05","o":24.91,"h":24.91,"l":24.54,"c":24.62,"v":448100},{"d":"2012-12-06","o":24.69,"h":24.95,"l":24.69,"c":24.94,"v":774400},{"d":"2012-12-07","o":25.31,"h":25.75,"l":25.07,"c":25.48,"v":1515000},{"d":"2012-12-10","o":25.59,"h":25.76,"l":25.31,"c":25.4,"v":476100},{"d":"2012-12-11","o":25.53,"h":25.6,"l":25.37,"c":25.6,"v":345100},{"d":"2012-12-12","o":25.58,"h":25.7,"l":25.18,"c":25.25,"v":548400},{"d":"2012-12-13","o":25.19,"h":25.22,"l":24.92,"c":25.02,"v":284300},{"d":"2012-12-14","o":25.1,"h":25.17,"l":24.86,"c":25.04,"v":293800},{"d":"2012-12-17","o":25.01,"h":25.18,"l":24.85,"c":25.12,"v":282000},{"d":"2012-12-18","o":25.15,"h":25.41,"l":25.09,"c":25.29,"v":238200},{"d":"2012-12-19","o":25.28,"h":25.5,"l":25.17,"c":25.24,"v":248600},{"d":"2012-12-20","o":25.28,"h":25.54,"l":25.14,"c":25.38,"v":447700},{"d":"2012-12-21","o":25.26,"h":25.73,"l":25,"c":25.45,"v":1756500},{"d":"2012-12-24","o":25.43,"h":25.43,"l":25.05,"c":25.25,"v":220500},{"d":"2012-12-26","o":25.2,"h":25.33,"l":24.98,"c":25.03,"v":269200},{"d":"2012-12-27","o":24.9,"h":24.98,"l":24.59,"c":24.88,"v":344000},{"d":"2012-12-28","o":24.79,"h":25.05,"l":24.66,"c":24.7,"v":258200},{"d":"2012-12-31","o":24.65,"h":25.09,"l":24.6,"c":25.08,"v":272300},{"d":"2013-01-02","o":25.4,"h":25.52,"l":25.04,"c":25.27,"v":665100},{"d":"2013-01-03","o":25.38,"h":25.56,"l":25.23,"c":25.44,"v":587000},{"d":"2013-01-04","o":25.57,"h":25.59,"l":25.31,"c":25.5,"v":601400},{"d":"2013-01-07","o":25.44,"h":25.53,"l":25.31,"c":25.46,"v":313300},{"d":"2013-01-08","o":25.5,"h":25.51,"l":25.32,"c":25.36,"v":172400},{"d":"2013-01-09","o":25.37,"h":25.51,"l":25.32,"c":25.45,"v":302300},{"d":"2013-01-10","o":25.46,"h":25.63,"l":25.44,"c":25.52,"v":402700},{"d":"2013-01-11","o":25.54,"h":25.56,"l":25.36,"c":25.52,"v":357700},{"d":"2013-01-14","o":25.47,"h":25.71,"l":25.47,"c":25.71,"v":177000},{"d":"2013-01-15","o":25.62,"h":25.9,"l":25.62,"c":25.89,"v":188500},{"d":"2013-01-16","o":25.83,"h":25.93,"l":25.78,"c":25.82,"v":204400},{"d":"2013-01-17","o":25.88,"h":26.06,"l":25.82,"c":25.93,"v":174900},{"d":"2013-01-18","o":25.91,"h":26.06,"l":25.54,"c":25.64,"v":665400},{"d":"2013-01-22","o":25.69,"h":25.94,"l":25.68,"c":25.94,"v":188800},{"d":"2013-01-23","o":25.93,"h":25.98,"l":25.79,"c":25.81,"v":165600},{"d":"2013-01-24","o":25.8,"h":26.05,"l":25.78,"c":25.92,"v":237200},{"d":"2013-01-25","o":25.91,"h":26.15,"l":25.91,"c":26.07,"v":227400},{"d":"2013-01-28","o":26.08,"h":26.24,"l":25.95,"c":26.22,"v":215000},{"d":"2013-01-29","o":26.16,"h":26.49,"l":26.16,"c":26.47,"v":280400},{"d":"2013-01-30","o":26.41,"h":26.55,"l":26.14,"c":26.22,"v":188400},{"d":"2013-01-31","o":26.24,"h":26.24,"l":25.97,"c":26.14,"v":353400},{"d":"2013-02-01","o":26.28,"h":26.43,"l":26.12,"c":26.26,"v":342100},{"d":"2013-02-04","o":26.06,"h":26.62,"l":26.06,"c":26.56,"v":323200},{"d":"2013-02-05","o":26.72,"h":26.81,"l":26.45,"c":26.76,"v":302800},{"d":"2013-02-06","o":26.59,"h":26.96,"l":26.26,"c":26.92,"v":498300},{"d":"2013-02-07","o":26.92,"h":27,"l":26.73,"c":26.78,"v":280000},{"d":"2013-02-08","o":26.77,"h":26.81,"l":26.58,"c":26.73,"v":239800},{"d":"2013-02-11","o":26.77,"h":26.96,"l":26.61,"c":26.82,"v":245200},{"d":"2013-02-12","o":26.87,"h":26.99,"l":26.7,"c":26.95,"v":193900},{"d":"2013-02-13","o":26.96,"h":27.05,"l":26.75,"c":26.97,"v":310800},{"d":"2013-02-14","o":26.93,"h":27,"l":26.79,"c":26.88,"v":212600},{"d":"2013-02-15","o":26.99,"h":27.09,"l":26.7,"c":26.81,"v":634700},{"d":"2013-02-19","o":26.81,"h":27.25,"l":26.8,"c":27.25,"v":285800},{"d":"2013-02-20","o":27.18,"h":27.44,"l":27.12,"c":27.12,"v":427000},{"d":"2013-02-21","o":27.08,"h":27.16,"l":26.72,"c":26.73,"v":259400},{"d":"2013-02-22","o":26.85,"h":27.09,"l":26.78,"c":26.99,"v":215100},{"d":"2013-02-25","o":27.11,"h":27.11,"l":26.5,"c":26.5,"v":253000},{"d":"2013-02-26","o":26.65,"h":26.93,"l":26.42,"c":26.53,"v":405900},{"d":"2013-02-27","o":26.56,"h":27.03,"l":26.56,"c":26.85,"v":215600},{"d":"2013-02-28","o":26.87,"h":27.06,"l":26.8,"c":26.92,"v":438900},{"d":"2013-03-01","o":26.83,"h":27.13,"l":26.63,"c":27.09,"v":238500},{"d":"2013-03-04","o":27,"h":27.29,"l":26.96,"c":27.22,"v":532400},{"d":"2013-03-05","o":27.3,"h":27.93,"l":27.19,"c":27.91,"v":337200},{"d":"2013-03-06","o":27.92,"h":27.92,"l":27.72,"c":27.83,"v":185300},{"d":"2013-03-07","o":27.83,"h":27.97,"l":27.75,"c":27.81,"v":258700},{"d":"2013-03-08","o":27.94,"h":27.94,"l":27.59,"c":27.89,"v":347200},{"d":"2013-03-11","o":27.83,"h":28.07,"l":27.69,"c":28,"v":574200},{"d":"2013-03-12","o":28.03,"h":28.03,"l":27.84,"c":27.95,"v":384600},{"d":"2013-03-13","o":27.89,"h":28,"l":27.66,"c":27.69,"v":373200},{"d":"2013-03-14","o":27.75,"h":28.1,"l":27.75,"c":27.8,"v":349100},{"d":"2013-03-15","o":27.79,"h":27.91,"l":27.68,"c":27.9,"v":1052500},{"d":"2013-03-18","o":27.71,"h":27.94,"l":27.68,"c":27.8,"v":337600},{"d":"2013-03-19","o":27.88,"h":27.89,"l":27.51,"c":27.62,"v":453200},{"d":"2013-03-20","o":27.8,"h":27.9,"l":27.59,"c":27.64,"v":294500},{"d":"2013-03-21","o":27.55,"h":27.84,"l":27.5,"c":27.56,"v":396300},{"d":"2013-03-22","o":27.65,"h":27.92,"l":27.64,"c":27.86,"v":293900},{"d":"2013-03-25","o":27.89,"h":28.05,"l":27.81,"c":27.96,"v":314100},{"d":"2013-03-26","o":27.83,"h":28.11,"l":27.83,"c":28,"v":281400},{"d":"2013-03-27","o":27.9,"h":27.99,"l":27.71,"c":27.79,"v":251500},{"d":"2013-03-28","o":27.82,"h":27.97,"l":27.58,"c":27.77,"v":816000},{"d":"2013-04-01","o":27.81,"h":27.98,"l":27.6,"c":27.93,"v":322900},{"d":"2013-04-02","o":28.07,"h":28.18,"l":27.65,"c":27.7,"v":380400},{"d":"2013-04-03","o":27.82,"h":27.82,"l":27.49,"c":27.54,"v":334300},{"d":"2013-04-04","o":27.62,"h":27.85,"l":27.54,"c":27.8,"v":287500},{"d":"2013-04-05","o":27.47,"h":28.02,"l":27.47,"c":27.99,"v":255700},{"d":"2013-04-08","o":28,"h":28.29,"l":27.91,"c":28.23,"v":217200},{"d":"2013-04-09","o":28.25,"h":28.29,"l":27.92,"c":27.93,"v":283200},{"d":"2013-04-10","o":28.02,"h":28.21,"l":27.97,"c":28.14,"v":250600},{"d":"2013-04-11","o":28.14,"h":28.4,"l":28.11,"c":28.3,"v":182400},{"d":"2013-04-12","o":28.22,"h":28.33,"l":28.17,"c":28.31,"v":180400},{"d":"2013-04-15","o":28.22,"h":28.38,"l":27.64,"c":27.71,"v":528900},{"d":"2013-04-16","o":27.87,"h":28.01,"l":27.52,"c":27.92,"v":407400},{"d":"2013-04-17","o":27.72,"h":27.78,"l":27.38,"c":27.5,"v":312500},{"d":"2013-04-18","o":27.54,"h":27.6,"l":27.29,"c":27.55,"v":150300},{"d":"2013-04-19","o":27.55,"h":28,"l":27.5,"c":28,"v":418000},{"d":"2013-04-22","o":27.97,"h":28.01,"l":27.63,"c":27.85,"v":191900},{"d":"2013-04-23","o":28,"h":28.09,"l":27.77,"c":28.09,"v":178300},{"d":"2013-04-24","o":28.09,"h":28.44,"l":27.97,"c":28.19,"v":278400},{"d":"2013-04-25","o":28.31,"h":28.38,"l":28.03,"c":28.3,"v":251500},{"d":"2013-04-26","o":28.27,"h":28.54,"l":28.27,"c":28.39,"v":200500},{"d":"2013-04-29","o":28.42,"h":28.64,"l":28.38,"c":28.5,"v":201200},{"d":"2013-04-30","o":28.51,"h":28.57,"l":28.35,"c":28.55,"v":605900},{"d":"2013-05-01","o":28.53,"h":28.59,"l":27.92,"c":28.01,"v":687600},{"d":"2013-05-02","o":27.98,"h":28.44,"l":27.98,"c":28.29,"v":209700},{"d":"2013-05-03","o":28.47,"h":28.81,"l":28.26,"c":28.75,"v":344800},{"d":"2013-05-06","o":28.86,"h":29.01,"l":28.72,"c":28.94,"v":230900},{"d":"2013-05-07","o":29.04,"h":29.32,"l":28.92,"c":29.26,"v":303300},{"d":"2013-05-08","o":29.26,"h":29.26,"l":28.87,"c":29.1,"v":278900},{"d":"2013-05-09","o":29.06,"h":29.15,"l":28.75,"c":28.77,"v":166800},{"d":"2013-05-10","o":28.88,"h":28.88,"l":28.61,"c":28.69,"v":245400},{"d":"2013-05-13","o":28.72,"h":28.86,"l":28.61,"c":28.75,"v":188300},{"d":"2013-05-14","o":28.86,"h":28.93,"l":28.72,"c":28.74,"v":201200},{"d":"2013-05-15","o":28.72,"h":29.02,"l":28.55,"c":28.9,"v":195600},{"d":"2013-05-16","o":28.89,"h":29.07,"l":28.5,"c":28.58,"v":394400},{"d":"2013-05-17","o":28.7,"h":28.9,"l":28.61,"c":28.9,"v":228100},{"d":"2013-05-20","o":28.8,"h":28.85,"l":28.45,"c":28.67,"v":336500},{"d":"2013-05-21","o":28.66,"h":28.92,"l":28.66,"c":28.9,"v":211500},{"d":"2013-05-22","o":28.9,"h":29.15,"l":27.86,"c":27.93,"v":564100},{"d":"2013-05-23","o":27.72,"h":27.72,"l":27.26,"c":27.56,"v":387500},{"d":"2013-05-24","o":27.43,"h":27.54,"l":27.14,"c":27.29,"v":333300},{"d":"2013-05-28","o":27.37,"h":27.56,"l":26.7,"c":27.07,"v":390000},{"d":"2013-05-29","o":26.82,"h":26.82,"l":26.09,"c":26.5,"v":289700},{"d":"2013-05-30","o":26.48,"h":26.63,"l":26.09,"c":26.18,"v":635000},{"d":"2013-05-31","o":26.05,"h":26.25,"l":25.8,"c":25.92,"v":1080900},{"d":"2013-06-03","o":25.96,"h":26.32,"l":25.79,"c":26.03,"v":784900},{"d":"2013-06-04","o":26.11,"h":26.22,"l":25.85,"c":25.89,"v":755400},{"d":"2013-06-05","o":25.85,"h":25.93,"l":25.69,"c":25.77,"v":612600},{"d":"2013-06-06","o":25.71,"h":26.35,"l":25.58,"c":26.35,"v":295800},{"d":"2013-06-07","o":26.44,"h":26.64,"l":25.96,"c":26.4,"v":415100},{"d":"2013-06-10","o":26.47,"h":26.64,"l":26.19,"c":26.38,"v":323200},{"d":"2013-06-11","o":26.14,"h":26.33,"l":25.86,"c":25.91,"v":229700},{"d":"2013-06-12","o":26.01,"h":26.11,"l":25.48,"c":25.49,"v":809300},{"d":"2013-06-13","o":25.53,"h":25.82,"l":25.42,"c":25.63,"v":645000},{"d":"2013-06-14","o":25.65,"h":25.93,"l":25.46,"c":25.62,"v":384600},{"d":"2013-06-17","o":25.81,"h":25.99,"l":25.46,"c":25.58,"v":238800},{"d":"2013-06-18","o":25.55,"h":25.98,"l":25.47,"c":25.77,"v":219400},{"d":"2013-06-19","o":25.79,"h":25.87,"l":25.07,"c":25.23,"v":226900},{"d":"2013-06-20","o":24.93,"h":25.02,"l":24.22,"c":24.24,"v":416000},{"d":"2013-06-21","o":24.4,"h":24.44,"l":23.84,"c":24.12,"v":1065700},{"d":"2013-06-24","o":23.88,"h":24.22,"l":23.34,"c":23.77,"v":392700},{"d":"2013-06-25","o":23.98,"h":24.23,"l":23.68,"c":24.15,"v":351400},{"d":"2013-06-26","o":24.22,"h":24.35,"l":23.98,"c":24.28,"v":691300},{"d":"2013-06-27","o":24.45,"h":24.86,"l":24.39,"c":24.82,"v":567200},{"d":"2013-06-28","o":24.77,"h":24.87,"l":24.52,"c":24.69,"v":1799400},{"d":"2013-07-01","o":24.8,"h":24.93,"l":24.53,"c":24.67,"v":377800},{"d":"2013-07-02","o":24.7,"h":24.98,"l":24.6,"c":24.96,"v":863400},{"d":"2013-07-03","o":24.9,"h":24.9,"l":24.61,"c":24.61,"v":326100},{"d":"2013-07-05","o":24.78,"h":24.89,"l":24.13,"c":24.34,"v":922000},{"d":"2013-07-08","o":24.38,"h":24.61,"l":24.33,"c":24.37,"v":592200},{"d":"2013-07-09","o":24.5,"h":24.79,"l":24.36,"c":24.7,"v":326200},{"d":"2013-07-10","o":24.65,"h":25.21,"l":24.54,"c":25.18,"v":704600},{"d":"2013-07-11","o":25.51,"h":25.93,"l":25.51,"c":25.88,"v":318100},{"d":"2013-07-12","o":25.83,"h":26.06,"l":25.69,"c":26.06,"v":518000},{"d":"2013-07-15","o":26.14,"h":26.26,"l":25.91,"c":26.03,"v":317800},{"d":"2013-07-16","o":25.98,"h":26.19,"l":25.91,"c":26.13,"v":496300},{"d":"2013-07-17","o":26.16,"h":26.31,"l":25.98,"c":26.15,"v":307000},{"d":"2013-07-18","o":26.2,"h":26.47,"l":26.15,"c":26.43,"v":327700},{"d":"2013-07-19","o":26.38,"h":26.46,"l":26.11,"c":26.14,"v":460300},{"d":"2013-07-22","o":26.12,"h":26.36,"l":25.99,"c":26.33,"v":146000},{"d":"2013-07-23","o":26.38,"h":26.54,"l":26.14,"c":26.51,"v":214600},{"d":"2013-07-24","o":26.57,"h":26.57,"l":25.89,"c":25.97,"v":344600},{"d":"2013-07-25","o":25.97,"h":26.29,"l":25.88,"c":26.19,"v":165200},{"d":"2013-07-26","o":26.04,"h":26.17,"l":25.88,"c":26.16,"v":144900},{"d":"2013-07-29","o":26.04,"h":26.21,"l":25.86,"c":25.91,"v":173500},{"d":"2013-07-30","o":26.18,"h":26.78,"l":26.18,"c":26.35,"v":617400},{"d":"2013-07-31","o":26.39,"h":26.56,"l":25.67,"c":25.78,"v":366900},{"d":"2013-08-01","o":25.93,"h":26.11,"l":25.75,"c":25.94,"v":521600},{"d":"2013-08-02","o":25.91,"h":26.05,"l":25.8,"c":25.83,"v":175500},{"d":"2013-08-05","o":25.76,"h":25.76,"l":25.59,"c":25.66,"v":190100},{"d":"2013-08-06","o":25.62,"h":25.83,"l":25.47,"c":25.49,"v":335300},{"d":"2013-08-07","o":25.48,"h":25.58,"l":25.24,"c":25.47,"v":518900},{"d":"2013-08-08","o":25.55,"h":25.67,"l":25.34,"c":25.39,"v":383800},{"d":"2013-08-09","o":25.37,"h":25.78,"l":25.36,"c":25.63,"v":319900},{"d":"2013-08-12","o":25.53,"h":25.64,"l":25.33,"c":25.54,"v":215000},{"d":"2013-08-13","o":25.57,"h":25.57,"l":25.06,"c":25.17,"v":194900},{"d":"2013-08-14","o":25.12,"h":25.29,"l":25.03,"c":25.16,"v":293300},{"d":"2013-08-15","o":24.92,"h":24.95,"l":24.57,"c":24.81,"v":198700},{"d":"2013-08-16","o":24.68,"h":24.94,"l":24.24,"c":24.26,"v":202500},{"d":"2013-08-19","o":24.28,"h":24.34,"l":23.86,"c":23.86,"v":252000},{"d":"2013-08-20","o":23.89,"h":24.51,"l":23.89,"c":24.37,"v":474100},{"d":"2013-08-21","o":24.27,"h":24.4,"l":23.89,"c":24,"v":352900},{"d":"2013-08-22","o":24.1,"h":24.16,"l":23.88,"c":24.14,"v":209000},{"d":"2013-08-23","o":24.15,"h":24.28,"l":23.97,"c":24.28,"v":158800},{"d":"2013-08-26","o":24.28,"h":24.36,"l":24.09,"c":24.21,"v":174900},{"d":"2013-08-27","o":24.18,"h":24.28,"l":23.96,"c":23.99,"v":199400},{"d":"2013-08-28","o":23.95,"h":24.08,"l":23.64,"c":23.75,"v":218400},{"d":"2013-08-29","o":23.75,"h":23.78,"l":23.42,"c":23.67,"v":317400},{"d":"2013-08-30","o":23.67,"h":23.78,"l":23.28,"c":23.33,"v":360000},{"d":"2013-09-03","o":23.58,"h":24.26,"l":22.89,"c":23.13,"v":286100},{"d":"2013-09-04","o":23.18,"h":23.52,"l":23.05,"c":23.51,"v":157000},{"d":"2013-09-05","o":23.63,"h":23.72,"l":23.17,"c":23.27,"v":203700},{"d":"2013-09-06","o":23.52,"h":23.88,"l":23.47,"c":23.67,"v":215000},{"d":"2013-09-09","o":23.74,"h":24.11,"l":23.64,"c":24.1,"v":231100},{"d":"2013-09-10","o":24.17,"h":24.27,"l":23.96,"c":24.16,"v":259700},{"d":"2013-09-11","o":24.18,"h":24.34,"l":24.13,"c":24.22,"v":120700},{"d":"2013-09-12","o":24.19,"h":24.38,"l":24.09,"c":24.17,"v":141100},{"d":"2013-09-13","o":24.18,"h":24.55,"l":24.15,"c":24.41,"v":281600},{"d":"2013-09-16","o":24.74,"h":24.86,"l":24.36,"c":24.56,"v":272800},{"d":"2013-09-17","o":24.53,"h":24.68,"l":24.39,"c":24.51,"v":131900},{"d":"2013-09-18","o":24.46,"h":25.33,"l":24.38,"c":25.14,"v":362700},{"d":"2013-09-19","o":25.22,"h":25.44,"l":25.11,"c":25.23,"v":154800},{"d":"2013-09-20","o":25.36,"h":25.37,"l":24.99,"c":25.07,"v":461700},{"d":"2013-09-23","o":25.05,"h":25.23,"l":24.93,"c":25.1,"v":189700},{"d":"2013-09-24","o":25.05,"h":25.11,"l":24.93,"c":25.04,"v":311700},{"d":"2013-09-25","o":25.04,"h":25.18,"l":24.83,"c":24.87,"v":457500},{"d":"2013-09-26","o":24.82,"h":24.82,"l":24.57,"c":24.79,"v":201200},{"d":"2013-09-27","o":24.65,"h":24.77,"l":24.54,"c":24.69,"v":163500},{"d":"2013-09-30","o":24.52,"h":24.72,"l":24.36,"c":24.68,"v":260000},{"d":"2013-10-01","o":24.71,"h":25.3,"l":24.58,"c":25.06,"v":296500},{"d":"2013-10-02","o":24.93,"h":25.09,"l":24.75,"c":24.95,"v":204400},{"d":"2013-10-03","o":24.85,"h":24.98,"l":24.4,"c":24.5,"v":312100},{"d":"2013-10-04","o":24.47,"h":24.58,"l":24.29,"c":24.46,"v":141300},{"d":"2013-10-07","o":24.35,"h":24.68,"l":24.3,"c":24.46,"v":170300},{"d":"2013-10-08","o":24.45,"h":24.53,"l":24.12,"c":24.14,"v":232800},{"d":"2013-10-09","o":24.15,"h":24.46,"l":24.1,"c":24.25,"v":223200},{"d":"2013-10-10","o":24.56,"h":25.01,"l":24.36,"c":24.99,"v":269900},{"d":"2013-10-11","o":24.89,"h":25.31,"l":24.64,"c":25.26,"v":240400},{"d":"2013-10-14","o":25.07,"h":25.25,"l":24.96,"c":25.15,"v":268600},{"d":"2013-10-15","o":25.01,"h":25.19,"l":24.89,"c":25.16,"v":242400},{"d":"2013-10-16","o":25.34,"h":25.67,"l":25.13,"c":25.67,"v":156500},{"d":"2013-10-17","o":25.6,"h":26.03,"l":25.52,"c":26.03,"v":230100},{"d":"2013-10-18","o":26.22,"h":26.25,"l":25.85,"c":26.1,"v":257200},{"d":"2013-10-21","o":26.1,"h":26.1,"l":25.75,"c":25.88,"v":170400},{"d":"2013-10-22","o":25.92,"h":26.4,"l":25.73,"c":26.38,"v":212300},{"d":"2013-10-23","o":26.29,"h":26.9,"l":26.2,"c":26.89,"v":430500},{"d":"2013-10-24","o":26.89,"h":27.29,"l":26.79,"c":27.24,"v":356100},{"d":"2013-10-25","o":27.36,"h":27.57,"l":27.09,"c":27.51,"v":268900},{"d":"2013-10-28","o":27.56,"h":27.59,"l":27.13,"c":27.36,"v":296800},{"d":"2013-10-29","o":27.36,"h":27.44,"l":26.99,"c":27.02,"v":373600},{"d":"2013-10-30","o":26.97,"h":27.16,"l":26.82,"c":27.01,"v":280200},{"d":"2013-10-31","o":27.06,"h":27.12,"l":26.67,"c":26.67,"v":312800},{"d":"2013-11-01","o":26.62,"h":26.84,"l":26.35,"c":26.77,"v":354500},{"d":"2013-11-04","o":26.85,"h":27.06,"l":26.69,"c":27.05,"v":397600},{"d":"2013-11-05","o":27.02,"h":27.02,"l":26.65,"c":26.81,"v":167300},{"d":"2013-11-06","o":26.88,"h":27.02,"l":26.59,"c":26.65,"v":126500},{"d":"2013-11-07","o":26.75,"h":26.83,"l":26.18,"c":26.22,"v":251400},{"d":"2013-11-08","o":26.12,"h":26.3,"l":25.12,"c":26.26,"v":350400},{"d":"2013-11-11","o":26.18,"h":26.44,"l":26.14,"c":26.23,"v":179500},{"d":"2013-11-12","o":26.13,"h":26.16,"l":25.81,"c":26.06,"v":83700},{"d":"2013-11-13","o":25.96,"h":26.34,"l":25.91,"c":26.31,"v":145500},{"d":"2013-11-14","o":26.38,"h":26.67,"l":26.2,"c":26.48,"v":179100},{"d":"2013-11-15","o":26.44,"h":26.56,"l":26.28,"c":26.3,"v":262300},{"d":"2013-11-18","o":26.44,"h":26.53,"l":26.21,"c":26.4,"v":175500},{"d":"2013-11-19","o":26.44,"h":26.5,"l":26.03,"c":26.22,"v":211400},{"d":"2013-11-20","o":26.33,"h":26.5,"l":26.09,"c":26.14,"v":316000},{"d":"2013-11-21","o":26.3,"h":26.47,"l":26.13,"c":26.25,"v":138200},{"d":"2013-11-22","o":26.23,"h":26.23,"l":25.91,"c":26.06,"v":167400},{"d":"2013-11-25","o":26.06,"h":26.19,"l":26,"c":26.04,"v":90200},{"d":"2013-11-26","o":26.07,"h":26.23,"l":25.91,"c":25.96,"v":195000},{"d":"2013-11-27","o":26.04,"h":26.28,"l":25.87,"c":26.18,"v":140900},{"d":"2013-11-29","o":26.23,"h":26.26,"l":25.84,"c":25.97,"v":97400},{"d":"2013-12-02","o":25.91,"h":25.93,"l":25.58,"c":25.63,"v":143700},{"d":"2013-12-03","o":25.55,"h":25.71,"l":25.41,"c":25.69,"v":281000},{"d":"2013-12-04","o":25.55,"h":25.91,"l":25.38,"c":25.69,"v":208300},{"d":"2013-12-05","o":25.57,"h":25.76,"l":25.43,"c":25.67,"v":106600},{"d":"2013-12-06","o":25.85,"h":26.09,"l":25.78,"c":26.03,"v":102800},{"d":"2013-12-09","o":26.02,"h":26.14,"l":25.85,"c":26.1,"v":83600},{"d":"2013-12-10","o":26.05,"h":26.29,"l":25.97,"c":26.03,"v":231600},{"d":"2013-12-11","o":26.01,"h":26.16,"l":25.2,"c":25.3,"v":191800},{"d":"2013-12-12","o":25.29,"h":25.47,"l":25.03,"c":25.27,"v":146900},{"d":"2013-12-13","o":25.33,"h":25.76,"l":25.29,"c":25.34,"v":269900},{"d":"2013-12-16","o":25.49,"h":25.53,"l":25.22,"c":25.31,"v":233100},{"d":"2013-12-17","o":25.3,"h":25.5,"l":25.15,"c":25.34,"v":326400},{"d":"2013-12-18","o":25.3,"h":25.76,"l":24.93,"c":25.75,"v":336600},{"d":"2013-12-19","o":25.74,"h":25.74,"l":25.22,"c":25.27,"v":268400},{"d":"2013-12-20","o":25.11,"h":25.35,"l":24.96,"c":25.23,"v":997000},{"d":"2013-12-23","o":25.3,"h":25.43,"l":25.17,"c":25.23,"v":263100},{"d":"2013-12-24","o":25.25,"h":25.43,"l":25.2,"c":25.23,"v":113300},{"d":"2013-12-26","o":25.4,"h":25.51,"l":25.14,"c":25.32,"v":273100},{"d":"2013-12-27","o":25.19,"h":25.21,"l":24.88,"c":25.05,"v":228700},{"d":"2013-12-30","o":25.04,"h":25.24,"l":24.97,"c":25.05,"v":162200},{"d":"2013-12-31","o":25.05,"h":25.09,"l":24.81,"c":24.83,"v":380300},{"d":"2014-01-02","o":24.83,"h":24.9,"l":24.54,"c":24.78,"v":478800},{"d":"2014-01-03","o":24.74,"h":24.97,"l":24.57,"c":24.96,"v":517600},{"d":"2014-01-06","o":25.13,"h":25.3,"l":24.76,"c":25.21,"v":249900},{"d":"2014-01-07","o":25.36,"h":25.58,"l":25.05,"c":25.18,"v":287100},{"d":"2014-01-08","o":25.18,"h":25.19,"l":24.85,"c":25,"v":260700},{"d":"2014-01-09","o":25.12,"h":25.12,"l":24.84,"c":25.1,"v":147500},{"d":"2014-01-10","o":25.15,"h":25.38,"l":25.08,"c":25.19,"v":335200},{"d":"2014-01-13","o":25.07,"h":25.26,"l":24.81,"c":24.92,"v":376400},{"d":"2014-01-14","o":25.02,"h":25.19,"l":24.84,"c":25.1,"v":565100},{"d":"2014-01-15","o":25.18,"h":25.31,"l":25.07,"c":25.09,"v":389800},{"d":"2014-01-16","o":25.12,"h":25.16,"l":25.02,"c":25.09,"v":320500},{"d":"2014-01-17","o":25.01,"h":25.09,"l":24.9,"c":24.98,"v":229400},{"d":"2014-01-21","o":25.06,"h":25.12,"l":24.96,"c":25.06,"v":558100},{"d":"2014-01-22","o":25.06,"h":25.52,"l":25.06,"c":25.42,"v":843100},{"d":"2014-01-23","o":25.38,"h":25.52,"l":25.21,"c":25.26,"v":474900},{"d":"2014-01-24","o":25.1,"h":25.36,"l":24.82,"c":24.84,"v":545100},{"d":"2014-01-27","o":24.9,"h":25.04,"l":24.73,"c":24.74,"v":667200},{"d":"2014-01-28","o":24.75,"h":24.88,"l":24.68,"c":24.74,"v":461300},{"d":"2014-01-29","o":24.51,"h":24.83,"l":24.47,"c":24.65,"v":412900},{"d":"2014-01-30","o":24.87,"h":25.19,"l":24.83,"c":25.01,"v":421000},{"d":"2014-01-31","o":24.56,"h":25.47,"l":24.56,"c":25.45,"v":668000},{"d":"2014-02-03","o":25.45,"h":25.54,"l":24.76,"c":24.93,"v":421500},{"d":"2014-02-04","o":24.93,"h":25.27,"l":24.57,"c":25.21,"v":549800},{"d":"2014-02-05","o":25.14,"h":25.41,"l":24.98,"c":25.27,"v":411900},{"d":"2014-02-06","o":25.3,"h":25.59,"l":25.27,"c":25.47,"v":305600},{"d":"2014-02-07","o":25.55,"h":25.9,"l":25.48,"c":25.81,"v":324500},{"d":"2014-02-10","o":25.83,"h":26.1,"l":25.59,"c":25.99,"v":247200},{"d":"2014-02-11","o":26.02,"h":26.22,"l":25.92,"c":25.97,"v":275100},{"d":"2014-02-12","o":25.97,"h":26.17,"l":25.87,"c":25.95,"v":299100},{"d":"2014-02-13","o":25.81,"h":26.38,"l":25.5,"c":26.26,"v":276700},{"d":"2014-02-14","o":26.28,"h":26.57,"l":26.07,"c":26.57,"v":288500},{"d":"2014-02-18","o":26.61,"h":26.77,"l":26.39,"c":26.5,"v":322900},{"d":"2014-02-19","o":26.53,"h":26.83,"l":26.25,"c":26.32,"v":416700},{"d":"2014-02-20","o":26.34,"h":26.57,"l":26.19,"c":26.45,"v":419200},{"d":"2014-02-21","o":26.56,"h":26.73,"l":26.21,"c":26.53,"v":259100},{"d":"2014-02-24","o":26.62,"h":26.7,"l":26.28,"c":26.29,"v":208000},{"d":"2014-02-25","o":26.25,"h":26.51,"l":26.16,"c":26.21,"v":284500},{"d":"2014-02-26","o":26.29,"h":26.47,"l":26.11,"c":26.35,"v":244000},{"d":"2014-02-27","o":26.29,"h":26.46,"l":26.07,"c":26.26,"v":191300},{"d":"2014-02-28","o":26.26,"h":26.52,"l":26.1,"c":26.45,"v":365800},{"d":"2014-03-03","o":26.34,"h":26.47,"l":25.98,"c":26.33,"v":328200},{"d":"2014-03-04","o":26.6,"h":27.06,"l":26.53,"c":26.86,"v":484400},{"d":"2014-03-05","o":26.81,"h":26.99,"l":26.48,"c":26.65,"v":310100},{"d":"2014-03-06","o":26.72,"h":26.72,"l":26.4,"c":26.65,"v":444400},{"d":"2014-03-07","o":26.72,"h":26.72,"l":26.02,"c":26.19,"v":295800},{"d":"2014-03-10","o":26.22,"h":26.32,"l":25.89,"c":26.02,"v":126200},{"d":"2014-03-11","o":25.95,"h":26.26,"l":25.78,"c":26.08,"v":163900},{"d":"2014-03-12","o":26.07,"h":26.36,"l":26.07,"c":26.32,"v":212300},{"d":"2014-03-13","o":26.34,"h":26.43,"l":26.11,"c":26.19,"v":150900},{"d":"2014-03-14","o":26.09,"h":26.36,"l":26.09,"c":26.23,"v":147900},{"d":"2014-03-17","o":26.39,"h":26.53,"l":26.22,"c":26.32,"v":165600},{"d":"2014-03-18","o":26.41,"h":26.52,"l":26.22,"c":26.45,"v":257200},{"d":"2014-03-19","o":26.45,"h":26.63,"l":25.83,"c":25.94,"v":197900},{"d":"2014-03-20","o":25.82,"h":26.05,"l":25.68,"c":26.02,"v":199700},{"d":"2014-03-21","o":26.11,"h":26.34,"l":26.1,"c":26.3,"v":446300},{"d":"2014-03-24","o":26.32,"h":26.33,"l":25.95,"c":26.16,"v":152700},{"d":"2014-03-25","o":26.32,"h":26.54,"l":26.19,"c":26.33,"v":175200},{"d":"2014-03-26","o":26.41,"h":26.45,"l":25.92,"c":26.02,"v":311000},{"d":"2014-03-27","o":25.84,"h":26.08,"l":25.68,"c":26.04,"v":161100},{"d":"2014-03-28","o":26.04,"h":26.4,"l":26.04,"c":26.17,"v":225500},{"d":"2014-03-31","o":26.26,"h":26.46,"l":25.92,"c":26.38,"v":425500},{"d":"2014-04-01","o":26.5,"h":26.57,"l":26.23,"c":26.56,"v":257900},{"d":"2014-04-02","o":26.54,"h":26.78,"l":26.34,"c":26.76,"v":344600},{"d":"2014-04-03","o":26.8,"h":26.94,"l":26.49,"c":26.58,"v":340200},{"d":"2014-04-04","o":26.75,"h":26.79,"l":26.28,"c":26.31,"v":335200},{"d":"2014-04-07","o":26.27,"h":26.61,"l":26.08,"c":26.58,"v":285900},{"d":"2014-04-08","o":26.62,"h":26.74,"l":26.47,"c":26.7,"v":287400},{"d":"2014-04-09","o":26.71,"h":26.91,"l":26.54,"c":26.66,"v":318900},{"d":"2014-04-10","o":26.71,"h":26.85,"l":26.2,"c":26.28,"v":380200},{"d":"2014-04-11","o":26.11,"h":26.29,"l":25.98,"c":25.99,"v":547800},{"d":"2014-04-14","o":26.19,"h":26.32,"l":26.06,"c":26.2,"v":435700},{"d":"2014-04-15","o":26.37,"h":26.51,"l":26.17,"c":26.2,"v":661000},{"d":"2014-04-16","o":26.34,"h":26.83,"l":26.13,"c":26.81,"v":507900},{"d":"2014-04-17","o":26.73,"h":27.07,"l":26.59,"c":27.04,"v":237900},{"d":"2014-04-21","o":27.1,"h":27.17,"l":26.72,"c":26.8,"v":312700},{"d":"2014-04-22","o":26.85,"h":27.01,"l":26.56,"c":27,"v":204600},{"d":"2014-04-23","o":26.92,"h":26.99,"l":26.64,"c":26.71,"v":487300},{"d":"2014-04-24","o":26.84,"h":26.97,"l":26.75,"c":26.88,"v":131100},{"d":"2014-04-25","o":26.83,"h":26.93,"l":26.65,"c":26.85,"v":222200},{"d":"2014-04-28","o":26.95,"h":27.08,"l":26.72,"c":27.01,"v":176000},{"d":"2014-04-29","o":27.14,"h":27.32,"l":26.93,"c":27.02,"v":176200},{"d":"2014-04-30","o":27.03,"h":27.22,"l":26.79,"c":27.13,"v":209000},{"d":"2014-05-01","o":27.03,"h":27.23,"l":26.69,"c":27.19,"v":457500},{"d":"2014-05-02","o":27.19,"h":27.42,"l":26.93,"c":27.17,"v":210100},{"d":"2014-05-05","o":27.1,"h":27.17,"l":26.8,"c":27.08,"v":199900},{"d":"2014-05-06","o":26.99,"h":27.13,"l":26.81,"c":26.95,"v":272400},{"d":"2014-05-07","o":27.15,"h":27.4,"l":26.99,"c":27.38,"v":352500},{"d":"2014-05-08","o":27.45,"h":27.63,"l":27.21,"c":27.37,"v":436600},{"d":"2014-05-09","o":27.27,"h":27.84,"l":27.27,"c":27.74,"v":556100},{"d":"2014-05-12","o":27.77,"h":28,"l":27.59,"c":27.95,"v":860400},{"d":"2014-05-13","o":27.97,"h":28.31,"l":27.62,"c":27.63,"v":763100},{"d":"2014-05-14","o":27.56,"h":27.65,"l":27.23,"c":27.25,"v":396700},{"d":"2014-05-15","o":27.08,"h":27.26,"l":26.92,"c":27.04,"v":321300},{"d":"2014-05-16","o":26.97,"h":27.6,"l":26.89,"c":27.6,"v":221000},{"d":"2014-05-19","o":27.57,"h":27.59,"l":27.26,"c":27.45,"v":149000},{"d":"2014-05-20","o":27.35,"h":27.53,"l":27.04,"c":27.24,"v":228000},{"d":"2014-05-21","o":27.27,"h":27.39,"l":27.03,"c":27.17,"v":212500},{"d":"2014-05-22","o":27.13,"h":27.3,"l":27.07,"c":27.16,"v":174500},{"d":"2014-05-23","o":27.15,"h":27.51,"l":27.11,"c":27.46,"v":230100},{"d":"2014-05-27","o":27.59,"h":27.81,"l":27.43,"c":27.8,"v":244800},{"d":"2014-05-28","o":27.78,"h":27.83,"l":27.48,"c":27.54,"v":315900},{"d":"2014-05-29","o":27.61,"h":27.61,"l":27.37,"c":27.45,"v":469600},{"d":"2014-05-30","o":27.52,"h":27.68,"l":27.45,"c":27.59,"v":317400},{"d":"2014-06-02","o":27.68,"h":27.92,"l":27.47,"c":27.79,"v":251800},{"d":"2014-06-03","o":27.65,"h":27.88,"l":27.54,"c":27.79,"v":262100},{"d":"2014-06-04","o":27.65,"h":27.95,"l":27.53,"c":27.9,"v":218000},{"d":"2014-06-05","o":27.9,"h":28.5,"l":27.9,"c":28.36,"v":331500},{"d":"2014-06-06","o":28.58,"h":28.58,"l":28.23,"c":28.32,"v":295100},{"d":"2014-06-09","o":28.32,"h":28.35,"l":27.89,"c":28,"v":255500},{"d":"2014-06-10","o":27.88,"h":28.03,"l":27.52,"c":27.63,"v":153900},{"d":"2014-06-11","o":27.56,"h":27.66,"l":27.27,"c":27.66,"v":267100},{"d":"2014-06-12","o":27.68,"h":27.7,"l":27.41,"c":27.61,"v":316600},{"d":"2014-06-13","o":27.72,"h":27.93,"l":27.29,"c":27.9,"v":265800},{"d":"2014-06-16","o":27.87,"h":28.01,"l":27.69,"c":27.74,"v":176200},{"d":"2014-06-17","o":27.66,"h":27.82,"l":27.58,"c":27.76,"v":243000},{"d":"2014-06-18","o":27.76,"h":28.18,"l":27.68,"c":28.13,"v":206200},{"d":"2014-06-19","o":28.14,"h":28.43,"l":27.98,"c":28.42,"v":199800},{"d":"2014-06-20","o":28.44,"h":28.51,"l":28.05,"c":28.42,"v":661800},{"d":"2014-06-23","o":28.37,"h":28.59,"l":28.27,"c":28.44,"v":371900},{"d":"2014-06-24","o":28.38,"h":28.45,"l":28.21,"c":28.4,"v":253400},{"d":"2014-06-25","o":28.32,"h":28.6,"l":28.32,"c":28.53,"v":382100},{"d":"2014-06-26","o":28.34,"h":28.38,"l":28.02,"c":28.17,"v":200300},{"d":"2014-06-27","o":28,"h":28.56,"l":27.93,"c":28.56,"v":583300},{"d":"2014-06-30","o":28.47,"h":28.57,"l":27.99,"c":28.09,"v":470500},{"d":"2014-07-01","o":28.11,"h":28.55,"l":28.08,"c":28.39,"v":367500},{"d":"2014-07-02","o":28.35,"h":28.44,"l":28.19,"c":28.28,"v":192000},{"d":"2014-07-03","o":28.25,"h":28.29,"l":27,"c":28.26,"v":234000},{"d":"2014-07-07","o":28.17,"h":28.28,"l":28.13,"c":28.19,"v":179000},{"d":"2014-07-08","o":28.2,"h":28.36,"l":28.08,"c":28.36,"v":219900},{"d":"2014-07-09","o":28.43,"h":28.43,"l":28.12,"c":28.23,"v":129900},{"d":"2014-07-10","o":27.9,"h":28.4,"l":27.9,"c":28.32,"v":193600},{"d":"2014-07-11","o":28.33,"h":28.41,"l":28.1,"c":28.29,"v":148400},{"d":"2014-07-14","o":28.48,"h":28.51,"l":28.26,"c":28.49,"v":181900},{"d":"2014-07-15","o":28.48,"h":28.65,"l":28.34,"c":28.47,"v":227400},{"d":"2014-07-16","o":28.62,"h":28.62,"l":28.3,"c":28.42,"v":148000},{"d":"2014-07-17","o":28.22,"h":28.42,"l":28.22,"c":28.35,"v":168700},{"d":"2014-07-18","o":28.27,"h":28.74,"l":28.27,"c":28.73,"v":207800},{"d":"2014-07-21","o":28.6,"h":28.67,"l":28.44,"c":28.6,"v":177100},{"d":"2014-07-22","o":28.74,"h":28.85,"l":28.64,"c":28.69,"v":180600},{"d":"2014-07-23","o":28.67,"h":28.87,"l":28.66,"c":28.87,"v":108800},{"d":"2014-07-24","o":28.89,"h":28.93,"l":28.59,"c":28.65,"v":163200},{"d":"2014-07-25","o":28.47,"h":28.65,"l":28.26,"c":28.29,"v":266400},{"d":"2014-07-28","o":28.29,"h":28.61,"l":28.16,"c":28.57,"v":155300},{"d":"2014-07-29","o":28.61,"h":28.8,"l":28.35,"c":28.62,"v":193000},{"d":"2014-07-30","o":28.51,"h":28.7,"l":28.26,"c":28.48,"v":270900},{"d":"2014-07-31","o":28.21,"h":28.43,"l":28.21,"c":28.23,"v":247300},{"d":"2014-08-01","o":28.24,"h":28.38,"l":28.07,"c":28.31,"v":234600},{"d":"2014-08-04","o":28.44,"h":28.44,"l":28.03,"c":28.37,"v":253300},{"d":"2014-08-05","o":28.25,"h":28.47,"l":28.12,"c":28.2,"v":182200},{"d":"2014-08-06","o":28.12,"h":28.39,"l":28.12,"c":28.26,"v":292100},{"d":"2014-08-07","o":28.26,"h":28.47,"l":28.19,"c":28.28,"v":227500},{"d":"2014-08-08","o":28.26,"h":28.42,"l":28.2,"c":28.22,"v":457700},{"d":"2014-08-11","o":28.25,"h":28.62,"l":28.25,"c":28.46,"v":229700},{"d":"2014-08-12","o":28.44,"h":28.56,"l":28.22,"c":28.25,"v":323900},{"d":"2014-08-13","o":28.4,"h":28.74,"l":28.33,"c":28.72,"v":324800},{"d":"2014-08-14","o":28.73,"h":28.83,"l":28.59,"c":28.77,"v":155700},{"d":"2014-08-15","o":28.97,"h":29.08,"l":28.59,"c":28.75,"v":317300},{"d":"2014-08-18","o":28.89,"h":29,"l":28.66,"c":28.99,"v":135500},{"d":"2014-08-19","o":28.96,"h":29.25,"l":28.94,"c":29.18,"v":194200},{"d":"2014-08-20","o":29.04,"h":29.32,"l":28.88,"c":29.21,"v":181100},{"d":"2014-08-21","o":29.17,"h":29.36,"l":29.15,"c":29.18,"v":124800},{"d":"2014-08-22","o":29.18,"h":29.19,"l":28.83,"c":28.88,"v":124500},{"d":"2014-08-25","o":29.06,"h":29.06,"l":28.55,"c":28.64,"v":187300},{"d":"2014-08-26","o":28.72,"h":28.92,"l":28.68,"c":28.83,"v":158200},{"d":"2014-08-27","o":28.81,"h":28.93,"l":28.69,"c":28.83,"v":100500},{"d":"2014-08-28","o":28.79,"h":28.88,"l":28.66,"c":28.78,"v":134900},{"d":"2014-08-29","o":28.77,"h":28.92,"l":28.61,"c":28.82,"v":290500},{"d":"2014-09-02","o":28.87,"h":28.97,"l":28.77,"c":28.86,"v":167700},{"d":"2014-09-03","o":28.9,"h":28.97,"l":28.74,"c":28.82,"v":243600},{"d":"2014-09-04","o":28.81,"h":28.91,"l":28.63,"c":28.67,"v":191700},{"d":"2014-09-05","o":28.69,"h":28.89,"l":28.67,"c":28.83,"v":263800},{"d":"2014-09-08","o":28.85,"h":28.95,"l":28.65,"c":28.77,"v":188200},{"d":"2014-09-09","o":28.82,"h":28.85,"l":28.56,"c":28.65,"v":438800},{"d":"2014-09-10","o":28.58,"h":28.61,"l":28.11,"c":28.11,"v":306900},{"d":"2014-09-11","o":27.93,"h":28.26,"l":27.91,"c":28.09,"v":234300},{"d":"2014-09-12","o":28,"h":28,"l":27.07,"c":27.3,"v":530900},{"d":"2014-09-15","o":27.29,"h":27.63,"l":27.11,"c":27.48,"v":769500},{"d":"2014-09-16","o":27.52,"h":27.79,"l":27.4,"c":27.72,"v":646400},{"d":"2014-09-17","o":27.76,"h":28.09,"l":27.67,"c":27.87,"v":375600},{"d":"2014-09-18","o":27.89,"h":28,"l":27.71,"c":27.87,"v":434700},{"d":"2014-09-19","o":27.88,"h":28.04,"l":27.34,"c":27.9,"v":656400},{"d":"2014-09-22","o":27.82,"h":28.03,"l":27.63,"c":27.81,"v":273500},{"d":"2014-09-23","o":27.82,"h":27.97,"l":27.7,"c":27.76,"v":817800},{"d":"2014-09-24","o":27.84,"h":28.01,"l":27.57,"c":27.65,"v":474600},{"d":"2014-09-25","o":27.62,"h":27.71,"l":27.36,"c":27.44,"v":253200},{"d":"2014-09-26","o":27.26,"h":27.66,"l":27.1,"c":27.62,"v":227200},{"d":"2014-09-29","o":27.47,"h":27.71,"l":27.26,"c":27.68,"v":319000},{"d":"2014-09-30","o":27.64,"h":27.79,"l":27.46,"c":27.58,"v":328400},{"d":"2014-10-01","o":27.64,"h":27.81,"l":27.52,"c":27.76,"v":498200},{"d":"2014-10-02","o":27.76,"h":27.99,"l":27.58,"c":27.71,"v":236700},{"d":"2014-10-03","o":27.94,"h":27.98,"l":27.68,"c":27.78,"v":185100},{"d":"2014-10-06","o":27.78,"h":28,"l":27.71,"c":27.84,"v":107300},{"d":"2014-10-07","o":27.77,"h":28.04,"l":27.66,"c":27.67,"v":152500},{"d":"2014-10-08","o":27.68,"h":28.5,"l":27.68,"c":28.49,"v":342700},{"d":"2014-10-09","o":28.48,"h":28.8,"l":28.39,"c":28.39,"v":212600},{"d":"2014-10-10","o":28.36,"h":28.89,"l":28.36,"c":28.52,"v":294700},{"d":"2014-10-13","o":28.53,"h":29.11,"l":28.46,"c":28.73,"v":192900},{"d":"2014-10-14","o":28.87,"h":29.48,"l":28.74,"c":29.01,"v":546200},{"d":"2014-10-15","o":28.9,"h":29.28,"l":28.79,"c":29.06,"v":515300},{"d":"2014-10-16","o":28.82,"h":29.18,"l":28.71,"c":29.03,"v":422400},{"d":"2014-10-17","o":29.27,"h":29.27,"l":28.7,"c":28.85,"v":480200},{"d":"2014-10-20","o":28.81,"h":29.39,"l":28.81,"c":29.39,"v":236600},{"d":"2014-10-21","o":29.44,"h":29.67,"l":29.25,"c":29.67,"v":323200},{"d":"2014-10-22","o":29.67,"h":30,"l":29.65,"c":29.82,"v":228800},{"d":"2014-10-23","o":29.99,"h":30.2,"l":29.89,"c":30.12,"v":237000},{"d":"2014-10-24","o":30.21,"h":30.36,"l":29.91,"c":30.07,"v":222900},{"d":"2014-10-27","o":30.1,"h":30.35,"l":30.03,"c":30.34,"v":164300},{"d":"2014-10-28","o":30.3,"h":30.54,"l":30.14,"c":30.54,"v":302600},{"d":"2014-10-29","o":30.35,"h":30.72,"l":29.95,"c":30.35,"v":291500},{"d":"2014-10-30","o":29.95,"h":30.93,"l":29.82,"c":30.8,"v":1997400},{"d":"2014-10-31","o":31.1,"h":31.2,"l":30.76,"c":31.2,"v":368200},{"d":"2014-11-03","o":31.31,"h":32.17,"l":31.15,"c":32.14,"v":503000},{"d":"2014-11-04","o":32.06,"h":32.33,"l":31.82,"c":31.99,"v":424400},{"d":"2014-11-05","o":32.15,"h":32.19,"l":31.55,"c":31.89,"v":285900},{"d":"2014-11-06","o":31.84,"h":32.14,"l":31.45,"c":31.61,"v":401100},{"d":"2014-11-07","o":31.69,"h":31.84,"l":31.37,"c":31.83,"v":842200},{"d":"2014-11-10","o":31.76,"h":32.05,"l":31.63,"c":32.05,"v":238700},{"d":"2014-11-11","o":32.01,"h":32.29,"l":31.88,"c":32.21,"v":284400},{"d":"2014-11-12","o":32.09,"h":32.28,"l":31.75,"c":31.81,"v":249800},{"d":"2014-11-13","o":31.8,"h":32.04,"l":31.69,"c":31.82,"v":183400},{"d":"2014-11-14","o":31.79,"h":31.98,"l":31.37,"c":31.45,"v":200600},{"d":"2014-11-17","o":31.36,"h":31.68,"l":31.25,"c":31.56,"v":135800},{"d":"2014-11-18","o":31.63,"h":31.67,"l":31.42,"c":31.44,"v":313400},{"d":"2014-11-19","o":31.48,"h":31.58,"l":31.21,"c":31.24,"v":212300},{"d":"2014-11-20","o":31.18,"h":31.32,"l":31.05,"c":31.15,"v":240100},{"d":"2014-11-21","o":31.47,"h":31.54,"l":31.31,"c":31.43,"v":194800},{"d":"2014-11-24","o":31.43,"h":31.69,"l":31.39,"c":31.55,"v":218400},{"d":"2014-11-25","o":31.6,"h":31.7,"l":31.51,"c":31.6,"v":337000},{"d":"2014-11-26","o":31.65,"h":32.03,"l":31.62,"c":32.03,"v":234700},{"d":"2014-11-28","o":32.11,"h":32.4,"l":31.73,"c":31.96,"v":111800},{"d":"2014-12-01","o":31.94,"h":32.22,"l":31.66,"c":31.66,"v":267200},{"d":"2014-12-02","o":31.69,"h":31.94,"l":31.46,"c":31.68,"v":524600},{"d":"2014-12-03","o":31.76,"h":31.86,"l":31.58,"c":31.69,"v":301400},{"d":"2014-12-04","o":31.58,"h":31.87,"l":31.48,"c":31.79,"v":273600},{"d":"2014-12-05","o":31.76,"h":31.81,"l":31.52,"c":31.8,"v":233100},{"d":"2014-12-08","o":31.79,"h":32.17,"l":31.73,"c":31.82,"v":237300},{"d":"2014-12-09","o":31.63,"h":32.21,"l":31.6,"c":32.15,"v":339800},{"d":"2014-12-10","o":32.12,"h":32.25,"l":31.89,"c":32.15,"v":328200},{"d":"2014-12-11","o":32.29,"h":32.56,"l":32.15,"c":32.43,"v":279500},{"d":"2014-12-12","o":31.7,"h":31.85,"l":31.6,"c":31.73,"v":2792200},{"d":"2014-12-15","o":31.78,"h":31.83,"l":31.03,"c":31.1,"v":453600},{"d":"2014-12-16","o":31.09,"h":31.36,"l":30.78,"c":31.04,"v":354800},{"d":"2014-12-17","o":31.15,"h":31.75,"l":31.1,"c":31.71,"v":688700},{"d":"2014-12-18","o":31.87,"h":31.96,"l":31.53,"c":31.96,"v":549700},{"d":"2014-12-19","o":31.89,"h":32.47,"l":31.83,"c":32.22,"v":1684700},{"d":"2014-12-22","o":32.27,"h":32.9,"l":32.25,"c":32.89,"v":292400},{"d":"2014-12-23","o":33.02,"h":33.02,"l":32.66,"c":32.85,"v":291900},{"d":"2014-12-24","o":32.94,"h":33.07,"l":32.85,"c":32.96,"v":111500},{"d":"2014-12-26","o":33.08,"h":33.18,"l":33,"c":33.16,"v":121800},{"d":"2014-12-29","o":32.82,"h":32.96,"l":32.59,"c":32.59,"v":318300},{"d":"2014-12-30","o":32.55,"h":32.89,"l":32.55,"c":32.62,"v":274500},{"d":"2014-12-31","o":32.72,"h":33.01,"l":31.96,"c":32.03,"v":277000},{"d":"2015-01-02","o":32.21,"h":32.59,"l":32.13,"c":32.57,"v":331800},{"d":"2015-01-05","o":32.45,"h":32.96,"l":32.29,"c":32.9,"v":398800},{"d":"2015-01-06","o":33.06,"h":33.42,"l":32.97,"c":33.32,"v":435300},{"d":"2015-01-07","o":33.42,"h":34.26,"l":33.02,"c":34.17,"v":434600},{"d":"2015-01-08","o":34.19,"h":34.44,"l":34.09,"c":34.23,"v":552300},{"d":"2015-01-09","o":34.16,"h":34.45,"l":33.94,"c":34.2,"v":308900},{"d":"2015-01-12","o":34.21,"h":34.52,"l":34.21,"c":34.44,"v":225300},{"d":"2015-01-13","o":34.54,"h":34.57,"l":34.04,"c":34.34,"v":344000},{"d":"2015-01-14","o":34.12,"h":35,"l":34.12,"c":34.83,"v":373300},{"d":"2015-01-15","o":34.88,"h":35.07,"l":34.55,"c":34.74,"v":364400},{"d":"2015-01-16","o":34.63,"h":35.19,"l":34.57,"c":35.19,"v":328500},{"d":"2015-01-20","o":35.3,"h":35.56,"l":34.31,"c":34.6,"v":452800},{"d":"2015-01-21","o":34.56,"h":34.99,"l":34.31,"c":34.88,"v":303700},{"d":"2015-01-22","o":35.07,"h":35.85,"l":34.89,"c":35.52,"v":483200},{"d":"2015-01-23","o":35.61,"h":35.93,"l":35.25,"c":35.25,"v":529900},{"d":"2015-01-26","o":35.25,"h":36.1,"l":35.13,"c":36.1,"v":651300},{"d":"2015-01-27","o":35.87,"h":36.2,"l":35.78,"c":36.02,"v":320400},{"d":"2015-01-28","o":36.15,"h":36.49,"l":36.07,"c":36.31,"v":572000},{"d":"2015-01-29","o":36.41,"h":36.76,"l":36.15,"c":36.69,"v":367500},{"d":"2015-01-30","o":36.57,"h":36.67,"l":36.13,"c":36.19,"v":791700},{"d":"2015-02-02","o":36.21,"h":36.21,"l":35.43,"c":35.89,"v":713500},{"d":"2015-02-03","o":35.89,"h":36.31,"l":35.66,"c":36.29,"v":451400},{"d":"2015-02-04","o":36.19,"h":36.59,"l":36.01,"c":36.43,"v":441700},{"d":"2015-02-05","o":36.49,"h":36.82,"l":36.28,"c":36.81,"v":231900},{"d":"2015-02-06","o":36.73,"h":36.78,"l":35.32,"c":35.43,"v":345600},{"d":"2015-02-09","o":35.37,"h":35.65,"l":35.09,"c":35.14,"v":259500},{"d":"2015-02-10","o":35.25,"h":35.34,"l":34.85,"c":35.28,"v":250800},{"d":"2015-02-11","o":35.3,"h":35.48,"l":35,"c":35.17,"v":208800},{"d":"2015-02-12","o":35.32,"h":35.9,"l":35.13,"c":35.85,"v":213800},{"d":"2015-02-13","o":35.81,"h":35.82,"l":35.18,"c":35.47,"v":202400},{"d":"2015-02-17","o":35.51,"h":35.94,"l":35.34,"c":35.53,"v":241000},{"d":"2015-02-18","o":35.63,"h":35.81,"l":34.52,"c":35.6,"v":561400},{"d":"2015-02-19","o":35.43,"h":35.54,"l":34.86,"c":34.91,"v":301600},{"d":"2015-02-20","o":34.78,"h":35.32,"l":34.68,"c":35.26,"v":181400},{"d":"2015-02-23","o":35.19,"h":35.56,"l":35.04,"c":35.56,"v":276100},{"d":"2015-02-24","o":35.46,"h":35.46,"l":34.51,"c":34.81,"v":281300},{"d":"2015-02-25","o":34.9,"h":35.16,"l":34.58,"c":34.7,"v":369700},{"d":"2015-02-26","o":34.65,"h":34.84,"l":34.17,"c":34.27,"v":376400},{"d":"2015-02-27","o":34.19,"h":34.33,"l":33.97,"c":34.16,"v":928100},{"d":"2015-03-02","o":34.15,"h":34.63,"l":34.11,"c":34.25,"v":595600},{"d":"2015-03-03","o":34.11,"h":34.21,"l":33.73,"c":34.12,"v":467800},{"d":"2015-03-04","o":34.07,"h":34.26,"l":33.86,"c":34.03,"v":285700},{"d":"2015-03-05","o":34.12,"h":34.52,"l":34.05,"c":34.16,"v":216000},{"d":"2015-03-06","o":33.77,"h":33.77,"l":32.92,"c":32.93,"v":495300},{"d":"2015-03-09","o":33.11,"h":33.49,"l":33.04,"c":33.19,"v":170000},{"d":"2015-03-10","o":33.07,"h":33.32,"l":33.01,"c":33.13,"v":213700},{"d":"2015-03-11","o":33.21,"h":33.33,"l":32.97,"c":33.2,"v":309000},{"d":"2015-03-12","o":33.43,"h":34.06,"l":33.38,"c":34.01,"v":296600},{"d":"2015-03-13","o":33.94,"h":34.07,"l":33.71,"c":34.03,"v":169500},{"d":"2015-03-16","o":34.18,"h":34.67,"l":34.18,"c":34.42,"v":210600},{"d":"2015-03-17","o":34.37,"h":34.5,"l":33.99,"c":34.2,"v":422700},{"d":"2015-03-18","o":34.18,"h":35.11,"l":33.96,"c":34.97,"v":240400},{"d":"2015-03-19","o":34.78,"h":35.14,"l":34.74,"c":34.98,"v":330700},{"d":"2015-03-20","o":35.01,"h":35.85,"l":34.98,"c":35.32,"v":1458700},{"d":"2015-03-23","o":35.29,"h":35.67,"l":35.24,"c":35.6,"v":513800},{"d":"2015-03-24","o":35.59,"h":35.59,"l":35.11,"c":35.4,"v":382700},{"d":"2015-03-25","o":35.5,"h":35.56,"l":34.82,"c":34.89,"v":632400},{"d":"2015-03-26","o":34.82,"h":34.96,"l":34.42,"c":34.46,"v":291000},{"d":"2015-03-27","o":34.36,"h":34.53,"l":34.2,"c":34.38,"v":296500},{"d":"2015-03-30","o":34.56,"h":35.13,"l":34.38,"c":35.11,"v":291100},{"d":"2015-03-31","o":35.01,"h":35.18,"l":34.66,"c":34.88,"v":231800},{"d":"2015-04-01","o":34.81,"h":35.04,"l":34.37,"c":34.75,"v":263600},{"d":"2015-04-02","o":34.75,"h":35,"l":34.57,"c":34.87,"v":638400},{"d":"2015-04-06","o":34.88,"h":35.36,"l":34.88,"c":35.04,"v":293500},{"d":"2015-04-07","o":35,"h":35.01,"l":34.42,"c":34.46,"v":195100},{"d":"2015-04-08","o":34.59,"h":34.66,"l":34.35,"c":34.4,"v":218100},{"d":"2015-04-09","o":34.34,"h":34.34,"l":33.46,"c":33.61,"v":249300},{"d":"2015-04-10","o":33.87,"h":34.08,"l":33.44,"c":33.47,"v":274900},{"d":"2015-04-13","o":33.44,"h":33.51,"l":33.12,"c":33.12,"v":293200},{"d":"2015-04-14","o":33.22,"h":33.45,"l":33.04,"c":33.1,"v":350100},{"d":"2015-04-15","o":33.13,"h":33.25,"l":32.81,"c":32.86,"v":480800},{"d":"2015-04-16","o":32.76,"h":33.06,"l":32.55,"c":32.79,"v":229500},{"d":"2015-04-17","o":32.6,"h":32.92,"l":32.37,"c":32.47,"v":538300},{"d":"2015-04-20","o":32.56,"h":32.73,"l":32.42,"c":32.57,"v":444500},{"d":"2015-04-21","o":32.71,"h":32.93,"l":32.45,"c":32.57,"v":356800},{"d":"2015-04-22","o":32.65,"h":32.86,"l":32.47,"c":32.55,"v":312500},{"d":"2015-04-23","o":32.48,"h":32.72,"l":32.36,"c":32.4,"v":146400},{"d":"2015-04-24","o":32.4,"h":32.68,"l":32.21,"c":32.57,"v":429800},{"d":"2015-04-27","o":32.67,"h":32.87,"l":32.27,"c":32.44,"v":324000},{"d":"2015-04-28","o":32.35,"h":32.47,"l":32.14,"c":32.26,"v":214000},{"d":"2015-04-29","o":32,"h":32.15,"l":31.3,"c":31.36,"v":231300},{"d":"2015-04-30","o":30.78,"h":31.26,"l":30.17,"c":30.9,"v":563100},{"d":"2015-05-01","o":30.99,"h":31.23,"l":30.8,"c":31.18,"v":617400},{"d":"2015-05-04","o":31.31,"h":31.52,"l":31.16,"c":31.16,"v":446900},{"d":"2015-05-05","o":31.03,"h":31.12,"l":30.46,"c":30.51,"v":518300},{"d":"2015-05-06","o":30.54,"h":30.77,"l":30.3,"c":30.6,"v":439400},{"d":"2015-05-07","o":30.67,"h":31.14,"l":30.5,"c":31.08,"v":251200},{"d":"2015-05-08","o":31.43,"h":31.93,"l":31.34,"c":31.35,"v":389500},{"d":"2015-05-11","o":31.27,"h":31.54,"l":30.91,"c":30.95,"v":349200},{"d":"2015-05-12","o":30.81,"h":31.24,"l":30.59,"c":31.1,"v":271700},{"d":"2015-05-13","o":31.26,"h":31.48,"l":30.65,"c":30.67,"v":300300},{"d":"2015-05-14","o":30.75,"h":31.36,"l":30.75,"c":31.35,"v":194200},{"d":"2015-05-15","o":31.46,"h":31.66,"l":31.18,"c":31.58,"v":196700},{"d":"2015-05-18","o":31.4,"h":31.62,"l":31.25,"c":31.6,"v":220300},{"d":"2015-05-19","o":31.5,"h":31.61,"l":31.33,"c":31.53,"v":234400},{"d":"2015-05-20","o":31.63,"h":31.73,"l":31.39,"c":31.52,"v":235000},{"d":"2015-05-21","o":31.59,"h":31.74,"l":31.21,"c":31.32,"v":344100},{"d":"2015-05-22","o":31.17,"h":31.5,"l":31.01,"c":31.35,"v":254900},{"d":"2015-05-26","o":31.27,"h":31.45,"l":30.91,"c":31.16,"v":343600},{"d":"2015-05-27","o":31.3,"h":31.49,"l":31.07,"c":31.44,"v":273500},{"d":"2015-05-28","o":31.46,"h":31.63,"l":31.34,"c":31.41,"v":406500},{"d":"2015-05-29","o":31.42,"h":31.48,"l":30.93,"c":31.02,"v":555000},{"d":"2015-06-01","o":30.83,"h":31.58,"l":30.83,"c":31.44,"v":286300},{"d":"2015-06-02","o":31.28,"h":31.34,"l":30.98,"c":31.29,"v":239800},{"d":"2015-06-03","o":31.25,"h":31.44,"l":30.7,"c":30.81,"v":421300},{"d":"2015-06-04","o":30.72,"h":30.91,"l":30.58,"c":30.58,"v":512200},{"d":"2015-06-05","o":30.37,"h":30.5,"l":29.83,"c":30.33,"v":226300},{"d":"2015-06-08","o":30.37,"h":30.44,"l":30.18,"c":30.33,"v":165400},{"d":"2015-06-09","o":30.27,"h":30.38,"l":29.94,"c":30.06,"v":183200},{"d":"2015-06-10","o":30.07,"h":30.6,"l":30.01,"c":30.33,"v":231700},{"d":"2015-06-11","o":30.47,"h":30.62,"l":30.42,"c":30.49,"v":202800},{"d":"2015-06-12","o":30.45,"h":30.57,"l":30.39,"c":30.57,"v":303700},{"d":"2015-06-15","o":30.47,"h":30.48,"l":30.16,"c":30.29,"v":246900},{"d":"2015-06-16","o":30.35,"h":30.54,"l":30.15,"c":30.49,"v":242300},{"d":"2015-06-17","o":30.55,"h":30.58,"l":30.21,"c":30.41,"v":526400},{"d":"2015-06-18","o":30.53,"h":31.01,"l":30.53,"c":30.88,"v":354700},{"d":"2015-06-19","o":30.98,"h":31.06,"l":30.61,"c":30.84,"v":1208200},{"d":"2015-06-22","o":30.98,"h":31.07,"l":30.71,"c":30.76,"v":393000},{"d":"2015-06-23","o":30.64,"h":30.68,"l":30.25,"c":30.36,"v":388900},{"d":"2015-06-24","o":30.39,"h":30.56,"l":30.05,"c":30.08,"v":262400},{"d":"2015-06-25","o":30.05,"h":30.1,"l":29.77,"c":29.79,"v":255300},{"d":"2015-06-26","o":29.58,"h":29.86,"l":29.39,"c":29.78,"v":548900},{"d":"2015-06-29","o":29.69,"h":29.98,"l":29.16,"c":29.18,"v":368800},{"d":"2015-06-30","o":29.36,"h":29.39,"l":29.05,"c":29.11,"v":359300},{"d":"2015-07-01","o":29.2,"h":29.66,"l":29.08,"c":29.64,"v":414500},{"d":"2015-07-02","o":30.17,"h":30.51,"l":29.91,"c":30.11,"v":564000},{"d":"2015-07-06","o":30.1,"h":30.52,"l":30.06,"c":30.5,"v":673100},{"d":"2015-07-07","o":30.65,"h":31.24,"l":30.65,"c":31,"v":699500},{"d":"2015-07-08","o":30.74,"h":31.24,"l":30.66,"c":31,"v":445500},{"d":"2015-07-09","o":31.21,"h":31.24,"l":30.77,"c":30.78,"v":310400},{"d":"2015-07-10","o":30.83,"h":31.31,"l":30.64,"c":31.16,"v":401600},{"d":"2015-07-13","o":31.43,"h":31.61,"l":31.07,"c":31.21,"v":252200},{"d":"2015-07-14","o":31.24,"h":31.4,"l":31.05,"c":31.21,"v":260000},{"d":"2015-07-15","o":31.14,"h":31.33,"l":30.91,"c":31.08,"v":340100},{"d":"2015-07-16","o":31.24,"h":31.63,"l":31.24,"c":31.56,"v":211900},{"d":"2015-07-17","o":31.49,"h":31.77,"l":31.37,"c":31.49,"v":233900},{"d":"2015-07-20","o":31.43,"h":31.62,"l":31.29,"c":31.59,"v":198000},{"d":"2015-07-21","o":31.6,"h":31.78,"l":31.5,"c":31.52,"v":749400},{"d":"2015-07-22","o":31.49,"h":31.8,"l":31.49,"c":31.73,"v":546200},{"d":"2015-07-23","o":31.75,"h":31.75,"l":31.14,"c":31.3,"v":334900},{"d":"2015-07-24","o":31.1,"h":31.52,"l":31.09,"c":31.36,"v":328300},{"d":"2015-07-27","o":31.32,"h":31.59,"l":31.16,"c":31.47,"v":454300},{"d":"2015-07-28","o":31.46,"h":31.57,"l":31.2,"c":31.51,"v":364800},{"d":"2015-07-29","o":31.38,"h":31.94,"l":30.75,"c":31.64,"v":644000},{"d":"2015-07-30","o":31.53,"h":31.76,"l":31.29,"c":31.5,"v":196700},{"d":"2015-07-31","o":31.74,"h":32.18,"l":31.62,"c":31.98,"v":292100},{"d":"2015-08-03","o":32.02,"h":32.21,"l":31.81,"c":32.2,"v":315900},{"d":"2015-08-04","o":32.14,"h":32.31,"l":31.8,"c":31.84,"v":314200},{"d":"2015-08-05","o":31.97,"h":31.98,"l":31.45,"c":31.7,"v":400900},{"d":"2015-08-06","o":31.68,"h":31.81,"l":31.15,"c":31.76,"v":372400},{"d":"2015-08-07","o":31.6,"h":31.97,"l":31.33,"c":31.9,"v":238500},{"d":"2015-08-10","o":32.13,"h":32.13,"l":31.49,"c":31.66,"v":376700},{"d":"2015-08-11","o":31.58,"h":32.23,"l":31.54,"c":32.08,"v":514700},{"d":"2015-08-12","o":31.98,"h":32.17,"l":31.65,"c":32.14,"v":482400},{"d":"2015-08-13","o":32.1,"h":32.53,"l":31.78,"c":32.3,"v":478600},{"d":"2015-08-14","o":32.19,"h":32.51,"l":32.01,"c":32.49,"v":219700},{"d":"2015-08-17","o":32.5,"h":32.67,"l":32.19,"c":32.67,"v":273100},{"d":"2015-08-18","o":32.63,"h":32.65,"l":32.42,"c":32.62,"v":260700},{"d":"2015-08-19","o":32.42,"h":32.51,"l":32.1,"c":32.41,"v":263400},{"d":"2015-08-20","o":32.25,"h":32.39,"l":32.02,"c":32.12,"v":212100},{"d":"2015-08-21","o":31.62,"h":32.05,"l":31.5,"c":31.58,"v":335100},{"d":"2015-08-24","o":30.66,"h":30.87,"l":29.85,"c":29.89,"v":422900},{"d":"2015-08-25","o":30.61,"h":30.61,"l":29,"c":29.03,"v":464800},{"d":"2015-08-26","o":29.56,"h":29.85,"l":29,"c":29.77,"v":357300},{"d":"2015-08-27","o":30.05,"h":30.51,"l":29.63,"c":30.3,"v":307800},{"d":"2015-08-28","o":30.34,"h":30.34,"l":29.93,"c":30.08,"v":323000},{"d":"2015-08-31","o":30.09,"h":30.16,"l":29.48,"c":29.55,"v":576800},{"d":"2015-09-01","o":29.07,"h":29.29,"l":28.65,"c":28.87,"v":335500},{"d":"2015-09-02","o":29.18,"h":29.23,"l":28.8,"c":29.14,"v":286400},{"d":"2015-09-03","o":29.33,"h":29.49,"l":29.15,"c":29.19,"v":249600},{"d":"2015-09-04","o":28.89,"h":28.96,"l":28.34,"c":28.56,"v":125900},{"d":"2015-09-08","o":28.9,"h":29.1,"l":28.69,"c":29.05,"v":199100},{"d":"2015-09-09","o":29.25,"h":29.25,"l":28.42,"c":28.46,"v":227400},{"d":"2015-09-10","o":28.38,"h":28.88,"l":28.38,"c":28.55,"v":163900},{"d":"2015-09-11","o":28.47,"h":29.27,"l":28.47,"c":29.25,"v":164100},{"d":"2015-09-14","o":29.35,"h":29.35,"l":29.13,"c":29.26,"v":97000},{"d":"2015-09-15","o":29.32,"h":29.78,"l":29.04,"c":29.61,"v":186100},{"d":"2015-09-16","o":29.68,"h":30.08,"l":29.62,"c":29.92,"v":150900},{"d":"2015-09-17","o":29.89,"h":30.73,"l":29.8,"c":30.33,"v":189300},{"d":"2015-09-18","o":29.99,"h":30.69,"l":29.99,"c":30.44,"v":443000},{"d":"2015-09-21","o":30.57,"h":30.85,"l":30.44,"c":30.63,"v":163200},{"d":"2015-09-22","o":30.35,"h":30.69,"l":30.12,"c":30.16,"v":172000},{"d":"2015-09-23","o":30.25,"h":30.61,"l":30.1,"c":30.48,"v":168100},{"d":"2015-09-24","o":30.4,"h":30.6,"l":29.93,"c":30.14,"v":188600},{"d":"2015-09-25","o":30.24,"h":30.59,"l":30.05,"c":30.31,"v":204500},{"d":"2015-09-28","o":30.01,"h":30.01,"l":29.53,"c":29.8,"v":258300},{"d":"2015-09-29","o":29.87,"h":30.3,"l":29.61,"c":30.1,"v":310400},{"d":"2015-09-30","o":30.28,"h":30.49,"l":30.07,"c":30.07,"v":405700},{"d":"2015-10-01","o":30.17,"h":30.45,"l":29.96,"c":30.24,"v":232700},{"d":"2015-10-02","o":30.11,"h":30.48,"l":29.8,"c":30.48,"v":294500},{"d":"2015-10-05","o":30.65,"h":31.06,"l":30.48,"c":31.03,"v":154100},{"d":"2015-10-06","o":31.02,"h":31.18,"l":30.66,"c":30.91,"v":222600},{"d":"2015-10-07","o":30.94,"h":31.53,"l":30.82,"c":31.49,"v":316500},{"d":"2015-10-08","o":31.53,"h":31.81,"l":31.29,"c":31.75,"v":167500},{"d":"2015-10-09","o":31.82,"h":31.92,"l":31.6,"c":31.88,"v":187300},{"d":"2015-10-12","o":31.95,"h":32.3,"l":31.83,"c":32.18,"v":137200},{"d":"2015-10-13","o":32.03,"h":32.34,"l":31.66,"c":31.75,"v":184300},{"d":"2015-10-14","o":31.77,"h":31.96,"l":31.31,"c":31.4,"v":153100},{"d":"2015-10-15","o":31.44,"h":31.99,"l":31.3,"c":31.98,"v":174200},{"d":"2015-10-16","o":32.04,"h":32.27,"l":31.78,"c":32.1,"v":216200},{"d":"2015-10-19","o":32.02,"h":32.67,"l":32.02,"c":32.67,"v":205000},{"d":"2015-10-20","o":32.52,"h":32.7,"l":32.35,"c":32.53,"v":114400},{"d":"2015-10-21","o":32.54,"h":32.63,"l":32.21,"c":32.25,"v":204600},{"d":"2015-10-22","o":32.43,"h":32.83,"l":32.35,"c":32.78,"v":181500},{"d":"2015-10-23","o":32.82,"h":32.91,"l":32.34,"c":32.68,"v":180600},{"d":"2015-10-26","o":32.72,"h":32.91,"l":32.48,"c":32.88,"v":131100},{"d":"2015-10-27","o":32.84,"h":33.22,"l":32.72,"c":32.88,"v":163500},{"d":"2015-10-28","o":32.86,"h":33.4,"l":32.46,"c":33.35,"v":245800},{"d":"2015-10-29","o":33.16,"h":33.56,"l":32.99,"c":33.34,"v":149000},{"d":"2015-10-30","o":33.41,"h":33.44,"l":32.8,"c":32.89,"v":202000},{"d":"2015-11-02","o":32.79,"h":33.43,"l":32.73,"c":33.43,"v":178600},{"d":"2015-11-03","o":33.28,"h":33.28,"l":32.96,"c":33.07,"v":196300},{"d":"2015-11-04","o":33.33,"h":33.33,"l":32.77,"c":32.96,"v":242400},{"d":"2015-11-05","o":32.91,"h":33.38,"l":32.78,"c":33.32,"v":99200},{"d":"2015-11-06","o":32.9,"h":32.9,"l":32.42,"c":32.68,"v":330800},{"d":"2015-11-09","o":33,"h":33.14,"l":31.57,"c":31.94,"v":186300},{"d":"2015-11-10","o":31.88,"h":32.49,"l":31.88,"c":32.22,"v":317700},{"d":"2015-11-11","o":32.4,"h":32.74,"l":32.19,"c":32.63,"v":180900},{"d":"2015-11-12","o":32.52,"h":32.71,"l":32.06,"c":32.18,"v":165900},{"d":"2015-11-13","o":32.14,"h":32.38,"l":31.75,"c":31.78,"v":188900},{"d":"2015-11-16","o":31.77,"h":32.16,"l":31.63,"c":32.12,"v":153300},{"d":"2015-11-17","o":32.05,"h":32.59,"l":31.92,"c":32.31,"v":91500},{"d":"2015-11-18","o":32.4,"h":32.96,"l":32.26,"c":32.93,"v":150200},{"d":"2015-11-19","o":32.99,"h":33.18,"l":32.75,"c":33.03,"v":126200},{"d":"2015-11-20","o":33.26,"h":33.62,"l":33.15,"c":33.53,"v":221300},{"d":"2015-11-23","o":33.49,"h":33.68,"l":33.4,"c":33.56,"v":103200},{"d":"2015-11-24","o":33.3,"h":33.5,"l":32.95,"c":33.4,"v":142800},{"d":"2015-11-25","o":33.4,"h":33.55,"l":33.25,"c":33.52,"v":132700},{"d":"2015-11-27","o":33.47,"h":33.99,"l":33.47,"c":33.87,"v":123800},{"d":"2015-11-30","o":33.98,"h":34.06,"l":33.44,"c":33.54,"v":361900},{"d":"2015-12-01","o":33.41,"h":33.94,"l":33.01,"c":33.55,"v":304200},{"d":"2015-12-02","o":33.49,"h":33.6,"l":32.83,"c":32.91,"v":233900},{"d":"2015-12-03","o":32.86,"h":32.86,"l":32.24,"c":32.27,"v":206200},{"d":"2015-12-04","o":32.28,"h":32.96,"l":32.28,"c":32.74,"v":317000},{"d":"2015-12-07","o":32.69,"h":32.89,"l":32.42,"c":32.75,"v":186600},{"d":"2015-12-08","o":32.64,"h":32.84,"l":32.47,"c":32.72,"v":90700},{"d":"2015-12-09","o":32.55,"h":32.96,"l":32.44,"c":32.79,"v":233200},{"d":"2015-12-10","o":32.8,"h":32.92,"l":32.29,"c":32.42,"v":196300},{"d":"2015-12-11","o":31.81,"h":32.5,"l":31.8,"c":32.48,"v":936200},{"d":"2015-12-14","o":32.47,"h":32.56,"l":32.1,"c":32.39,"v":240300},{"d":"2015-12-15","o":32.63,"h":33.24,"l":32.57,"c":33.1,"v":274400},{"d":"2015-12-16","o":33.17,"h":33.83,"l":33.11,"c":33.68,"v":254400},{"d":"2015-12-17","o":33.92,"h":33.93,"l":33.44,"c":33.47,"v":263500},{"d":"2015-12-18","o":33.52,"h":33.52,"l":32.75,"c":32.78,"v":1192800},{"d":"2015-12-21","o":32.99,"h":33.11,"l":32.56,"c":32.76,"v":408800},{"d":"2015-12-22","o":32.96,"h":33.17,"l":32.83,"c":32.95,"v":391100},{"d":"2015-12-23","o":33.06,"h":33.28,"l":32.94,"c":33.25,"v":466600},{"d":"2015-12-24","o":33.26,"h":33.4,"l":33.07,"c":33.27,"v":92700},{"d":"2015-12-28","o":33.22,"h":33.54,"l":33.09,"c":33.5,"v":256400},{"d":"2015-12-29","o":33.15,"h":33.59,"l":33.15,"c":33.57,"v":210300},{"d":"2015-12-30","o":33.43,"h":33.54,"l":33.29,"c":33.34,"v":260900},{"d":"2015-12-31","o":33.43,"h":33.48,"l":32.99,"c":33.15,"v":400700},{"d":"2016-01-04","o":32.73,"h":32.75,"l":31.88,"c":32.18,"v":935400},{"d":"2016-01-05","o":32.28,"h":33.32,"l":32.25,"c":33.17,"v":613900},{"d":"2016-01-06","o":33.12,"h":33.13,"l":32.8,"c":33.03,"v":593600},{"d":"2016-01-07","o":32.55,"h":32.84,"l":32.32,"c":32.34,"v":556000},{"d":"2016-01-08","o":32.48,"h":32.63,"l":31.47,"c":31.53,"v":680800},{"d":"2016-01-11","o":31.65,"h":32.11,"l":31.47,"c":31.93,"v":513100},{"d":"2016-01-12","o":32.15,"h":32.19,"l":31.56,"c":31.66,"v":416500},{"d":"2016-01-13","o":31.66,"h":31.94,"l":30.99,"c":31.19,"v":515400},{"d":"2016-01-14","o":31.25,"h":31.45,"l":30.89,"c":31.05,"v":510400},{"d":"2016-01-15","o":30.49,"h":31.1,"l":30.36,"c":31.09,"v":480900},{"d":"2016-01-19","o":31.32,"h":31.82,"l":31.18,"c":31.66,"v":393200},{"d":"2016-01-20","o":31.41,"h":31.54,"l":30.25,"c":31.08,"v":400200},{"d":"2016-01-21","o":31.44,"h":31.79,"l":30.96,"c":31.3,"v":422000},{"d":"2016-01-22","o":31.55,"h":32.53,"l":31.46,"c":32.38,"v":433900},{"d":"2016-01-25","o":32.38,"h":32.69,"l":31.92,"c":32.22,"v":331300},{"d":"2016-01-26","o":32.42,"h":33.04,"l":32.3,"c":33.03,"v":332700},{"d":"2016-01-27","o":32.89,"h":32.89,"l":32.17,"c":32.41,"v":307600},{"d":"2016-01-28","o":32.58,"h":33.18,"l":32.46,"c":32.63,"v":682000},{"d":"2016-01-29","o":32.97,"h":34.1,"l":32.76,"c":34.1,"v":804800},{"d":"2016-02-01","o":33.78,"h":34.74,"l":33.73,"c":34.51,"v":410100},{"d":"2016-02-02","o":34.44,"h":34.7,"l":33.96,"c":34.25,"v":1216600},{"d":"2016-02-03","o":34.44,"h":34.68,"l":34.08,"c":34.4,"v":456900},{"d":"2016-02-04","o":34.32,"h":34.55,"l":34.07,"c":34.26,"v":334400},{"d":"2016-02-05","o":34.16,"h":34.16,"l":33.5,"c":33.55,"v":388500},{"d":"2016-02-08","o":33.51,"h":33.51,"l":32.47,"c":32.88,"v":388200},{"d":"2016-02-09","o":32.59,"h":33.13,"l":32.48,"c":32.74,"v":377000},{"d":"2016-02-10","o":32.98,"h":33.49,"l":32.51,"c":32.96,"v":236400},{"d":"2016-02-11","o":32.49,"h":32.72,"l":32.17,"c":32.56,"v":440300},{"d":"2016-02-12","o":32.92,"h":33.08,"l":32.19,"c":32.59,"v":356900},{"d":"2016-02-16","o":32.81,"h":33.31,"l":32.41,"c":33.25,"v":402900},{"d":"2016-02-17","o":33.31,"h":33.44,"l":32.74,"c":32.86,"v":472700},{"d":"2016-02-18","o":32.81,"h":33.16,"l":32.47,"c":33.05,"v":358600},{"d":"2016-02-19","o":32.92,"h":33.44,"l":32.92,"c":33.13,"v":289600},{"d":"2016-02-22","o":33.38,"h":33.7,"l":33.2,"c":33.34,"v":556600},{"d":"2016-02-23","o":33.15,"h":33.62,"l":33.09,"c":33.18,"v":376300},{"d":"2016-02-24","o":33.04,"h":33.25,"l":32.75,"c":33.09,"v":258600},{"d":"2016-02-25","o":33.29,"h":33.95,"l":33.29,"c":33.9,"v":282700},{"d":"2016-02-26","o":33.93,"h":33.98,"l":33.29,"c":33.3,"v":183700},{"d":"2016-02-29","o":33.32,"h":33.58,"l":32.95,"c":33.05,"v":500800},{"d":"2016-03-01","o":33.36,"h":33.93,"l":33.22,"c":33.91,"v":368600},{"d":"2016-03-02","o":33.87,"h":34.06,"l":33.73,"c":33.98,"v":353800},{"d":"2016-03-03","o":34.01,"h":34.13,"l":33.66,"c":33.89,"v":393700},{"d":"2016-03-04","o":33.74,"h":34.04,"l":33.66,"c":34.04,"v":311500},{"d":"2016-03-07","o":33.88,"h":33.99,"l":33.54,"c":33.83,"v":378200},{"d":"2016-03-08","o":33.86,"h":33.89,"l":33.5,"c":33.53,"v":186000},{"d":"2016-03-09","o":33.58,"h":33.99,"l":33.58,"c":33.75,"v":144000},{"d":"2016-03-10","o":33.87,"h":34.05,"l":33.18,"c":33.51,"v":168300},{"d":"2016-03-11","o":33.82,"h":34.2,"l":33.73,"c":34.19,"v":244600},{"d":"2016-03-14","o":34.15,"h":34.24,"l":33.95,"c":33.99,"v":186700},{"d":"2016-03-15","o":33.9,"h":34.28,"l":33.82,"c":34.17,"v":173000},{"d":"2016-03-16","o":33.99,"h":34.99,"l":33.85,"c":34.74,"v":603900},{"d":"2016-03-17","o":34.8,"h":35.13,"l":34.65,"c":35,"v":572500},{"d":"2016-03-18","o":35.16,"h":35.16,"l":34.4,"c":34.53,"v":969900},{"d":"2016-03-21","o":34.34,"h":34.55,"l":33.97,"c":34.02,"v":333200},{"d":"2016-03-22","o":33.95,"h":34.08,"l":33.77,"c":33.89,"v":270100},{"d":"2016-03-23","o":33.82,"h":34,"l":33.68,"c":33.7,"v":250400},{"d":"2016-03-24","o":33.58,"h":33.8,"l":33.5,"c":33.7,"v":232500},{"d":"2016-03-28","o":33.79,"h":34.12,"l":33.69,"c":34.12,"v":205100},{"d":"2016-03-29","o":33.9,"h":34.86,"l":33.9,"c":34.84,"v":299600},{"d":"2016-03-30","o":34.89,"h":35.21,"l":34.79,"c":35.03,"v":296700},{"d":"2016-03-31","o":34.94,"h":35.24,"l":34.76,"c":35.13,"v":423200},{"d":"2016-04-01","o":34.92,"h":35.61,"l":34.87,"c":35.46,"v":397000},{"d":"2016-04-04","o":35.51,"h":35.51,"l":34.93,"c":35.23,"v":352200},{"d":"2016-04-05","o":34.65,"h":34.7,"l":33.92,"c":34.09,"v":3081600},{"d":"2016-04-06","o":34.15,"h":34.39,"l":34.09,"c":34.28,"v":586900},{"d":"2016-04-07","o":34.15,"h":34.36,"l":33.95,"c":34.08,"v":640500},{"d":"2016-04-08","o":34.22,"h":34.41,"l":34.15,"c":34.26,"v":364000},{"d":"2016-04-11","o":34.32,"h":34.5,"l":34.07,"c":34.11,"v":667200},{"d":"2016-04-12","o":34.11,"h":34.39,"l":34.06,"c":34.24,"v":317700},{"d":"2016-04-13","o":34.41,"h":34.42,"l":33.94,"c":34.25,"v":294600},{"d":"2016-04-14","o":34.24,"h":34.24,"l":33.72,"c":33.72,"v":611400},{"d":"2016-04-15","o":33.74,"h":34.17,"l":33.68,"c":34.02,"v":303700},{"d":"2016-04-18","o":34.03,"h":34.18,"l":33.84,"c":34.16,"v":198000},{"d":"2016-04-19","o":34.23,"h":34.3,"l":33.88,"c":33.9,"v":341800},{"d":"2016-04-20","o":34,"h":34.05,"l":33.36,"c":33.37,"v":295100},{"d":"2016-04-21","o":33.32,"h":33.49,"l":32.76,"c":32.88,"v":289900},{"d":"2016-04-22","o":33,"h":33.46,"l":32.91,"c":33.44,"v":460100},{"d":"2016-04-25","o":33.31,"h":33.69,"l":33.21,"c":33.68,"v":533100},{"d":"2016-04-26","o":33.75,"h":34.06,"l":33.5,"c":34.06,"v":405900},{"d":"2016-04-27","o":33.21,"h":34.1,"l":33.21,"c":34.1,"v":454100},{"d":"2016-04-28","o":33.93,"h":34.27,"l":33.85,"c":34.1,"v":292500},{"d":"2016-04-29","o":34.01,"h":34.09,"l":33.42,"c":33.7,"v":379200},{"d":"2016-05-02","o":33.77,"h":34.44,"l":33.77,"c":34.41,"v":336400},{"d":"2016-05-03","o":34.36,"h":34.57,"l":33.97,"c":34.27,"v":203400},{"d":"2016-05-04","o":34.2,"h":34.89,"l":34.05,"c":34.82,"v":312300},{"d":"2016-05-05","o":34.75,"h":35.28,"l":34.6,"c":35.26,"v":1558200},{"d":"2016-05-06","o":35.2,"h":35.52,"l":34.99,"c":35.51,"v":398700},{"d":"2016-05-09","o":35.7,"h":35.88,"l":35.53,"c":35.74,"v":383000},{"d":"2016-05-10","o":35.98,"h":35.98,"l":35.52,"c":35.65,"v":216000},{"d":"2016-05-11","o":35.58,"h":35.58,"l":34.68,"c":34.97,"v":417900},{"d":"2016-05-12","o":35.06,"h":35.13,"l":34.74,"c":34.97,"v":401600},{"d":"2016-05-13","o":34.88,"h":34.93,"l":34.4,"c":34.62,"v":218000},{"d":"2016-05-16","o":34.65,"h":35.01,"l":34.6,"c":34.85,"v":249900},{"d":"2016-05-17","o":34.71,"h":34.71,"l":33.59,"c":33.94,"v":397400},{"d":"2016-05-18","o":33.88,"h":33.91,"l":33.06,"c":33.37,"v":301200},{"d":"2016-05-19","o":33.09,"h":33.28,"l":32.86,"c":33.16,"v":261400},{"d":"2016-05-20","o":33.34,"h":33.8,"l":33.21,"c":33.71,"v":315900},{"d":"2016-05-23","o":33.74,"h":33.74,"l":33.41,"c":33.52,"v":142500},{"d":"2016-05-24","o":33.57,"h":34.18,"l":33.52,"c":34.04,"v":405000},{"d":"2016-05-25","o":34.04,"h":34.04,"l":33.55,"c":33.74,"v":318100},{"d":"2016-05-26","o":33.8,"h":34.05,"l":33.68,"c":33.85,"v":255800},{"d":"2016-05-27","o":33.91,"h":34.12,"l":33.82,"c":33.89,"v":365700},{"d":"2016-05-31","o":33.95,"h":33.99,"l":33.66,"c":33.9,"v":725600},{"d":"2016-06-01","o":33.84,"h":33.98,"l":33.65,"c":33.87,"v":528700},{"d":"2016-06-02","o":33.72,"h":34.13,"l":33.63,"c":34.11,"v":507900},{"d":"2016-06-03","o":34.33,"h":34.58,"l":33.93,"c":34.08,"v":579200},{"d":"2016-06-06","o":34.03,"h":34.36,"l":33.68,"c":33.89,"v":276800},{"d":"2016-06-07","o":33.83,"h":34.19,"l":33.75,"c":34.07,"v":246300},{"d":"2016-06-08","o":34,"h":34.46,"l":33.95,"c":34.32,"v":257100},{"d":"2016-06-09","o":34.24,"h":34.42,"l":34.07,"c":34.21,"v":556500},{"d":"2016-06-10","o":34,"h":34.22,"l":33.95,"c":34.15,"v":446500},{"d":"2016-06-13","o":34.22,"h":34.56,"l":34,"c":34.07,"v":317400},{"d":"2016-06-14","o":34.03,"h":34.05,"l":33.72,"c":33.8,"v":238600},{"d":"2016-06-15","o":33.83,"h":34.21,"l":33.77,"c":34.06,"v":327900},{"d":"2016-06-16","o":33.96,"h":34.29,"l":33.81,"c":34.28,"v":262300},{"d":"2016-06-17","o":34.1,"h":34.28,"l":33.78,"c":34.09,"v":699300},{"d":"2016-06-20","o":34.32,"h":34.54,"l":34.08,"c":34.1,"v":260300},{"d":"2016-06-21","o":34.18,"h":34.33,"l":34.06,"c":34.23,"v":204700},{"d":"2016-06-22","o":34.23,"h":34.36,"l":33.97,"c":34.18,"v":291500},{"d":"2016-06-23","o":34.35,"h":34.4,"l":34.09,"c":34.14,"v":280200},{"d":"2016-06-24","o":33.41,"h":34.27,"l":33.16,"c":33.74,"v":1079600},{"d":"2016-06-27","o":33.6,"h":33.97,"l":33.41,"c":33.83,"v":408900},{"d":"2016-06-28","o":34.08,"h":34.49,"l":33.75,"c":34.44,"v":660900},{"d":"2016-06-29","o":34.61,"h":35.03,"l":34.61,"c":35.03,"v":483900},{"d":"2016-06-30","o":35.05,"h":35.52,"l":34.65,"c":35.52,"v":621800},{"d":"2016-07-01","o":35.78,"h":35.93,"l":35.42,"c":35.91,"v":484500},{"d":"2016-07-05","o":35.91,"h":36.49,"l":35.85,"c":36.47,"v":397700},{"d":"2016-07-06","o":36.47,"h":36.54,"l":36.1,"c":36.23,"v":351800},{"d":"2016-07-07","o":36.15,"h":36.22,"l":35.66,"c":35.96,"v":518400},{"d":"2016-07-08","o":36.26,"h":36.72,"l":36.08,"c":36.66,"v":753800},{"d":"2016-07-11","o":36.66,"h":36.96,"l":36.4,"c":36.84,"v":468500},{"d":"2016-07-12","o":36.69,"h":36.81,"l":36.3,"c":36.62,"v":396600},{"d":"2016-07-13","o":36.7,"h":36.98,"l":36.59,"c":36.96,"v":403500},{"d":"2016-07-14","o":36.89,"h":36.95,"l":36.56,"c":36.64,"v":367400},{"d":"2016-07-15","o":36.69,"h":36.75,"l":36.35,"c":36.63,"v":327900},{"d":"2016-07-18","o":36.73,"h":36.73,"l":36.42,"c":36.48,"v":205000},{"d":"2016-07-19","o":36.55,"h":36.71,"l":36.37,"c":36.65,"v":197900},{"d":"2016-07-20","o":36.71,"h":36.71,"l":36.54,"c":36.67,"v":123200},{"d":"2016-07-21","o":36.58,"h":36.74,"l":36.31,"c":36.71,"v":232300},{"d":"2016-07-22","o":36.59,"h":37.14,"l":36.59,"c":37.02,"v":163800},{"d":"2016-07-25","o":37.03,"h":37.28,"l":36.99,"c":37.15,"v":296000},{"d":"2016-07-26","o":37.22,"h":37.26,"l":36.82,"c":36.93,"v":157500},{"d":"2016-07-27","o":38.01,"h":38.01,"l":36.28,"c":36.71,"v":329500},{"d":"2016-07-28","o":36.58,"h":37.34,"l":36.53,"c":37.14,"v":643200},{"d":"2016-07-29","o":37.07,"h":37.98,"l":37.07,"c":37.66,"v":809300},{"d":"2016-08-01","o":37.56,"h":37.77,"l":37.47,"c":37.69,"v":440600},{"d":"2016-08-02","o":37.55,"h":37.74,"l":36.91,"c":36.97,"v":399100},{"d":"2016-08-03","o":37.02,"h":37.02,"l":36.48,"c":36.69,"v":224400},{"d":"2016-08-04","o":36.9,"h":36.9,"l":36.5,"c":36.6,"v":224000},{"d":"2016-08-05","o":36.71,"h":36.88,"l":36.51,"c":36.6,"v":257900},{"d":"2016-08-08","o":36.54,"h":36.8,"l":36.22,"c":36.27,"v":361400},{"d":"2016-08-09","o":36.07,"h":36.72,"l":35.66,"c":36.57,"v":4052200},{"d":"2016-08-10","o":36.71,"h":36.97,"l":36.53,"c":36.89,"v":1139600},{"d":"2016-08-11","o":36.03,"h":36.83,"l":36.03,"c":36.4,"v":1721500},{"d":"2016-08-12","o":36.57,"h":36.84,"l":36.35,"c":36.44,"v":629900},{"d":"2016-08-15","o":36.46,"h":36.64,"l":36.1,"c":36.12,"v":616800},{"d":"2016-08-16","o":35.99,"h":36.08,"l":35.5,"c":35.79,"v":562900},{"d":"2016-08-17","o":35.92,"h":35.92,"l":35.47,"c":35.87,"v":651300},{"d":"2016-08-18","o":35.91,"h":36.27,"l":35.78,"c":36.25,"v":601400},{"d":"2016-08-19","o":36.19,"h":36.22,"l":35.92,"c":36.01,"v":685300},{"d":"2016-08-22","o":36.1,"h":36.37,"l":35.99,"c":36.31,"v":335300},{"d":"2016-08-23","o":36.49,"h":36.6,"l":36.2,"c":36.38,"v":587200},{"d":"2016-08-24","o":36.35,"h":36.48,"l":36.03,"c":36.48,"v":446400},{"d":"2016-08-25","o":36.55,"h":36.93,"l":36.52,"c":36.7,"v":537400},{"d":"2016-08-26","o":36.81,"h":37.12,"l":36.3,"c":36.61,"v":630400},{"d":"2016-08-29","o":36.7,"h":36.97,"l":36.58,"c":36.74,"v":384400},{"d":"2016-08-30","o":36.73,"h":36.91,"l":36.33,"c":36.69,"v":545400},{"d":"2016-08-31","o":36.62,"h":37.04,"l":35.8,"c":36.94,"v":1746400},{"d":"2016-09-01","o":36.94,"h":37.01,"l":36.36,"c":36.56,"v":588600},{"d":"2016-09-02","o":36.67,"h":37.35,"l":36.67,"c":36.99,"v":461600},{"d":"2016-09-06","o":37.07,"h":37.4,"l":36.72,"c":37.4,"v":601100},{"d":"2016-09-07","o":37.35,"h":37.51,"l":37.16,"c":37.49,"v":477200},{"d":"2016-09-08","o":37.29,"h":37.38,"l":37,"c":37.17,"v":311400},{"d":"2016-09-09","o":36.6,"h":36.6,"l":35.74,"c":36.09,"v":1201200},{"d":"2016-09-12","o":36.06,"h":36.41,"l":35.89,"c":36.29,"v":578100},{"d":"2016-09-13","o":36.11,"h":36.13,"l":35.07,"c":35.18,"v":474300},{"d":"2016-09-14","o":35.33,"h":35.37,"l":34.99,"c":35.13,"v":248500},{"d":"2016-09-15","o":35.13,"h":35.42,"l":34.91,"c":35.25,"v":307100},{"d":"2016-09-16","o":35.25,"h":35.56,"l":35.04,"c":35.5,"v":1595700},{"d":"2016-09-19","o":35.53,"h":35.88,"l":35.43,"c":35.84,"v":413100},{"d":"2016-09-20","o":36.02,"h":36.1,"l":35.75,"c":35.76,"v":648500},{"d":"2016-09-21","o":35.77,"h":36.08,"l":35.3,"c":36.08,"v":751300},{"d":"2016-09-22","o":36.42,"h":36.98,"l":36.34,"c":36.97,"v":398600},{"d":"2016-09-23","o":36.8,"h":37.24,"l":36.53,"c":37.1,"v":608200},{"d":"2016-09-26","o":37.03,"h":37.38,"l":37.03,"c":37.28,"v":378300},{"d":"2016-09-27","o":37.39,"h":37.54,"l":36.76,"c":36.79,"v":328900},{"d":"2016-09-28","o":36.71,"h":36.83,"l":36.46,"c":36.82,"v":270700},{"d":"2016-09-29","o":36.68,"h":36.73,"l":36.17,"c":36.37,"v":313400},{"d":"2016-09-30","o":36.62,"h":36.7,"l":36.08,"c":36.24,"v":369000},{"d":"2016-10-03","o":35.99,"h":36.02,"l":35.26,"c":35.47,"v":314900},{"d":"2016-10-04","o":35.44,"h":35.45,"l":34.68,"c":34.98,"v":249100},{"d":"2016-10-05","o":35.07,"h":35.16,"l":34.09,"c":34.49,"v":579100},{"d":"2016-10-06","o":34.24,"h":34.53,"l":33.9,"c":34.3,"v":493100},{"d":"2016-10-07","o":34.5,"h":34.83,"l":34.08,"c":34.25,"v":231300},{"d":"2016-10-10","o":34.37,"h":34.72,"l":34.37,"c":34.6,"v":236900},{"d":"2016-10-11","o":34.34,"h":34.68,"l":34.07,"c":34.17,"v":280700},{"d":"2016-10-12","o":34.17,"h":34.71,"l":34.14,"c":34.67,"v":172700},{"d":"2016-10-13","o":34.54,"h":35.03,"l":34.5,"c":34.91,"v":268400},{"d":"2016-10-14","o":34.96,"h":35.06,"l":34.59,"c":34.6,"v":211800},{"d":"2016-10-17","o":34.65,"h":34.96,"l":34.57,"c":34.74,"v":170000},{"d":"2016-10-18","o":34.94,"h":35.16,"l":34.73,"c":35,"v":293900},{"d":"2016-10-19","o":35.07,"h":35.1,"l":34.72,"c":35.02,"v":211400},{"d":"2016-10-20","o":34.93,"h":35.07,"l":34.64,"c":34.9,"v":201000},{"d":"2016-10-21","o":34.55,"h":35.05,"l":34.55,"c":34.98,"v":187000},{"d":"2016-10-24","o":35.22,"h":35.46,"l":34.86,"c":35.07,"v":269400},{"d":"2016-10-25","o":34.8,"h":35.08,"l":34.72,"c":35.02,"v":482900},{"d":"2016-10-26","o":34.74,"h":34.82,"l":34.07,"c":34.4,"v":600400},{"d":"2016-10-27","o":34.25,"h":34.25,"l":33.22,"c":33.57,"v":1418900},{"d":"2016-10-28","o":33.59,"h":33.87,"l":33.24,"c":33.27,"v":450000},{"d":"2016-10-31","o":33.42,"h":33.71,"l":33.28,"c":33.69,"v":396400},{"d":"2016-11-01","o":33.54,"h":33.55,"l":32.56,"c":32.58,"v":401800},{"d":"2016-11-02","o":32.58,"h":32.65,"l":31.92,"c":31.95,"v":432500},{"d":"2016-11-03","o":31.98,"h":32.15,"l":31.75,"c":32.05,"v":1333200},{"d":"2016-11-04","o":32.15,"h":32.33,"l":31.94,"c":32.15,"v":304200},{"d":"2016-11-07","o":32.56,"h":32.85,"l":32.43,"c":32.71,"v":411700},{"d":"2016-11-08","o":32.76,"h":33.18,"l":32.72,"c":33.07,"v":209300},{"d":"2016-11-09","o":32.18,"h":32.93,"l":31.85,"c":32.8,"v":515000},{"d":"2016-11-10","o":32.83,"h":32.99,"l":31.9,"c":32.35,"v":591900},{"d":"2016-11-11","o":32.43,"h":33.23,"l":32.36,"c":32.7,"v":649400},{"d":"2016-11-14","o":32.7,"h":33.47,"l":32.52,"c":33.46,"v":439700},{"d":"2016-11-15","o":33.61,"h":33.91,"l":33.13,"c":33.34,"v":250500},{"d":"2016-11-16","o":33.34,"h":33.56,"l":32.94,"c":33.21,"v":332700},{"d":"2016-11-17","o":33.21,"h":33.57,"l":32.93,"c":32.93,"v":427000},{"d":"2016-11-18","o":33.04,"h":33.18,"l":32.25,"c":33.04,"v":721600},{"d":"2016-11-21","o":33.15,"h":33.31,"l":32.55,"c":32.65,"v":478600},{"d":"2016-11-22","o":32.83,"h":33.35,"l":32.62,"c":33.35,"v":386500},{"d":"2016-11-23","o":32.98,"h":33.33,"l":32.81,"c":33.32,"v":216100},{"d":"2016-11-25","o":33.4,"h":33.67,"l":33.21,"c":33.46,"v":117900},{"d":"2016-11-28","o":33.4,"h":33.88,"l":33.26,"c":33.41,"v":364500},{"d":"2016-11-29","o":33.36,"h":33.78,"l":33.31,"c":33.45,"v":357300},{"d":"2016-11-30","o":32.96,"h":33.3,"l":32.72,"c":33.06,"v":406300},{"d":"2016-12-01","o":32.86,"h":33,"l":32.45,"c":32.68,"v":398100},{"d":"2016-12-02","o":32.93,"h":33.32,"l":32.74,"c":32.98,"v":311400},{"d":"2016-12-05","o":33.02,"h":33.15,"l":32.74,"c":33.09,"v":397600},{"d":"2016-12-06","o":33.14,"h":33.45,"l":32.8,"c":33.2,"v":420700},{"d":"2016-12-07","o":33.3,"h":33.96,"l":33.3,"c":33.88,"v":399900},{"d":"2016-12-08","o":33.53,"h":34.14,"l":33.45,"c":33.91,"v":395400},{"d":"2016-12-09","o":33.95,"h":34.3,"l":33.67,"c":33.83,"v":350400},{"d":"2016-12-12","o":33.63,"h":34.02,"l":33.45,"c":33.6,"v":648200},{"d":"2016-12-13","o":33.43,"h":33.83,"l":33.06,"c":33.28,"v":596100},{"d":"2016-12-14","o":33.24,"h":33.47,"l":32.07,"c":32.11,"v":588900},{"d":"2016-12-15","o":32.1,"h":32.49,"l":31.78,"c":31.93,"v":668400},{"d":"2016-12-16","o":32.1,"h":32.8,"l":31.97,"c":32.5,"v":2329500},{"d":"2016-12-19","o":32.79,"h":33.04,"l":32.65,"c":32.79,"v":433600},{"d":"2016-12-20","o":32.81,"h":33,"l":32.46,"c":32.77,"v":353200},{"d":"2016-12-21","o":32.84,"h":33.09,"l":32.18,"c":32.22,"v":756900},{"d":"2016-12-22","o":32.15,"h":32.15,"l":31.71,"c":32.07,"v":387800},{"d":"2016-12-23","o":32.15,"h":32.24,"l":31.95,"c":32.16,"v":198100},{"d":"2016-12-27","o":32.2,"h":32.29,"l":32.04,"c":32.14,"v":203900},{"d":"2016-12-28","o":31.92,"h":31.92,"l":31.31,"c":31.66,"v":420300},{"d":"2016-12-29","o":31.68,"h":32.15,"l":31.56,"c":32.12,"v":423300},{"d":"2016-12-30","o":32.05,"h":32.8,"l":32.02,"c":32.68,"v":506700},{"d":"2017-01-03","o":32.65,"h":32.86,"l":32.42,"c":32.62,"v":636400},{"d":"2017-01-04","o":32.72,"h":33.38,"l":32.72,"c":33.35,"v":554400},{"d":"2017-01-05","o":33.1,"h":33.37,"l":32.89,"c":33.33,"v":278900},{"d":"2017-01-06","o":33.28,"h":33.45,"l":33.04,"c":33.07,"v":311000},{"d":"2017-01-09","o":33.11,"h":33.11,"l":32.26,"c":32.36,"v":448600},{"d":"2017-01-10","o":32.36,"h":32.43,"l":32.15,"c":32.28,"v":389100},{"d":"2017-01-11","o":32.38,"h":32.59,"l":31.97,"c":32.02,"v":297500},{"d":"2017-01-12","o":31.98,"h":32.27,"l":31.77,"c":32.2,"v":604000},{"d":"2017-01-13","o":32.2,"h":32.36,"l":31.95,"c":32.03,"v":243600},{"d":"2017-01-17","o":32.2,"h":32.41,"l":32.1,"c":32.37,"v":231900},{"d":"2017-01-18","o":32.39,"h":32.48,"l":32.12,"c":32.19,"v":383700},{"d":"2017-01-19","o":32.03,"h":32.09,"l":31.59,"c":31.72,"v":386800},{"d":"2017-01-20","o":31.64,"h":31.94,"l":31.64,"c":31.9,"v":237900},{"d":"2017-01-23","o":31.87,"h":32.12,"l":31.87,"c":32.03,"v":391800},{"d":"2017-01-24","o":32.01,"h":32.19,"l":31.82,"c":32.07,"v":613500},{"d":"2017-01-25","o":32.11,"h":32.18,"l":31.54,"c":31.72,"v":484200},{"d":"2017-01-26","o":31.73,"h":31.96,"l":31.64,"c":31.76,"v":390900},{"d":"2017-01-27","o":31.8,"h":31.8,"l":31.11,"c":31.36,"v":579700},{"d":"2017-01-30","o":31.29,"h":31.51,"l":31.04,"c":31.5,"v":500900},{"d":"2017-01-31","o":31.6,"h":32.15,"l":31.6,"c":31.84,"v":475400},{"d":"2017-02-01","o":31.74,"h":32.1,"l":31.32,"c":31.42,"v":280200},{"d":"2017-02-02","o":31.42,"h":31.84,"l":31.36,"c":31.82,"v":284900},{"d":"2017-02-03","o":32.27,"h":32.32,"l":31.82,"c":32.15,"v":445500},{"d":"2017-02-06","o":32.25,"h":32.35,"l":31.9,"c":32.03,"v":272300},{"d":"2017-02-07","o":32.06,"h":32.18,"l":31.7,"c":31.78,"v":366000},{"d":"2017-02-08","o":31.78,"h":32.09,"l":31.69,"c":31.99,"v":164500},{"d":"2017-02-09","o":32.03,"h":32.28,"l":32.01,"c":32.22,"v":194600},{"d":"2017-02-10","o":32.13,"h":32.66,"l":32.13,"c":32.62,"v":244200},{"d":"2017-02-13","o":32.66,"h":32.74,"l":32.31,"c":32.52,"v":354200},{"d":"2017-02-14","o":32.41,"h":32.45,"l":31.83,"c":31.91,"v":332000},{"d":"2017-02-15","o":31.55,"h":31.75,"l":30.9,"c":31.4,"v":989800},{"d":"2017-02-16","o":31.4,"h":31.91,"l":31.39,"c":31.66,"v":581200},{"d":"2017-02-17","o":31.78,"h":31.85,"l":31.36,"c":31.76,"v":675100},{"d":"2017-02-21","o":31.72,"h":32.49,"l":31.59,"c":32.47,"v":568700},{"d":"2017-02-22","o":32.43,"h":32.58,"l":31.99,"c":32.26,"v":289900},{"d":"2017-02-23","o":32.46,"h":32.74,"l":32.18,"c":32.74,"v":703100},{"d":"2017-02-24","o":32.71,"h":32.81,"l":32.45,"c":32.62,"v":604700},{"d":"2017-02-27","o":32.7,"h":32.89,"l":32.44,"c":32.61,"v":511500},{"d":"2017-02-28","o":32.48,"h":32.52,"l":31.85,"c":32.03,"v":532400},{"d":"2017-03-01","o":31.9,"h":32.06,"l":31.71,"c":31.76,"v":630800},{"d":"2017-03-02","o":31.77,"h":32.19,"l":31.57,"c":31.96,"v":925600},{"d":"2017-03-03","o":32,"h":32.04,"l":31.1,"c":31.9,"v":737900},{"d":"2017-03-06","o":31.73,"h":31.85,"l":31.45,"c":31.69,"v":410600},{"d":"2017-03-07","o":31.56,"h":31.63,"l":31.02,"c":31.05,"v":449600},{"d":"2017-03-08","o":30.61,"h":30.83,"l":30.12,"c":30.25,"v":587000},{"d":"2017-03-09","o":30.26,"h":30.42,"l":29.48,"c":29.65,"v":874800},{"d":"2017-03-10","o":29.64,"h":29.85,"l":29.23,"c":29.48,"v":774400},{"d":"2017-03-13","o":29.48,"h":30.08,"l":29.48,"c":29.92,"v":626100},{"d":"2017-03-14","o":29.82,"h":30.44,"l":29.8,"c":30.3,"v":412900},{"d":"2017-03-15","o":30.51,"h":31.31,"l":30.47,"c":31.14,"v":542800},{"d":"2017-03-16","o":31.21,"h":31.31,"l":30.93,"c":30.94,"v":455000},{"d":"2017-03-17","o":30.84,"h":30.97,"l":30.57,"c":30.86,"v":1957700},{"d":"2017-03-20","o":30.93,"h":30.99,"l":30.61,"c":30.65,"v":430000},{"d":"2017-03-21","o":30.67,"h":30.77,"l":30.36,"c":30.53,"v":550900},{"d":"2017-03-22","o":30.53,"h":30.53,"l":29.33,"c":29.76,"v":876500},{"d":"2017-03-23","o":29.76,"h":30.33,"l":29.64,"c":30.02,"v":719900},{"d":"2017-03-24","o":30.03,"h":30.48,"l":30.03,"c":30.33,"v":426400},{"d":"2017-03-27","o":30.29,"h":30.39,"l":29.62,"c":29.73,"v":463000},{"d":"2017-03-28","o":29.7,"h":29.93,"l":29.53,"c":29.9,"v":524000},{"d":"2017-03-29","o":29.69,"h":29.82,"l":29.43,"c":29.73,"v":404300},{"d":"2017-03-30","o":29.75,"h":29.97,"l":29.43,"c":29.9,"v":355100},{"d":"2017-03-31","o":29.85,"h":30.16,"l":29.85,"c":30.06,"v":710400},{"d":"2017-04-03","o":29.98,"h":30.39,"l":29.95,"c":30.18,"v":432500},{"d":"2017-04-04","o":30.13,"h":30.31,"l":29.84,"c":29.99,"v":880500},{"d":"2017-04-05","o":30.07,"h":30.12,"l":29.62,"c":29.65,"v":487500},{"d":"2017-04-06","o":29.67,"h":29.96,"l":29.51,"c":29.92,"v":476900},{"d":"2017-04-07","o":29.88,"h":30.16,"l":29.78,"c":29.94,"v":789400},{"d":"2017-04-10","o":29.91,"h":30.33,"l":29.77,"c":30.23,"v":434400},{"d":"2017-04-11","o":30.27,"h":30.76,"l":30.17,"c":30.57,"v":710400},{"d":"2017-04-12","o":30.54,"h":31.05,"l":30.4,"c":31.02,"v":833400},{"d":"2017-04-13","o":31.11,"h":31.4,"l":30.9,"c":31.21,"v":1055300},{"d":"2017-04-17","o":31.3,"h":31.54,"l":31.25,"c":31.46,"v":584800},{"d":"2017-04-18","o":31.4,"h":31.76,"l":31.39,"c":31.72,"v":525700},{"d":"2017-04-19","o":31.72,"h":32.02,"l":31.63,"c":31.71,"v":663300},{"d":"2017-04-20","o":31.74,"h":31.78,"l":31.49,"c":31.73,"v":491700},{"d":"2017-04-21","o":31.67,"h":31.69,"l":31.32,"c":31.42,"v":706100},{"d":"2017-04-24","o":31.61,"h":31.7,"l":30.56,"c":30.76,"v":699300},{"d":"2017-04-25","o":31.33,"h":31.55,"l":30.45,"c":30.75,"v":707700},{"d":"2017-04-26","o":30.58,"h":30.6,"l":29.85,"c":29.94,"v":672800},{"d":"2017-04-27","o":30.02,"h":30.11,"l":29.69,"c":29.79,"v":645800},{"d":"2017-04-28","o":29.74,"h":29.8,"l":28.9,"c":29.08,"v":778800},{"d":"2017-05-01","o":29.15,"h":29.47,"l":28.97,"c":29.41,"v":616200},{"d":"2017-05-02","o":29.42,"h":29.66,"l":29.31,"c":29.48,"v":447600},{"d":"2017-05-03","o":29.53,"h":29.56,"l":29,"c":29.18,"v":562700},{"d":"2017-05-04","o":28.96,"h":28.96,"l":28.21,"c":28.6,"v":437900},{"d":"2017-05-05","o":28.71,"h":28.92,"l":28.49,"c":28.75,"v":406600},{"d":"2017-05-08","o":28.74,"h":28.81,"l":28.19,"c":28.2,"v":361000},{"d":"2017-05-09","o":28.23,"h":28.45,"l":27.99,"c":28.45,"v":469300},{"d":"2017-05-10","o":28.44,"h":28.85,"l":28.34,"c":28.53,"v":475300},{"d":"2017-05-11","o":28.36,"h":28.49,"l":27.98,"c":28.04,"v":393500},{"d":"2017-05-12","o":28.11,"h":28.15,"l":27.49,"c":27.51,"v":524600},{"d":"2017-05-15","o":27.56,"h":28,"l":27.53,"c":27.63,"v":377200},{"d":"2017-05-16","o":27.64,"h":27.71,"l":26.84,"c":26.9,"v":491300},{"d":"2017-05-17","o":26.87,"h":27.41,"l":26.7,"c":27.33,"v":906400},{"d":"2017-05-18","o":27.32,"h":27.71,"l":27.02,"c":27.66,"v":637800},{"d":"2017-05-19","o":27.65,"h":28.17,"l":27.54,"c":27.85,"v":796000},{"d":"2017-05-22","o":27.84,"h":28.03,"l":27.39,"c":27.44,"v":651800},{"d":"2017-05-23","o":27.5,"h":27.6,"l":27.36,"c":27.43,"v":529800},{"d":"2017-05-24","o":27.43,"h":27.99,"l":27.41,"c":27.72,"v":650300},{"d":"2017-05-25","o":27.77,"h":28.11,"l":27.7,"c":27.88,"v":451800},{"d":"2017-05-26","o":27.9,"h":27.9,"l":27.42,"c":27.53,"v":262400},{"d":"2017-05-30","o":27.53,"h":27.61,"l":27.01,"c":27.04,"v":294900},{"d":"2017-05-31","o":27.07,"h":27.21,"l":26.82,"c":27.15,"v":694800},{"d":"2017-06-01","o":27.04,"h":27.45,"l":26.96,"c":27.35,"v":424200},{"d":"2017-06-02","o":27.52,"h":27.81,"l":27.21,"c":27.34,"v":541000},{"d":"2017-06-05","o":27.21,"h":27.28,"l":26.9,"c":27.11,"v":346500},{"d":"2017-06-06","o":27.09,"h":27.57,"l":26.74,"c":27.34,"v":361800},{"d":"2017-06-07","o":27.38,"h":28.06,"l":27.37,"c":27.78,"v":840800},{"d":"2017-06-08","o":27.81,"h":27.93,"l":27.48,"c":27.51,"v":517400},{"d":"2017-06-09","o":27.52,"h":28.3,"l":27.42,"c":28,"v":1124300},{"d":"2017-06-12","o":28.05,"h":28.72,"l":28.05,"c":28.71,"v":765200},{"d":"2017-06-13","o":28.61,"h":29.05,"l":28.26,"c":28.88,"v":530900},{"d":"2017-06-14","o":29.09,"h":29.14,"l":28.26,"c":28.58,"v":334300},{"d":"2017-06-15","o":28.38,"h":28.93,"l":28.38,"c":28.58,"v":530900},{"d":"2017-06-16","o":28.39,"h":28.46,"l":27.57,"c":27.68,"v":908700},{"d":"2017-06-19","o":27.68,"h":27.78,"l":27.22,"c":27.32,"v":590400},{"d":"2017-06-20","o":27.27,"h":27.53,"l":27.02,"c":27.38,"v":413100},{"d":"2017-06-21","o":27.36,"h":27.46,"l":26.86,"c":27.12,"v":383100},{"d":"2017-06-22","o":27.1,"h":27.37,"l":26.74,"c":27.24,"v":503600},{"d":"2017-06-23","o":27.33,"h":27.74,"l":27.25,"c":27.44,"v":1171500},{"d":"2017-06-26","o":27.54,"h":28.19,"l":27.44,"c":27.97,"v":498800},{"d":"2017-06-27","o":27.74,"h":28.1,"l":27.74,"c":27.97,"v":393700},{"d":"2017-06-28","o":27.84,"h":28.27,"l":27.74,"c":28.16,"v":663000},{"d":"2017-06-29","o":27.94,"h":28.27,"l":27.81,"c":28.11,"v":353600},{"d":"2017-06-30","o":28.23,"h":28.44,"l":27.68,"c":27.8,"v":528200},{"d":"2017-07-03","o":27.92,"h":28.79,"l":27.87,"c":28.78,"v":294200},{"d":"2017-07-05","o":28.77,"h":28.84,"l":27.72,"c":27.79,"v":557200},{"d":"2017-07-06","o":27.69,"h":27.84,"l":27.14,"c":27.26,"v":573900},{"d":"2017-07-07","o":27.33,"h":27.82,"l":27.24,"c":27.81,"v":340100},{"d":"2017-07-10","o":27.84,"h":27.84,"l":27.42,"c":27.47,"v":295400},{"d":"2017-07-11","o":27.44,"h":27.54,"l":26.97,"c":27.33,"v":634400},{"d":"2017-07-12","o":27.57,"h":27.97,"l":27.49,"c":27.58,"v":432300},{"d":"2017-07-13","o":27.58,"h":28.01,"l":27.48,"c":28,"v":445400},{"d":"2017-07-14","o":28.19,"h":28.58,"l":28.19,"c":28.41,"v":410100},{"d":"2017-07-17","o":28.45,"h":28.65,"l":28.26,"c":28.51,"v":513400},{"d":"2017-07-18","o":28.47,"h":28.68,"l":28.29,"c":28.6,"v":478100},{"d":"2017-07-19","o":28.6,"h":28.84,"l":28.42,"c":28.55,"v":495000},{"d":"2017-07-20","o":28.66,"h":28.87,"l":28.45,"c":28.73,"v":306400},{"d":"2017-07-21","o":29.23,"h":29.32,"l":28.38,"c":28.62,"v":361900},{"d":"2017-07-24","o":28.62,"h":28.75,"l":28.34,"c":28.62,"v":335900},{"d":"2017-07-25","o":28.7,"h":29.05,"l":28.46,"c":28.99,"v":626600},{"d":"2017-07-26","o":29.53,"h":29.94,"l":29.2,"c":29.63,"v":821600},{"d":"2017-07-27","o":29.6,"h":30.12,"l":29.22,"c":30.05,"v":480500},{"d":"2017-07-28","o":30.04,"h":30.36,"l":29.71,"c":29.79,"v":592400},{"d":"2017-07-31","o":29.8,"h":29.95,"l":29.3,"c":29.74,"v":435000},{"d":"2017-08-01","o":29.75,"h":30.32,"l":29.75,"c":30.21,"v":344800},{"d":"2017-08-02","o":30.1,"h":30.17,"l":29.48,"c":29.58,"v":497200},{"d":"2017-08-03","o":29.4,"h":29.88,"l":29.34,"c":29.53,"v":314500},{"d":"2017-08-04","o":29.51,"h":30,"l":29.42,"c":29.75,"v":286500},{"d":"2017-08-07","o":29.74,"h":29.91,"l":29.54,"c":29.88,"v":212400},{"d":"2017-08-08","o":29.85,"h":30.08,"l":29.6,"c":29.7,"v":288700},{"d":"2017-08-09","o":29.75,"h":29.94,"l":29.54,"c":29.78,"v":295900},{"d":"2017-08-10","o":29.72,"h":29.89,"l":29.43,"c":29.47,"v":289800},{"d":"2017-08-11","o":29.21,"h":29.34,"l":28.65,"c":28.84,"v":367500},{"d":"2017-08-14","o":29,"h":29.55,"l":28.83,"c":29.39,"v":408400},{"d":"2017-08-15","o":29.21,"h":29.4,"l":28.71,"c":28.89,"v":309300},{"d":"2017-08-16","o":28.95,"h":29.18,"l":28.9,"c":29.11,"v":344400},{"d":"2017-08-17","o":29.05,"h":29.2,"l":28.84,"c":28.88,"v":401400},{"d":"2017-08-18","o":28.62,"h":28.65,"l":28.22,"c":28.54,"v":524800},{"d":"2017-08-21","o":28.56,"h":28.97,"l":28.38,"c":28.88,"v":320200},{"d":"2017-08-22","o":28.91,"h":29.05,"l":28.62,"c":28.67,"v":245100},{"d":"2017-08-23","o":28.67,"h":29,"l":28.51,"c":28.89,"v":206200},{"d":"2017-08-24","o":29.06,"h":29.46,"l":28.45,"c":28.53,"v":717700},{"d":"2017-08-25","o":28.51,"h":29.09,"l":28.38,"c":28.93,"v":476800},{"d":"2017-08-28","o":28.94,"h":29.08,"l":28.25,"c":28.3,"v":377400},{"d":"2017-08-29","o":28.36,"h":28.51,"l":28.12,"c":28.34,"v":434300},{"d":"2017-08-30","o":28.29,"h":28.57,"l":27.99,"c":28.56,"v":279600},{"d":"2017-08-31","o":28.67,"h":28.85,"l":28.45,"c":28.69,"v":455300},{"d":"2017-09-01","o":28.76,"h":29.14,"l":28.57,"c":29.05,"v":261800},{"d":"2017-09-05","o":29.05,"h":29.24,"l":28.73,"c":28.94,"v":430200},{"d":"2017-09-06","o":29.06,"h":29.64,"l":29.05,"c":29.39,"v":345400},{"d":"2017-09-07","o":29.43,"h":29.6,"l":29.17,"c":29.48,"v":328400},{"d":"2017-09-08","o":29.42,"h":29.57,"l":29.1,"c":29.34,"v":395800},{"d":"2017-09-11","o":29.41,"h":29.65,"l":29.32,"c":29.49,"v":286600},{"d":"2017-09-12","o":29.41,"h":29.89,"l":29.05,"c":29.22,"v":316900},{"d":"2017-09-13","o":29.23,"h":29.34,"l":29.05,"c":29.3,"v":373800},{"d":"2017-09-14","o":29.23,"h":29.87,"l":29.11,"c":29.86,"v":302100},{"d":"2017-09-15","o":29.88,"h":30.14,"l":29.66,"c":30.14,"v":1312600},{"d":"2017-09-18","o":30.07,"h":30.11,"l":29.56,"c":29.68,"v":803900},{"d":"2017-09-19","o":29.68,"h":29.68,"l":29.14,"c":29.2,"v":741200},{"d":"2017-09-20","o":29.24,"h":29.4,"l":28.94,"c":28.97,"v":445800},{"d":"2017-09-21","o":28.94,"h":29.23,"l":28.64,"c":28.64,"v":428300},{"d":"2017-09-22","o":28.73,"h":28.92,"l":28.62,"c":28.76,"v":383100},{"d":"2017-09-25","o":28.84,"h":29.31,"l":28.84,"c":29.15,"v":393100},{"d":"2017-09-26","o":29.19,"h":29.64,"l":29.18,"c":29.55,"v":392800},{"d":"2017-09-27","o":29.28,"h":29.53,"l":28.7,"c":29,"v":1651200},{"d":"2017-09-28","o":28.84,"h":28.9,"l":28.42,"c":28.73,"v":554800},{"d":"2017-09-29","o":28.71,"h":28.93,"l":28.47,"c":28.62,"v":516700},{"d":"2017-10-02","o":28.61,"h":28.79,"l":28.39,"c":28.53,"v":723100},{"d":"2017-10-03","o":28.57,"h":29.27,"l":28.4,"c":29.24,"v":809000},{"d":"2017-10-04","o":29.23,"h":29.73,"l":29.01,"c":29.64,"v":556200},{"d":"2017-10-05","o":29.7,"h":30.31,"l":29.7,"c":29.85,"v":605600},{"d":"2017-10-06","o":29.71,"h":29.8,"l":29.41,"c":29.6,"v":591600},{"d":"2017-10-09","o":29.66,"h":29.85,"l":29.61,"c":29.67,"v":499200},{"d":"2017-10-10","o":29.85,"h":30.18,"l":29.82,"c":30.08,"v":768300},{"d":"2017-10-11","o":30.11,"h":30.42,"l":30.04,"c":30.07,"v":411300},{"d":"2017-10-12","o":30.02,"h":30.32,"l":29.81,"c":30.25,"v":587300},{"d":"2017-10-13","o":30.36,"h":30.63,"l":30,"c":30.46,"v":474000},{"d":"2017-10-16","o":30.37,"h":30.58,"l":30.16,"c":30.26,"v":295100},{"d":"2017-10-17","o":30.22,"h":30.57,"l":30.22,"c":30.37,"v":349600},{"d":"2017-10-18","o":30.39,"h":30.51,"l":30.2,"c":30.42,"v":389300},{"d":"2017-10-19","o":30.41,"h":30.55,"l":30.07,"c":30.12,"v":512500},{"d":"2017-10-20","o":30.2,"h":30.2,"l":29.35,"c":29.43,"v":476900},{"d":"2017-10-23","o":29.45,"h":29.66,"l":29.33,"c":29.49,"v":288600},{"d":"2017-10-24","o":29.44,"h":29.55,"l":28.86,"c":29.21,"v":441700},{"d":"2017-10-25","o":29.2,"h":29.31,"l":28.45,"c":28.83,"v":562800},{"d":"2017-10-26","o":29.06,"h":29.06,"l":28.23,"c":28.54,"v":404800},{"d":"2017-10-27","o":28.48,"h":28.75,"l":28.21,"c":28.55,"v":368100},{"d":"2017-10-30","o":28.4,"h":28.71,"l":28.22,"c":28.36,"v":278300},{"d":"2017-10-31","o":28.42,"h":28.42,"l":27.8,"c":28.15,"v":387500},{"d":"2017-11-01","o":28.3,"h":28.66,"l":28.09,"c":28.58,"v":453400},{"d":"2017-11-02","o":28.55,"h":29.16,"l":28.55,"c":29.07,"v":476100},{"d":"2017-11-03","o":28.32,"h":28.38,"l":27.14,"c":27.38,"v":1204500},{"d":"2017-11-06","o":27.39,"h":28.15,"l":27.35,"c":27.89,"v":704500},{"d":"2017-11-07","o":27.88,"h":28.81,"l":27.84,"c":28.53,"v":641500},{"d":"2017-11-08","o":28.55,"h":29,"l":28.47,"c":28.7,"v":454000},{"d":"2017-11-09","o":28.57,"h":29.55,"l":28.57,"c":29.26,"v":466600},{"d":"2017-11-10","o":29.05,"h":29.67,"l":28.98,"c":29.23,"v":509600},{"d":"2017-11-13","o":29.38,"h":29.53,"l":28.36,"c":29.1,"v":931900},{"d":"2017-11-14","o":28.99,"h":29.27,"l":28.74,"c":29.13,"v":763200},{"d":"2017-11-15","o":29.11,"h":29.31,"l":28.9,"c":29.08,"v":487200},{"d":"2017-11-16","o":28.98,"h":29.17,"l":28.86,"c":29.15,"v":613700},{"d":"2017-11-17","o":29.08,"h":29.48,"l":29.06,"c":29.14,"v":505700},{"d":"2017-11-20","o":28.69,"h":28.91,"l":28.46,"c":28.51,"v":882300},{"d":"2017-11-21","o":28.57,"h":28.92,"l":28.3,"c":28.48,"v":537500},{"d":"2017-11-22","o":28.41,"h":28.84,"l":28.41,"c":28.55,"v":451900},{"d":"2017-11-24","o":28.7,"h":28.77,"l":28.49,"c":28.54,"v":134900},{"d":"2017-11-27","o":28.75,"h":28.75,"l":28.18,"c":28.21,"v":322800},{"d":"2017-11-28","o":28.1,"h":28.36,"l":28.02,"c":28.36,"v":479800},{"d":"2017-11-29","o":28.3,"h":28.82,"l":28.3,"c":28.65,"v":289700},{"d":"2017-11-30","o":28.71,"h":28.71,"l":27.82,"c":28.03,"v":654000},{"d":"2017-12-01","o":28.06,"h":28.23,"l":27.53,"c":27.68,"v":559800},{"d":"2017-12-04","o":27.75,"h":28.32,"l":27.75,"c":28.14,"v":751500},{"d":"2017-12-05","o":28.13,"h":28.15,"l":27.58,"c":27.68,"v":476000},{"d":"2017-12-06","o":27.79,"h":27.85,"l":27.09,"c":27.46,"v":588000},{"d":"2017-12-07","o":27.3,"h":27.55,"l":27.21,"c":27.23,"v":418000},{"d":"2017-12-08","o":27.34,"h":27.61,"l":27.2,"c":27.45,"v":620700},{"d":"2017-12-11","o":27.41,"h":27.63,"l":27.07,"c":27.12,"v":395200},{"d":"2017-12-12","o":27.24,"h":27.49,"l":27.08,"c":27.28,"v":466800},{"d":"2017-12-13","o":27.38,"h":27.89,"l":27.38,"c":27.8,"v":631300},{"d":"2017-12-14","o":27.85,"h":27.96,"l":27.63,"c":27.66,"v":309400},{"d":"2017-12-15","o":27.63,"h":27.98,"l":27.63,"c":27.84,"v":2740700},{"d":"2017-12-18","o":27.72,"h":28.23,"l":27.72,"c":27.96,"v":1807000},{"d":"2017-12-19","o":28,"h":28.04,"l":27.29,"c":27.45,"v":501500},{"d":"2017-12-20","o":27.25,"h":27.63,"l":27.15,"c":27.15,"v":514700},{"d":"2017-12-21","o":27.26,"h":27.26,"l":26.88,"c":26.96,"v":600600},{"d":"2017-12-22","o":26.98,"h":27.46,"l":26.85,"c":27.38,"v":425100},{"d":"2017-12-26","o":27.45,"h":27.78,"l":27.33,"c":27.57,"v":184200},{"d":"2017-12-27","o":27.68,"h":27.77,"l":27.5,"c":27.54,"v":252600},{"d":"2017-12-28","o":27.31,"h":27.56,"l":27.12,"c":27.48,"v":294500},{"d":"2017-12-29","o":27.52,"h":27.65,"l":27.31,"c":27.36,"v":447400},{"d":"2018-01-02","o":27.38,"h":27.94,"l":27.3,"c":27.75,"v":553000},{"d":"2018-01-03","o":27.79,"h":27.95,"l":27.44,"c":27.46,"v":458300},{"d":"2018-01-04","o":27.53,"h":27.63,"l":26.85,"c":26.86,"v":344200},{"d":"2018-01-05","o":26.86,"h":27.02,"l":26.7,"c":26.78,"v":545800},{"d":"2018-01-08","o":26.8,"h":26.92,"l":26.68,"c":26.88,"v":399500},{"d":"2018-01-09","o":26.83,"h":26.83,"l":26,"c":26.01,"v":319200},{"d":"2018-01-10","o":25.88,"h":25.88,"l":25.53,"c":25.73,"v":552700},{"d":"2018-01-11","o":25.82,"h":25.88,"l":25.63,"c":25.7,"v":390100},{"d":"2018-01-12","o":25.67,"h":25.69,"l":25.35,"c":25.39,"v":416000},{"d":"2018-01-16","o":25.51,"h":25.77,"l":25.2,"c":25.21,"v":346600},{"d":"2018-01-17","o":25.32,"h":25.41,"l":25.15,"c":25.27,"v":335100},{"d":"2018-01-18","o":25.25,"h":25.25,"l":24.83,"c":25.04,"v":600200},{"d":"2018-01-19","o":24.98,"h":25.25,"l":24.9,"c":25.23,"v":474900},{"d":"2018-01-22","o":25.33,"h":25.56,"l":25.22,"c":25.55,"v":363200},{"d":"2018-01-23","o":25.7,"h":25.86,"l":25.51,"c":25.68,"v":464100},{"d":"2018-01-24","o":25.64,"h":25.77,"l":25.23,"c":25.45,"v":862600},{"d":"2018-01-25","o":25.49,"h":25.66,"l":25.29,"c":25.6,"v":638400},{"d":"2018-01-26","o":25.58,"h":25.6,"l":25.22,"c":25.43,"v":1328900},{"d":"2018-01-29","o":25.13,"h":25.29,"l":24.65,"c":24.94,"v":678600},{"d":"2018-01-30","o":24.79,"h":24.91,"l":24.38,"c":24.48,"v":576100},{"d":"2018-01-31","o":24.56,"h":24.71,"l":24.31,"c":24.56,"v":611100},{"d":"2018-02-01","o":24.51,"h":24.66,"l":23.61,"c":23.68,"v":874800},{"d":"2018-02-02","o":23.32,"h":23.66,"l":22.85,"c":23,"v":787400},{"d":"2018-02-05","o":22.76,"h":23.3,"l":22.47,"c":22.69,"v":994500},{"d":"2018-02-06","o":22.28,"h":22.88,"l":22.18,"c":22.66,"v":990400},{"d":"2018-02-07","o":22.58,"h":23.12,"l":22.56,"c":22.71,"v":708500},{"d":"2018-02-08","o":22.64,"h":22.78,"l":21.89,"c":21.91,"v":1056800},{"d":"2018-02-09","o":21.98,"h":22.28,"l":21.34,"c":22.09,"v":791400},{"d":"2018-02-12","o":22.15,"h":22.55,"l":21.45,"c":22.41,"v":1281800},{"d":"2018-02-13","o":22.31,"h":22.81,"l":22.12,"c":22.71,"v":1178100},{"d":"2018-02-14","o":22.46,"h":22.64,"l":22.02,"c":22.55,"v":918500},{"d":"2018-02-15","o":22.64,"h":23.06,"l":22.59,"c":22.72,"v":931500},{"d":"2018-02-16","o":22.7,"h":23.23,"l":22.7,"c":23.06,"v":852700},{"d":"2018-02-20","o":22.99,"h":23.22,"l":22.71,"c":22.77,"v":992600},{"d":"2018-02-21","o":22.78,"h":22.96,"l":22.49,"c":22.6,"v":710200},{"d":"2018-02-22","o":23.18,"h":23.49,"l":22.46,"c":23.37,"v":1558700},{"d":"2018-02-23","o":23.58,"h":24.94,"l":23.57,"c":24.55,"v":2001700},{"d":"2018-02-26","o":24.54,"h":24.85,"l":24.23,"c":24.82,"v":893400},{"d":"2018-02-27","o":24.89,"h":25.02,"l":24.03,"c":24.08,"v":1180000},{"d":"2018-02-28","o":24.19,"h":24.36,"l":23.98,"c":24.08,"v":1320600},{"d":"2018-03-01","o":23.92,"h":24.84,"l":23.82,"c":24.7,"v":1584200},{"d":"2018-03-02","o":24.58,"h":24.93,"l":24.23,"c":24.78,"v":996100},{"d":"2018-03-05","o":24.73,"h":25.83,"l":24.73,"c":25.35,"v":1380200},{"d":"2018-03-06","o":25.37,"h":25.49,"l":25.15,"c":25.4,"v":492300},{"d":"2018-03-07","o":25.36,"h":25.52,"l":25.02,"c":25.31,"v":499000},{"d":"2018-03-08","o":25.44,"h":25.56,"l":25.1,"c":25.13,"v":555300},{"d":"2018-03-09","o":25.14,"h":25.23,"l":24.59,"c":24.99,"v":759100},{"d":"2018-03-12","o":25.03,"h":25.2,"l":24.85,"c":24.99,"v":845700},{"d":"2018-03-13","o":25.13,"h":25.22,"l":24.72,"c":24.8,"v":884000},{"d":"2018-03-14","o":24.79,"h":25.03,"l":24.48,"c":24.5,"v":800600},{"d":"2018-03-15","o":24.52,"h":24.68,"l":24.25,"c":24.42,"v":1625900},{"d":"2018-03-16","o":24.48,"h":24.82,"l":24.26,"c":24.81,"v":951500},{"d":"2018-03-19","o":24.74,"h":24.8,"l":24.27,"c":24.48,"v":527300},{"d":"2018-03-20","o":24.52,"h":24.76,"l":24.1,"c":24.23,"v":535500},{"d":"2018-03-21","o":24.26,"h":24.45,"l":23.98,"c":24.11,"v":450300},{"d":"2018-03-22","o":24.08,"h":24.6,"l":24.06,"c":24.3,"v":638300},{"d":"2018-03-23","o":24.26,"h":24.38,"l":23.83,"c":23.86,"v":533400},{"d":"2018-03-26","o":24.05,"h":24.3,"l":23.91,"c":24.28,"v":508100},{"d":"2018-03-27","o":24.25,"h":24.52,"l":23.77,"c":24.26,"v":485000},{"d":"2018-03-28","o":24.17,"h":24.96,"l":24.07,"c":24.79,"v":546300},{"d":"2018-03-29","o":24.84,"h":25.01,"l":24.44,"c":24.6,"v":584400},{"d":"2018-04-02","o":24.57,"h":24.61,"l":23.95,"c":24.12,"v":849000},{"d":"2018-04-03","o":24.21,"h":24.75,"l":24.01,"c":24.62,"v":737900},{"d":"2018-04-04","o":24.28,"h":24.95,"l":24.28,"c":24.81,"v":524300},{"d":"2018-04-05","o":24.81,"h":24.91,"l":24.61,"c":24.91,"v":477400},{"d":"2018-04-06","o":24.88,"h":25.03,"l":24.27,"c":24.35,"v":966000},{"d":"2018-04-09","o":24.39,"h":24.5,"l":24.17,"c":24.27,"v":410400},{"d":"2018-04-10","o":24.43,"h":24.52,"l":24.23,"c":24.36,"v":686700},{"d":"2018-04-11","o":24.36,"h":24.57,"l":24.21,"c":24.28,"v":674100},{"d":"2018-04-12","o":24.33,"h":24.42,"l":23.65,"c":23.84,"v":992200},{"d":"2018-04-13","o":23.88,"h":24.02,"l":23.65,"c":24.02,"v":1017200},{"d":"2018-04-16","o":24.05,"h":24.19,"l":23.92,"c":23.94,"v":1093200},{"d":"2018-04-17","o":24,"h":24.28,"l":23.88,"c":24.02,"v":777400},{"d":"2018-04-18","o":24.05,"h":24.14,"l":23.79,"c":23.81,"v":701800},{"d":"2018-04-19","o":23.78,"h":23.78,"l":23.05,"c":23.22,"v":848700},{"d":"2018-04-20","o":23.21,"h":23.48,"l":22.64,"c":22.65,"v":693700},{"d":"2018-04-23","o":22.71,"h":22.83,"l":22.43,"c":22.54,"v":635200},{"d":"2018-04-24","o":22.63,"h":22.77,"l":22.3,"c":22.62,"v":747400},{"d":"2018-04-25","o":22.55,"h":22.72,"l":22.27,"c":22.52,"v":768700},{"d":"2018-04-26","o":22.58,"h":23.26,"l":22.52,"c":23.18,"v":520500},{"d":"2018-04-27","o":23.13,"h":24.02,"l":23.13,"c":23.97,"v":804600},{"d":"2018-04-30","o":24.05,"h":24.05,"l":23.59,"c":23.6,"v":746300},{"d":"2018-05-01","o":23.59,"h":23.78,"l":23.39,"c":23.69,"v":869500},{"d":"2018-05-02","o":23.5,"h":24.13,"l":23.25,"c":23.78,"v":1012500},{"d":"2018-05-03","o":23.73,"h":24.04,"l":23.64,"c":23.88,"v":878400},{"d":"2018-05-04","o":23.84,"h":24.24,"l":23.78,"c":24.13,"v":704600},{"d":"2018-05-07","o":24.32,"h":24.39,"l":24.02,"c":24.18,"v":521900},{"d":"2018-05-08","o":24.16,"h":24.2,"l":23.81,"c":24.05,"v":697200},{"d":"2018-05-09","o":23.99,"h":24.17,"l":23.99,"c":24.16,"v":517500},{"d":"2018-05-10","o":24.26,"h":24.42,"l":24.21,"c":24.39,"v":372500},{"d":"2018-05-11","o":24.45,"h":24.5,"l":24.11,"c":24.25,"v":401300},{"d":"2018-05-14","o":24.17,"h":24.3,"l":23.79,"c":23.88,"v":647100},{"d":"2018-05-15","o":23.72,"h":23.8,"l":23.48,"c":23.63,"v":723400},{"d":"2018-05-16","o":23.77,"h":23.94,"l":23.58,"c":23.72,"v":600900},{"d":"2018-05-17","o":23.74,"h":23.96,"l":23.67,"c":23.67,"v":824900},{"d":"2018-05-18","o":23.75,"h":23.92,"l":23.64,"c":23.84,"v":567700},{"d":"2018-05-21","o":24.1,"h":24.49,"l":23.64,"c":24.42,"v":540400},{"d":"2018-05-22","o":24.44,"h":24.69,"l":24.28,"c":24.5,"v":509800},{"d":"2018-05-23","o":24.59,"h":24.99,"l":24.49,"c":24.87,"v":397900},{"d":"2018-05-24","o":24.91,"h":24.98,"l":24.63,"c":24.78,"v":280600},{"d":"2018-05-25","o":25.29,"h":25.29,"l":24.72,"c":25.13,"v":513500},{"d":"2018-05-29","o":25.02,"h":25.54,"l":24.79,"c":25.44,"v":900900},{"d":"2018-05-30","o":24.91,"h":25.87,"l":24.81,"c":25.73,"v":933600},{"d":"2018-05-31","o":25.67,"h":25.82,"l":25.53,"c":25.75,"v":673600},{"d":"2018-06-01","o":24.94,"h":25.8,"l":24.94,"c":25.56,"v":718500},{"d":"2018-06-04","o":25.67,"h":25.95,"l":25.57,"c":25.94,"v":517900},{"d":"2018-06-05","o":26.49,"h":26.78,"l":25.93,"c":26.5,"v":695200},{"d":"2018-06-06","o":26.39,"h":27.04,"l":26.39,"c":26.92,"v":693900},{"d":"2018-06-07","o":26.94,"h":27.05,"l":26.7,"c":26.9,"v":931400},{"d":"2018-06-08","o":26.93,"h":27.28,"l":26.87,"c":27.19,"v":548600},{"d":"2018-06-11","o":26.62,"h":27.35,"l":26.31,"c":27.25,"v":412700},{"d":"2018-06-12","o":27.24,"h":27.94,"l":27.14,"c":27.72,"v":647800},{"d":"2018-06-13","o":27.75,"h":27.81,"l":26.98,"c":27.13,"v":974800},{"d":"2018-06-14","o":27.18,"h":27.4,"l":27.08,"c":27.24,"v":655800},{"d":"2018-06-15","o":27.24,"h":27.6,"l":27.23,"c":27.42,"v":1162700},{"d":"2018-06-18","o":27.46,"h":27.63,"l":27.25,"c":27.53,"v":777700},{"d":"2018-06-19","o":27.42,"h":27.65,"l":26.85,"c":26.89,"v":892800},{"d":"2018-06-20","o":26.95,"h":27.58,"l":26.82,"c":27.37,"v":849000},{"d":"2018-06-21","o":27.4,"h":28.14,"l":27.4,"c":28.05,"v":754600},{"d":"2018-06-22","o":28.16,"h":28.44,"l":28.03,"c":28.39,"v":742700},{"d":"2018-06-25","o":28.48,"h":28.56,"l":28.08,"c":28.26,"v":566700},{"d":"2018-06-26","o":28.17,"h":28.35,"l":28.02,"c":28.02,"v":438900},{"d":"2018-06-27","o":28.06,"h":28.13,"l":27.67,"c":27.67,"v":534300},{"d":"2018-06-28","o":27.45,"h":27.62,"l":27.25,"c":27.48,"v":491100},{"d":"2018-06-29","o":27.42,"h":27.62,"l":27.3,"c":27.37,"v":905900},{"d":"2018-07-02","o":27.3,"h":27.57,"l":26.94,"c":27.3,"v":631900},{"d":"2018-07-03","o":27.3,"h":27.51,"l":27.08,"c":27.33,"v":708200},{"d":"2018-07-05","o":27.45,"h":27.58,"l":27.17,"c":27.56,"v":577700},{"d":"2018-07-06","o":27.65,"h":27.74,"l":27.57,"c":27.68,"v":350600},{"d":"2018-07-09","o":27.64,"h":27.69,"l":27.31,"c":27.45,"v":446300},{"d":"2018-07-10","o":27.47,"h":27.67,"l":27.25,"c":27.3,"v":445400},{"d":"2018-07-11","o":27.12,"h":27.43,"l":27.12,"c":27.2,"v":406300},{"d":"2018-07-12","o":27.34,"h":27.34,"l":26.91,"c":26.98,"v":743900},{"d":"2018-07-13","o":27.08,"h":27.28,"l":26.95,"c":27,"v":363400},{"d":"2018-07-16","o":26.93,"h":26.95,"l":26.59,"c":26.76,"v":420600},{"d":"2018-07-17","o":26.82,"h":27.01,"l":26.55,"c":26.59,"v":718200},{"d":"2018-07-18","o":26.52,"h":26.64,"l":26.15,"c":26.35,"v":475400},{"d":"2018-07-19","o":26.34,"h":27.01,"l":26.22,"c":26.79,"v":471400},{"d":"2018-07-20","o":26.72,"h":26.78,"l":26.4,"c":26.57,"v":438200},{"d":"2018-07-23","o":26.59,"h":26.86,"l":26.43,"c":26.84,"v":475800},{"d":"2018-07-24","o":26.87,"h":27.04,"l":26.59,"c":26.59,"v":551700},{"d":"2018-07-25","o":26.99,"h":27.24,"l":26.53,"c":27.21,"v":643400},{"d":"2018-07-26","o":27.26,"h":27.65,"l":27.15,"c":27.17,"v":720900},{"d":"2018-07-27","o":27.19,"h":27.19,"l":26.29,"c":26.36,"v":486800},{"d":"2018-07-30","o":25.87,"h":26.62,"l":25.86,"c":26.51,"v":315100},{"d":"2018-07-31","o":26.63,"h":27.38,"l":26.61,"c":27.08,"v":522300},{"d":"2018-08-01","o":27.45,"h":27.45,"l":26.59,"c":27.16,"v":400500},{"d":"2018-08-02","o":27.14,"h":27.35,"l":27.12,"c":27.19,"v":256100},{"d":"2018-08-03","o":27.19,"h":27.52,"l":27.14,"c":27.5,"v":242600},{"d":"2018-08-06","o":27.49,"h":27.67,"l":26.99,"c":26.99,"v":636800},{"d":"2018-08-07","o":26.47,"h":27.05,"l":26.46,"c":26.86,"v":426500},{"d":"2018-08-08","o":26.87,"h":26.91,"l":26.59,"c":26.82,"v":247600},{"d":"2018-08-09","o":26.86,"h":27.02,"l":26.75,"c":26.82,"v":307100},{"d":"2018-08-10","o":26.73,"h":26.9,"l":26.61,"c":26.63,"v":284500},{"d":"2018-08-13","o":26.63,"h":26.7,"l":26.47,"c":26.62,"v":235000},{"d":"2018-08-14","o":26.65,"h":27.18,"l":26.64,"c":27.13,"v":297100},{"d":"2018-08-15","o":27.29,"h":27.65,"l":27.15,"c":27.62,"v":356500},{"d":"2018-08-16","o":27.61,"h":27.87,"l":27.57,"c":27.84,"v":290100},{"d":"2018-08-17","o":27.8,"h":28.27,"l":27.79,"c":28.27,"v":384000},{"d":"2018-08-20","o":28.38,"h":28.7,"l":28.28,"c":28.47,"v":510800},{"d":"2018-08-21","o":28.46,"h":28.61,"l":28.34,"c":28.58,"v":805000},{"d":"2018-08-22","o":28.58,"h":28.71,"l":28.21,"c":28.43,"v":522300},{"d":"2018-08-23","o":28.42,"h":28.72,"l":28.42,"c":28.65,"v":442500},{"d":"2018-08-24","o":28.59,"h":28.77,"l":28.4,"c":28.71,"v":395500},{"d":"2018-08-27","o":28.76,"h":28.77,"l":28.03,"c":28.18,"v":603000},{"d":"2018-08-28","o":28.28,"h":28.62,"l":28.14,"c":28.55,"v":355000},{"d":"2018-08-29","o":28.56,"h":28.6,"l":28.39,"c":28.43,"v":706800},{"d":"2018-08-30","o":28.46,"h":28.67,"l":28.3,"c":28.38,"v":323100},{"d":"2018-08-31","o":28.4,"h":28.56,"l":28.33,"c":28.52,"v":605400},{"d":"2018-09-04","o":28.46,"h":28.64,"l":28,"c":28.06,"v":296600},{"d":"2018-09-05","o":27.97,"h":28.54,"l":27.88,"c":28.36,"v":282400},{"d":"2018-09-06","o":28.44,"h":28.8,"l":28.42,"c":28.66,"v":334100},{"d":"2018-09-07","o":28.49,"h":28.59,"l":28.24,"c":28.43,"v":301100},{"d":"2018-09-10","o":28.58,"h":28.82,"l":28.52,"c":28.66,"v":486500},{"d":"2018-09-11","o":28.55,"h":28.73,"l":28.48,"c":28.57,"v":366300},{"d":"2018-09-12","o":28.58,"h":28.72,"l":28.43,"c":28.59,"v":289600},{"d":"2018-09-13","o":28.75,"h":28.76,"l":28.52,"c":28.67,"v":349000},{"d":"2018-09-14","o":28.58,"h":28.68,"l":27.97,"c":28.19,"v":350700},{"d":"2018-09-17","o":28.29,"h":28.65,"l":28.11,"c":28.64,"v":462600},{"d":"2018-09-18","o":28.65,"h":28.76,"l":28.51,"c":28.52,"v":420800},{"d":"2018-09-19","o":28.55,"h":28.55,"l":27.88,"c":28.05,"v":527400},{"d":"2018-09-20","o":28.04,"h":28.38,"l":27.87,"c":28.38,"v":266200},{"d":"2018-09-21","o":28.34,"h":28.74,"l":28.32,"c":28.46,"v":1063800},{"d":"2018-09-24","o":28.39,"h":28.39,"l":27.56,"c":27.77,"v":279300},{"d":"2018-09-25","o":27.83,"h":28.15,"l":27.75,"c":27.98,"v":323200},{"d":"2018-09-26","o":28.01,"h":28.12,"l":27.65,"c":27.66,"v":324900},{"d":"2018-09-27","o":27.55,"h":27.69,"l":27.38,"c":27.4,"v":272800},{"d":"2018-09-28","o":27.42,"h":28.06,"l":27.42,"c":28.03,"v":455300},{"d":"2018-10-01","o":28.07,"h":28.15,"l":27.82,"c":27.91,"v":525200},{"d":"2018-10-02","o":27.95,"h":28.1,"l":27.76,"c":27.84,"v":517200},{"d":"2018-10-03","o":27.88,"h":28.08,"l":27.09,"c":27.25,"v":410600},{"d":"2018-10-04","o":27.09,"h":27.38,"l":26.81,"c":27.21,"v":373700},{"d":"2018-10-05","o":27.2,"h":27.4,"l":27.09,"c":27.29,"v":428500},{"d":"2018-10-08","o":27.46,"h":28.25,"l":27.46,"c":28.2,"v":702600},{"d":"2018-10-09","o":28.25,"h":28.29,"l":27.81,"c":28.06,"v":392000},{"d":"2018-10-10","o":27.9,"h":28.24,"l":27.65,"c":27.66,"v":381000},{"d":"2018-10-11","o":27.66,"h":27.73,"l":26.87,"c":26.87,"v":475400},{"d":"2018-10-12","o":27.14,"h":27.25,"l":26.57,"c":26.66,"v":412600},{"d":"2018-10-15","o":26.57,"h":27.17,"l":26.57,"c":26.85,"v":275400},{"d":"2018-10-16","o":26.92,"h":27.6,"l":26.65,"c":27.49,"v":359400},{"d":"2018-10-17","o":27.45,"h":27.66,"l":27.19,"c":27.54,"v":295600},{"d":"2018-10-18","o":27.54,"h":27.8,"l":27.4,"c":27.52,"v":362300},{"d":"2018-10-19","o":27.4,"h":27.87,"l":27.4,"c":27.85,"v":328000},{"d":"2018-10-22","o":27.94,"h":28.24,"l":27.41,"c":27.5,"v":313600},{"d":"2018-10-23","o":27.38,"h":27.67,"l":27.2,"c":27.49,"v":220800},{"d":"2018-10-24","o":27.46,"h":27.51,"l":27.12,"c":27.24,"v":442800},{"d":"2018-10-25","o":26.78,"h":28.35,"l":26.78,"c":27.84,"v":891900},{"d":"2018-10-26","o":27.73,"h":27.94,"l":27.25,"c":27.8,"v":624200},{"d":"2018-10-29","o":28.04,"h":28.83,"l":27.97,"c":28.36,"v":568800},{"d":"2018-10-30","o":28.35,"h":29.28,"l":28.27,"c":28.96,"v":492400},{"d":"2018-10-31","o":29.08,"h":29.08,"l":27.81,"c":27.84,"v":837000},{"d":"2018-11-01","o":27.89,"h":28.19,"l":27.64,"c":28.12,"v":406000},{"d":"2018-11-02","o":28.15,"h":28.28,"l":27.54,"c":28.18,"v":514200},{"d":"2018-11-05","o":28.29,"h":28.73,"l":28.26,"c":28.52,"v":334400},{"d":"2018-11-06","o":28.55,"h":28.66,"l":28.34,"c":28.49,"v":303700},{"d":"2018-11-07","o":28.61,"h":28.85,"l":28.47,"c":28.82,"v":261500},{"d":"2018-11-08","o":28.74,"h":29.07,"l":28.59,"c":29.04,"v":333300},{"d":"2018-11-09","o":29.05,"h":29.13,"l":28.66,"c":28.84,"v":361600},{"d":"2018-11-12","o":28.86,"h":29.22,"l":28.66,"c":28.69,"v":280500},{"d":"2018-11-13","o":28.81,"h":28.94,"l":28.5,"c":28.68,"v":324900},{"d":"2018-11-14","o":28.87,"h":28.9,"l":28.34,"c":28.44,"v":347200},{"d":"2018-11-15","o":28.31,"h":28.32,"l":27.89,"c":28.23,"v":607200},{"d":"2018-11-16","o":28.22,"h":28.56,"l":28.13,"c":28.56,"v":566200},{"d":"2018-11-19","o":28.54,"h":28.71,"l":28.13,"c":28.47,"v":445500},{"d":"2018-11-20","o":28.42,"h":28.62,"l":28.2,"c":28.21,"v":336700},{"d":"2018-11-21","o":28.19,"h":28.76,"l":27.95,"c":28.4,"v":321800},{"d":"2018-11-23","o":28.31,"h":28.31,"l":27.91,"c":28.06,"v":152100},{"d":"2018-11-26","o":28.22,"h":28.32,"l":27.97,"c":28.04,"v":324400},{"d":"2018-11-27","o":28.1,"h":28.2,"l":27.99,"c":28.14,"v":248000},{"d":"2018-11-28","o":28.15,"h":28.71,"l":27.94,"c":28.71,"v":651100},{"d":"2018-11-29","o":28.65,"h":28.81,"l":28.28,"c":28.38,"v":664300},{"d":"2018-11-30","o":28.38,"h":28.82,"l":28.38,"c":28.67,"v":836900},{"d":"2018-12-03","o":28.75,"h":28.81,"l":28.39,"c":28.78,"v":430200},{"d":"2018-12-04","o":28.84,"h":29.06,"l":28.02,"c":28.12,"v":475500},{"d":"2018-12-06","o":28.08,"h":28.99,"l":27.73,"c":28.92,"v":707700},{"d":"2018-12-07","o":28.93,"h":28.99,"l":28.44,"c":28.52,"v":371500},{"d":"2018-12-10","o":28.61,"h":28.61,"l":27.7,"c":27.98,"v":552600},{"d":"2018-12-11","o":28.16,"h":28.36,"l":28.05,"c":28.1,"v":471000},{"d":"2018-12-12","o":28.3,"h":28.43,"l":27.51,"c":27.64,"v":492300},{"d":"2018-12-13","o":27.69,"h":28.16,"l":27.69,"c":27.82,"v":354100},{"d":"2018-12-14","o":27.74,"h":27.98,"l":27.57,"c":27.58,"v":465100},{"d":"2018-12-17","o":27.66,"h":27.78,"l":26.17,"c":26.25,"v":822900},{"d":"2018-12-18","o":26.32,"h":26.91,"l":26.29,"c":26.47,"v":787300},{"d":"2018-12-19","o":26.5,"h":26.5,"l":25.24,"c":25.31,"v":719800},{"d":"2018-12-20","o":25.29,"h":25.36,"l":24.54,"c":24.65,"v":612100},{"d":"2018-12-21","o":24.64,"h":25.11,"l":24.12,"c":24.16,"v":2330300},{"d":"2018-12-24","o":24.11,"h":24.11,"l":23.37,"c":23.38,"v":302300},{"d":"2018-12-26","o":23.38,"h":24.37,"l":23.28,"c":24.36,"v":437500},{"d":"2018-12-27","o":24.18,"h":24.38,"l":23.61,"c":24.34,"v":487100},{"d":"2018-12-28","o":24.26,"h":24.49,"l":23.89,"c":24.12,"v":403800},{"d":"2018-12-31","o":24.17,"h":24.2,"l":23.44,"c":23.76,"v":391000},{"d":"2019-01-02","o":23.48,"h":23.55,"l":23.11,"c":23.3,"v":301400},{"d":"2019-01-03","o":23.3,"h":23.9,"l":23.24,"c":23.41,"v":301300},{"d":"2019-01-04","o":23.56,"h":24.49,"l":23.38,"c":24.36,"v":818400},{"d":"2019-01-07","o":24.42,"h":25.57,"l":24.3,"c":25.36,"v":831500},{"d":"2019-01-08","o":25.54,"h":26.36,"l":25.3,"c":26.34,"v":685500},{"d":"2019-01-09","o":26.43,"h":26.43,"l":25.9,"c":26.34,"v":396400},{"d":"2019-01-10","o":26.09,"h":26.54,"l":25.98,"c":26.26,"v":408000},{"d":"2019-01-11","o":26.28,"h":26.35,"l":25.81,"c":26.19,"v":1044000},{"d":"2019-01-14","o":26.08,"h":26.32,"l":25.8,"c":25.81,"v":283400},{"d":"2019-01-15","o":25.88,"h":26.12,"l":25.79,"c":26.03,"v":266000},{"d":"2019-01-16","o":26.05,"h":26.42,"l":25.97,"c":26.35,"v":318600},{"d":"2019-01-17","o":26.28,"h":26.48,"l":26.05,"c":26.26,"v":414400},{"d":"2019-01-18","o":26.36,"h":26.44,"l":26.09,"c":26.4,"v":190600},{"d":"2019-01-22","o":26.31,"h":26.45,"l":25.99,"c":26.26,"v":230700},{"d":"2019-01-23","o":26.29,"h":26.47,"l":26.03,"c":26.46,"v":288300},{"d":"2019-01-24","o":26.47,"h":26.72,"l":26.35,"c":26.56,"v":302600},{"d":"2019-01-25","o":26.62,"h":27.32,"l":26.62,"c":27.18,"v":377200},{"d":"2019-01-28","o":27.06,"h":27.83,"l":26.93,"c":27.7,"v":558300},{"d":"2019-01-29","o":27.73,"h":27.99,"l":27.71,"c":27.95,"v":366300},{"d":"2019-01-30","o":28,"h":28.5,"l":27.95,"c":28.41,"v":410100},{"d":"2019-01-31","o":28.38,"h":28.77,"l":28.03,"c":28.73,"v":459200},{"d":"2019-02-01","o":28.77,"h":28.98,"l":28.02,"c":28.41,"v":527100},{"d":"2019-02-04","o":28.4,"h":28.88,"l":28.26,"c":28.87,"v":433900},{"d":"2019-02-05","o":28.94,"h":28.94,"l":28.48,"c":28.7,"v":384800},{"d":"2019-02-06","o":28.6,"h":28.87,"l":28.47,"c":28.74,"v":253600},{"d":"2019-02-07","o":28.57,"h":29.23,"l":28.47,"c":29.18,"v":372700},{"d":"2019-02-08","o":29,"h":29.41,"l":28.96,"c":29.36,"v":322200},{"d":"2019-02-11","o":29.38,"h":29.63,"l":29.22,"c":29.63,"v":387700},{"d":"2019-02-12","o":29.69,"h":29.69,"l":29.16,"c":29.46,"v":391700},{"d":"2019-02-13","o":29.31,"h":29.68,"l":29.12,"c":29.65,"v":562000},{"d":"2019-02-14","o":29.57,"h":29.69,"l":28.86,"c":29.5,"v":705700},{"d":"2019-02-15","o":29.62,"h":29.82,"l":29.23,"c":29.48,"v":851900},{"d":"2019-02-19","o":29.39,"h":29.64,"l":29.28,"c":29.42,"v":464300},{"d":"2019-02-20","o":29.32,"h":29.32,"l":28.78,"c":29.13,"v":542800},{"d":"2019-02-21","o":28.9,"h":29.33,"l":28.6,"c":29.33,"v":678000},{"d":"2019-02-22","o":29.37,"h":29.63,"l":29.09,"c":29.17,"v":1363300},{"d":"2019-02-25","o":29.13,"h":29.17,"l":28.69,"c":28.73,"v":481400},{"d":"2019-02-26","o":28.75,"h":28.83,"l":28.57,"c":28.71,"v":283900},{"d":"2019-02-27","o":28.56,"h":28.68,"l":28.22,"c":28.56,"v":230100},{"d":"2019-02-28","o":28.48,"h":28.88,"l":28.37,"c":28.49,"v":420100},{"d":"2019-03-01","o":28.5,"h":28.65,"l":27.72,"c":27.93,"v":670500},{"d":"2019-03-04","o":27.99,"h":27.99,"l":27.59,"c":27.96,"v":322500},{"d":"2019-03-05","o":27.92,"h":28.31,"l":27.91,"c":28.26,"v":225200},{"d":"2019-03-06","o":28.26,"h":28.31,"l":27.62,"c":27.67,"v":468400},{"d":"2019-03-07","o":27.73,"h":27.92,"l":27.52,"c":27.58,"v":306400},{"d":"2019-03-08","o":27.55,"h":27.78,"l":27.32,"c":27.52,"v":225600},{"d":"2019-03-11","o":27.58,"h":27.87,"l":27.53,"c":27.76,"v":376400},{"d":"2019-03-12","o":27.85,"h":28.21,"l":27.79,"c":28.18,"v":211900},{"d":"2019-03-13","o":28.19,"h":28.48,"l":28.01,"c":28.04,"v":266900},{"d":"2019-03-14","o":28.1,"h":28.1,"l":27.8,"c":27.93,"v":256300},{"d":"2019-03-15","o":27.99,"h":28,"l":27.36,"c":27.46,"v":814900},{"d":"2019-03-18","o":27.46,"h":27.63,"l":26.92,"c":27.15,"v":597800},{"d":"2019-03-19","o":27.13,"h":27.2,"l":26.85,"c":26.91,"v":426300},{"d":"2019-03-20","o":26.92,"h":27.31,"l":26.72,"c":27.01,"v":413500},{"d":"2019-03-21","o":26.99,"h":27.7,"l":26.83,"c":27.48,"v":449700},{"d":"2019-03-22","o":27.35,"h":27.57,"l":26.98,"c":26.98,"v":398700},{"d":"2019-03-25","o":27.01,"h":27.42,"l":26.86,"c":27.28,"v":781200},{"d":"2019-03-26","o":27.39,"h":27.71,"l":27.32,"c":27.49,"v":523200},{"d":"2019-03-27","o":27.47,"h":27.65,"l":27.25,"c":27.5,"v":644400},{"d":"2019-03-28","o":27.26,"h":27.58,"l":27.17,"c":27.58,"v":308500},{"d":"2019-03-29","o":27.52,"h":27.71,"l":27.19,"c":27.27,"v":469700},{"d":"2019-04-01","o":27.34,"h":27.34,"l":26.94,"c":27.3,"v":313800},{"d":"2019-04-02","o":27.31,"h":27.37,"l":26.85,"c":27.21,"v":1269200},{"d":"2019-04-03","o":27.18,"h":27.41,"l":27,"c":27.2,"v":524700},{"d":"2019-04-04","o":27.21,"h":27.31,"l":27.01,"c":27.28,"v":634500},{"d":"2019-04-05","o":27.33,"h":27.79,"l":27.23,"c":27.7,"v":476400},{"d":"2019-04-08","o":27.61,"h":27.7,"l":27.28,"c":27.45,"v":357500},{"d":"2019-04-09","o":27.43,"h":27.46,"l":27.24,"c":27.29,"v":538300},{"d":"2019-04-10","o":27.44,"h":27.92,"l":27.31,"c":27.92,"v":737200},{"d":"2019-04-11","o":27.93,"h":28.04,"l":27.57,"c":27.92,"v":550600},{"d":"2019-04-12","o":27.82,"h":28.15,"l":27.63,"c":28.09,"v":642600},{"d":"2019-04-15","o":28.14,"h":28.16,"l":27.86,"c":27.96,"v":386400},{"d":"2019-04-16","o":28,"h":28,"l":27.1,"c":27.34,"v":477100},{"d":"2019-04-17","o":27.4,"h":27.54,"l":27.04,"c":27.45,"v":651500},{"d":"2019-04-18","o":27.47,"h":28.15,"l":27.47,"c":28.05,"v":624400},{"d":"2019-04-22","o":27.91,"h":27.91,"l":27.31,"c":27.69,"v":1183300},{"d":"2019-04-23","o":27.8,"h":28.33,"l":27.61,"c":28.2,"v":473100},{"d":"2019-04-24","o":28.33,"h":28.77,"l":28.33,"c":28.5,"v":559100},{"d":"2019-04-25","o":28.67,"h":28.76,"l":28.16,"c":28.59,"v":720400},{"d":"2019-04-26","o":28.71,"h":28.74,"l":28.35,"c":28.62,"v":469300},{"d":"2019-04-29","o":28.5,"h":28.64,"l":28.18,"c":28.24,"v":361800},{"d":"2019-04-30","o":28.32,"h":28.32,"l":27.95,"c":28.24,"v":1436100},{"d":"2019-05-01","o":28.29,"h":28.7,"l":28.27,"c":28.53,"v":1159400},{"d":"2019-05-02","o":28.44,"h":28.76,"l":28.32,"c":28.71,"v":539400},{"d":"2019-05-03","o":28.83,"h":28.92,"l":28.61,"c":28.89,"v":602200},{"d":"2019-05-06","o":28.88,"h":29.02,"l":28.67,"c":28.92,"v":401300},{"d":"2019-05-07","o":28.93,"h":28.93,"l":27.84,"c":28.15,"v":425700},{"d":"2019-05-08","o":28.19,"h":28.53,"l":28.16,"c":28.2,"v":254200},{"d":"2019-05-09","o":28.13,"h":28.3,"l":27.84,"c":28.19,"v":283800},{"d":"2019-05-10","o":28.14,"h":28.6,"l":28.06,"c":28.55,"v":298300},{"d":"2019-05-13","o":28.31,"h":28.44,"l":28.2,"c":28.33,"v":335300},{"d":"2019-05-14","o":28.35,"h":28.58,"l":28.2,"c":28.54,"v":305500},{"d":"2019-05-15","o":28.47,"h":28.64,"l":28.31,"c":28.55,"v":307100},{"d":"2019-05-16","o":28.57,"h":28.78,"l":28.49,"c":28.64,"v":300800},{"d":"2019-05-17","o":28.49,"h":28.63,"l":28.34,"c":28.54,"v":326500},{"d":"2019-05-20","o":28.55,"h":28.56,"l":27.97,"c":28.06,"v":319400},{"d":"2019-05-21","o":28.14,"h":28.52,"l":28.14,"c":28.52,"v":322500},{"d":"2019-05-22","o":28.5,"h":28.5,"l":28.31,"c":28.5,"v":220700},{"d":"2019-05-23","o":28.33,"h":28.49,"l":28.18,"c":28.46,"v":314300},{"d":"2019-05-24","o":28.59,"h":28.68,"l":28.34,"c":28.46,"v":426200},{"d":"2019-05-28","o":28.56,"h":28.78,"l":28.04,"c":28.05,"v":413500},{"d":"2019-05-29","o":27.91,"h":28.12,"l":27.27,"c":27.39,"v":435600},{"d":"2019-05-30","o":27.38,"h":27.72,"l":27.09,"c":27.16,"v":317800},{"d":"2019-05-31","o":27,"h":27.45,"l":26.84,"c":27.35,"v":432700},{"d":"2019-06-03","o":27.5,"h":27.58,"l":26.99,"c":27.44,"v":373400},{"d":"2019-06-04","o":27.38,"h":27.6,"l":27.02,"c":27.49,"v":378500},{"d":"2019-06-05","o":27.59,"h":28.19,"l":27.51,"c":28.19,"v":301900},{"d":"2019-06-06","o":28.16,"h":28.17,"l":27.75,"c":28.12,"v":236700},{"d":"2019-06-07","o":28.38,"h":28.43,"l":28.07,"c":28.19,"v":357000},{"d":"2019-06-10","o":28.21,"h":28.21,"l":27.87,"c":28.14,"v":254500},{"d":"2019-06-11","o":28.25,"h":28.41,"l":27.72,"c":27.82,"v":600900},{"d":"2019-06-12","o":27.88,"h":28.04,"l":27.73,"c":27.85,"v":352900},{"d":"2019-06-13","o":27.97,"h":28.2,"l":27.86,"c":28.19,"v":583100},{"d":"2019-06-14","o":28.17,"h":28.35,"l":28.11,"c":28.18,"v":360600},{"d":"2019-06-17","o":28.25,"h":28.76,"l":28.25,"c":28.56,"v":504800},{"d":"2019-06-18","o":28.77,"h":28.99,"l":28.5,"c":28.64,"v":379500},{"d":"2019-06-19","o":28.55,"h":28.9,"l":28.38,"c":28.75,"v":514100},{"d":"2019-06-20","o":28.9,"h":28.99,"l":28.72,"c":28.75,"v":507400},{"d":"2019-06-21","o":28.51,"h":28.51,"l":28.15,"c":28.38,"v":620800},{"d":"2019-06-24","o":28.56,"h":28.56,"l":27.9,"c":27.95,"v":318000},{"d":"2019-06-25","o":28.06,"h":28.32,"l":27.7,"c":27.7,"v":360100},{"d":"2019-06-26","o":27.75,"h":27.75,"l":26.93,"c":27.05,"v":372100},{"d":"2019-06-27","o":26.86,"h":27.29,"l":26.86,"c":27.28,"v":335000},{"d":"2019-06-28","o":27.32,"h":27.6,"l":27.27,"c":27.37,"v":820700},{"d":"2019-07-01","o":27.56,"h":27.72,"l":26.6,"c":27,"v":429300},{"d":"2019-07-02","o":27.07,"h":27.49,"l":26.89,"c":27.49,"v":330300},{"d":"2019-07-03","o":27.57,"h":27.82,"l":27.52,"c":27.55,"v":141100},{"d":"2019-07-05","o":27.27,"h":27.59,"l":26.99,"c":27.57,"v":324100},{"d":"2019-07-08","o":27.59,"h":27.7,"l":27.47,"c":27.68,"v":164100},{"d":"2019-07-09","o":27.64,"h":27.8,"l":27.51,"c":27.67,"v":310100},{"d":"2019-07-10","o":27.82,"h":28,"l":27.63,"c":27.89,"v":795700},{"d":"2019-07-11","o":27.91,"h":27.96,"l":27.41,"c":27.65,"v":408800},{"d":"2019-07-12","o":27.55,"h":27.79,"l":27.45,"c":27.74,"v":294200},{"d":"2019-07-15","o":27.77,"h":27.79,"l":27.5,"c":27.57,"v":277800},{"d":"2019-07-16","o":27.44,"h":27.72,"l":27.41,"c":27.49,"v":608100},{"d":"2019-07-17","o":27.51,"h":27.58,"l":27.03,"c":27.21,"v":466700},{"d":"2019-07-18","o":27.15,"h":27.27,"l":26.74,"c":27,"v":526900},{"d":"2019-07-19","o":26.96,"h":27.13,"l":26.81,"c":26.82,"v":832000},{"d":"2019-07-22","o":26.9,"h":27.04,"l":26.64,"c":26.89,"v":446800},{"d":"2019-07-23","o":27.27,"h":28.06,"l":27.12,"c":27.87,"v":759700},{"d":"2019-07-24","o":27.86,"h":27.97,"l":27.58,"c":27.88,"v":400600},{"d":"2019-07-25","o":28.05,"h":28.05,"l":27.61,"c":27.83,"v":293600},{"d":"2019-07-26","o":27.89,"h":28.08,"l":27.56,"c":27.71,"v":347200},{"d":"2019-07-29","o":27.81,"h":28.12,"l":27.81,"c":28.03,"v":305500},{"d":"2019-07-30","o":27.96,"h":28.27,"l":27.96,"c":28.21,"v":342400},{"d":"2019-07-31","o":28.22,"h":28.5,"l":27.93,"c":28.07,"v":522400},{"d":"2019-08-01","o":28.07,"h":28.22,"l":27.74,"c":27.85,"v":369700},{"d":"2019-08-02","o":27.73,"h":27.86,"l":27.61,"c":27.86,"v":390300},{"d":"2019-08-05","o":27.78,"h":27.78,"l":26.52,"c":26.97,"v":385800},{"d":"2019-08-06","o":26.94,"h":27.22,"l":26.77,"c":27.05,"v":294800},{"d":"2019-08-07","o":27.02,"h":27.3,"l":26.66,"c":27.21,"v":280100},{"d":"2019-08-08","o":27.28,"h":27.87,"l":27.09,"c":27.86,"v":452300},{"d":"2019-08-09","o":27.83,"h":28.01,"l":27.59,"c":27.95,"v":401600},{"d":"2019-08-12","o":27.87,"h":28.1,"l":27.74,"c":27.8,"v":293700},{"d":"2019-08-13","o":27.77,"h":28.05,"l":27.7,"c":27.85,"v":316800},{"d":"2019-08-14","o":27.73,"h":28.04,"l":27.26,"c":27.42,"v":315000},{"d":"2019-08-15","o":27.54,"h":27.73,"l":27.38,"c":27.46,"v":364800},{"d":"2019-08-16","o":27.54,"h":27.76,"l":27.38,"c":27.7,"v":255900},{"d":"2019-08-19","o":27.79,"h":27.85,"l":27.68,"c":27.81,"v":172100},{"d":"2019-08-20","o":27.84,"h":27.84,"l":27.45,"c":27.45,"v":215600},{"d":"2019-08-21","o":27.58,"h":27.67,"l":27.42,"c":27.57,"v":142600},{"d":"2019-08-22","o":27.61,"h":27.81,"l":27.41,"c":27.79,"v":173400},{"d":"2019-08-23","o":27.7,"h":27.91,"l":27.13,"c":27.21,"v":306700},{"d":"2019-08-26","o":27.45,"h":27.45,"l":27.17,"c":27.38,"v":229200},{"d":"2019-08-27","o":27.52,"h":27.61,"l":26.94,"c":26.95,"v":450200},{"d":"2019-08-28","o":26.9,"h":27.23,"l":26.82,"c":27.1,"v":261500},{"d":"2019-08-29","o":27.14,"h":27.58,"l":27.14,"c":27.26,"v":379700},{"d":"2019-08-30","o":27.27,"h":27.4,"l":27.16,"c":27.35,"v":305300},{"d":"2019-09-03","o":27.21,"h":27.94,"l":27.21,"c":27.94,"v":372500},{"d":"2019-09-04","o":28,"h":28.33,"l":28,"c":28.23,"v":515600},{"d":"2019-09-05","o":28.2,"h":28.49,"l":28.03,"c":28.28,"v":681200},{"d":"2019-09-06","o":28.38,"h":28.41,"l":28.23,"c":28.34,"v":452700},{"d":"2019-09-09","o":28.26,"h":28.84,"l":28.12,"c":28.72,"v":947800},{"d":"2019-09-10","o":28.66,"h":28.97,"l":28.53,"c":28.89,"v":520500},{"d":"2019-09-11","o":28.87,"h":29.07,"l":28.73,"c":28.99,"v":592200},{"d":"2019-09-12","o":29.09,"h":29.21,"l":28.87,"c":29,"v":468900},{"d":"2019-09-13","o":28.95,"h":29.2,"l":28.48,"c":28.52,"v":433200},{"d":"2019-09-16","o":28.5,"h":28.73,"l":28.4,"c":28.41,"v":418400},{"d":"2019-09-17","o":28.34,"h":28.56,"l":28.15,"c":28.45,"v":472000},{"d":"2019-09-18","o":28.56,"h":28.63,"l":28.26,"c":28.45,"v":339600},{"d":"2019-09-19","o":28.61,"h":28.87,"l":28.57,"c":28.65,"v":276600},{"d":"2019-09-20","o":28.73,"h":29.04,"l":28.61,"c":28.7,"v":817600},{"d":"2019-09-23","o":28.58,"h":28.69,"l":28.42,"c":28.52,"v":464900},{"d":"2019-09-24","o":28.6,"h":28.72,"l":28.37,"c":28.48,"v":308500},{"d":"2019-09-25","o":28.5,"h":28.71,"l":28.39,"c":28.6,"v":383100},{"d":"2019-09-26","o":28.63,"h":28.95,"l":28.57,"c":28.91,"v":416200},{"d":"2019-09-27","o":28.8,"h":28.81,"l":28.54,"c":28.66,"v":459700},{"d":"2019-09-30","o":28.66,"h":28.83,"l":28.56,"c":28.58,"v":896500},{"d":"2019-10-01","o":28.64,"h":28.72,"l":28.29,"c":28.48,"v":337600},{"d":"2019-10-02","o":28.39,"h":28.63,"l":28.34,"c":28.6,"v":343000},{"d":"2019-10-03","o":28.53,"h":28.84,"l":28.31,"c":28.52,"v":360300},{"d":"2019-10-04","o":28.59,"h":28.75,"l":28.42,"c":28.74,"v":269400},{"d":"2019-10-07","o":28.63,"h":29.03,"l":28.61,"c":28.93,"v":267000},{"d":"2019-10-08","o":28.86,"h":28.93,"l":28.56,"c":28.75,"v":266700},{"d":"2019-10-09","o":28.78,"h":29.07,"l":28.6,"c":28.65,"v":211900},{"d":"2019-10-10","o":28.75,"h":28.75,"l":28.52,"c":28.55,"v":247200},{"d":"2019-10-11","o":28.7,"h":29.03,"l":28.51,"c":28.7,"v":477700},{"d":"2019-10-14","o":28.7,"h":28.8,"l":28.58,"c":28.72,"v":201300},{"d":"2019-10-15","o":28.73,"h":28.9,"l":28.62,"c":28.75,"v":530300},{"d":"2019-10-16","o":28.7,"h":28.82,"l":28.55,"c":28.67,"v":559300},{"d":"2019-10-17","o":28.64,"h":28.89,"l":28.53,"c":28.65,"v":815400},{"d":"2019-10-18","o":28.63,"h":28.93,"l":28.55,"c":28.72,"v":1210600},{"d":"2019-10-21","o":28.8,"h":29.4,"l":28.67,"c":29.39,"v":1095500},{"d":"2019-10-22","o":29.47,"h":29.55,"l":29.22,"c":29.34,"v":540800},{"d":"2019-10-23","o":29.42,"h":29.5,"l":29.14,"c":29.17,"v":509200},{"d":"2019-10-24","o":29.28,"h":29.38,"l":28.56,"c":28.6,"v":1109600},{"d":"2019-10-25","o":28.42,"h":28.45,"l":27.78,"c":28.09,"v":716700},{"d":"2019-10-28","o":28.07,"h":28.26,"l":27.92,"c":27.93,"v":560500},{"d":"2019-10-29","o":27.88,"h":28.19,"l":27.87,"c":28.02,"v":673000},{"d":"2019-10-30","o":28.03,"h":28.44,"l":28.02,"c":28.33,"v":612200},{"d":"2019-10-31","o":28.32,"h":28.37,"l":27.89,"c":27.98,"v":538800},{"d":"2019-11-01","o":28.05,"h":28.16,"l":27.95,"c":28.03,"v":669100},{"d":"2019-11-04","o":28.16,"h":28.17,"l":27.9,"c":28.04,"v":597700},{"d":"2019-11-05","o":28.06,"h":28.09,"l":27.56,"c":27.96,"v":570100},{"d":"2019-11-06","o":28.04,"h":28.41,"l":27.99,"c":28.06,"v":686200},{"d":"2019-11-07","o":28.15,"h":28.19,"l":27.59,"c":27.68,"v":212200},{"d":"2019-11-08","o":27.57,"h":27.61,"l":27.42,"c":27.42,"v":274600},{"d":"2019-11-11","o":27.36,"h":27.61,"l":27.31,"c":27.59,"v":256200},{"d":"2019-11-12","o":27.64,"h":27.79,"l":27.35,"c":27.36,"v":354500},{"d":"2019-11-13","o":27.34,"h":27.64,"l":27.33,"c":27.44,"v":508900},{"d":"2019-11-14","o":27.59,"h":27.78,"l":27.54,"c":27.7,"v":291300},{"d":"2019-11-15","o":27.75,"h":27.78,"l":27.57,"c":27.61,"v":471100},{"d":"2019-11-18","o":27.6,"h":27.78,"l":27.6,"c":27.67,"v":406100},{"d":"2019-11-19","o":27.75,"h":27.88,"l":27.46,"c":27.49,"v":414500},{"d":"2019-11-20","o":27.42,"h":27.42,"l":27.04,"c":27.27,"v":433900},{"d":"2019-11-21","o":27.24,"h":27.26,"l":26.83,"c":26.86,"v":424800},{"d":"2019-11-22","o":27.03,"h":27.03,"l":26.47,"c":26.68,"v":412400},{"d":"2019-11-25","o":26.61,"h":26.99,"l":26.61,"c":26.85,"v":387500},{"d":"2019-11-26","o":26.79,"h":27.04,"l":26.68,"c":26.73,"v":508400},{"d":"2019-11-27","o":26.75,"h":27.04,"l":26.72,"c":27.02,"v":269300},{"d":"2019-11-29","o":26.96,"h":27.17,"l":26.88,"c":26.88,"v":194700},{"d":"2019-12-02","o":26.85,"h":26.96,"l":26.4,"c":26.41,"v":587400},{"d":"2019-12-03","o":26.36,"h":26.47,"l":26.3,"c":26.36,"v":436300},{"d":"2019-12-04","o":26.31,"h":26.74,"l":26.31,"c":26.57,"v":589200},{"d":"2019-12-05","o":26.53,"h":26.85,"l":26.28,"c":26.41,"v":1210400},{"d":"2019-12-06","o":26.58,"h":26.86,"l":26.46,"c":26.47,"v":965100},{"d":"2019-12-09","o":26.49,"h":26.67,"l":26.34,"c":26.56,"v":550000},{"d":"2019-12-10","o":26.58,"h":26.72,"l":26.44,"c":26.45,"v":395300},{"d":"2019-12-11","o":26.39,"h":26.42,"l":25.93,"c":26,"v":532700},{"d":"2019-12-12","o":25.97,"h":26.18,"l":25.39,"c":25.41,"v":795500},{"d":"2019-12-13","o":25.51,"h":25.56,"l":25.18,"c":25.47,"v":764500},{"d":"2019-12-16","o":25.36,"h":25.94,"l":25.22,"c":25.84,"v":731000},{"d":"2019-12-17","o":25.94,"h":26.06,"l":25.64,"c":25.7,"v":639300},{"d":"2019-12-18","o":25.69,"h":26.09,"l":25.67,"c":26.03,"v":506800},{"d":"2019-12-19","o":26,"h":26.27,"l":25.96,"c":26.06,"v":1170000},{"d":"2019-12-20","o":26.11,"h":26.4,"l":26.01,"c":26.17,"v":1864400},{"d":"2019-12-23","o":26.27,"h":26.27,"l":25.74,"c":25.76,"v":434000},{"d":"2019-12-24","o":25.81,"h":25.92,"l":25.66,"c":25.67,"v":207400},{"d":"2019-12-26","o":25.68,"h":25.84,"l":25.54,"c":25.7,"v":326700},{"d":"2019-12-27","o":25.75,"h":25.89,"l":25.72,"c":25.83,"v":428000},{"d":"2019-12-30","o":25.5,"h":25.69,"l":25.5,"c":25.61,"v":353000},{"d":"2019-12-31","o":25.65,"h":25.94,"l":25.58,"c":25.93,"v":662600},{"d":"2020-01-02","o":26.1,"h":26.1,"l":25.2,"c":25.31,"v":454200},{"d":"2020-01-03","o":25.2,"h":25.54,"l":25.07,"c":25.48,"v":454800},{"d":"2020-01-06","o":25.33,"h":25.77,"l":25.28,"c":25.61,"v":501700},{"d":"2020-01-07","o":25.47,"h":25.5,"l":25.01,"c":25.23,"v":697500},{"d":"2020-01-08","o":25.17,"h":25.33,"l":25.03,"c":25.28,"v":485700},{"d":"2020-01-09","o":25.27,"h":25.3,"l":24.94,"c":25.01,"v":731200},{"d":"2020-01-10","o":25.03,"h":25.21,"l":24.92,"c":25.13,"v":700600},{"d":"2020-01-13","o":25.13,"h":25.42,"l":25.11,"c":25.4,"v":239600},{"d":"2020-01-14","o":25.4,"h":25.52,"l":25.21,"c":25.45,"v":650400},{"d":"2020-01-15","o":25.46,"h":25.7,"l":25.38,"c":25.58,"v":335600},{"d":"2020-01-16","o":25.66,"h":25.74,"l":25.37,"c":25.47,"v":751300},{"d":"2020-01-17","o":25.6,"h":25.73,"l":25.46,"c":25.48,"v":441600},{"d":"2020-01-21","o":25.4,"h":25.79,"l":25.25,"c":25.79,"v":595900},{"d":"2020-01-22","o":25.75,"h":25.88,"l":25.57,"c":25.65,"v":416300},{"d":"2020-01-23","o":25.68,"h":26.24,"l":25.67,"c":26.22,"v":867100},{"d":"2020-01-24","o":26.25,"h":26.25,"l":25.96,"c":26.02,"v":491700},{"d":"2020-01-27","o":25.84,"h":25.91,"l":25.53,"c":25.61,"v":478900},{"d":"2020-01-28","o":25.61,"h":25.83,"l":25.52,"c":25.56,"v":309000},{"d":"2020-01-29","o":25.53,"h":25.56,"l":25.32,"c":25.39,"v":323200},{"d":"2020-01-30","o":25.27,"h":25.33,"l":24.75,"c":24.91,"v":622400},{"d":"2020-01-31","o":24.79,"h":24.9,"l":24.58,"c":24.82,"v":545200},{"d":"2020-02-03","o":24.94,"h":25.19,"l":24.87,"c":25.05,"v":562900},{"d":"2020-02-04","o":25.07,"h":25.46,"l":25.01,"c":25.28,"v":403700},{"d":"2020-02-05","o":25.33,"h":25.58,"l":25.33,"c":25.44,"v":359100},{"d":"2020-02-06","o":25.6,"h":25.68,"l":25.39,"c":25.45,"v":184700},{"d":"2020-02-07","o":25.44,"h":25.53,"l":25.15,"c":25.25,"v":298900},{"d":"2020-02-10","o":25.4,"h":25.52,"l":25.24,"c":25.52,"v":217800},{"d":"2020-02-11","o":25.62,"h":25.68,"l":24.97,"c":24.99,"v":584000},{"d":"2020-02-12","o":25.03,"h":25.14,"l":24.77,"c":24.77,"v":708100},{"d":"2020-02-13","o":25,"h":25.52,"l":25,"c":25.21,"v":698400},{"d":"2020-02-14","o":25.23,"h":25.61,"l":25.17,"c":25.54,"v":579000},{"d":"2020-02-18","o":25.49,"h":25.75,"l":25.4,"c":25.54,"v":423600},{"d":"2020-02-19","o":25.55,"h":25.55,"l":24.84,"c":25.06,"v":381700},{"d":"2020-02-20","o":25.03,"h":25.41,"l":24.99,"c":25.23,"v":384900},{"d":"2020-02-21","o":25.26,"h":25.49,"l":25.26,"c":25.36,"v":626900},{"d":"2020-02-24","o":25.01,"h":25.31,"l":24.87,"c":25.26,"v":421300},{"d":"2020-02-25","o":25.26,"h":25.32,"l":24.5,"c":24.69,"v":621100},{"d":"2020-02-26","o":24.77,"h":24.91,"l":24.41,"c":24.42,"v":270300},{"d":"2020-02-27","o":24.13,"h":24.55,"l":23.29,"c":23.29,"v":598400},{"d":"2020-02-28","o":22.89,"h":23.01,"l":22.31,"c":22.84,"v":1249200},{"d":"2020-03-02","o":22.9,"h":23.33,"l":22.21,"c":23.31,"v":950100},{"d":"2020-03-03","o":23.27,"h":23.71,"l":22.6,"c":22.94,"v":744700},{"d":"2020-03-04","o":23.21,"h":24.15,"l":23.19,"c":24.05,"v":534700},{"d":"2020-03-05","o":23.65,"h":23.65,"l":22.82,"c":23.53,"v":632100},{"d":"2020-03-06","o":22.94,"h":23.4,"l":22.6,"c":23.28,"v":842000},{"d":"2020-03-09","o":22.07,"h":22.43,"l":21.63,"c":22.02,"v":1064500},{"d":"2020-03-10","o":22.4,"h":22.91,"l":21.88,"c":22.74,"v":1240000},{"d":"2020-03-11","o":22.34,"h":22.34,"l":21.1,"c":21.11,"v":1081200},{"d":"2020-03-12","o":19.52,"h":20.4,"l":18.73,"c":18.75,"v":1554800},{"d":"2020-03-13","o":20.12,"h":20.12,"l":17.6,"c":19.19,"v":2301400},{"d":"2020-03-16","o":16.89,"h":18.13,"l":15.95,"c":16.12,"v":1586600},{"d":"2020-03-17","o":16.42,"h":17.19,"l":15.48,"c":16.23,"v":1580800},{"d":"2020-03-18","o":15.44,"h":15.57,"l":13.22,"c":13.27,"v":1151700},{"d":"2020-03-19","o":13.3,"h":15.19,"l":12.44,"c":14.47,"v":1140800},{"d":"2020-03-20","o":14.54,"h":16.37,"l":14.09,"c":14.79,"v":1582000},{"d":"2020-03-23","o":14.77,"h":14.86,"l":12.69,"c":13.56,"v":1345900},{"d":"2020-03-24","o":14.21,"h":14.79,"l":13.66,"c":14.2,"v":906500},{"d":"2020-03-25","o":14.25,"h":15.89,"l":13.62,"c":14.26,"v":985400},{"d":"2020-03-26","o":14.25,"h":15.44,"l":13.23,"c":15.17,"v":1019200},{"d":"2020-03-27","o":14.58,"h":14.61,"l":13.52,"c":13.71,"v":1602800},{"d":"2020-03-30","o":13.59,"h":13.79,"l":11.39,"c":12.37,"v":1955900},{"d":"2020-03-31","o":12.18,"h":12.67,"l":11.65,"c":12.39,"v":2299700},{"d":"2020-04-01","o":11.77,"h":11.77,"l":10.52,"c":11,"v":1226300},{"d":"2020-04-02","o":10.81,"h":11.51,"l":10.08,"c":10.44,"v":1155700},{"d":"2020-04-03","o":10.36,"h":10.73,"l":10.05,"c":10.44,"v":1524500},{"d":"2020-04-06","o":10.93,"h":11.81,"l":10.79,"c":10.99,"v":1156500},{"d":"2020-04-07","o":11.69,"h":13.27,"l":11.56,"c":12.28,"v":1308100},{"d":"2020-04-08","o":12.7,"h":13.08,"l":11.85,"c":12.92,"v":834800},{"d":"2020-04-09","o":13.42,"h":14.82,"l":13.42,"c":14.59,"v":1240500},{"d":"2020-04-13","o":14.47,"h":14.47,"l":13.43,"c":13.69,"v":761200},{"d":"2020-04-14","o":14.11,"h":14.31,"l":13.5,"c":13.8,"v":741800},{"d":"2020-04-15","o":13.16,"h":13.35,"l":12.16,"c":12.39,"v":770200},{"d":"2020-04-16","o":12.4,"h":12.43,"l":11.08,"c":11.23,"v":816800},{"d":"2020-04-17","o":11.76,"h":12.19,"l":11.37,"c":11.5,"v":720400},{"d":"2020-04-20","o":11.09,"h":11.2,"l":10.44,"c":10.72,"v":947500},{"d":"2020-04-21","o":10.34,"h":10.82,"l":10.26,"c":10.77,"v":1306600},{"d":"2020-04-22","o":10.66,"h":10.66,"l":10.01,"c":10.47,"v":1314100},{"d":"2020-04-23","o":10.45,"h":11.21,"l":10.45,"c":10.91,"v":1237400},{"d":"2020-04-24","o":10.95,"h":11.1,"l":10.43,"c":10.56,"v":635600},{"d":"2020-04-27","o":10.66,"h":11.6,"l":10.57,"c":11.32,"v":1151700},{"d":"2020-04-28","o":11.84,"h":12.31,"l":11.45,"c":11.9,"v":1048700},{"d":"2020-04-29","o":12.48,"h":13.04,"l":12.26,"c":12.77,"v":1071000},{"d":"2020-04-30","o":12.38,"h":12.54,"l":11.85,"c":12.39,"v":841300},{"d":"2020-05-01","o":11.94,"h":12.06,"l":11.46,"c":11.84,"v":1124800},{"d":"2020-05-04","o":11.26,"h":11.74,"l":11.03,"c":11.69,"v":788100},{"d":"2020-05-05","o":11.99,"h":12.35,"l":11.65,"c":11.83,"v":852600},{"d":"2020-05-06","o":11.17,"h":11.68,"l":10.77,"c":11.03,"v":1271600},{"d":"2020-05-07","o":11.21,"h":12.06,"l":11.11,"c":11.65,"v":1300200},{"d":"2020-05-08","o":11.94,"h":12.48,"l":11.84,"c":12.09,"v":727000},{"d":"2020-05-11","o":11.8,"h":11.88,"l":10.96,"c":11.38,"v":848500},{"d":"2020-05-12","o":11.54,"h":11.54,"l":10.53,"c":10.8,"v":1033400},{"d":"2020-05-13","o":10.61,"h":10.66,"l":9.95,"c":10.24,"v":981200},{"d":"2020-05-14","o":9.95,"h":10.89,"l":9.59,"c":10.64,"v":938000},{"d":"2020-05-15","o":10.54,"h":10.59,"l":9.96,"c":10.31,"v":1654700},{"d":"2020-05-18","o":10.93,"h":11.72,"l":10.63,"c":11.63,"v":978400},{"d":"2020-05-19","o":11.54,"h":11.69,"l":11.1,"c":11.42,"v":443000},{"d":"2020-05-20","o":11.57,"h":11.75,"l":11.39,"c":11.61,"v":631400},{"d":"2020-05-21","o":11.44,"h":11.94,"l":11.44,"c":11.66,"v":563400},{"d":"2020-05-22","o":11.61,"h":11.74,"l":11.09,"c":11.4,"v":581100},{"d":"2020-05-26","o":12,"h":12.62,"l":12,"c":12.32,"v":653900},{"d":"2020-05-27","o":12.69,"h":13.03,"l":12.23,"c":12.7,"v":752300},{"d":"2020-05-28","o":12.93,"h":12.98,"l":12.11,"c":12.26,"v":802800},{"d":"2020-05-29","o":12,"h":12.21,"l":11.62,"c":11.73,"v":1300500},{"d":"2020-06-01","o":11.76,"h":12.77,"l":11.7,"c":12.65,"v":973400},{"d":"2020-06-02","o":12.96,"h":13.43,"l":12.82,"c":13.31,"v":1292600},{"d":"2020-06-03","o":13.78,"h":14.67,"l":13.78,"c":14.43,"v":1020000},{"d":"2020-06-04","o":14.32,"h":15.17,"l":13.96,"c":14.9,"v":984200},{"d":"2020-06-05","o":15.92,"h":16.98,"l":15.92,"c":16.7,"v":2212300},{"d":"2020-06-08","o":17.21,"h":17.4,"l":16.61,"c":16.73,"v":1049500},{"d":"2020-06-09","o":16.06,"h":16.15,"l":15.36,"c":15.75,"v":803400},{"d":"2020-06-10","o":15.55,"h":15.72,"l":14.27,"c":14.52,"v":753300},{"d":"2020-06-11","o":13.7,"h":13.93,"l":12.94,"c":12.94,"v":712100},{"d":"2020-06-12","o":13.75,"h":14.23,"l":13.32,"c":14.18,"v":1060200},{"d":"2020-06-15","o":13.39,"h":14.58,"l":13.33,"c":14.29,"v":1179300},{"d":"2020-06-16","o":15.13,"h":15.21,"l":14.49,"c":14.85,"v":894200},{"d":"2020-06-17","o":14.86,"h":14.9,"l":13.94,"c":13.95,"v":1011400},{"d":"2020-06-18","o":13.62,"h":14.08,"l":13.53,"c":13.84,"v":550200},{"d":"2020-06-19","o":14.09,"h":14.09,"l":13.03,"c":13.29,"v":2345900},{"d":"2020-06-22","o":13.13,"h":13.39,"l":12.88,"c":13.18,"v":680500},{"d":"2020-06-23","o":13.39,"h":13.57,"l":12.85,"c":13.2,"v":868400},{"d":"2020-06-24","o":12.91,"h":13.09,"l":11.92,"c":12.37,"v":738900},{"d":"2020-06-25","o":12.2,"h":12.78,"l":12.03,"c":12.77,"v":913700},{"d":"2020-06-26","o":12.61,"h":12.79,"l":12.24,"c":12.77,"v":1444400},{"d":"2020-06-29","o":13,"h":13.37,"l":12.69,"c":13.24,"v":1308600},{"d":"2020-06-30","o":13.15,"h":13.4,"l":12.79,"c":12.98,"v":863100},{"d":"2020-07-01","o":12.99,"h":13.4,"l":12.9,"c":13.06,"v":451800},{"d":"2020-07-02","o":13.62,"h":13.8,"l":12.9,"c":12.96,"v":463200},{"d":"2020-07-06","o":13.35,"h":13.58,"l":12.87,"c":13.27,"v":650400},{"d":"2020-07-07","o":13,"h":13.02,"l":12.6,"c":12.85,"v":869100},{"d":"2020-07-08","o":12.73,"h":12.92,"l":12.23,"c":12.73,"v":891900},{"d":"2020-07-09","o":12.6,"h":12.7,"l":11.85,"c":11.99,"v":1136300},{"d":"2020-07-10","o":11.94,"h":12.4,"l":11.8,"c":12.23,"v":581700},{"d":"2020-07-13","o":12.41,"h":12.41,"l":11.88,"c":11.92,"v":885000},{"d":"2020-07-14","o":11.94,"h":12.28,"l":11.77,"c":11.93,"v":819700},{"d":"2020-07-15","o":12.21,"h":12.5,"l":12.11,"c":12.36,"v":676900},{"d":"2020-07-16","o":12.22,"h":12.25,"l":11.9,"c":12.18,"v":716700},{"d":"2020-07-17","o":12.2,"h":12.29,"l":11.96,"c":12.07,"v":789300},{"d":"2020-07-20","o":12.01,"h":12.01,"l":11.47,"c":11.74,"v":799000},{"d":"2020-07-21","o":11.89,"h":12.13,"l":11.81,"c":11.99,"v":582200},{"d":"2020-07-22","o":11.79,"h":12.19,"l":11.66,"c":12.16,"v":525000},{"d":"2020-07-23","o":12.12,"h":12.23,"l":11.83,"c":12.08,"v":520400},{"d":"2020-07-24","o":12.02,"h":12.09,"l":11.64,"c":11.69,"v":480700},{"d":"2020-07-27","o":11.57,"h":11.8,"l":11.28,"c":11.78,"v":431200},{"d":"2020-07-28","o":11.69,"h":12.37,"l":11.68,"c":12.22,"v":505300},{"d":"2020-07-29","o":12.28,"h":12.52,"l":12,"c":12.51,"v":1504000},{"d":"2020-07-30","o":12.15,"h":12.36,"l":11.98,"c":12.27,"v":281500},{"d":"2020-07-31","o":12.15,"h":12.17,"l":11.58,"c":12.04,"v":574000},{"d":"2020-08-03","o":11.96,"h":11.96,"l":11.51,"c":11.72,"v":427100},{"d":"2020-08-04","o":11.68,"h":12.33,"l":11.68,"c":12.27,"v":517700},{"d":"2020-08-05","o":12.42,"h":12.43,"l":12.07,"c":12.3,"v":299400},{"d":"2020-08-06","o":12.78,"h":12.78,"l":12.15,"c":12.29,"v":315300},{"d":"2020-08-07","o":12.12,"h":12.68,"l":12.06,"c":12.65,"v":377900},{"d":"2020-08-10","o":12.81,"h":13.28,"l":12.68,"c":12.84,"v":451200},{"d":"2020-08-11","o":13.14,"h":13.45,"l":12.95,"c":13.04,"v":469400},{"d":"2020-08-12","o":13.25,"h":13.25,"l":12.86,"c":13.12,"v":434700},{"d":"2020-08-13","o":12.99,"h":13.24,"l":12.87,"c":12.91,"v":679100},{"d":"2020-08-14","o":12.78,"h":13.09,"l":12.65,"c":12.99,"v":491900},{"d":"2020-08-17","o":12.94,"h":13.16,"l":12.62,"c":13.16,"v":652300},{"d":"2020-08-18","o":13.09,"h":13.1,"l":12.17,"c":12.33,"v":625500},{"d":"2020-08-19","o":12.39,"h":12.42,"l":11.73,"c":11.77,"v":1006200},{"d":"2020-08-20","o":11.53,"h":12.17,"l":11.53,"c":11.79,"v":430600},{"d":"2020-08-21","o":11.68,"h":11.82,"l":11.42,"c":11.46,"v":475100},{"d":"2020-08-24","o":11.56,"h":12.05,"l":11.33,"c":12.03,"v":480600},{"d":"2020-08-25","o":12.12,"h":12.29,"l":11.91,"c":12.12,"v":324100},{"d":"2020-08-26","o":12.03,"h":12.13,"l":11.53,"c":11.6,"v":215100},{"d":"2020-08-27","o":11.59,"h":12.03,"l":11.59,"c":11.77,"v":270000},{"d":"2020-08-28","o":11.67,"h":11.94,"l":11.33,"c":11.57,"v":341000},{"d":"2020-08-31","o":11.46,"h":11.5,"l":11.15,"c":11.34,"v":1064600},{"d":"2020-09-01","o":11.22,"h":11.37,"l":11.07,"c":11.31,"v":580500},{"d":"2020-09-02","o":11.31,"h":11.47,"l":11.12,"c":11.47,"v":641200},{"d":"2020-09-03","o":11.51,"h":11.89,"l":11.51,"c":11.88,"v":947500},{"d":"2020-09-04","o":12.04,"h":12.22,"l":11.86,"c":12.16,"v":1001000},{"d":"2020-09-08","o":12.12,"h":12.16,"l":11.9,"c":12.12,"v":1133600},{"d":"2020-09-09","o":12.23,"h":12.29,"l":11.82,"c":11.86,"v":794000},{"d":"2020-09-10","o":11.8,"h":11.83,"l":11.22,"c":11.45,"v":841000},{"d":"2020-09-11","o":11.52,"h":11.52,"l":11.08,"c":11.2,"v":553400},{"d":"2020-09-14","o":11.26,"h":11.73,"l":11.21,"c":11.7,"v":402200},{"d":"2020-09-15","o":11.76,"h":12.26,"l":11.76,"c":12.22,"v":460900},{"d":"2020-09-16","o":12.29,"h":12.51,"l":12.05,"c":12.38,"v":613800},{"d":"2020-09-17","o":12.24,"h":12.34,"l":12,"c":12.11,"v":479700},{"d":"2020-09-18","o":12.41,"h":12.41,"l":11.71,"c":11.86,"v":2219000},{"d":"2020-09-21","o":11.51,"h":11.51,"l":10.82,"c":11.32,"v":1766800},{"d":"2020-09-22","o":11.35,"h":11.67,"l":10.92,"c":10.93,"v":951700},{"d":"2020-09-23","o":10.93,"h":11.1,"l":10.06,"c":10.08,"v":872700},{"d":"2020-09-24","o":10.05,"h":10.48,"l":9.88,"c":10.2,"v":620100},{"d":"2020-09-25","o":10.15,"h":10.39,"l":10.08,"c":10.25,"v":885200},{"d":"2020-09-28","o":10.49,"h":10.74,"l":10.43,"c":10.53,"v":1106200},{"d":"2020-09-29","o":10.51,"h":10.51,"l":9.97,"c":10.34,"v":880900},{"d":"2020-09-30","o":10.4,"h":10.7,"l":10.31,"c":10.5,"v":1245400},{"d":"2020-10-01","o":10.47,"h":10.84,"l":10.38,"c":10.66,"v":1371500},{"d":"2020-10-02","o":10.36,"h":11.16,"l":10.36,"c":11.13,"v":1257300},{"d":"2020-10-05","o":11.11,"h":11.2,"l":10.7,"c":10.85,"v":631600},{"d":"2020-10-06","o":10.98,"h":11.09,"l":10.72,"c":10.86,"v":1214400},{"d":"2020-10-07","o":10.94,"h":10.99,"l":10.49,"c":10.52,"v":1032100},{"d":"2020-10-08","o":10.63,"h":10.79,"l":10.51,"c":10.71,"v":1239700},{"d":"2020-10-09","o":10.82,"h":10.86,"l":10.41,"c":10.55,"v":703600},{"d":"2020-10-12","o":10.52,"h":10.69,"l":10.31,"c":10.64,"v":620200},{"d":"2020-10-13","o":10.47,"h":10.59,"l":10.21,"c":10.36,"v":775200},{"d":"2020-10-14","o":10.17,"h":10.4,"l":10.08,"c":10.21,"v":856400},{"d":"2020-10-15","o":10.11,"h":10.34,"l":10.09,"c":10.22,"v":682700},{"d":"2020-10-16","o":10.15,"h":10.26,"l":9.78,"c":9.89,"v":914300},{"d":"2020-10-19","o":9.93,"h":10.06,"l":9.68,"c":9.68,"v":709300},{"d":"2020-10-20","o":9.81,"h":10.01,"l":9.81,"c":9.94,"v":875200},{"d":"2020-10-21","o":9.96,"h":10,"l":9.68,"c":9.89,"v":1176200},{"d":"2020-10-22","o":9.84,"h":10.17,"l":9.83,"c":10.12,"v":1032800},{"d":"2020-10-23","o":10.23,"h":10.58,"l":10.23,"c":10.56,"v":679400},{"d":"2020-10-26","o":10.42,"h":10.42,"l":10.08,"c":10.24,"v":801400},{"d":"2020-10-27","o":10.23,"h":10.44,"l":9.8,"c":9.8,"v":454600},{"d":"2020-10-28","o":9.63,"h":9.7,"l":9.27,"c":9.29,"v":635500},{"d":"2020-10-29","o":9.19,"h":9.57,"l":9.1,"c":9.45,"v":802200},{"d":"2020-10-30","o":9.34,"h":9.56,"l":9.19,"c":9.33,"v":399100},{"d":"2020-11-02","o":9.52,"h":9.55,"l":9.26,"c":9.51,"v":388300},{"d":"2020-11-03","o":9.71,"h":10.19,"l":9.7,"c":10.11,"v":777200},{"d":"2020-11-04","o":9.98,"h":9.98,"l":9.34,"c":9.69,"v":825000},{"d":"2020-11-05","o":9.67,"h":9.96,"l":9.61,"c":9.92,"v":766600},{"d":"2020-11-06","o":9.98,"h":10.08,"l":9.34,"c":9.46,"v":627100},{"d":"2020-11-09","o":10.39,"h":13.16,"l":10.39,"c":12.64,"v":1583000},{"d":"2020-11-10","o":12.77,"h":13.74,"l":12.62,"c":13.7,"v":1270400},{"d":"2020-11-11","o":13.6,"h":13.79,"l":12.83,"c":13.23,"v":754000},{"d":"2020-11-12","o":12.96,"h":13.09,"l":12.41,"c":12.69,"v":969800},{"d":"2020-11-13","o":12.83,"h":13.55,"l":12.83,"c":13.47,"v":688600},{"d":"2020-11-16","o":14.51,"h":14.71,"l":13.98,"c":14.18,"v":800700},{"d":"2020-11-17","o":13.9,"h":14.37,"l":13.7,"c":14.36,"v":1093000},{"d":"2020-11-18","o":14.5,"h":14.76,"l":13.9,"c":13.91,"v":1062900},{"d":"2020-11-19","o":13.82,"h":14.24,"l":13.51,"c":14.22,"v":581300},{"d":"2020-11-20","o":14.09,"h":14.55,"l":13.92,"c":14.55,"v":1077000},{"d":"2020-11-23","o":14.84,"h":15.25,"l":14.66,"c":14.93,"v":868900},{"d":"2020-11-24","o":15.7,"h":15.79,"l":15.17,"c":15.18,"v":795800},{"d":"2020-11-25","o":15.16,"h":15.18,"l":14.72,"c":15.09,"v":1091000},{"d":"2020-11-27","o":14.97,"h":15.08,"l":14.49,"c":14.76,"v":307500},{"d":"2020-11-30","o":14.61,"h":14.69,"l":14.01,"c":14.2,"v":1236500},{"d":"2020-12-01","o":14.46,"h":14.93,"l":14.32,"c":14.45,"v":706200},{"d":"2020-12-02","o":14.35,"h":15.05,"l":14.17,"c":14.83,"v":696000},{"d":"2020-12-03","o":14.86,"h":15.11,"l":14.68,"c":14.95,"v":825400},{"d":"2020-12-04","o":15.19,"h":15.51,"l":15.17,"c":15.4,"v":504500},{"d":"2020-12-07","o":15.31,"h":15.31,"l":14.61,"c":14.64,"v":361100},{"d":"2020-12-08","o":14.44,"h":14.83,"l":14.44,"c":14.63,"v":515900},{"d":"2020-12-09","o":14.75,"h":14.94,"l":14.58,"c":14.8,"v":553500},{"d":"2020-12-10","o":14.69,"h":14.81,"l":14.62,"c":14.74,"v":317300},{"d":"2020-12-11","o":14.5,"h":14.73,"l":14.3,"c":14.52,"v":385300},{"d":"2020-12-14","o":15.57,"h":15.57,"l":14.54,"c":14.63,"v":723800},{"d":"2020-12-15","o":14.8,"h":15.15,"l":14.5,"c":15.15,"v":558700},{"d":"2020-12-16","o":15.15,"h":15.19,"l":14.7,"c":14.91,"v":511200},{"d":"2020-12-17","o":14.95,"h":15.03,"l":14.58,"c":14.97,"v":402400},{"d":"2020-12-18","o":15.06,"h":15.2,"l":14.41,"c":14.68,"v":2872600},{"d":"2020-12-21","o":14.23,"h":14.5,"l":13.93,"c":14.01,"v":755300},{"d":"2020-12-22","o":14.04,"h":14.04,"l":13.8,"c":13.9,"v":492300},{"d":"2020-12-23","o":14.02,"h":14.31,"l":13.79,"c":13.96,"v":733700},{"d":"2020-12-24","o":13.97,"h":13.99,"l":13.61,"c":13.96,"v":481800},{"d":"2020-12-28","o":14.04,"h":14.27,"l":13.91,"c":14.14,"v":509800},{"d":"2020-12-29","o":14.33,"h":14.44,"l":13.77,"c":14,"v":473300},{"d":"2020-12-30","o":14,"h":14.3,"l":13.88,"c":14.02,"v":344700},{"d":"2020-12-31","o":14.06,"h":14.28,"l":13.84,"c":14.19,"v":408200},{"d":"2021-01-04","o":14.25,"h":14.25,"l":13.48,"c":13.7,"v":598800},{"d":"2021-01-05","o":13.69,"h":13.99,"l":13.6,"c":13.83,"v":347900},{"d":"2021-01-06","o":14.06,"h":14.87,"l":14.03,"c":14.76,"v":749300},{"d":"2021-01-07","o":14.73,"h":14.93,"l":14.47,"c":14.66,"v":336800},{"d":"2021-01-08","o":14.75,"h":14.82,"l":14.41,"c":14.64,"v":524500},{"d":"2021-01-11","o":14.52,"h":14.64,"l":14.25,"c":14.35,"v":397800},{"d":"2021-01-12","o":14.33,"h":14.68,"l":14.26,"c":14.67,"v":522400},{"d":"2021-01-13","o":15.38,"h":15.77,"l":14.78,"c":15.05,"v":616500},{"d":"2021-01-14","o":15.16,"h":16.1,"l":15.16,"c":15.75,"v":1025700},{"d":"2021-01-15","o":15.49,"h":15.87,"l":15.35,"c":15.73,"v":667600},{"d":"2021-01-19","o":15.32,"h":15.71,"l":15.01,"c":15.29,"v":558700},{"d":"2021-01-20","o":15.28,"h":15.77,"l":15.17,"c":15.51,"v":316700},{"d":"2021-01-21","o":15.4,"h":15.43,"l":14.84,"c":14.92,"v":429100},{"d":"2021-01-22","o":14.68,"h":15.09,"l":14.38,"c":15.09,"v":770000},{"d":"2021-01-25","o":14.97,"h":15.96,"l":14.81,"c":15.43,"v":885000},{"d":"2021-01-26","o":15.59,"h":15.92,"l":15.41,"c":15.46,"v":425700},{"d":"2021-01-27","o":15.23,"h":15.82,"l":15.17,"c":15.4,"v":542200},{"d":"2021-01-28","o":15.52,"h":15.88,"l":15.2,"c":15.33,"v":736000},{"d":"2021-01-29","o":15.24,"h":15.28,"l":14.31,"c":14.5,"v":963700},{"d":"2021-02-01","o":14.58,"h":14.59,"l":14.04,"c":14.51,"v":565100},{"d":"2021-02-02","o":14.66,"h":14.66,"l":14.24,"c":14.5,"v":546500},{"d":"2021-02-03","o":14.39,"h":14.72,"l":14.08,"c":14.72,"v":629400},{"d":"2021-02-04","o":14.75,"h":15.29,"l":14.75,"c":15.06,"v":528800},{"d":"2021-02-05","o":15.28,"h":15.32,"l":14.93,"c":15.1,"v":339200},{"d":"2021-02-08","o":15.19,"h":15.32,"l":14.99,"c":15.21,"v":322500},{"d":"2021-02-09","o":15.28,"h":15.48,"l":15,"c":15.37,"v":518400},{"d":"2021-02-10","o":15.53,"h":15.86,"l":15.4,"c":15.57,"v":760500},{"d":"2021-02-11","o":15.79,"h":16.75,"l":15.57,"c":16.67,"v":1136200},{"d":"2021-02-12","o":16.73,"h":17.96,"l":16.54,"c":17.96,"v":2142000},{"d":"2021-02-16","o":18.07,"h":18.2,"l":17.6,"c":18.2,"v":1804300},{"d":"2021-02-17","o":18.16,"h":18.46,"l":17.82,"c":18.34,"v":1033700},{"d":"2021-02-18","o":18.09,"h":18.53,"l":18.02,"c":18.29,"v":854500},{"d":"2021-02-19","o":18.43,"h":18.68,"l":17.9,"c":18.39,"v":1458100},{"d":"2021-02-22","o":18.45,"h":18.82,"l":18.33,"c":18.7,"v":1233300},{"d":"2021-02-23","o":18.9,"h":19.46,"l":18.61,"c":19.2,"v":1330600},{"d":"2021-02-24","o":19.28,"h":19.87,"l":19.03,"c":19.83,"v":1167000},{"d":"2021-02-25","o":19.95,"h":20,"l":18.89,"c":18.92,"v":780400},{"d":"2021-02-26","o":18.91,"h":19.15,"l":18.54,"c":18.91,"v":1210100},{"d":"2021-03-01","o":19.34,"h":19.5,"l":19.01,"c":19.14,"v":747200},{"d":"2021-03-02","o":19.06,"h":19.13,"l":18.31,"c":18.59,"v":461900},{"d":"2021-03-03","o":18.62,"h":19.81,"l":18.62,"c":19.59,"v":1137600},{"d":"2021-03-04","o":19.65,"h":20.03,"l":18.86,"c":19.52,"v":688300},{"d":"2021-03-05","o":19.89,"h":19.91,"l":19.22,"c":19.68,"v":1063400},{"d":"2021-03-08","o":19.83,"h":21.06,"l":19.54,"c":20.79,"v":1521000},{"d":"2021-03-09","o":20.77,"h":20.77,"l":19.92,"c":20.37,"v":917900},{"d":"2021-03-10","o":20.41,"h":21.05,"l":20.02,"c":20.76,"v":780500},{"d":"2021-03-11","o":20.79,"h":20.96,"l":20.36,"c":20.44,"v":680500},{"d":"2021-03-12","o":20.57,"h":21.18,"l":20.38,"c":21.16,"v":477000},{"d":"2021-03-15","o":21.06,"h":21.56,"l":20.63,"c":21.39,"v":765500},{"d":"2021-03-16","o":21.31,"h":21.31,"l":20.39,"c":20.54,"v":444100},{"d":"2021-03-17","o":20.46,"h":21.03,"l":20.36,"c":20.69,"v":579100},{"d":"2021-03-18","o":20.71,"h":21.26,"l":20.41,"c":20.47,"v":831200},{"d":"2021-03-19","o":19.72,"h":20.3,"l":19.48,"c":19.54,"v":1334900},{"d":"2021-03-22","o":19.46,"h":19.6,"l":18.95,"c":19.41,"v":723800},{"d":"2021-03-23","o":19.22,"h":19.45,"l":18.66,"c":18.94,"v":904900},{"d":"2021-03-24","o":19.23,"h":19.76,"l":18.86,"c":18.9,"v":639700},{"d":"2021-03-25","o":18.76,"h":19.48,"l":18.55,"c":19.32,"v":508600},{"d":"2021-03-26","o":19.55,"h":19.76,"l":19.26,"c":19.59,"v":471200},{"d":"2021-03-29","o":19.47,"h":19.81,"l":18.95,"c":18.97,"v":516900},{"d":"2021-03-30","o":18.91,"h":19.44,"l":18.91,"c":19.25,"v":964200},{"d":"2021-03-31","o":19.16,"h":19.37,"l":18.91,"c":18.97,"v":971900},{"d":"2021-04-01","o":19.17,"h":19.67,"l":18.95,"c":19.67,"v":643300},{"d":"2021-04-05","o":19.89,"h":19.99,"l":19.43,"c":19.62,"v":589400},{"d":"2021-04-06","o":19.6,"h":20.06,"l":19.47,"c":19.99,"v":644700},{"d":"2021-04-07","o":20.01,"h":20.17,"l":19.52,"c":19.82,"v":566100},{"d":"2021-04-08","o":19.8,"h":19.95,"l":19.58,"c":19.8,"v":537000},{"d":"2021-04-09","o":19.89,"h":19.95,"l":19.65,"c":19.65,"v":321400},{"d":"2021-04-12","o":19.64,"h":19.7,"l":19.4,"c":19.62,"v":624900},{"d":"2021-04-13","o":19.69,"h":20.05,"l":19.48,"c":19.93,"v":601300},{"d":"2021-04-14","o":19.91,"h":20.23,"l":19.52,"c":19.59,"v":404900},{"d":"2021-04-15","o":19.8,"h":20.23,"l":19.68,"c":20.21,"v":295000},{"d":"2021-04-16","o":20.45,"h":20.47,"l":20.11,"c":20.23,"v":338600},{"d":"2021-04-19","o":20.16,"h":20.37,"l":19.94,"c":20.34,"v":381700},{"d":"2021-04-20","o":20.21,"h":20.63,"l":20,"c":20.16,"v":434400},{"d":"2021-04-21","o":20.16,"h":20.79,"l":19.99,"c":20.58,"v":288800},{"d":"2021-04-22","o":20.71,"h":20.9,"l":20.39,"c":20.6,"v":435500},{"d":"2021-04-23","o":20.74,"h":21,"l":20.63,"c":20.93,"v":492100},{"d":"2021-04-26","o":21.11,"h":21.11,"l":20.72,"c":20.81,"v":588100},{"d":"2021-04-27","o":20.98,"h":21.23,"l":20.68,"c":21.02,"v":384000},{"d":"2021-04-28","o":21.08,"h":21.38,"l":21,"c":21.18,"v":674400},{"d":"2021-04-29","o":21.55,"h":21.82,"l":20.95,"c":21.35,"v":787200},{"d":"2021-04-30","o":21.21,"h":21.51,"l":20.89,"c":20.89,"v":905800},{"d":"2021-05-03","o":21.17,"h":21.43,"l":21,"c":21.25,"v":1097600},{"d":"2021-05-04","o":21.31,"h":21.48,"l":20.88,"c":21.3,"v":857000},{"d":"2021-05-05","o":21.22,"h":21.3,"l":20.79,"c":21.04,"v":711300},{"d":"2021-05-06","o":21.13,"h":21.67,"l":20.85,"c":21.64,"v":625600},{"d":"2021-05-07","o":21.58,"h":22.04,"l":21.4,"c":21.96,"v":577100},{"d":"2021-05-10","o":22.08,"h":22.29,"l":21.75,"c":21.75,"v":534900},{"d":"2021-05-11","o":21.31,"h":21.42,"l":20.8,"c":21.34,"v":647800},{"d":"2021-05-12","o":21.31,"h":21.45,"l":20.13,"c":20.31,"v":639500},{"d":"2021-05-13","o":20.29,"h":21.07,"l":20.29,"c":20.94,"v":619100},{"d":"2021-05-14","o":21.11,"h":21.31,"l":20.97,"c":21.3,"v":322200},{"d":"2021-05-17","o":21.28,"h":21.42,"l":21.06,"c":21.37,"v":288900},{"d":"2021-05-18","o":21.38,"h":21.49,"l":21.03,"c":21.06,"v":534500},{"d":"2021-05-19","o":20.93,"h":21.26,"l":20.45,"c":21.26,"v":547600},{"d":"2021-05-20","o":21.27,"h":21.27,"l":20.76,"c":21.15,"v":431800},{"d":"2021-05-21","o":21.18,"h":21.38,"l":20.88,"c":20.96,"v":431800},{"d":"2021-05-24","o":21.04,"h":21.6,"l":20.88,"c":21.47,"v":343900},{"d":"2021-05-25","o":21.55,"h":21.86,"l":20.89,"c":20.91,"v":504300},{"d":"2021-05-26","o":20.94,"h":21.61,"l":20.83,"c":21.52,"v":459600},{"d":"2021-05-27","o":21.83,"h":21.87,"l":21.56,"c":21.58,"v":359600},{"d":"2021-05-28","o":21.65,"h":21.8,"l":21.46,"c":21.7,"v":477100},{"d":"2021-06-01","o":21.9,"h":22.3,"l":21.63,"c":22.05,"v":833400},{"d":"2021-06-02","o":22.16,"h":22.33,"l":21.88,"c":22.31,"v":1202000},{"d":"2021-06-03","o":22.27,"h":22.38,"l":21.9,"c":22.08,"v":1306700},{"d":"2021-06-04","o":22.07,"h":22.24,"l":21.49,"c":21.74,"v":675100},{"d":"2021-06-07","o":21.79,"h":22.24,"l":21.74,"c":22.06,"v":694200},{"d":"2021-06-08","o":22.32,"h":22.83,"l":22.23,"c":22.65,"v":1742800},{"d":"2021-06-09","o":22.67,"h":22.97,"l":22.52,"c":22.77,"v":820900},{"d":"2021-06-10","o":22.8,"h":22.87,"l":22.56,"c":22.62,"v":430700},{"d":"2021-06-11","o":22.56,"h":22.66,"l":22.29,"c":22.52,"v":624300},{"d":"2021-06-14","o":22.52,"h":22.7,"l":22.26,"c":22.43,"v":368600},{"d":"2021-06-15","o":22.31,"h":22.43,"l":21.97,"c":22.03,"v":920900},{"d":"2021-06-16","o":21.97,"h":22.05,"l":21.74,"c":21.85,"v":614900},{"d":"2021-06-17","o":21.87,"h":21.89,"l":21,"c":21.44,"v":769600},{"d":"2021-06-18","o":21.26,"h":21.4,"l":20.99,"c":21.07,"v":974200},{"d":"2021-06-21","o":21.28,"h":21.86,"l":21.05,"c":21.76,"v":407700},{"d":"2021-06-22","o":21.63,"h":21.66,"l":21.35,"c":21.46,"v":256000},{"d":"2021-06-23","o":21.38,"h":21.8,"l":21.37,"c":21.55,"v":597900},{"d":"2021-06-24","o":22.07,"h":22.16,"l":21.67,"c":21.98,"v":725400},{"d":"2021-06-25","o":21.98,"h":22.27,"l":21.89,"c":22.16,"v":1115100},{"d":"2021-06-28","o":22.09,"h":22.09,"l":21.58,"c":21.94,"v":740100},{"d":"2021-06-29","o":21.82,"h":22.2,"l":21.64,"c":21.91,"v":565300},{"d":"2021-06-30","o":21.81,"h":22.18,"l":21.77,"c":21.96,"v":665200},{"d":"2021-07-01","o":21.97,"h":22.56,"l":21.85,"c":22.37,"v":485900},{"d":"2021-07-02","o":22.51,"h":22.59,"l":22.14,"c":22.25,"v":433000},{"d":"2021-07-06","o":22.25,"h":22.34,"l":21.48,"c":22.04,"v":696200},{"d":"2021-07-07","o":21.9,"h":21.98,"l":21.13,"c":21.35,"v":968700},{"d":"2021-07-08","o":21.02,"h":21.32,"l":20.64,"c":21.03,"v":932700},{"d":"2021-07-09","o":21.29,"h":21.9,"l":21.12,"c":21.85,"v":764200},{"d":"2021-07-12","o":21.68,"h":22.6,"l":21.62,"c":22.59,"v":836200},{"d":"2021-07-13","o":22.57,"h":22.57,"l":21.76,"c":21.82,"v":723500},{"d":"2021-07-14","o":21.89,"h":22.2,"l":21.79,"c":21.89,"v":618400},{"d":"2021-07-15","o":21.7,"h":21.88,"l":21.27,"c":21.5,"v":825400},{"d":"2021-07-16","o":21.7,"h":21.84,"l":21.18,"c":21.21,"v":669100},{"d":"2021-07-19","o":20.57,"h":21.06,"l":19.77,"c":20.14,"v":771600},{"d":"2021-07-20","o":20.21,"h":21.3,"l":20.1,"c":21.11,"v":768100},{"d":"2021-07-21","o":21.37,"h":21.86,"l":21.28,"c":21.68,"v":642900},{"d":"2021-07-22","o":21.5,"h":21.54,"l":20.84,"c":20.9,"v":278000},{"d":"2021-07-23","o":21.03,"h":21.21,"l":20.65,"c":20.97,"v":551900},{"d":"2021-07-26","o":21.09,"h":21.46,"l":20.88,"c":21.19,"v":296300},{"d":"2021-07-27","o":20.94,"h":21.26,"l":20.77,"c":21.08,"v":291700},{"d":"2021-07-28","o":21.23,"h":21.37,"l":20.66,"c":21.17,"v":332200},{"d":"2021-07-29","o":21.02,"h":21.8,"l":20.48,"c":21.23,"v":620000},{"d":"2021-07-30","o":21.26,"h":21.74,"l":21,"c":21.4,"v":636700},{"d":"2021-08-02","o":21.43,"h":21.93,"l":21.03,"c":21.08,"v":548000},{"d":"2021-08-03","o":21.29,"h":21.29,"l":20.71,"c":21.08,"v":616300},{"d":"2021-08-04","o":20.8,"h":21.28,"l":20.59,"c":20.62,"v":334500},{"d":"2021-08-05","o":20.75,"h":21.43,"l":20.75,"c":21.41,"v":534200},{"d":"2021-08-06","o":21.73,"h":21.95,"l":21.53,"c":21.85,"v":454400},{"d":"2021-08-09","o":21.62,"h":21.62,"l":21.26,"c":21.34,"v":331000},{"d":"2021-08-10","o":21.37,"h":21.68,"l":21.22,"c":21.47,"v":223500},{"d":"2021-08-11","o":21.35,"h":21.76,"l":21.15,"c":21.64,"v":300600},{"d":"2021-08-12","o":21.8,"h":21.82,"l":21.26,"c":21.43,"v":333400},{"d":"2021-08-13","o":21.49,"h":21.56,"l":21.33,"c":21.42,"v":286900},{"d":"2021-08-16","o":21.19,"h":21.56,"l":20.9,"c":20.98,"v":346700},{"d":"2021-08-17","o":20.78,"h":20.89,"l":20.19,"c":20.51,"v":531600},{"d":"2021-08-18","o":20.45,"h":20.79,"l":20.31,"c":20.49,"v":366300},{"d":"2021-08-19","o":20.36,"h":20.47,"l":19.95,"c":20.38,"v":369600},{"d":"2021-08-20","o":20.31,"h":20.78,"l":20.12,"c":20.6,"v":564200},{"d":"2021-08-23","o":20.77,"h":20.88,"l":20.51,"c":20.63,"v":326800},{"d":"2021-08-24","o":20.75,"h":21,"l":20.51,"c":20.98,"v":390600},{"d":"2021-08-25","o":21.06,"h":21.44,"l":20.75,"c":21.14,"v":320400},{"d":"2021-08-26","o":21.07,"h":21.21,"l":20.84,"c":20.9,"v":350500},{"d":"2021-08-27","o":21.01,"h":21.7,"l":20.92,"c":21.45,"v":566300},{"d":"2021-08-30","o":21.58,"h":21.58,"l":20.97,"c":21.23,"v":446800},{"d":"2021-08-31","o":21.22,"h":21.36,"l":21.1,"c":21.22,"v":652900},{"d":"2021-09-01","o":21.32,"h":21.48,"l":21.07,"c":21.43,"v":818400},{"d":"2021-09-02","o":21.54,"h":21.54,"l":21.26,"c":21.45,"v":527300},{"d":"2021-09-03","o":21.37,"h":21.48,"l":21,"c":21.37,"v":391800},{"d":"2021-09-07","o":21.41,"h":21.5,"l":20.98,"c":21.15,"v":273900},{"d":"2021-09-08","o":21.03,"h":21.34,"l":20.86,"c":20.9,"v":529000},{"d":"2021-09-09","o":20.89,"h":21.05,"l":20.53,"c":20.55,"v":719800},{"d":"2021-09-10","o":20.77,"h":20.83,"l":20.03,"c":20.03,"v":471100},{"d":"2021-09-13","o":20.23,"h":20.81,"l":20.22,"c":20.76,"v":572200},{"d":"2021-09-14","o":20.96,"h":20.96,"l":20.51,"c":20.65,"v":315900},{"d":"2021-09-15","o":20.48,"h":20.88,"l":20.41,"c":20.73,"v":316900},{"d":"2021-09-16","o":20.68,"h":21.08,"l":20.68,"c":20.82,"v":332800},{"d":"2021-09-17","o":20.87,"h":21.07,"l":20.25,"c":20.25,"v":1128300},{"d":"2021-09-20","o":19.79,"h":20.18,"l":19.66,"c":20.09,"v":463500},{"d":"2021-09-21","o":20.31,"h":20.42,"l":20.07,"c":20.08,"v":333400},{"d":"2021-09-22","o":20.28,"h":20.55,"l":20.11,"c":20.36,"v":277200},{"d":"2021-09-23","o":20.45,"h":20.85,"l":20.45,"c":20.61,"v":270000},{"d":"2021-09-24","o":20.58,"h":20.63,"l":20.33,"c":20.43,"v":287400},{"d":"2021-09-27","o":20.48,"h":20.88,"l":20.22,"c":20.28,"v":557800},{"d":"2021-09-28","o":20.28,"h":20.78,"l":20.03,"c":20.67,"v":800300},{"d":"2021-09-29","o":20.72,"h":21.16,"l":20.48,"c":21.06,"v":738600},{"d":"2021-09-30","o":21.12,"h":21.12,"l":20.37,"c":20.41,"v":500700},{"d":"2021-10-01","o":20.55,"h":21.47,"l":20.54,"c":21.3,"v":620400},{"d":"2021-10-04","o":21.32,"h":21.72,"l":21.31,"c":21.64,"v":588900},{"d":"2021-10-05","o":21.7,"h":21.7,"l":21.09,"c":21.1,"v":534300},{"d":"2021-10-06","o":20.86,"h":21.36,"l":20.61,"c":21.27,"v":769300},{"d":"2021-10-07","o":21.46,"h":21.78,"l":21.3,"c":21.62,"v":379000},{"d":"2021-10-08","o":21.62,"h":21.81,"l":21.37,"c":21.55,"v":239900},{"d":"2021-10-11","o":21.55,"h":21.89,"l":21.3,"c":21.7,"v":334700},{"d":"2021-10-12","o":21.76,"h":22.08,"l":21.52,"c":21.99,"v":294100},{"d":"2021-10-13","o":21.91,"h":22.34,"l":21.75,"c":22.32,"v":401900},{"d":"2021-10-14","o":22.56,"h":22.6,"l":22.32,"c":22.53,"v":574000},{"d":"2021-10-15","o":22.99,"h":23,"l":22.38,"c":22.43,"v":596600},{"d":"2021-10-18","o":22.51,"h":22.84,"l":22.27,"c":22.84,"v":464800},{"d":"2021-10-19","o":22.92,"h":23,"l":22.34,"c":22.52,"v":602000},{"d":"2021-10-20","o":22.45,"h":22.8,"l":22.22,"c":22.77,"v":802600},{"d":"2021-10-21","o":22.71,"h":22.95,"l":22.51,"c":22.53,"v":1264900},{"d":"2021-10-22","o":22.49,"h":22.8,"l":22.32,"c":22.54,"v":514700},{"d":"2021-10-25","o":22.55,"h":22.66,"l":22.38,"c":22.58,"v":536900},{"d":"2021-10-26","o":22.63,"h":22.74,"l":22.49,"c":22.56,"v":668700},{"d":"2021-10-27","o":20.49,"h":22.31,"l":20.49,"c":21.94,"v":1170200},{"d":"2021-10-28","o":22,"h":22,"l":21.53,"c":21.65,"v":677800},{"d":"2021-10-29","o":21.58,"h":21.76,"l":21.35,"c":21.38,"v":857800},{"d":"2021-11-01","o":21.29,"h":22.08,"l":21.06,"c":21.97,"v":635000},{"d":"2021-11-02","o":22.33,"h":22.33,"l":21.91,"c":22.04,"v":497800},{"d":"2021-11-03","o":21.92,"h":22.89,"l":21.92,"c":22.74,"v":623500},{"d":"2021-11-04","o":22.89,"h":23,"l":22.28,"c":22.4,"v":569900},{"d":"2021-11-05","o":22.85,"h":23.3,"l":22.81,"c":23.1,"v":647300},{"d":"2021-11-08","o":23.14,"h":23.33,"l":22.42,"c":22.58,"v":499600},{"d":"2021-11-09","o":22.43,"h":22.66,"l":22.38,"c":22.45,"v":614900},{"d":"2021-11-10","o":22.37,"h":22.81,"l":22.37,"c":22.66,"v":410300},{"d":"2021-11-11","o":22.71,"h":22.86,"l":22.52,"c":22.83,"v":342500},{"d":"2021-11-12","o":22.82,"h":22.82,"l":22.24,"c":22.3,"v":387100},{"d":"2021-11-15","o":22.38,"h":22.53,"l":22.25,"c":22.46,"v":446500},{"d":"2021-11-16","o":22.47,"h":22.47,"l":21.91,"c":22.24,"v":493500},{"d":"2021-11-17","o":22.13,"h":22.31,"l":21.7,"c":22.26,"v":384600},{"d":"2021-11-18","o":22.32,"h":22.52,"l":22.24,"c":22.43,"v":421300},{"d":"2021-11-19","o":22.13,"h":22.24,"l":21.96,"c":22.11,"v":281700},{"d":"2021-11-22","o":22.18,"h":22.45,"l":21.85,"c":22.21,"v":322400},{"d":"2021-11-23","o":22.24,"h":22.45,"l":22.17,"c":22.17,"v":326500},{"d":"2021-11-24","o":22.02,"h":22.54,"l":21.98,"c":22.44,"v":289300},{"d":"2021-11-26","o":21.54,"h":22.09,"l":20.58,"c":21.19,"v":319000},{"d":"2021-11-29","o":21.45,"h":21.51,"l":20.93,"c":21.36,"v":878300},{"d":"2021-11-30","o":20.99,"h":20.99,"l":20.18,"c":20.19,"v":1557000},{"d":"2021-12-01","o":20.76,"h":21.29,"l":19.88,"c":19.9,"v":619200},{"d":"2021-12-02","o":20.28,"h":21.19,"l":20.03,"c":20.98,"v":556100},{"d":"2021-12-03","o":21.03,"h":21.3,"l":20.78,"c":21.03,"v":449700},{"d":"2021-12-06","o":21.5,"h":21.95,"l":21.18,"c":21.85,"v":655700},{"d":"2021-12-07","o":22.14,"h":22.36,"l":21.73,"c":21.94,"v":447900},{"d":"2021-12-08","o":21.96,"h":22.29,"l":21.78,"c":22.25,"v":358600},{"d":"2021-12-09","o":22.02,"h":22.18,"l":21.59,"c":21.61,"v":409000},{"d":"2021-12-10","o":21.77,"h":21.8,"l":21.05,"c":21.4,"v":554400},{"d":"2021-12-13","o":21.22,"h":21.22,"l":20.58,"c":20.85,"v":500200},{"d":"2021-12-14","o":20.85,"h":21.22,"l":20.69,"c":20.79,"v":616400},{"d":"2021-12-15","o":20.7,"h":20.81,"l":20.2,"c":20.58,"v":960600},{"d":"2021-12-16","o":20.8,"h":20.96,"l":20.38,"c":20.41,"v":823700},{"d":"2021-12-17","o":19.94,"h":20.76,"l":19.94,"c":20.48,"v":2237400},{"d":"2021-12-20","o":20.24,"h":20.48,"l":19.74,"c":20.42,"v":662700},{"d":"2021-12-21","o":20.58,"h":21.38,"l":20.58,"c":21.33,"v":600800},{"d":"2021-12-22","o":21.38,"h":21.53,"l":21.22,"c":21.37,"v":414600},{"d":"2021-12-23","o":21.49,"h":21.57,"l":21.16,"c":21.38,"v":288500},{"d":"2021-12-27","o":21.33,"h":21.59,"l":21.07,"c":21.58,"v":349800},{"d":"2021-12-28","o":21.5,"h":21.8,"l":21.41,"c":21.79,"v":477800},{"d":"2021-12-29","o":21.87,"h":21.87,"l":21.54,"c":21.74,"v":473600},{"d":"2021-12-30","o":21.66,"h":21.92,"l":21.61,"c":21.79,"v":464600},{"d":"2021-12-31","o":21.66,"h":22.1,"l":21.55,"c":21.83,"v":617500},{"d":"2022-01-03","o":21.81,"h":22.31,"l":21.76,"c":22,"v":370400},{"d":"2022-01-04","o":22.09,"h":22.6,"l":21.98,"c":22.41,"v":513600},{"d":"2022-01-05","o":22.48,"h":22.6,"l":22.06,"c":22.14,"v":323300},{"d":"2022-01-06","o":22.34,"h":22.53,"l":22.15,"c":22.25,"v":363000},{"d":"2022-01-07","o":22.14,"h":22.5,"l":21.98,"c":22.19,"v":955800},{"d":"2022-01-10","o":22.1,"h":22.18,"l":21.84,"c":22.04,"v":376700},{"d":"2022-01-11","o":22.01,"h":22.06,"l":21.58,"c":21.86,"v":273700},{"d":"2022-01-12","o":21.86,"h":22.02,"l":21.78,"c":21.91,"v":354500},{"d":"2022-01-13","o":22.09,"h":22.64,"l":22.09,"c":22.51,"v":343200},{"d":"2022-01-14","o":22.39,"h":22.53,"l":22.16,"c":22.46,"v":494800},{"d":"2022-01-18","o":22.45,"h":22.52,"l":21.76,"c":21.81,"v":505400},{"d":"2022-01-19","o":21.88,"h":21.92,"l":20.85,"c":20.94,"v":350300},{"d":"2022-01-20","o":20.87,"h":21.48,"l":20.52,"c":20.57,"v":390800},{"d":"2022-01-21","o":20.57,"h":20.77,"l":20.15,"c":20.17,"v":579100},{"d":"2022-01-24","o":19.78,"h":20.18,"l":19.26,"c":20.11,"v":487600},{"d":"2022-01-25","o":19.4,"h":20.45,"l":19.4,"c":20.28,"v":470000},{"d":"2022-01-26","o":20.54,"h":20.82,"l":19.84,"c":19.93,"v":597900},{"d":"2022-01-27","o":20.07,"h":20.25,"l":19.28,"c":19.6,"v":780300},{"d":"2022-01-28","o":19.6,"h":19.89,"l":19,"c":19.89,"v":535600},{"d":"2022-01-31","o":19.72,"h":19.92,"l":19.43,"c":19.79,"v":782000},{"d":"2022-02-01","o":19.8,"h":19.81,"l":19.19,"c":19.57,"v":604100},{"d":"2022-02-02","o":19.56,"h":19.76,"l":19.5,"c":19.68,"v":419400},{"d":"2022-02-03","o":19.61,"h":19.74,"l":19.18,"c":19.26,"v":333700},{"d":"2022-02-04","o":19.09,"h":19.36,"l":18.6,"c":19.17,"v":502000},{"d":"2022-02-07","o":19.2,"h":19.42,"l":19.07,"c":19.4,"v":467400},{"d":"2022-02-08","o":19.4,"h":19.72,"l":19.32,"c":19.69,"v":451400},{"d":"2022-02-09","o":19.83,"h":20.04,"l":19.5,"c":19.92,"v":619600},{"d":"2022-02-10","o":19.57,"h":20.41,"l":19.57,"c":20,"v":926000},{"d":"2022-02-11","o":20.13,"h":20.4,"l":19.48,"c":19.86,"v":797300},{"d":"2022-02-14","o":19.87,"h":19.94,"l":19.18,"c":19.5,"v":770300},{"d":"2022-02-15","o":19.74,"h":19.97,"l":19.67,"c":19.88,"v":495100},{"d":"2022-02-16","o":20.22,"h":20.97,"l":19.95,"c":20.88,"v":794100},{"d":"2022-02-17","o":20.73,"h":21.23,"l":20.73,"c":20.94,"v":485300},{"d":"2022-02-18","o":20.95,"h":21.6,"l":20.95,"c":21.26,"v":831600},{"d":"2022-02-22","o":21.22,"h":21.4,"l":20.88,"c":21.14,"v":817500},{"d":"2022-02-23","o":21.36,"h":21.49,"l":20.84,"c":20.88,"v":841600},{"d":"2022-02-24","o":20.4,"h":21.34,"l":20.25,"c":21.19,"v":1017600},{"d":"2022-02-25","o":21.36,"h":21.98,"l":21.36,"c":21.78,"v":776200},{"d":"2022-02-28","o":21.38,"h":21.87,"l":21.29,"c":21.44,"v":636700},{"d":"2022-03-01","o":21.41,"h":21.56,"l":21.03,"c":21.2,"v":888700},{"d":"2022-03-02","o":21.35,"h":21.84,"l":21.3,"c":21.73,"v":464200},{"d":"2022-03-03","o":21.78,"h":22.03,"l":21.61,"c":21.99,"v":361400},{"d":"2022-03-04","o":21.76,"h":22.04,"l":21.4,"c":21.98,"v":500700},{"d":"2022-03-07","o":22.01,"h":22.01,"l":21.25,"c":21.26,"v":483300},{"d":"2022-03-08","o":21.35,"h":21.85,"l":21.12,"c":21.6,"v":410800},{"d":"2022-03-09","o":22,"h":22.26,"l":21.71,"c":21.74,"v":513800},{"d":"2022-03-10","o":21.4,"h":21.81,"l":21.32,"c":21.77,"v":546900},{"d":"2022-03-11","o":21.88,"h":22.15,"l":21.56,"c":21.58,"v":504000},{"d":"2022-03-14","o":21.86,"h":22.05,"l":21.46,"c":21.52,"v":746800},{"d":"2022-03-15","o":21.58,"h":21.92,"l":21.32,"c":21.56,"v":740000},{"d":"2022-03-16","o":21.65,"h":21.98,"l":21.15,"c":21.93,"v":860400},{"d":"2022-03-17","o":21.74,"h":22.21,"l":21.57,"c":21.99,"v":622700},{"d":"2022-03-18","o":22.12,"h":22.12,"l":21.84,"c":22,"v":1175700},{"d":"2022-03-21","o":22.05,"h":22.19,"l":21.63,"c":21.77,"v":404800},{"d":"2022-03-22","o":21.93,"h":22.21,"l":21.74,"c":21.9,"v":612500},{"d":"2022-03-23","o":21.79,"h":21.79,"l":21.35,"c":21.39,"v":417900},{"d":"2022-03-24","o":21.44,"h":21.59,"l":21.15,"c":21.24,"v":744900},{"d":"2022-03-25","o":21.29,"h":21.75,"l":21.29,"c":21.73,"v":698800},{"d":"2022-03-28","o":21.79,"h":21.81,"l":21.51,"c":21.65,"v":463800},{"d":"2022-03-29","o":21.96,"h":22.63,"l":21.96,"c":22.4,"v":1248000},{"d":"2022-03-30","o":22.23,"h":22.34,"l":21.82,"c":21.93,"v":903200},{"d":"2022-03-31","o":21.93,"h":22.16,"l":21.63,"c":21.67,"v":960300},{"d":"2022-04-01","o":21.75,"h":21.88,"l":21.39,"c":21.76,"v":750500},{"d":"2022-04-04","o":21.73,"h":21.73,"l":21.16,"c":21.45,"v":653200},{"d":"2022-04-05","o":21.42,"h":21.72,"l":20.96,"c":20.97,"v":503200},{"d":"2022-04-06","o":20.89,"h":21.2,"l":20.73,"c":21.12,"v":924000},{"d":"2022-04-07","o":21.12,"h":21.14,"l":20.53,"c":20.83,"v":942000},{"d":"2022-04-08","o":20.86,"h":21.05,"l":20.74,"c":20.77,"v":525100},{"d":"2022-04-11","o":20.77,"h":21.08,"l":20.61,"c":20.7,"v":613400},{"d":"2022-04-12","o":20.82,"h":21.22,"l":20.79,"c":20.94,"v":555800},{"d":"2022-04-13","o":20.96,"h":21.38,"l":20.81,"c":21.3,"v":380900},{"d":"2022-04-14","o":21.35,"h":21.51,"l":21.15,"c":21.19,"v":351600},{"d":"2022-04-18","o":21.06,"h":21.43,"l":21.06,"c":21.24,"v":444800},{"d":"2022-04-19","o":21.32,"h":21.69,"l":21.32,"c":21.51,"v":395400},{"d":"2022-04-20","o":21.68,"h":21.96,"l":21.68,"c":21.75,"v":356900},{"d":"2022-04-21","o":21.91,"h":22.01,"l":21.42,"c":21.44,"v":469300},{"d":"2022-04-22","o":21.3,"h":21.35,"l":20.99,"c":21.03,"v":564100},{"d":"2022-04-25","o":20.93,"h":21.13,"l":20.55,"c":21.04,"v":634900},{"d":"2022-04-26","o":20.88,"h":21.17,"l":20.88,"c":21.1,"v":827200},{"d":"2022-04-27","o":21.17,"h":21.17,"l":20.84,"c":20.96,"v":802100},{"d":"2022-04-28","o":21.16,"h":21.9,"l":20.86,"c":21.75,"v":659000},{"d":"2022-04-29","o":21.64,"h":21.88,"l":20.85,"c":20.92,"v":1248800},{"d":"2022-05-02","o":20.99,"h":21.19,"l":20.02,"c":20.31,"v":568100},{"d":"2022-05-03","o":20.2,"h":20.88,"l":20.03,"c":20.74,"v":747100},{"d":"2022-05-04","o":20.72,"h":21.47,"l":20.66,"c":21.41,"v":1018700},{"d":"2022-05-05","o":21.21,"h":21.39,"l":20.32,"c":20.57,"v":736700},{"d":"2022-05-06","o":20.38,"h":20.72,"l":19.99,"c":20.06,"v":779200},{"d":"2022-05-09","o":19.86,"h":19.91,"l":19.21,"c":19.33,"v":548700},{"d":"2022-05-10","o":19.5,"h":19.78,"l":18.8,"c":18.95,"v":429000},{"d":"2022-05-11","o":19.04,"h":19.46,"l":18.69,"c":18.74,"v":459700},{"d":"2022-05-12","o":18.82,"h":19.25,"l":18.57,"c":19.23,"v":531900},{"d":"2022-05-13","o":19.4,"h":19.7,"l":19.23,"c":19.69,"v":1025500},{"d":"2022-05-16","o":19.72,"h":19.99,"l":19.5,"c":19.75,"v":511500},{"d":"2022-05-17","o":20.08,"h":20.52,"l":20.04,"c":20.46,"v":424100},{"d":"2022-05-18","o":20.27,"h":20.39,"l":19.52,"c":19.64,"v":684800},{"d":"2022-05-19","o":19.39,"h":19.72,"l":18.93,"c":18.94,"v":806800},{"d":"2022-05-20","o":19.12,"h":19.25,"l":17.85,"c":18.2,"v":807000},{"d":"2022-05-23","o":18.41,"h":18.5,"l":18.03,"c":18.2,"v":1367400},{"d":"2022-05-24","o":18.17,"h":18.46,"l":17.65,"c":18.33,"v":1310800},{"d":"2022-05-25","o":18.24,"h":18.78,"l":18.24,"c":18.75,"v":1024900},{"d":"2022-05-26","o":19.03,"h":19.63,"l":18.97,"c":19.51,"v":1196800},{"d":"2022-05-27","o":19.74,"h":20.1,"l":19.56,"c":19.99,"v":516900},{"d":"2022-05-31","o":19.77,"h":19.95,"l":19.6,"c":19.66,"v":781300},{"d":"2022-06-01","o":19.78,"h":19.83,"l":18.97,"c":19.5,"v":936400},{"d":"2022-06-02","o":19.43,"h":19.63,"l":19.26,"c":19.59,"v":667700},{"d":"2022-06-03","o":19.59,"h":19.64,"l":19.21,"c":19.35,"v":593800},{"d":"2022-06-06","o":19.58,"h":19.86,"l":19.16,"c":19.34,"v":930100},{"d":"2022-06-07","o":19.18,"h":19.66,"l":18.99,"c":19.66,"v":647800},{"d":"2022-06-08","o":19.44,"h":19.61,"l":19.14,"c":19.32,"v":629500},{"d":"2022-06-09","o":19.25,"h":19.25,"l":18.45,"c":18.5,"v":521400},{"d":"2022-06-10","o":18.2,"h":18.47,"l":17.89,"c":17.89,"v":669900},{"d":"2022-06-13","o":17.47,"h":17.59,"l":16.45,"c":16.5,"v":746700},{"d":"2022-06-14","o":16.59,"h":16.59,"l":15.85,"c":16.09,"v":963400},{"d":"2022-06-15","o":16.19,"h":16.52,"l":15.96,"c":16.23,"v":1238700},{"d":"2022-06-16","o":15.89,"h":16.07,"l":15.56,"c":15.87,"v":1075000},{"d":"2022-06-17","o":16.05,"h":16.34,"l":15.76,"c":15.89,"v":3167800},{"d":"2022-06-21","o":16.05,"h":16.25,"l":15.72,"c":15.74,"v":1126000},{"d":"2022-06-22","o":15.49,"h":15.95,"l":15.37,"c":15.6,"v":1194700},{"d":"2022-06-23","o":15.58,"h":15.94,"l":15.53,"c":15.88,"v":1636100},{"d":"2022-06-24","o":16.01,"h":16.37,"l":15.96,"c":16.19,"v":2381400},{"d":"2022-06-27","o":16.29,"h":16.52,"l":16.08,"c":16.46,"v":1208000},{"d":"2022-06-28","o":16.68,"h":16.87,"l":16.19,"c":16.21,"v":878200},{"d":"2022-06-29","o":15.94,"h":16.07,"l":15.67,"c":15.86,"v":837000},{"d":"2022-06-30","o":15.13,"h":15.76,"l":14.9,"c":15.62,"v":1925000},{"d":"2022-07-01","o":15.62,"h":16.23,"l":15.59,"c":16.16,"v":1491000},{"d":"2022-07-05","o":15.94,"h":16.03,"l":15.59,"c":16.03,"v":817700},{"d":"2022-07-06","o":16,"h":16.22,"l":15.62,"c":15.74,"v":761800},{"d":"2022-07-07","o":15.89,"h":15.97,"l":15.72,"c":15.79,"v":503400},{"d":"2022-07-08","o":15.77,"h":15.87,"l":15.49,"c":15.69,"v":415400},{"d":"2022-07-11","o":15.51,"h":15.74,"l":15.37,"c":15.73,"v":999200},{"d":"2022-07-12","o":15.6,"h":16.22,"l":15.57,"c":16.17,"v":515100},{"d":"2022-07-13","o":16.01,"h":16.14,"l":15.82,"c":15.9,"v":951000},{"d":"2022-07-14","o":15.57,"h":15.78,"l":15.48,"c":15.61,"v":802300},{"d":"2022-07-15","o":15.94,"h":16.06,"l":15.64,"c":16,"v":740500},{"d":"2022-07-18","o":16.18,"h":16.42,"l":16.13,"c":16.36,"v":928800},{"d":"2022-07-19","o":16.59,"h":16.85,"l":16.48,"c":16.72,"v":687500},{"d":"2022-07-20","o":16.68,"h":16.93,"l":16.54,"c":16.78,"v":789300},{"d":"2022-07-21","o":16.65,"h":16.79,"l":16.29,"c":16.79,"v":603600},{"d":"2022-07-22","o":16.89,"h":16.98,"l":16.49,"c":16.6,"v":681200},{"d":"2022-07-25","o":16.66,"h":16.74,"l":16.48,"c":16.67,"v":650400},{"d":"2022-07-26","o":16.64,"h":16.68,"l":16.33,"c":16.4,"v":546500},{"d":"2022-07-27","o":16.57,"h":16.85,"l":16.41,"c":16.76,"v":585400},{"d":"2022-07-28","o":16.89,"h":17.07,"l":16.74,"c":17.07,"v":551900},{"d":"2022-07-29","o":17.05,"h":17.21,"l":16.93,"c":17.13,"v":651000},{"d":"2022-08-01","o":16.97,"h":17.2,"l":16.74,"c":17.09,"v":499700},{"d":"2022-08-02","o":17.13,"h":17.17,"l":16.72,"c":16.73,"v":503700},{"d":"2022-08-03","o":16.69,"h":16.93,"l":16.13,"c":16.32,"v":1997100},{"d":"2022-08-04","o":16.2,"h":16.43,"l":16.02,"c":16.23,"v":987100},{"d":"2022-08-05","o":16.22,"h":16.23,"l":15.96,"c":16.2,"v":422700},{"d":"2022-08-08","o":16.38,"h":16.77,"l":16.38,"c":16.58,"v":668800},{"d":"2022-08-09","o":16.61,"h":16.61,"l":16.22,"c":16.47,"v":535600},{"d":"2022-08-10","o":16.85,"h":17.15,"l":16.72,"c":17.07,"v":711900},{"d":"2022-08-11","o":17.33,"h":17.57,"l":17.19,"c":17.32,"v":834500},{"d":"2022-08-12","o":17.47,"h":17.82,"l":17.42,"c":17.8,"v":587400},{"d":"2022-08-15","o":17.81,"h":17.85,"l":17.64,"c":17.81,"v":434300},{"d":"2022-08-16","o":17.8,"h":18.11,"l":17.68,"c":18.07,"v":924200},{"d":"2022-08-17","o":17.84,"h":17.86,"l":17.56,"c":17.6,"v":444000},{"d":"2022-08-18","o":17.52,"h":17.77,"l":17.52,"c":17.67,"v":404500},{"d":"2022-08-19","o":17.55,"h":17.59,"l":17.04,"c":17.19,"v":447400},{"d":"2022-08-22","o":16.9,"h":16.91,"l":16.63,"c":16.66,"v":662700},{"d":"2022-08-23","o":16.68,"h":16.86,"l":16.51,"c":16.61,"v":369400},{"d":"2022-08-24","o":16.54,"h":16.8,"l":16.54,"c":16.61,"v":277000},{"d":"2022-08-25","o":16.55,"h":16.99,"l":16.55,"c":16.94,"v":371300},{"d":"2022-08-26","o":17.02,"h":17.02,"l":16.44,"c":16.6,"v":429400},{"d":"2022-08-29","o":16.45,"h":16.52,"l":16.23,"c":16.27,"v":567500},{"d":"2022-08-30","o":16.37,"h":16.45,"l":16.18,"c":16.21,"v":391700},{"d":"2022-08-31","o":16.34,"h":16.38,"l":15.91,"c":15.93,"v":992700},{"d":"2022-09-01","o":15.72,"h":15.86,"l":15.52,"c":15.79,"v":602300},{"d":"2022-09-02","o":15.98,"h":16.05,"l":15.75,"c":15.87,"v":593900},{"d":"2022-09-06","o":16.02,"h":16.09,"l":15.7,"c":15.9,"v":555100},{"d":"2022-09-07","o":15.79,"h":16.21,"l":15.79,"c":16.21,"v":501600},{"d":"2022-09-08","o":16.06,"h":16.38,"l":15.92,"c":16.18,"v":416000},{"d":"2022-09-09","o":16.3,"h":16.56,"l":16.24,"c":16.46,"v":469200},{"d":"2022-09-12","o":16.59,"h":16.76,"l":16.45,"c":16.5,"v":609500},{"d":"2022-09-13","o":16.17,"h":16.21,"l":15.45,"c":15.54,"v":594500},{"d":"2022-09-14","o":15.46,"h":15.48,"l":15.05,"c":15.27,"v":481100},{"d":"2022-09-15","o":15.19,"h":15.38,"l":15.07,"c":15.07,"v":465800},{"d":"2022-09-16","o":14.95,"h":15.34,"l":14.8,"c":15.33,"v":994900},{"d":"2022-09-19","o":15.68,"h":15.68,"l":15.2,"c":15.45,"v":543300},{"d":"2022-09-20","o":15.26,"h":15.26,"l":14.94,"c":15.13,"v":358800},{"d":"2022-09-21","o":15.3,"h":15.3,"l":14.77,"c":14.77,"v":411500},{"d":"2022-09-22","o":14.77,"h":14.77,"l":14.17,"c":14.2,"v":644000},{"d":"2022-09-23","o":13.97,"h":14.03,"l":13.59,"c":13.75,"v":1098000},{"d":"2022-09-26","o":13.61,"h":13.65,"l":12.73,"c":12.91,"v":754700},{"d":"2022-09-27","o":13.04,"h":13.15,"l":12.79,"c":12.86,"v":801200},{"d":"2022-09-28","o":13,"h":13.4,"l":12.89,"c":13.27,"v":1006400},{"d":"2022-09-29","o":12.86,"h":13.04,"l":12.3,"c":12.49,"v":576400},{"d":"2022-09-30","o":12.5,"h":12.73,"l":12.41,"c":12.62,"v":1063900},{"d":"2022-10-03","o":12.89,"h":12.94,"l":12.49,"c":12.85,"v":654600},{"d":"2022-10-04","o":13.05,"h":13.44,"l":13.05,"c":13.4,"v":644600},{"d":"2022-10-05","o":13.09,"h":13.24,"l":12.75,"c":13.2,"v":826600},{"d":"2022-10-06","o":13.06,"h":13.27,"l":12.78,"c":12.79,"v":803200},{"d":"2022-10-07","o":12.66,"h":12.81,"l":12.36,"c":12.47,"v":645500},{"d":"2022-10-10","o":12.55,"h":12.69,"l":12.46,"c":12.48,"v":475600},{"d":"2022-10-11","o":12.45,"h":12.89,"l":12.39,"c":12.79,"v":850400},{"d":"2022-10-12","o":12.76,"h":12.86,"l":12.58,"c":12.73,"v":907800},{"d":"2022-10-13","o":12.46,"h":13.09,"l":12.28,"c":13.03,"v":792600},{"d":"2022-10-14","o":13.25,"h":13.33,"l":12.72,"c":12.77,"v":520900},{"d":"2022-10-17","o":13.1,"h":13.33,"l":13.09,"c":13.21,"v":601100},{"d":"2022-10-18","o":13.46,"h":13.57,"l":13.24,"c":13.41,"v":642800},{"d":"2022-10-19","o":13.18,"h":13.32,"l":12.88,"c":13.03,"v":463700},{"d":"2022-10-20","o":13.08,"h":13.2,"l":12.7,"c":12.71,"v":532400},{"d":"2022-10-21","o":12.81,"h":13.03,"l":12.69,"c":13.02,"v":512700},{"d":"2022-10-24","o":13.16,"h":13.29,"l":13.04,"c":13.05,"v":930600},{"d":"2022-10-25","o":13.02,"h":13.86,"l":13.02,"c":13.8,"v":812700},{"d":"2022-10-26","o":13.7,"h":13.91,"l":13.58,"c":13.6,"v":396700},{"d":"2022-10-27","o":13.77,"h":13.9,"l":13.63,"c":13.7,"v":409300},{"d":"2022-10-28","o":13.75,"h":13.98,"l":13.59,"c":13.97,"v":529400},{"d":"2022-10-31","o":13.79,"h":14.04,"l":13.78,"c":13.97,"v":457000},{"d":"2022-11-01","o":14.18,"h":14.24,"l":13.98,"c":14.19,"v":452700},{"d":"2022-11-02","o":14.26,"h":14.26,"l":13.64,"c":13.77,"v":730500},{"d":"2022-11-03","o":13.64,"h":13.83,"l":13.23,"c":13.75,"v":522600},{"d":"2022-11-04","o":13.97,"h":14.32,"l":13.9,"c":14.15,"v":891200},{"d":"2022-11-07","o":14.3,"h":14.45,"l":13.83,"c":14.33,"v":740700},{"d":"2022-11-08","o":14.4,"h":14.42,"l":14.11,"c":14.19,"v":663700},{"d":"2022-11-09","o":14.12,"h":14.35,"l":13.99,"c":14.08,"v":448900},{"d":"2022-11-10","o":14.65,"h":15.28,"l":14.65,"c":15.19,"v":766600},{"d":"2022-11-11","o":15.24,"h":15.32,"l":15.07,"c":15.11,"v":821800},{"d":"2022-11-14","o":15.06,"h":15.19,"l":14.89,"c":14.94,"v":567100},{"d":"2022-11-15","o":15.2,"h":15.32,"l":15.06,"c":15.23,"v":547300},{"d":"2022-11-16","o":15.15,"h":15.15,"l":14.77,"c":14.78,"v":634400},{"d":"2022-11-17","o":14.58,"h":14.96,"l":14.52,"c":14.95,"v":695600},{"d":"2022-11-18","o":15.34,"h":15.37,"l":14.82,"c":14.9,"v":883800},{"d":"2022-11-21","o":14.86,"h":14.95,"l":14.71,"c":14.86,"v":697100},{"d":"2022-11-22","o":14.99,"h":15.11,"l":14.89,"c":15,"v":628100},{"d":"2022-11-23","o":14.89,"h":15.09,"l":14.88,"c":15.07,"v":412800},{"d":"2022-11-25","o":15.15,"h":15.22,"l":15.09,"c":15.18,"v":179000},{"d":"2022-11-28","o":15.03,"h":15.08,"l":14.65,"c":14.69,"v":478600},{"d":"2022-11-29","o":14.7,"h":15.23,"l":14.66,"c":15.2,"v":466600},{"d":"2022-11-30","o":15.1,"h":15.44,"l":14.95,"c":15.38,"v":583500},{"d":"2022-12-01","o":15.46,"h":15.55,"l":14.99,"c":15.1,"v":433500},{"d":"2022-12-02","o":14.94,"h":15.29,"l":14.93,"c":15.16,"v":447100},{"d":"2022-12-05","o":15,"h":15.09,"l":14.78,"c":14.81,"v":388800},{"d":"2022-12-06","o":14.78,"h":14.82,"l":14.58,"c":14.64,"v":406500},{"d":"2022-12-07","o":14.57,"h":14.96,"l":14.55,"c":14.72,"v":455000},{"d":"2022-12-08","o":14.83,"h":14.99,"l":14.76,"c":14.82,"v":339800},{"d":"2022-12-09","o":14.67,"h":14.85,"l":14.67,"c":14.7,"v":544800},{"d":"2022-12-12","o":14.83,"h":14.83,"l":14.58,"c":14.74,"v":372300},{"d":"2022-12-13","o":15.34,"h":15.43,"l":14.87,"c":14.98,"v":1117100},{"d":"2022-12-14","o":14.3,"h":15.22,"l":14.3,"c":14.99,"v":1235900},{"d":"2022-12-15","o":14.74,"h":14.89,"l":14.64,"c":14.7,"v":702200},{"d":"2022-12-16","o":14.38,"h":14.56,"l":13.96,"c":14.28,"v":3018400},{"d":"2022-12-19","o":14.22,"h":14.22,"l":13.9,"c":13.97,"v":565800},{"d":"2022-12-20","o":13.87,"h":14.11,"l":13.75,"c":14.08,"v":427400},{"d":"2022-12-21","o":14.18,"h":14.4,"l":14.07,"c":14.14,"v":485200},{"d":"2022-12-22","o":13.99,"h":14.12,"l":13.71,"c":14.11,"v":381900},{"d":"2022-12-23","o":14.09,"h":14.3,"l":14.03,"c":14.3,"v":267300},{"d":"2022-12-27","o":14.35,"h":14.39,"l":14.22,"c":14.39,"v":309000},{"d":"2022-12-28","o":14.46,"h":14.48,"l":14,"c":14.01,"v":364200},{"d":"2022-12-29","o":14.01,"h":14.36,"l":13.96,"c":14.35,"v":427100},{"d":"2022-12-30","o":14.28,"h":14.4,"l":14.16,"c":14.35,"v":339300},{"d":"2023-01-03","o":14.7,"h":14.78,"l":14.24,"c":14.5,"v":510600},{"d":"2023-01-04","o":14.67,"h":14.9,"l":14.61,"c":14.73,"v":418000},{"d":"2023-01-05","o":14.61,"h":14.61,"l":14.31,"c":14.43,"v":441100},{"d":"2023-01-06","o":14.47,"h":14.64,"l":14.4,"c":14.52,"v":537400},{"d":"2023-01-09","o":14.57,"h":14.61,"l":14.14,"c":14.15,"v":531100},{"d":"2023-01-10","o":14.03,"h":14.09,"l":13.87,"c":13.98,"v":958800},{"d":"2023-01-11","o":14.09,"h":14.65,"l":14.08,"c":14.64,"v":1050000},{"d":"2023-01-12","o":14.8,"h":15.44,"l":14.6,"c":15.44,"v":902100},{"d":"2023-01-13","o":15.26,"h":15.3,"l":15.01,"c":15.06,"v":593600},{"d":"2023-01-17","o":15.04,"h":15.32,"l":15.04,"c":15.22,"v":375700},{"d":"2023-01-18","o":15.28,"h":15.34,"l":14.75,"c":14.88,"v":440200},{"d":"2023-01-19","o":14.79,"h":14.91,"l":14.69,"c":14.77,"v":588300},{"d":"2023-01-20","o":14.81,"h":14.97,"l":14.58,"c":14.97,"v":439100},{"d":"2023-01-23","o":14.83,"h":15.13,"l":14.8,"c":15.08,"v":297300},{"d":"2023-01-24","o":15.05,"h":15.22,"l":14.95,"c":15.16,"v":554400},{"d":"2023-01-25","o":15.12,"h":15.13,"l":14.96,"c":14.99,"v":307400},{"d":"2023-01-26","o":15.09,"h":15.19,"l":14.98,"c":15.16,"v":408800},{"d":"2023-01-27","o":15.06,"h":15.66,"l":15.02,"c":15.61,"v":724000},{"d":"2023-01-30","o":15.46,"h":15.5,"l":15.05,"c":15.06,"v":338600},{"d":"2023-01-31","o":15.04,"h":15.53,"l":15.01,"c":15.53,"v":681800},{"d":"2023-02-01","o":15.44,"h":15.74,"l":15.21,"c":15.54,"v":497900},{"d":"2023-02-02","o":15.71,"h":16.23,"l":15.71,"c":15.98,"v":651600},{"d":"2023-02-03","o":15.76,"h":15.84,"l":15.53,"c":15.7,"v":440900},{"d":"2023-02-06","o":15.52,"h":15.57,"l":15.22,"c":15.47,"v":288300},{"d":"2023-02-07","o":15.35,"h":15.64,"l":15.22,"c":15.5,"v":420100},{"d":"2023-02-08","o":15.34,"h":15.48,"l":15.1,"c":15.15,"v":408000},{"d":"2023-02-09","o":15.33,"h":15.37,"l":14.8,"c":14.8,"v":458700},{"d":"2023-02-10","o":14.69,"h":15.03,"l":14.69,"c":15,"v":255900},{"d":"2023-02-13","o":14.96,"h":15.24,"l":14.96,"c":15.13,"v":331500},{"d":"2023-02-14","o":15,"h":15.25,"l":14.95,"c":14.99,"v":232700},{"d":"2023-02-15","o":15.49,"h":15.49,"l":15.04,"c":15.34,"v":576200},{"d":"2023-02-16","o":15,"h":15.32,"l":14.91,"c":15.31,"v":450800},{"d":"2023-02-17","o":15.37,"h":15.37,"l":15,"c":15.16,"v":643700},{"d":"2023-02-21","o":14.95,"h":15.06,"l":14.42,"c":14.54,"v":594100},{"d":"2023-02-22","o":14.58,"h":14.71,"l":14.42,"c":14.47,"v":638600},{"d":"2023-02-23","o":14.56,"h":14.73,"l":14.35,"c":14.72,"v":552700},{"d":"2023-02-24","o":14.5,"h":14.59,"l":14.42,"c":14.58,"v":502200},{"d":"2023-02-27","o":14.76,"h":14.81,"l":14.49,"c":14.61,"v":728900},{"d":"2023-02-28","o":14.61,"h":14.87,"l":14.57,"c":14.57,"v":684400},{"d":"2023-03-01","o":14.5,"h":14.53,"l":14.16,"c":14.48,"v":649700},{"d":"2023-03-02","o":14.4,"h":14.55,"l":14.33,"c":14.49,"v":641100},{"d":"2023-03-03","o":14.64,"h":14.64,"l":14.36,"c":14.59,"v":530600},{"d":"2023-03-06","o":14.67,"h":14.67,"l":14.29,"c":14.37,"v":468500},{"d":"2023-03-07","o":14.34,"h":14.42,"l":13.75,"c":13.94,"v":811100},{"d":"2023-03-08","o":14.03,"h":14.13,"l":13.89,"c":14.11,"v":449700},{"d":"2023-03-09","o":14.07,"h":14.12,"l":13.79,"c":13.79,"v":356800},{"d":"2023-03-10","o":13.69,"h":13.76,"l":13.04,"c":13.18,"v":527500},{"d":"2023-03-13","o":12.99,"h":13.39,"l":12.91,"c":13.22,"v":722200},{"d":"2023-03-14","o":13.68,"h":14.03,"l":13.6,"c":13.73,"v":744800},{"d":"2023-03-15","o":13.33,"h":13.75,"l":13.3,"c":13.71,"v":1755900},{"d":"2023-03-16","o":13.61,"h":13.97,"l":13.23,"c":13.64,"v":2142700},{"d":"2023-03-17","o":13.48,"h":13.48,"l":12.98,"c":13.06,"v":1936700},{"d":"2023-03-20","o":13.2,"h":13.53,"l":13.2,"c":13.35,"v":777700},{"d":"2023-03-21","o":13.58,"h":13.74,"l":13.51,"c":13.62,"v":752200},{"d":"2023-03-22","o":13.64,"h":13.66,"l":12.86,"c":12.92,"v":982000},{"d":"2023-03-23","o":12.91,"h":13.22,"l":12.73,"c":12.83,"v":807500},{"d":"2023-03-24","o":12.71,"h":13.29,"l":12.67,"c":13.27,"v":486100},{"d":"2023-03-27","o":13.5,"h":13.53,"l":13.29,"c":13.34,"v":546700},{"d":"2023-03-28","o":13.28,"h":13.5,"l":13.18,"c":13.42,"v":690800},{"d":"2023-03-29","o":13.62,"h":13.65,"l":13.37,"c":13.6,"v":762300},{"d":"2023-03-30","o":13.62,"h":13.68,"l":13.38,"c":13.52,"v":526700},{"d":"2023-03-31","o":13.62,"h":13.95,"l":13.62,"c":13.95,"v":817700},{"d":"2023-04-03","o":13.99,"h":14.12,"l":13.71,"c":13.89,"v":621600},{"d":"2023-04-04","o":13.97,"h":13.97,"l":13.55,"c":13.78,"v":474600},{"d":"2023-04-05","o":13.71,"h":13.75,"l":13.47,"c":13.52,"v":432400},{"d":"2023-04-06","o":13.61,"h":13.7,"l":13.49,"c":13.69,"v":320700},{"d":"2023-04-10","o":13.61,"h":13.72,"l":13.37,"c":13.61,"v":536600},{"d":"2023-04-11","o":13.65,"h":13.77,"l":13.51,"c":13.59,"v":681400},{"d":"2023-04-12","o":13.73,"h":13.75,"l":13.22,"c":13.23,"v":553600},{"d":"2023-04-13","o":13.24,"h":13.34,"l":13.09,"c":13.18,"v":472000},{"d":"2023-04-14","o":13.25,"h":13.35,"l":12.9,"c":13.02,"v":417800},{"d":"2023-04-17","o":13.03,"h":13.31,"l":13.02,"c":13.28,"v":467700},{"d":"2023-04-18","o":13.3,"h":13.38,"l":13.11,"c":13.34,"v":641300},{"d":"2023-04-19","o":13.2,"h":13.5,"l":13.13,"c":13.47,"v":815200},{"d":"2023-04-20","o":13.35,"h":13.47,"l":13.24,"c":13.34,"v":552700},{"d":"2023-04-21","o":13.4,"h":13.4,"l":13.16,"c":13.4,"v":511800},{"d":"2023-04-24","o":13.31,"h":13.4,"l":13.01,"c":13.09,"v":723700},{"d":"2023-04-25","o":12.99,"h":13.21,"l":12.96,"c":13.09,"v":692900},{"d":"2023-04-26","o":12.94,"h":13.14,"l":12.66,"c":12.79,"v":740100},{"d":"2023-04-27","o":12.86,"h":13.14,"l":12.86,"c":13.1,"v":500600},{"d":"2023-04-28","o":13.1,"h":13.58,"l":13.1,"c":13.51,"v":747000},{"d":"2023-05-01","o":13.45,"h":13.66,"l":13.4,"c":13.49,"v":1078400},{"d":"2023-05-02","o":13.34,"h":13.5,"l":12.98,"c":13.17,"v":618000},{"d":"2023-05-03","o":13.41,"h":13.77,"l":13.16,"c":13.38,"v":1069200},{"d":"2023-05-04","o":13.17,"h":13.44,"l":13.17,"c":13.4,"v":833500},{"d":"2023-05-05","o":13.59,"h":13.62,"l":13.33,"c":13.47,"v":653000},{"d":"2023-05-08","o":13.45,"h":13.48,"l":13.19,"c":13.35,"v":588600},{"d":"2023-05-09","o":13.22,"h":13.23,"l":12.89,"c":13.08,"v":839000},{"d":"2023-05-10","o":13.26,"h":13.31,"l":13.08,"c":13.24,"v":803200},{"d":"2023-05-11","o":13.11,"h":13.18,"l":13.01,"c":13.15,"v":538700},{"d":"2023-05-12","o":13.18,"h":13.26,"l":13.09,"c":13.18,"v":458300},{"d":"2023-05-15","o":13.18,"h":13.5,"l":13.14,"c":13.35,"v":555600},{"d":"2023-05-16","o":13.17,"h":13.3,"l":12.68,"c":12.68,"v":689300},{"d":"2023-05-17","o":12.8,"h":12.96,"l":12.64,"c":12.91,"v":724200},{"d":"2023-05-18","o":12.9,"h":13.03,"l":12.76,"c":12.89,"v":746600},{"d":"2023-05-19","o":13.05,"h":13.12,"l":12.68,"c":12.72,"v":529700},{"d":"2023-05-22","o":12.77,"h":12.98,"l":12.64,"c":12.98,"v":774400},{"d":"2023-05-23","o":12.96,"h":13.45,"l":12.96,"c":13.18,"v":1270300},{"d":"2023-05-24","o":13.11,"h":13.13,"l":12.71,"c":12.89,"v":644600},{"d":"2023-05-25","o":12.78,"h":12.82,"l":12.37,"c":12.59,"v":560900},{"d":"2023-05-26","o":12.6,"h":12.83,"l":12.48,"c":12.82,"v":586400},{"d":"2023-05-30","o":12.89,"h":12.97,"l":12.66,"c":12.79,"v":421500},{"d":"2023-05-31","o":12.79,"h":13.03,"l":12.67,"c":12.87,"v":1129200},{"d":"2023-06-01","o":12.89,"h":12.94,"l":12.71,"c":12.86,"v":703500},{"d":"2023-06-02","o":13.09,"h":13.47,"l":12.96,"c":13.45,"v":889600},{"d":"2023-06-05","o":13.31,"h":13.49,"l":13.19,"c":13.2,"v":622500},{"d":"2023-06-06","o":13.25,"h":13.79,"l":13.17,"c":13.71,"v":707400},{"d":"2023-06-07","o":13.81,"h":14.45,"l":13.75,"c":14.35,"v":1263500},{"d":"2023-06-08","o":14.43,"h":14.51,"l":14.09,"c":14.39,"v":920600},{"d":"2023-06-09","o":14.33,"h":14.46,"l":14.23,"c":14.41,"v":503200},{"d":"2023-06-12","o":14.39,"h":14.52,"l":14.25,"c":14.35,"v":735000},{"d":"2023-06-13","o":14.36,"h":14.59,"l":14.28,"c":14.3,"v":625500},{"d":"2023-06-14","o":14.4,"h":14.55,"l":14.2,"c":14.25,"v":832600},{"d":"2023-06-15","o":14.16,"h":14.28,"l":14.01,"c":14.26,"v":915900},{"d":"2023-06-16","o":14.43,"h":14.49,"l":14.23,"c":14.48,"v":1756100},{"d":"2023-06-20","o":14.37,"h":14.44,"l":14.05,"c":14.35,"v":998000},{"d":"2023-06-21","o":14.24,"h":14.35,"l":14.06,"c":14.08,"v":678400},{"d":"2023-06-22","o":14.15,"h":14.15,"l":13.62,"c":13.81,"v":682500},{"d":"2023-06-23","o":13.61,"h":13.73,"l":13.38,"c":13.47,"v":912000},{"d":"2023-06-26","o":13.44,"h":14.08,"l":13.44,"c":13.97,"v":699800},{"d":"2023-06-27","o":13.98,"h":14.33,"l":13.92,"c":14.24,"v":603200},{"d":"2023-06-28","o":14.28,"h":14.28,"l":13.99,"c":14.12,"v":597300},{"d":"2023-06-29","o":13.89,"h":14.37,"l":13.89,"c":14.33,"v":567200},{"d":"2023-06-30","o":14.45,"h":14.53,"l":14.18,"c":14.39,"v":1148000},{"d":"2023-07-03","o":14.34,"h":14.66,"l":14.34,"c":14.6,"v":312000},{"d":"2023-07-05","o":14.46,"h":14.82,"l":14.27,"c":14.59,"v":849100},{"d":"2023-07-06","o":14.34,"h":14.65,"l":14.12,"c":14.59,"v":856800},{"d":"2023-07-07","o":14.59,"h":14.75,"l":14.54,"c":14.57,"v":598700},{"d":"2023-07-10","o":14.53,"h":14.69,"l":14.48,"c":14.68,"v":455700},{"d":"2023-07-11","o":14.77,"h":15.06,"l":14.67,"c":15.03,"v":1293000},{"d":"2023-07-12","o":15.3,"h":15.34,"l":14.99,"c":14.99,"v":812600},{"d":"2023-07-13","o":15,"h":15.12,"l":14.89,"c":15.07,"v":673600},{"d":"2023-07-14","o":15,"h":15.11,"l":14.81,"c":15.04,"v":558500},{"d":"2023-07-17","o":15.04,"h":15.21,"l":14.94,"c":15.15,"v":605000},{"d":"2023-07-18","o":15.18,"h":15.34,"l":15.11,"c":15.29,"v":466700},{"d":"2023-07-19","o":15.43,"h":15.67,"l":15.37,"c":15.61,"v":707700},{"d":"2023-07-20","o":15.66,"h":15.68,"l":15.49,"c":15.66,"v":445400},{"d":"2023-07-21","o":15.77,"h":15.77,"l":15.57,"c":15.58,"v":465000},{"d":"2023-07-24","o":15.59,"h":15.86,"l":15.59,"c":15.63,"v":1047400},{"d":"2023-07-25","o":15.56,"h":15.7,"l":15.35,"c":15.45,"v":460000},{"d":"2023-07-26","o":15.38,"h":15.64,"l":15.38,"c":15.6,"v":678800},{"d":"2023-07-27","o":15.69,"h":15.75,"l":15.29,"c":15.33,"v":595000},{"d":"2023-07-28","o":15.48,"h":15.58,"l":15.42,"c":15.55,"v":660200},{"d":"2023-07-31","o":15.56,"h":15.84,"l":15.56,"c":15.71,"v":643000},{"d":"2023-08-01","o":15.6,"h":15.8,"l":15.42,"c":15.75,"v":721900},{"d":"2023-08-02","o":16.02,"h":16.04,"l":15.69,"c":15.98,"v":1960100},{"d":"2023-08-03","o":15.84,"h":16.05,"l":15.73,"c":16.02,"v":720200},{"d":"2023-08-04","o":16.09,"h":16.36,"l":15.97,"c":16.09,"v":884600},{"d":"2023-08-07","o":16.18,"h":16.31,"l":16.04,"c":16.15,"v":810800},{"d":"2023-08-08","o":15.9,"h":15.95,"l":15.66,"c":15.82,"v":987400},{"d":"2023-08-09","o":15.75,"h":16.11,"l":15.67,"c":15.82,"v":2582700},{"d":"2023-08-10","o":15.87,"h":15.99,"l":15.58,"c":15.68,"v":1029800},{"d":"2023-08-11","o":15.63,"h":15.87,"l":15.57,"c":15.69,"v":844200},{"d":"2023-08-14","o":15.65,"h":15.67,"l":15.44,"c":15.48,"v":449400},{"d":"2023-08-15","o":15.39,"h":15.39,"l":15.12,"c":15.18,"v":563600},{"d":"2023-08-16","o":15.21,"h":15.29,"l":14.86,"c":14.87,"v":573700},{"d":"2023-08-17","o":14.9,"h":14.93,"l":14.55,"c":14.55,"v":612400},{"d":"2023-08-18","o":14.38,"h":14.68,"l":14.38,"c":14.65,"v":555800},{"d":"2023-08-21","o":14.58,"h":14.59,"l":14.02,"c":14.2,"v":848200},{"d":"2023-08-22","o":14.34,"h":14.41,"l":14.15,"c":14.16,"v":652200},{"d":"2023-08-23","o":14.25,"h":14.35,"l":14.17,"c":14.33,"v":435000},{"d":"2023-08-24","o":14.25,"h":14.66,"l":14.25,"c":14.37,"v":672300},{"d":"2023-08-25","o":14.45,"h":14.52,"l":14.33,"c":14.38,"v":656400},{"d":"2023-08-28","o":14.42,"h":14.81,"l":14.42,"c":14.6,"v":846000},{"d":"2023-08-29","o":14.57,"h":14.87,"l":14.52,"c":14.87,"v":737400},{"d":"2023-08-30","o":14.81,"h":14.99,"l":14.76,"c":14.94,"v":850500},{"d":"2023-08-31","o":14.92,"h":15.08,"l":14.85,"c":14.89,"v":639300},{"d":"2023-09-01","o":14.99,"h":15.07,"l":14.9,"c":14.97,"v":533000},{"d":"2023-09-05","o":14.81,"h":14.99,"l":14.68,"c":14.76,"v":598000},{"d":"2023-09-06","o":14.79,"h":15.16,"l":14.68,"c":15.15,"v":979400},{"d":"2023-09-07","o":15.16,"h":15.36,"l":15.03,"c":15.21,"v":908500},{"d":"2023-09-08","o":15.18,"h":15.38,"l":15.07,"c":15.16,"v":588200},{"d":"2023-09-11","o":15.27,"h":15.33,"l":15.02,"c":15.13,"v":453400},{"d":"2023-09-12","o":15.08,"h":15.35,"l":15.07,"c":15.29,"v":462800},{"d":"2023-09-13","o":15.26,"h":15.35,"l":15.12,"c":15.3,"v":1181800},{"d":"2023-09-14","o":15.45,"h":15.99,"l":15.44,"c":15.93,"v":1057400},{"d":"2023-09-15","o":15.82,"h":16.11,"l":15.71,"c":16.01,"v":2710800},{"d":"2023-09-18","o":15.98,"h":15.99,"l":15.62,"c":15.62,"v":804900},{"d":"2023-09-19","o":15.65,"h":15.74,"l":15.5,"c":15.5,"v":512700},{"d":"2023-09-20","o":15.64,"h":15.75,"l":15.35,"c":15.36,"v":566600},{"d":"2023-09-21","o":15.18,"h":15.25,"l":14.93,"c":14.94,"v":981000},{"d":"2023-09-22","o":14.98,"h":15.11,"l":14.73,"c":14.74,"v":533600},{"d":"2023-09-25","o":14.65,"h":14.87,"l":14.63,"c":14.82,"v":730000},{"d":"2023-09-26","o":14.71,"h":14.8,"l":14.43,"c":14.47,"v":819100},{"d":"2023-09-27","o":14.56,"h":14.79,"l":14.43,"c":14.5,"v":1391200},{"d":"2023-09-28","o":14.36,"h":14.63,"l":14.36,"c":14.48,"v":1193300},{"d":"2023-09-29","o":14.68,"h":14.76,"l":14.25,"c":14.35,"v":976500},{"d":"2023-10-02","o":14.32,"h":14.36,"l":13.91,"c":14.02,"v":751700},{"d":"2023-10-03","o":13.85,"h":13.95,"l":13.38,"c":13.5,"v":1412000},{"d":"2023-10-04","o":13.56,"h":13.74,"l":13.43,"c":13.72,"v":649700},{"d":"2023-10-05","o":13.69,"h":13.8,"l":13.6,"c":13.8,"v":695400},{"d":"2023-10-06","o":13.68,"h":13.89,"l":13.43,"c":13.66,"v":2375500},{"d":"2023-10-09","o":13.57,"h":13.93,"l":13.52,"c":13.9,"v":866900},{"d":"2023-10-10","o":13.86,"h":14.23,"l":13.86,"c":14.03,"v":600000},{"d":"2023-10-11","o":14.16,"h":14.42,"l":14.16,"c":14.39,"v":436900},{"d":"2023-10-12","o":14.35,"h":14.35,"l":14.11,"c":14.29,"v":651600},{"d":"2023-10-13","o":14.31,"h":14.33,"l":13.86,"c":13.96,"v":660200},{"d":"2023-10-16","o":14.16,"h":14.34,"l":14.02,"c":14.25,"v":721900},{"d":"2023-10-17","o":14.12,"h":14.66,"l":14.12,"c":14.49,"v":678900},{"d":"2023-10-18","o":14.47,"h":14.49,"l":14.13,"c":14.14,"v":902100},{"d":"2023-10-19","o":14.05,"h":14.37,"l":13.92,"c":13.92,"v":677500},{"d":"2023-10-20","o":14,"h":14.12,"l":13.76,"c":13.77,"v":989600},{"d":"2023-10-23","o":13.65,"h":13.86,"l":13.59,"c":13.6,"v":795600},{"d":"2023-10-24","o":13.74,"h":13.84,"l":13.62,"c":13.76,"v":361000},{"d":"2023-10-25","o":13.63,"h":13.73,"l":13.44,"c":13.44,"v":521000},{"d":"2023-10-26","o":13.49,"h":13.86,"l":13.49,"c":13.73,"v":588500},{"d":"2023-10-27","o":13.73,"h":13.75,"l":13.34,"c":13.43,"v":739900},{"d":"2023-10-30","o":13.61,"h":13.75,"l":13.24,"c":13.68,"v":592500},{"d":"2023-10-31","o":13.53,"h":14.34,"l":13.48,"c":14.32,"v":1278000},{"d":"2023-11-01","o":14.41,"h":14.52,"l":14.18,"c":14.47,"v":985300},{"d":"2023-11-02","o":14.77,"h":14.95,"l":14.68,"c":14.91,"v":846300},{"d":"2023-11-03","o":15.26,"h":15.47,"l":15.2,"c":15.33,"v":905100},{"d":"2023-11-06","o":15.25,"h":15.25,"l":14.9,"c":14.98,"v":646000},{"d":"2023-11-07","o":14.88,"h":15.01,"l":14.56,"c":14.63,"v":450400},{"d":"2023-11-08","o":14.66,"h":14.69,"l":14.5,"c":14.6,"v":609100},{"d":"2023-11-09","o":14.67,"h":14.71,"l":14.11,"c":14.17,"v":549400},{"d":"2023-11-10","o":14.32,"h":14.44,"l":14.16,"c":14.38,"v":497500},{"d":"2023-11-13","o":14.24,"h":14.33,"l":14.06,"c":14.26,"v":722500},{"d":"2023-11-14","o":14.92,"h":15.47,"l":14.92,"c":15.08,"v":910300},{"d":"2023-11-15","o":15,"h":15.17,"l":14.9,"c":15.02,"v":704000},{"d":"2023-11-16","o":15.02,"h":15.03,"l":14.69,"c":14.87,"v":777500},{"d":"2023-11-17","o":15.09,"h":15.09,"l":14.85,"c":15,"v":1211500},{"d":"2023-11-20","o":15.04,"h":15.07,"l":14.83,"c":14.94,"v":847700},{"d":"2023-11-21","o":14.8,"h":14.83,"l":14.62,"c":14.76,"v":435200},{"d":"2023-11-22","o":14.93,"h":14.93,"l":14.75,"c":14.83,"v":541400},{"d":"2023-11-24","o":14.82,"h":14.91,"l":14.72,"c":14.87,"v":226000},{"d":"2023-11-27","o":14.89,"h":15.03,"l":14.75,"c":14.98,"v":644900},{"d":"2023-11-28","o":14.9,"h":14.98,"l":14.77,"c":14.97,"v":384900},{"d":"2023-11-29","o":15.15,"h":15.25,"l":14.95,"c":14.96,"v":504300},{"d":"2023-11-30","o":14.74,"h":15.13,"l":14.74,"c":15.12,"v":978600},{"d":"2023-12-01","o":15.06,"h":15.7,"l":14.99,"c":15.69,"v":645800},{"d":"2023-12-04","o":15.62,"h":16.05,"l":15.6,"c":16.03,"v":593700},{"d":"2023-12-05","o":16.05,"h":16.05,"l":15.8,"c":15.85,"v":521000},{"d":"2023-12-06","o":15.96,"h":16.13,"l":15.72,"c":15.73,"v":579100},{"d":"2023-12-07","o":15.71,"h":15.86,"l":15.64,"c":15.77,"v":564000},{"d":"2023-12-08","o":15.68,"h":15.84,"l":15.48,"c":15.81,"v":654300},{"d":"2023-12-11","o":15.82,"h":15.94,"l":15.74,"c":15.83,"v":541100},{"d":"2023-12-12","o":15.82,"h":15.91,"l":15.71,"c":15.73,"v":468200},{"d":"2023-12-13","o":15.76,"h":16.62,"l":15.69,"c":16.61,"v":1169200},{"d":"2023-12-14","o":17.07,"h":17.36,"l":16.98,"c":17.25,"v":991800},{"d":"2023-12-15","o":17.25,"h":17.25,"l":16.8,"c":16.94,"v":1581100},{"d":"2023-12-18","o":17.1,"h":17.1,"l":16.68,"c":16.68,"v":1110900},{"d":"2023-12-19","o":16.97,"h":16.97,"l":16.74,"c":16.83,"v":897800},{"d":"2023-12-20","o":16.86,"h":17.15,"l":16.7,"c":16.78,"v":1562900},{"d":"2023-12-21","o":16.91,"h":16.96,"l":16.76,"c":16.94,"v":671500},{"d":"2023-12-22","o":17.08,"h":17.22,"l":16.93,"c":17.01,"v":534100},{"d":"2023-12-26","o":17.08,"h":17.31,"l":17,"c":17.22,"v":582900},{"d":"2023-12-27","o":17.19,"h":17.36,"l":17.12,"c":17.31,"v":886300},{"d":"2023-12-28","o":17.08,"h":17.32,"l":17.08,"c":17.3,"v":538000},{"d":"2023-12-29","o":17.23,"h":17.3,"l":16.98,"c":16.99,"v":659200},{"d":"2024-01-02","o":17.12,"h":17.27,"l":16.99,"c":17.18,"v":1179900},{"d":"2024-01-03","o":17,"h":17.01,"l":16.61,"c":16.76,"v":1352200},{"d":"2024-01-04","o":16.74,"h":16.98,"l":16.61,"c":16.81,"v":1213700},{"d":"2024-01-05","o":16.65,"h":17.02,"l":16.56,"c":16.82,"v":947500},{"d":"2024-01-08","o":16.77,"h":17.21,"l":16.74,"c":17.21,"v":1432200},{"d":"2024-01-09","o":17.22,"h":17.3,"l":16.76,"c":17.21,"v":5846700},{"d":"2024-01-10","o":17.2,"h":17.4,"l":17.15,"c":17.33,"v":1138500},{"d":"2024-01-11","o":17.19,"h":17.32,"l":17.02,"c":17.25,"v":1243900},{"d":"2024-01-12","o":17.5,"h":17.53,"l":17.15,"c":17.17,"v":760800},{"d":"2024-01-16","o":16.87,"h":17.1,"l":16.87,"c":16.99,"v":1142400},{"d":"2024-01-17","o":16.69,"h":17.03,"l":16.56,"c":16.84,"v":923000},{"d":"2024-01-18","o":16.92,"h":16.92,"l":16.52,"c":16.65,"v":722800},{"d":"2024-01-19","o":16.8,"h":16.98,"l":16.57,"c":16.88,"v":763600},{"d":"2024-01-22","o":17.02,"h":17.24,"l":16.86,"c":16.92,"v":884900},{"d":"2024-01-23","o":17.07,"h":17.15,"l":16.94,"c":17.15,"v":1335800},{"d":"2024-01-24","o":17.41,"h":17.45,"l":17.05,"c":17.16,"v":1269500},{"d":"2024-01-25","o":17.5,"h":17.62,"l":17.3,"c":17.59,"v":1367300},{"d":"2024-01-26","o":17.7,"h":17.73,"l":17.42,"c":17.49,"v":1688400},{"d":"2024-01-29","o":17.55,"h":17.56,"l":17.32,"c":17.55,"v":990700},{"d":"2024-01-30","o":17.43,"h":17.55,"l":17.35,"c":17.47,"v":666600},{"d":"2024-01-31","o":17.53,"h":17.58,"l":17.05,"c":17.06,"v":724000},{"d":"2024-02-01","o":17.06,"h":17.36,"l":16.93,"c":17.28,"v":2301400},{"d":"2024-02-02","o":16.95,"h":17.07,"l":16.79,"c":16.89,"v":813900},{"d":"2024-02-05","o":16.57,"h":16.99,"l":16.45,"c":16.76,"v":884100},{"d":"2024-02-06","o":16.72,"h":17.1,"l":16.66,"c":17.04,"v":711200},{"d":"2024-02-07","o":17.06,"h":17.11,"l":16.9,"c":16.96,"v":627700},{"d":"2024-02-08","o":16.96,"h":17.23,"l":16.83,"c":17.17,"v":618000},{"d":"2024-02-09","o":17.16,"h":17.17,"l":16.85,"c":16.91,"v":1220500},{"d":"2024-02-12","o":16.94,"h":17.14,"l":16.9,"c":17,"v":886100},{"d":"2024-02-13","o":16.49,"h":16.81,"l":16.23,"c":16.78,"v":1240200},{"d":"2024-02-14","o":16.84,"h":16.9,"l":16.36,"c":16.61,"v":1750200},{"d":"2024-02-15","o":16.82,"h":17.08,"l":16.76,"c":16.96,"v":1089700},{"d":"2024-02-16","o":16.6,"h":16.93,"l":16.53,"c":16.85,"v":1268900},{"d":"2024-02-20","o":16.72,"h":16.85,"l":16.5,"c":16.51,"v":872500},{"d":"2024-02-21","o":16.5,"h":16.74,"l":16.45,"c":16.62,"v":647200},{"d":"2024-02-22","o":16.57,"h":16.66,"l":16.47,"c":16.58,"v":639300},{"d":"2024-02-23","o":16.6,"h":16.71,"l":16.48,"c":16.56,"v":1096800},{"d":"2024-02-26","o":16.49,"h":16.62,"l":16.35,"c":16.4,"v":804800},{"d":"2024-02-27","o":16.55,"h":16.75,"l":16.52,"c":16.61,"v":1327600},{"d":"2024-02-28","o":16.46,"h":16.87,"l":16.44,"c":16.56,"v":2090200},{"d":"2024-02-29","o":16.79,"h":16.79,"l":16.39,"c":16.39,"v":2779400},{"d":"2024-03-01","o":16.39,"h":16.78,"l":16.33,"c":16.73,"v":1439000},{"d":"2024-03-04","o":16.73,"h":16.86,"l":16.22,"c":16.75,"v":980800},{"d":"2024-03-05","o":16.71,"h":16.79,"l":16.54,"c":16.63,"v":1081000},{"d":"2024-03-06","o":16.75,"h":16.75,"l":16.48,"c":16.54,"v":1080300},{"d":"2024-03-07","o":16.71,"h":16.71,"l":16.42,"c":16.45,"v":731100},{"d":"2024-03-08","o":16.67,"h":16.8,"l":16.39,"c":16.51,"v":1023500},{"d":"2024-03-11","o":16.45,"h":16.58,"l":16.41,"c":16.53,"v":705500},{"d":"2024-03-12","o":16.47,"h":16.62,"l":16.4,"c":16.58,"v":953200},{"d":"2024-03-13","o":16.54,"h":16.73,"l":16.49,"c":16.51,"v":797200},{"d":"2024-03-14","o":16.46,"h":16.49,"l":16.18,"c":16.29,"v":922900},{"d":"2024-03-15","o":16.15,"h":16.49,"l":16.1,"c":16.17,"v":3875900},{"d":"2024-03-18","o":16.14,"h":16.5,"l":16.13,"c":16.35,"v":819500},{"d":"2024-03-19","o":16.23,"h":16.5,"l":16.23,"c":16.46,"v":647000},{"d":"2024-03-20","o":16.45,"h":16.8,"l":16.39,"c":16.69,"v":1081000},{"d":"2024-03-21","o":16.77,"h":17.17,"l":16.77,"c":17.09,"v":1073600},{"d":"2024-03-22","o":17.14,"h":17.14,"l":16.41,"c":16.44,"v":1068800},{"d":"2024-03-25","o":16.54,"h":16.6,"l":16.22,"c":16.22,"v":550100},{"d":"2024-03-26","o":16.29,"h":16.31,"l":16.13,"c":16.16,"v":772700},{"d":"2024-03-27","o":16.14,"h":16.74,"l":16.13,"c":16.7,"v":919500},{"d":"2024-03-28","o":16.79,"h":17.04,"l":16.79,"c":17.01,"v":1486800},{"d":"2024-04-01","o":17.03,"h":17.08,"l":16.71,"c":16.86,"v":775900},{"d":"2024-04-02","o":16.69,"h":16.69,"l":16.21,"c":16.31,"v":1559500},{"d":"2024-04-03","o":16.23,"h":16.47,"l":16.17,"c":16.36,"v":942500},{"d":"2024-04-04","o":16.57,"h":16.66,"l":16.26,"c":16.31,"v":663300},{"d":"2024-04-05","o":16.64,"h":16.64,"l":16.38,"c":16.53,"v":1235400},{"d":"2024-04-08","o":16.64,"h":16.83,"l":16.62,"c":16.81,"v":639900},{"d":"2024-04-09","o":16.82,"h":17.26,"l":16.77,"c":17.25,"v":913900},{"d":"2024-04-10","o":16.8,"h":17.03,"l":16.6,"c":16.8,"v":1593800},{"d":"2024-04-11","o":16.86,"h":17.1,"l":16.66,"c":17,"v":1067500},{"d":"2024-04-12","o":16.92,"h":17.13,"l":16.92,"c":17.1,"v":1788100},{"d":"2024-04-15","o":17.15,"h":17.5,"l":16.98,"c":17.23,"v":2820100},{"d":"2024-04-16","o":17.13,"h":17.2,"l":16.61,"c":16.66,"v":2121800},{"d":"2024-04-17","o":16.68,"h":16.92,"l":16.62,"c":16.64,"v":859600},{"d":"2024-04-18","o":16.76,"h":16.86,"l":16.65,"c":16.75,"v":972800},{"d":"2024-04-19","o":16.73,"h":17.13,"l":16.73,"c":17.05,"v":915600},{"d":"2024-04-22","o":17.06,"h":17.58,"l":17.04,"c":17.42,"v":1280100},{"d":"2024-04-23","o":17.38,"h":17.71,"l":17.38,"c":17.66,"v":1131200},{"d":"2024-04-24","o":17.56,"h":17.58,"l":17.35,"c":17.46,"v":877700},{"d":"2024-04-25","o":17.31,"h":17.46,"l":17.21,"c":17.38,"v":643300},{"d":"2024-04-26","o":17.36,"h":17.61,"l":17.31,"c":17.32,"v":678200},{"d":"2024-04-29","o":17.4,"h":17.69,"l":17.4,"c":17.6,"v":834800},{"d":"2024-04-30","o":16.79,"h":17.9,"l":16.79,"c":17.28,"v":1489700},{"d":"2024-05-01","o":17.17,"h":17.5,"l":16.97,"c":17.09,"v":794500},{"d":"2024-05-02","o":17.37,"h":17.44,"l":17.21,"c":17.3,"v":702100},{"d":"2024-05-03","o":17.6,"h":17.64,"l":16.74,"c":16.92,"v":716400},{"d":"2024-05-06","o":17.06,"h":17.1,"l":16.8,"c":16.89,"v":756800},{"d":"2024-05-07","o":16.99,"h":17.34,"l":16.99,"c":17.15,"v":472000},{"d":"2024-05-08","o":16.91,"h":17.02,"l":16.74,"c":16.85,"v":591900},{"d":"2024-05-09","o":16.92,"h":16.95,"l":16.74,"c":16.88,"v":428400},{"d":"2024-05-10","o":16.88,"h":17.03,"l":16.81,"c":17.03,"v":546500},{"d":"2024-05-13","o":17.14,"h":17.2,"l":17.04,"c":17.16,"v":346300},{"d":"2024-05-14","o":17.32,"h":17.39,"l":17.17,"c":17.31,"v":416200},{"d":"2024-05-15","o":17.56,"h":17.61,"l":17.27,"c":17.31,"v":600400},{"d":"2024-05-16","o":17.29,"h":17.35,"l":17.18,"c":17.26,"v":635100},{"d":"2024-05-17","o":17.33,"h":17.33,"l":17.18,"c":17.29,"v":459100},{"d":"2024-05-20","o":17.25,"h":17.33,"l":16.93,"c":16.96,"v":581100},{"d":"2024-05-21","o":16.94,"h":17.04,"l":16.86,"c":16.88,"v":476500},{"d":"2024-05-22","o":16.83,"h":16.97,"l":16.77,"c":16.81,"v":718100},{"d":"2024-05-23","o":16.8,"h":16.81,"l":16.47,"c":16.61,"v":691400},{"d":"2024-05-24","o":16.76,"h":16.76,"l":16.33,"c":16.36,"v":905800},{"d":"2024-05-28","o":16.46,"h":16.57,"l":16.29,"c":16.36,"v":1019500},{"d":"2024-05-29","o":16.21,"h":16.51,"l":16.14,"c":16.43,"v":1155500},{"d":"2024-05-30","o":16.53,"h":16.74,"l":16.51,"c":16.63,"v":1225700},{"d":"2024-05-31","o":16.76,"h":17.31,"l":16.68,"c":17.24,"v":1395700},{"d":"2024-06-03","o":17.35,"h":17.53,"l":17.31,"c":17.49,"v":869400},{"d":"2024-06-04","o":17.47,"h":17.56,"l":17.38,"c":17.38,"v":769700},{"d":"2024-06-05","o":17.42,"h":17.42,"l":17.13,"c":17.3,"v":504600},{"d":"2024-06-06","o":17.21,"h":17.43,"l":17.17,"c":17.34,"v":426200},{"d":"2024-06-07","o":17.1,"h":17.3,"l":16.97,"c":17.03,"v":909900},{"d":"2024-06-10","o":16.83,"h":16.96,"l":16.53,"c":16.93,"v":701600},{"d":"2024-06-11","o":16.87,"h":17.04,"l":16.8,"c":16.89,"v":693600},{"d":"2024-06-12","o":17.37,"h":17.59,"l":17.08,"c":17.08,"v":623700},{"d":"2024-06-13","o":17.09,"h":17.35,"l":17,"c":17.3,"v":524800},{"d":"2024-06-14","o":17.18,"h":17.37,"l":17.15,"c":17.3,"v":1160800},{"d":"2024-06-17","o":17.26,"h":17.45,"l":17.14,"c":17.38,"v":767200},{"d":"2024-06-18","o":17.48,"h":17.48,"l":17.14,"c":17.23,"v":1008600},{"d":"2024-06-20","o":17.11,"h":17.39,"l":17.06,"c":17.29,"v":998600},{"d":"2024-06-21","o":17.38,"h":17.56,"l":17.28,"c":17.35,"v":2469500},{"d":"2024-06-24","o":17.34,"h":17.7,"l":17.34,"c":17.62,"v":705600},{"d":"2024-06-25","o":17.59,"h":17.6,"l":17.14,"c":17.26,"v":831600},{"d":"2024-06-26","o":17.32,"h":17.47,"l":17.16,"c":17.45,"v":575200},{"d":"2024-06-27","o":17.5,"h":17.74,"l":17.43,"c":17.7,"v":908500},{"d":"2024-06-28","o":17.67,"h":17.97,"l":17.54,"c":17.92,"v":1921900},{"d":"2024-07-01","o":17.88,"h":18.09,"l":17.72,"c":18.07,"v":1014400},{"d":"2024-07-02","o":18.11,"h":18.27,"l":18.04,"c":18.23,"v":622800},{"d":"2024-07-03","o":18.31,"h":18.39,"l":18.21,"c":18.23,"v":268200},{"d":"2024-07-05","o":18.2,"h":18.39,"l":18.14,"c":18.33,"v":467300},{"d":"2024-07-08","o":18.43,"h":18.55,"l":18.41,"c":18.45,"v":829600},{"d":"2024-07-09","o":18.42,"h":18.54,"l":18.4,"c":18.49,"v":944500},{"d":"2024-07-10","o":18.62,"h":18.86,"l":18.56,"c":18.84,"v":753300},{"d":"2024-07-11","o":19,"h":19.31,"l":19,"c":19.07,"v":1000400},{"d":"2024-07-12","o":19.24,"h":19.34,"l":19.05,"c":19.19,"v":1000200},{"d":"2024-07-15","o":19.37,"h":19.44,"l":19.16,"c":19.42,"v":883400},{"d":"2024-07-16","o":19.58,"h":19.93,"l":19.57,"c":19.88,"v":752600},{"d":"2024-07-17","o":19.84,"h":20.17,"l":19.83,"c":20.06,"v":664500},{"d":"2024-07-18","o":19.96,"h":20.3,"l":19.83,"c":19.98,"v":790600},{"d":"2024-07-19","o":20.02,"h":20.12,"l":19.91,"c":20.03,"v":637900},{"d":"2024-07-22","o":20.08,"h":20.39,"l":19.91,"c":20.3,"v":502100},{"d":"2024-07-23","o":20.27,"h":20.45,"l":20.12,"c":20.3,"v":672700},{"d":"2024-07-24","o":20.23,"h":20.4,"l":19.99,"c":20.09,"v":871300},{"d":"2024-07-25","o":20.14,"h":20.35,"l":19.75,"c":19.89,"v":947500},{"d":"2024-07-26","o":20.1,"h":20.48,"l":19.94,"c":20.44,"v":860600},{"d":"2024-07-29","o":20.52,"h":20.64,"l":20.3,"c":20.57,"v":799500},{"d":"2024-07-30","o":20.71,"h":21.34,"l":20.49,"c":21.3,"v":1241400},{"d":"2024-07-31","o":21.58,"h":22.51,"l":21.32,"c":21.64,"v":1908200},{"d":"2024-08-01","o":21.77,"h":21.91,"l":21.35,"c":21.66,"v":1884400},{"d":"2024-08-02","o":21.27,"h":21.67,"l":21.09,"c":21.48,"v":1739100},{"d":"2024-08-05","o":20.81,"h":21.19,"l":20.64,"c":20.8,"v":1194000},{"d":"2024-08-06","o":20.79,"h":21.58,"l":20.67,"c":21.41,"v":1198200},{"d":"2024-08-07","o":21.58,"h":21.74,"l":21.17,"c":21.19,"v":798700},{"d":"2024-08-08","o":21.43,"h":21.64,"l":21.26,"c":21.43,"v":1098800},{"d":"2024-08-09","o":21.38,"h":21.6,"l":21.33,"c":21.55,"v":583200},{"d":"2024-08-12","o":21.48,"h":21.56,"l":21.16,"c":21.3,"v":529100},{"d":"2024-08-13","o":21.43,"h":21.43,"l":21.17,"c":21.32,"v":381900},{"d":"2024-08-14","o":21.41,"h":21.41,"l":21.16,"c":21.25,"v":751900},{"d":"2024-08-15","o":21.48,"h":21.78,"l":21.33,"c":21.61,"v":969800},{"d":"2024-08-16","o":21.62,"h":21.75,"l":21.23,"c":21.38,"v":1024400},{"d":"2024-08-19","o":21.32,"h":21.6,"l":21.32,"c":21.5,"v":462700},{"d":"2024-08-20","o":21.5,"h":21.57,"l":21.3,"c":21.44,"v":512100},{"d":"2024-08-21","o":21.55,"h":21.73,"l":21.39,"c":21.72,"v":705200},{"d":"2024-08-22","o":21.75,"h":21.89,"l":21.64,"c":21.85,"v":442500},{"d":"2024-08-23","o":21.96,"h":22.42,"l":21.88,"c":22.37,"v":507600},{"d":"2024-08-26","o":22.65,"h":22.69,"l":22.44,"c":22.54,"v":422900},{"d":"2024-08-27","o":22.43,"h":22.54,"l":22.23,"c":22.42,"v":438400},{"d":"2024-08-28","o":22.4,"h":22.6,"l":22.36,"c":22.38,"v":392200},{"d":"2024-08-29","o":22.51,"h":22.53,"l":22.26,"c":22.45,"v":404200},{"d":"2024-08-30","o":22.45,"h":22.6,"l":22.26,"c":22.51,"v":654900},{"d":"2024-09-03","o":22.32,"h":22.58,"l":22.19,"c":22.56,"v":837700},{"d":"2024-09-04","o":22.55,"h":22.93,"l":22.55,"c":22.74,"v":526400},{"d":"2024-09-05","o":22.94,"h":23.29,"l":22.6,"c":22.61,"v":1004400},{"d":"2024-09-06","o":22.6,"h":22.72,"l":21.98,"c":22.19,"v":769400},{"d":"2024-09-09","o":22.15,"h":22.46,"l":21.94,"c":22.34,"v":542200},{"d":"2024-09-10","o":22.29,"h":22.61,"l":22.23,"c":22.52,"v":471000},{"d":"2024-09-11","o":22.31,"h":22.78,"l":22.12,"c":22.49,"v":426700},{"d":"2024-09-12","o":22.53,"h":22.95,"l":22.53,"c":22.89,"v":606100},{"d":"2024-09-13","o":23.16,"h":23.16,"l":22.84,"c":22.97,"v":906900},{"d":"2024-09-16","o":23.07,"h":23.23,"l":22.9,"c":23.01,"v":995300},{"d":"2024-09-17","o":23.04,"h":23.12,"l":22.71,"c":22.75,"v":705600},{"d":"2024-09-18","o":22.73,"h":22.94,"l":22.54,"c":22.63,"v":1135900},{"d":"2024-09-19","o":23,"h":23,"l":22.37,"c":22.68,"v":1081400},{"d":"2024-09-20","o":22.54,"h":22.79,"l":22.54,"c":22.71,"v":2142400},{"d":"2024-09-23","o":22.83,"h":23.06,"l":22.83,"c":23,"v":470700},{"d":"2024-09-24","o":22.97,"h":23.35,"l":22.92,"c":23.23,"v":756800},{"d":"2024-09-25","o":23.25,"h":23.28,"l":23.06,"c":23.17,"v":648600},{"d":"2024-09-26","o":23.27,"h":23.37,"l":22.84,"c":22.98,"v":1173900},{"d":"2024-09-27","o":23.18,"h":23.3,"l":22.97,"c":23.16,"v":588500},{"d":"2024-09-30","o":23.03,"h":23.56,"l":22.94,"c":23.48,"v":1032800},{"d":"2024-10-01","o":23.28,"h":23.32,"l":22.96,"c":23.19,"v":2541200},{"d":"2024-10-02","o":22.92,"h":23.1,"l":22.66,"c":22.81,"v":1013400},{"d":"2024-10-03","o":22.79,"h":22.8,"l":22.51,"c":22.71,"v":892500},{"d":"2024-10-04","o":22.75,"h":23.1,"l":22.51,"c":23,"v":1250000},{"d":"2024-10-07","o":22.84,"h":22.84,"l":22.46,"c":22.67,"v":993300},{"d":"2024-10-08","o":22.76,"h":23.01,"l":22.57,"c":22.91,"v":986400},{"d":"2024-10-09","o":22.92,"h":23.27,"l":22.9,"c":23.22,"v":836400},{"d":"2024-10-10","o":23.45,"h":23.46,"l":23.04,"c":23.32,"v":1543900},{"d":"2024-10-11","o":23.41,"h":23.69,"l":23.41,"c":23.56,"v":954100},{"d":"2024-10-14","o":23.65,"h":23.84,"l":23.5,"c":23.77,"v":754600},{"d":"2024-10-15","o":23.85,"h":24.6,"l":23.85,"c":24.34,"v":1234400},{"d":"2024-10-16","o":24.49,"h":24.73,"l":24.2,"c":24.65,"v":764600},{"d":"2024-10-17","o":24.54,"h":24.6,"l":24.27,"c":24.45,"v":1864200},{"d":"2024-10-18","o":24.49,"h":24.75,"l":24.39,"c":24.74,"v":442000},{"d":"2024-10-21","o":24.7,"h":24.7,"l":24.19,"c":24.19,"v":658300},{"d":"2024-10-22","o":24.1,"h":24.4,"l":23.91,"c":24.21,"v":529400},{"d":"2024-10-23","o":24.12,"h":24.36,"l":24.11,"c":24.34,"v":412000},{"d":"2024-10-24","o":24.36,"h":24.48,"l":24.2,"c":24.27,"v":525900},{"d":"2024-10-25","o":24.42,"h":24.42,"l":23.98,"c":24.01,"v":562600},{"d":"2024-10-28","o":24.39,"h":24.74,"l":24.16,"c":24.6,"v":1632200},{"d":"2024-10-29","o":24.25,"h":24.67,"l":24.06,"c":24.35,"v":1499200},{"d":"2024-10-30","o":24.39,"h":24.75,"l":24.3,"c":24.59,"v":1326100},{"d":"2024-10-31","o":24.44,"h":24.92,"l":24.44,"c":24.49,"v":1645600},{"d":"2024-11-01","o":24.58,"h":24.91,"l":24.13,"c":24.2,"v":1078700},{"d":"2024-11-04","o":24.47,"h":24.63,"l":24.27,"c":24.39,"v":888600},{"d":"2024-11-05","o":24.31,"h":24.9,"l":24.26,"c":24.87,"v":1335600},{"d":"2024-11-06","o":25.32,"h":25.58,"l":24.49,"c":25.08,"v":2128600},{"d":"2024-11-07","o":25.05,"h":25.24,"l":24.9,"c":25.1,"v":1558600},{"d":"2024-11-08","o":25.27,"h":25.3,"l":24.87,"c":25,"v":2717000},{"d":"2024-11-11","o":25.08,"h":25.23,"l":25.03,"c":25.18,"v":1075400},{"d":"2024-11-12","o":25.19,"h":25.3,"l":24.67,"c":24.7,"v":1109700},{"d":"2024-11-13","o":24.87,"h":24.96,"l":24.63,"c":24.72,"v":812800},{"d":"2024-11-14","o":24.77,"h":24.8,"l":24.39,"c":24.48,"v":1177000},{"d":"2024-11-15","o":24.57,"h":24.73,"l":24.3,"c":24.6,"v":1156200},{"d":"2024-11-18","o":24.61,"h":25.04,"l":24.48,"c":24.92,"v":1628200},{"d":"2024-11-19","o":24.78,"h":25.09,"l":24.69,"c":24.98,"v":1121400},{"d":"2024-11-20","o":24.88,"h":25.03,"l":24.72,"c":24.95,"v":655400},{"d":"2024-11-21","o":25.05,"h":25.12,"l":24.88,"c":25,"v":1405200},{"d":"2024-11-22","o":25.15,"h":25.32,"l":24.95,"c":25.22,"v":1044600},{"d":"2024-11-25","o":25.38,"h":25.79,"l":25.34,"c":25.59,"v":1756100},{"d":"2024-11-26","o":25.48,"h":25.66,"l":25.4,"c":25.63,"v":1150000},{"d":"2024-11-27","o":25.71,"h":26.16,"l":25.65,"c":26.08,"v":1323400},{"d":"2024-11-29","o":26.23,"h":26.29,"l":25.78,"c":25.85,"v":734200},{"d":"2024-12-02","o":25.85,"h":25.85,"l":25.26,"c":25.63,"v":1424100},{"d":"2024-12-03","o":25.68,"h":25.68,"l":25.27,"c":25.34,"v":803800},{"d":"2024-12-04","o":25.41,"h":25.58,"l":25.2,"c":25.43,"v":1029900},{"d":"2024-12-05","o":25.42,"h":25.54,"l":25.25,"c":25.51,"v":821100},{"d":"2024-12-06","o":25.66,"h":25.76,"l":25.4,"c":25.51,"v":886200},{"d":"2024-12-09","o":25.67,"h":25.74,"l":25.24,"c":25.32,"v":1004100},{"d":"2024-12-10","o":25.29,"h":25.4,"l":24.84,"c":24.94,"v":2305100},{"d":"2024-12-11","o":25,"h":25.16,"l":24.98,"c":25,"v":1605700},{"d":"2024-12-12","o":24.84,"h":25.39,"l":24.84,"c":25.2,"v":1366300},{"d":"2024-12-13","o":25.03,"h":25.35,"l":25.01,"c":25.35,"v":1318000},{"d":"2024-12-16","o":25.4,"h":25.83,"l":25.4,"c":25.45,"v":1894700},{"d":"2024-12-17","o":25.39,"h":25.5,"l":25.14,"c":25.16,"v":1973000},{"d":"2024-12-18","o":25.17,"h":25.44,"l":23.99,"c":24.1,"v":1901900},{"d":"2024-12-19","o":24.19,"h":24.49,"l":23.93,"c":23.97,"v":1825300},{"d":"2024-12-20","o":23.99,"h":24.47,"l":23.84,"c":23.89,"v":10368200},{"d":"2024-12-23","o":23.72,"h":23.99,"l":23.64,"c":23.86,"v":1125100},{"d":"2024-12-24","o":23.84,"h":24.1,"l":23.76,"c":24.1,"v":373400},{"d":"2024-12-26","o":24.01,"h":24.2,"l":23.98,"c":24.15,"v":1465700},{"d":"2024-12-27","o":23.96,"h":24.24,"l":23.89,"c":23.99,"v":900600},{"d":"2024-12-30","o":23.84,"h":24.02,"l":23.6,"c":23.99,"v":1122900},{"d":"2024-12-31","o":24,"h":24.26,"l":23.86,"c":24.16,"v":1251000},{"d":"2025-01-02","o":24.21,"h":24.23,"l":23.73,"c":23.9,"v":749000},{"d":"2025-01-03","o":24.07,"h":24.19,"l":23.9,"c":24.02,"v":1207200},{"d":"2025-01-06","o":23.94,"h":23.95,"l":23.36,"c":23.42,"v":947900},{"d":"2025-01-07","o":23.44,"h":23.6,"l":22.9,"c":23.11,"v":1137300},{"d":"2025-01-08","o":23.03,"h":23.14,"l":22.8,"c":22.81,"v":977400},{"d":"2025-01-10","o":22.4,"h":22.58,"l":21.95,"c":21.98,"v":1596100},{"d":"2025-01-13","o":21.93,"h":22.46,"l":21.85,"c":22.45,"v":812200},{"d":"2025-01-14","o":22.46,"h":22.61,"l":22.03,"c":22.08,"v":1547000},{"d":"2025-01-15","o":22.62,"h":22.68,"l":22.17,"c":22.46,"v":779400},{"d":"2025-01-16","o":22.36,"h":22.93,"l":22.31,"c":22.9,"v":803900},{"d":"2025-01-17","o":23.07,"h":23.23,"l":22.63,"c":22.65,"v":551100},{"d":"2025-01-21","o":22.84,"h":22.91,"l":22.57,"c":22.73,"v":775600},{"d":"2025-01-22","o":22.6,"h":22.67,"l":22.23,"c":22.26,"v":532200},{"d":"2025-01-23","o":22.24,"h":22.62,"l":22.04,"c":22.6,"v":779500},{"d":"2025-01-24","o":22.62,"h":22.97,"l":22.47,"c":22.96,"v":614200},{"d":"2025-01-27","o":23.04,"h":23.85,"l":22.44,"c":23.83,"v":1275700},{"d":"2025-01-28","o":23.71,"h":24.04,"l":23.52,"c":23.57,"v":1221800},{"d":"2025-01-29","o":23.45,"h":23.51,"l":22.74,"c":22.87,"v":969700},{"d":"2025-01-30","o":23.16,"h":23.41,"l":22.92,"c":23.19,"v":656000},{"d":"2025-01-31","o":23.09,"h":23.31,"l":22.89,"c":23.04,"v":688500},{"d":"2025-02-03","o":22.74,"h":22.94,"l":22.54,"c":22.79,"v":893100},{"d":"2025-02-04","o":22.61,"h":22.81,"l":22.52,"c":22.73,"v":533000},{"d":"2025-02-05","o":22.95,"h":23.37,"l":22.81,"c":23.23,"v":712300},{"d":"2025-02-06","o":23.3,"h":23.46,"l":23.08,"c":23.33,"v":526500},{"d":"2025-02-07","o":23.36,"h":23.66,"l":23.18,"c":23.48,"v":592600},{"d":"2025-02-10","o":23.42,"h":23.46,"l":23.16,"c":23.27,"v":794600},{"d":"2025-02-11","o":23.19,"h":23.78,"l":23.11,"c":23.75,"v":1020700},{"d":"2025-02-12","o":23.51,"h":24.34,"l":23.14,"c":24.08,"v":1550500},{"d":"2025-02-13","o":24.2,"h":24.81,"l":24.08,"c":24.75,"v":1463200},{"d":"2025-02-14","o":24.87,"h":24.95,"l":23.86,"c":23.88,"v":1151300},{"d":"2025-02-18","o":23.56,"h":23.81,"l":23.11,"c":23.6,"v":1072400},{"d":"2025-02-19","o":23.5,"h":24.15,"l":23.36,"c":23.53,"v":1260600},{"d":"2025-02-20","o":23.26,"h":23.52,"l":22.92,"c":22.97,"v":1201300},{"d":"2025-02-21","o":23.19,"h":23.34,"l":22.47,"c":22.76,"v":1193800},{"d":"2025-02-24","o":22.87,"h":23.47,"l":22.86,"c":23.08,"v":834400},{"d":"2025-02-25","o":23.22,"h":23.62,"l":23.06,"c":23.19,"v":979600},{"d":"2025-02-26","o":23.17,"h":23.42,"l":23.1,"c":23.11,"v":605700},{"d":"2025-02-27","o":23.08,"h":23.38,"l":22.82,"c":22.96,"v":784900},{"d":"2025-02-28","o":23.03,"h":23.26,"l":22.82,"c":23.06,"v":2562900},{"d":"2025-03-03","o":23,"h":23.46,"l":22.75,"c":22.87,"v":1791900},{"d":"2025-03-04","o":22.76,"h":23.02,"l":22.62,"c":22.81,"v":1245900},{"d":"2025-03-05","o":22.68,"h":23.15,"l":22.63,"c":23.06,"v":750900},{"d":"2025-03-06","o":22.9,"h":23.02,"l":22.5,"c":22.52,"v":784400},{"d":"2025-03-07","o":22.58,"h":22.84,"l":22.35,"c":22.51,"v":1032900},{"d":"2025-03-10","o":22.25,"h":22.54,"l":21.94,"c":22.29,"v":3504800},{"d":"2025-03-11","o":22.48,"h":22.52,"l":21.57,"c":21.71,"v":1860300},{"d":"2025-03-12","o":21.82,"h":21.87,"l":21.2,"c":21.59,"v":1431400},{"d":"2025-03-13","o":21.63,"h":21.71,"l":20.91,"c":20.99,"v":1552900},{"d":"2025-03-14","o":21.08,"h":21.37,"l":20.95,"c":21.33,"v":941200},{"d":"2025-03-17","o":21.31,"h":21.63,"l":21.19,"c":21.63,"v":937300},{"d":"2025-03-18","o":21.43,"h":21.65,"l":21.27,"c":21.28,"v":2173100},{"d":"2025-03-19","o":21.37,"h":21.78,"l":21.21,"c":21.62,"v":1094200},{"d":"2025-03-20","o":21.49,"h":21.79,"l":21.44,"c":21.48,"v":811700},{"d":"2025-03-21","o":21.29,"h":21.29,"l":20.81,"c":21.09,"v":1560800},{"d":"2025-03-24","o":21.35,"h":21.5,"l":21.18,"c":21.49,"v":1126900},{"d":"2025-03-25","o":21.38,"h":21.55,"l":21.15,"c":21.31,"v":846800},{"d":"2025-03-26","o":21.4,"h":21.48,"l":21.13,"c":21.32,"v":512000},{"d":"2025-03-27","o":21.36,"h":21.5,"l":21.06,"c":21.12,"v":722800},{"d":"2025-03-28","o":21.19,"h":21.19,"l":20.87,"c":21.03,"v":883800},{"d":"2025-03-31","o":20.83,"h":21.15,"l":20.69,"c":20.95,"v":1987700},{"d":"2025-04-01","o":20.9,"h":20.95,"l":20.35,"c":20.73,"v":1879200},{"d":"2025-04-02","o":20.64,"h":21.26,"l":20.64,"c":21.18,"v":773600},{"d":"2025-04-03","o":20.6,"h":20.83,"l":19.43,"c":19.47,"v":912900},{"d":"2025-04-04","o":18.92,"h":19.13,"l":18.14,"c":18.33,"v":1463500},{"d":"2025-04-07","o":17.66,"h":18.6,"l":17.19,"c":18.11,"v":1800400},{"d":"2025-04-08","o":18.66,"h":18.72,"l":17.25,"c":17.49,"v":1864600},{"d":"2025-04-09","o":17.32,"h":19.14,"l":16.98,"c":19,"v":1489300},{"d":"2025-04-10","o":18.79,"h":19.04,"l":17.99,"c":18.57,"v":1231200},{"d":"2025-04-11","o":18.4,"h":18.78,"l":17.98,"c":18.69,"v":777600},{"d":"2025-04-14","o":18.85,"h":19.06,"l":18.7,"c":18.89,"v":987500},{"d":"2025-04-15","o":18.89,"h":19.15,"l":18.85,"c":19.05,"v":1202700},{"d":"2025-04-16","o":18.98,"h":19.46,"l":18.94,"c":19.3,"v":646000},{"d":"2025-04-17","o":19.4,"h":20,"l":19.4,"c":19.92,"v":1033600},{"d":"2025-04-21","o":19.69,"h":19.83,"l":19.18,"c":19.46,"v":919900},{"d":"2025-04-22","o":19.75,"h":19.97,"l":19.58,"c":19.81,"v":725500},{"d":"2025-04-23","o":20.04,"h":20.32,"l":19.69,"c":19.79,"v":920900},{"d":"2025-04-24","o":19.78,"h":19.86,"l":19.52,"c":19.6,"v":973900},{"d":"2025-04-25","o":19.53,"h":19.69,"l":19.34,"c":19.6,"v":679100},{"d":"2025-04-28","o":19.52,"h":19.83,"l":19.42,"c":19.79,"v":786900},{"d":"2025-04-29","o":19.62,"h":19.79,"l":19.34,"c":19.54,"v":989900},{"d":"2025-04-30","o":19.01,"h":19.28,"l":18.65,"c":19.1,"v":1330200},{"d":"2025-05-01","o":18.97,"h":19.79,"l":18.91,"c":19.6,"v":1268700},{"d":"2025-05-02","o":19.86,"h":20.11,"l":19.68,"c":19.78,"v":1128100},{"d":"2025-05-05","o":19.65,"h":19.65,"l":19.25,"c":19.37,"v":970600},{"d":"2025-05-06","o":19.27,"h":19.36,"l":18.99,"c":19.27,"v":1084900},{"d":"2025-05-07","o":19.4,"h":19.72,"l":19.3,"c":19.37,"v":1513200},{"d":"2025-05-08","o":19.48,"h":19.68,"l":19.24,"c":19.53,"v":553500},{"d":"2025-05-09","o":19.52,"h":19.67,"l":19.43,"c":19.6,"v":773300},{"d":"2025-05-12","o":20.21,"h":20.86,"l":20.06,"c":20.58,"v":1685400},{"d":"2025-05-13","o":20.65,"h":20.65,"l":20.16,"c":20.23,"v":1041100},{"d":"2025-05-14","o":19.94,"h":20.05,"l":19.77,"c":19.88,"v":598100},{"d":"2025-05-15","o":19.91,"h":20.11,"l":19.88,"c":20.1,"v":550700},{"d":"2025-05-16","o":20.11,"h":20.3,"l":20.01,"c":20.29,"v":881500},{"d":"2025-05-19","o":19.95,"h":20.32,"l":19.95,"c":20.13,"v":732400},{"d":"2025-05-20","o":20.05,"h":20.08,"l":19.67,"c":19.67,"v":891600},{"d":"2025-05-21","o":19.49,"h":19.52,"l":19,"c":19.04,"v":614100},{"d":"2025-05-22","o":18.95,"h":19.09,"l":18.76,"c":19,"v":744400},{"d":"2025-05-23","o":18.81,"h":19.09,"l":18.81,"c":19.01,"v":799100},{"d":"2025-05-27","o":19.36,"h":19.58,"l":19.12,"c":19.41,"v":1106600},{"d":"2025-05-28","o":19.38,"h":19.41,"l":18.96,"c":19.08,"v":1592400},{"d":"2025-05-29","o":19.17,"h":19.6,"l":19.06,"c":19.51,"v":1503400},{"d":"2025-05-30","o":19.37,"h":19.41,"l":19.09,"c":19.26,"v":1044100},{"d":"2025-06-02","o":19.21,"h":19.33,"l":18.84,"c":19.24,"v":877700},{"d":"2025-06-03","o":19.24,"h":19.45,"l":19.15,"c":19.27,"v":610700},{"d":"2025-06-04","o":19.3,"h":19.38,"l":19.1,"c":19.22,"v":629400},{"d":"2025-06-05","o":19.22,"h":19.31,"l":18.97,"c":19.15,"v":1066400},{"d":"2025-06-06","o":19.35,"h":19.63,"l":19.16,"c":19.55,"v":993700},{"d":"2025-06-09","o":19.87,"h":20.09,"l":19.35,"c":19.8,"v":1780900},{"d":"2025-06-10","o":19.89,"h":20.07,"l":19.78,"c":19.94,"v":1066800},{"d":"2025-06-11","o":20.05,"h":20.14,"l":19.61,"c":19.65,"v":930300},{"d":"2025-06-12","o":19.57,"h":19.68,"l":19.46,"c":19.66,"v":1075700},{"d":"2025-06-13","o":19.44,"h":19.59,"l":19.15,"c":19.29,"v":1193700},{"d":"2025-06-16","o":19.1,"h":19.47,"l":19.06,"c":19.26,"v":1628200},{"d":"2025-06-17","o":19.19,"h":19.48,"l":19.13,"c":19.22,"v":1223900},{"d":"2025-06-18","o":19.18,"h":19.45,"l":19.14,"c":19.27,"v":1499300},{"d":"2025-06-20","o":19.4,"h":19.45,"l":19.02,"c":19.02,"v":5846900},{"d":"2025-06-23","o":18.99,"h":19.21,"l":18.76,"c":19.12,"v":1545600},{"d":"2025-06-24","o":19.21,"h":19.25,"l":18.94,"c":18.95,"v":1195100},{"d":"2025-06-25","o":18.88,"h":18.88,"l":18.14,"c":18.15,"v":2399100},{"d":"2025-06-26","o":18.27,"h":18.72,"l":18.18,"c":18.69,"v":3918000},{"d":"2025-06-27","o":18.81,"h":18.89,"l":18.55,"c":18.69,"v":3676800},{"d":"2025-06-30","o":18.52,"h":18.6,"l":18.22,"c":18.57,"v":1338600},{"d":"2025-07-01","o":18.53,"h":19,"l":18.45,"c":18.62,"v":1189200},{"d":"2025-07-02","o":18.72,"h":18.76,"l":18.35,"c":18.51,"v":2329000},{"d":"2025-07-03","o":18.53,"h":18.7,"l":18.45,"c":18.64,"v":1021200},{"d":"2025-07-07","o":18.48,"h":18.74,"l":18.05,"c":18.16,"v":1476800},{"d":"2025-07-08","o":18.14,"h":18.38,"l":18.05,"c":18.07,"v":877100},{"d":"2025-07-09","o":18.11,"h":18.27,"l":18.04,"c":18.19,"v":948800},{"d":"2025-07-10","o":18.18,"h":18.61,"l":18.16,"c":18.43,"v":1076900},{"d":"2025-07-11","o":18.22,"h":18.58,"l":18.15,"c":18.42,"v":1584700},{"d":"2025-07-14","o":18.41,"h":18.69,"l":18.23,"c":18.67,"v":1387400},{"d":"2025-07-15","o":18.62,"h":18.65,"l":18.06,"c":18.29,"v":1253300},{"d":"2025-07-16","o":18.44,"h":18.79,"l":18.32,"c":18.72,"v":1832600},{"d":"2025-07-17","o":18.75,"h":19,"l":18.68,"c":18.8,"v":2307500},{"d":"2025-07-18","o":18.81,"h":18.9,"l":18.44,"c":18.55,"v":1746200},{"d":"2025-07-21","o":18.72,"h":18.95,"l":18.58,"c":18.61,"v":772600},{"d":"2025-07-22","o":18.6,"h":18.98,"l":18.6,"c":18.89,"v":1163200},{"d":"2025-07-23","o":18.99,"h":19.06,"l":18.83,"c":19.04,"v":1031100},{"d":"2025-07-24","o":18.89,"h":19.1,"l":18.85,"c":18.95,"v":1037300},{"d":"2025-07-25","o":19.05,"h":19.05,"l":18.61,"c":18.77,"v":1162700},{"d":"2025-07-28","o":18.75,"h":18.87,"l":18.6,"c":18.6,"v":1535200},{"d":"2025-07-29","o":18.73,"h":19.16,"l":18.63,"c":19.13,"v":1507100},{"d":"2025-07-30","o":18.65,"h":19.15,"l":18.39,"c":18.61,"v":3687700},{"d":"2025-07-31","o":18.45,"h":18.86,"l":18.39,"c":18.72,"v":2645400},{"d":"2025-08-01","o":18.91,"h":18.91,"l":18.37,"c":18.5,"v":2758300},{"d":"2025-08-04","o":18.55,"h":18.88,"l":18.43,"c":18.78,"v":1575900},{"d":"2025-08-05","o":18.68,"h":19.13,"l":18.64,"c":19.1,"v":1289500},{"d":"2025-08-06","o":19.17,"h":19.47,"l":19.14,"c":19.24,"v":1476000},{"d":"2025-08-07","o":19.46,"h":19.46,"l":18.77,"c":18.93,"v":1637600},{"d":"2025-08-08","o":19.1,"h":19.11,"l":18.42,"c":18.42,"v":1573300},{"d":"2025-08-11","o":18.39,"h":18.78,"l":18.14,"c":18.39,"v":1173500},{"d":"2025-08-12","o":18.5,"h":18.96,"l":18.38,"c":18.95,"v":1235200},{"d":"2025-08-13","o":19.06,"h":19.28,"l":18.87,"c":19.21,"v":1297600},{"d":"2025-08-14","o":19.04,"h":19.12,"l":18.9,"c":19.01,"v":1270000},{"d":"2025-08-15","o":19.04,"h":19.16,"l":18.94,"c":19.02,"v":1173000},{"d":"2025-08-18","o":19,"h":19.19,"l":18.88,"c":18.9,"v":758400},{"d":"2025-08-19","o":18.89,"h":19.5,"l":18.89,"c":19.38,"v":877400},{"d":"2025-08-20","o":19.44,"h":19.44,"l":19.18,"c":19.3,"v":988700},{"d":"2025-08-21","o":19.23,"h":19.45,"l":19.17,"c":19.44,"v":1167100},{"d":"2025-08-22","o":19.61,"h":20.25,"l":19.59,"c":20.04,"v":1543700},{"d":"2025-08-25","o":19.93,"h":20.08,"l":19.6,"c":19.75,"v":1784700},{"d":"2025-08-26","o":19.94,"h":19.94,"l":19.6,"c":19.6,"v":1958500},{"d":"2025-08-27","o":19.59,"h":20.04,"l":19.59,"c":19.95,"v":1511800},{"d":"2025-08-28","o":19.95,"h":20.11,"l":19.71,"c":20.06,"v":1199500},{"d":"2025-08-29","o":20.01,"h":20.13,"l":19.95,"c":20.01,"v":1558800},{"d":"2025-09-02","o":19.81,"h":20.05,"l":19.69,"c":19.83,"v":1304600},{"d":"2025-09-03","o":19.73,"h":19.99,"l":19.56,"c":19.85,"v":1216800},{"d":"2025-09-04","o":20.05,"h":20.15,"l":19.83,"c":20.13,"v":1050900},{"d":"2025-09-05","o":20.25,"h":20.45,"l":20.04,"c":20.11,"v":1395400},{"d":"2025-09-08","o":19.94,"h":19.97,"l":19.43,"c":19.67,"v":1932100},{"d":"2025-09-09","o":19.56,"h":19.65,"l":19.4,"c":19.4,"v":1340600},{"d":"2025-09-10","o":19.36,"h":19.56,"l":19.32,"c":19.39,"v":1777800},{"d":"2025-09-11","o":19.4,"h":19.89,"l":19.4,"c":19.77,"v":1483500},{"d":"2025-09-12","o":20.17,"h":20.32,"l":19.87,"c":20.15,"v":2141500},{"d":"2025-09-15","o":20.24,"h":20.28,"l":19.99,"c":20.21,"v":1829100},{"d":"2025-09-16","o":20.13,"h":20.22,"l":20.02,"c":20.15,"v":1756700},{"d":"2025-09-17","o":20.27,"h":20.7,"l":20.18,"c":20.19,"v":1496000},{"d":"2025-09-18","o":20.23,"h":20.44,"l":20.19,"c":20.37,"v":1176500},{"d":"2025-09-19","o":20.4,"h":20.4,"l":20.08,"c":20.29,"v":3121600},{"d":"2025-09-22","o":20.28,"h":20.28,"l":20.02,"c":20.09,"v":1116500},{"d":"2025-09-23","o":20.09,"h":20.3,"l":20.08,"c":20.2,"v":1089900},{"d":"2025-09-24","o":20.19,"h":20.22,"l":19.91,"c":19.92,"v":2063300},{"d":"2025-09-25","o":19.93,"h":20.25,"l":19.88,"c":20.08,"v":2430100},{"d":"2025-09-26","o":20.11,"h":20.22,"l":19.96,"c":20.09,"v":2064200},{"d":"2025-09-29","o":20.1,"h":20.23,"l":19.84,"c":20.19,"v":1623500},{"d":"2025-09-30","o":20.01,"h":20.15,"l":19.92,"c":20.15,"v":2480500},{"d":"2025-10-01","o":20.09,"h":20.42,"l":20.07,"c":20.37,"v":1723500},{"d":"2025-10-02","o":20.26,"h":20.38,"l":19.98,"c":20.24,"v":1563000},{"d":"2025-10-03","o":20.25,"h":20.45,"l":19.91,"c":19.99,"v":1984500},{"d":"2025-10-06","o":19.97,"h":20.35,"l":19.92,"c":19.93,"v":1719900},{"d":"2025-10-07","o":19.94,"h":19.96,"l":19.64,"c":19.67,"v":973900},{"d":"2025-10-08","o":19.61,"h":19.7,"l":19.47,"c":19.69,"v":586900},{"d":"2025-10-09","o":19.69,"h":19.79,"l":19.49,"c":19.57,"v":560100},{"d":"2025-10-10","o":19.68,"h":19.7,"l":18.96,"c":18.99,"v":1217300},{"d":"2025-10-13","o":19.15,"h":19.25,"l":18.97,"c":19.16,"v":1228100},{"d":"2025-10-14","o":19.04,"h":19.33,"l":18.98,"c":19.27,"v":1593800},{"d":"2025-10-15","o":19.33,"h":19.65,"l":19.29,"c":19.35,"v":911400},{"d":"2025-10-16","o":19.34,"h":19.39,"l":19.02,"c":19.34,"v":1061500},{"d":"2025-10-17","o":19.18,"h":19.74,"l":19.14,"c":19.48,"v":1424800},{"d":"2025-10-20","o":19.56,"h":19.67,"l":19.15,"c":19.31,"v":1133700},{"d":"2025-10-21","o":19.38,"h":19.66,"l":19.3,"c":19.48,"v":1461500},{"d":"2025-10-22","o":19.59,"h":19.88,"l":19.54,"c":19.81,"v":1154300},{"d":"2025-10-23","o":19.89,"h":19.89,"l":19.66,"c":19.88,"v":781800},{"d":"2025-10-24","o":19.97,"h":20.08,"l":19.88,"c":19.89,"v":594500},{"d":"2025-10-27","o":19.9,"h":20.02,"l":19.71,"c":19.84,"v":805500},{"d":"2025-10-28","o":19.84,"h":19.84,"l":19.1,"c":19.12,"v":1641500},{"d":"2025-10-29","o":18.89,"h":19.32,"l":18.63,"c":19.09,"v":2365500},{"d":"2025-10-30","o":19.14,"h":19.38,"l":18.98,"c":19.18,"v":2641600},{"d":"2025-10-31","o":19.09,"h":19.41,"l":18.88,"c":19.07,"v":1535200},{"d":"2025-11-03","o":18.86,"h":19.56,"l":18.64,"c":19.54,"v":2146600},{"d":"2025-11-04","o":19.52,"h":19.86,"l":19.33,"c":19.77,"v":2485100},{"d":"2025-11-05","o":19.87,"h":20.01,"l":19.7,"c":19.87,"v":1297900},{"d":"2025-11-06","o":19.8,"h":20.02,"l":19.77,"c":19.95,"v":1434300},{"d":"2025-11-07","o":20.02,"h":20.25,"l":19.82,"c":20.25,"v":1053600},{"d":"2025-11-10","o":20.19,"h":20.35,"l":19.81,"c":19.81,"v":1047700},{"d":"2025-11-11","o":19.91,"h":20.25,"l":19.86,"c":20.16,"v":1081200},{"d":"2025-11-12","o":20.07,"h":20.35,"l":20.06,"c":20.17,"v":2018800},{"d":"2025-11-13","o":20.02,"h":20.22,"l":19.95,"c":20.05,"v":1217000},{"d":"2025-11-14","o":20.19,"h":20.23,"l":19.97,"c":20.17,"v":999800},{"d":"2025-11-17","o":20.33,"h":20.33,"l":19.64,"c":19.72,"v":878700},{"d":"2025-11-18","o":19.74,"h":19.94,"l":19.63,"c":19.92,"v":679200},{"d":"2025-11-19","o":19.84,"h":19.94,"l":19.57,"c":19.57,"v":698800},{"d":"2025-11-20","o":19.67,"h":19.98,"l":19.6,"c":19.65,"v":763200},{"d":"2025-11-21","o":19.83,"h":20.25,"l":19.68,"c":20.15,"v":1303600},{"d":"2025-11-24","o":20.12,"h":20.3,"l":19.98,"c":20.14,"v":1258600},{"d":"2025-11-25","o":20.14,"h":20.74,"l":20.04,"c":20.64,"v":1023900},{"d":"2025-11-26","o":20.56,"h":20.83,"l":20.48,"c":20.49,"v":1263500},{"d":"2025-11-28","o":20.4,"h":20.6,"l":20.35,"c":20.57,"v":465100},{"d":"2025-12-01","o":20.36,"h":20.48,"l":20.19,"c":20.23,"v":1348600},{"d":"2025-12-02","o":20.33,"h":20.35,"l":19.78,"c":19.78,"v":1106900},{"d":"2025-12-03","o":20.25,"h":20.25,"l":19.69,"c":19.69,"v":1675500},{"d":"2025-12-04","o":19.7,"h":19.93,"l":19.58,"c":19.74,"v":1443000},{"d":"2025-12-05","o":19.66,"h":19.86,"l":19.65,"c":19.68,"v":1075700},{"d":"2025-12-08","o":19.73,"h":19.79,"l":19.51,"c":19.61,"v":691100},{"d":"2025-12-09","o":19.62,"h":20.04,"l":19.62,"c":19.88,"v":865800},{"d":"2025-12-10","o":19.98,"h":20.46,"l":19.74,"c":20.11,"v":1557700},{"d":"2025-12-11","o":20.18,"h":20.38,"l":19.86,"c":20.14,"v":1689100},{"d":"2025-12-12","o":20.21,"h":20.26,"l":19.79,"c":19.83,"v":1912600},{"d":"2025-12-15","o":19.88,"h":20.19,"l":19.82,"c":20.18,"v":1547000},{"d":"2025-12-16","o":20.27,"h":20.27,"l":19.78,"c":19.78,"v":1058900},{"d":"2025-12-17","o":19.8,"h":20.36,"l":19.8,"c":20.27,"v":1093100},{"d":"2025-12-18","o":20.39,"h":20.54,"l":20.32,"c":20.49,"v":1119100},{"d":"2025-12-19","o":20.3,"h":20.73,"l":20.11,"c":20.6,"v":4408900},{"d":"2025-12-22","o":20.4,"h":20.8,"l":20.29,"c":20.58,"v":949600},{"d":"2025-12-23","o":20.56,"h":20.6,"l":20.36,"c":20.6,"v":1070600},{"d":"2025-12-24","o":20.57,"h":20.95,"l":20.57,"c":20.93,"v":435500},{"d":"2025-12-26","o":20.84,"h":21.07,"l":20.82,"c":21.02,"v":641000},{"d":"2025-12-29","o":21.09,"h":21.17,"l":20.86,"c":20.92,"v":864800},{"d":"2025-12-30","o":20.92,"h":21.07,"l":20.79,"c":20.8,"v":1759900},{"d":"2025-12-31","o":21.15,"h":21.15,"l":20.41,"c":20.54,"v":1234000},{"d":"2026-01-02","o":20.46,"h":20.83,"l":20.22,"c":20.64,"v":1419300},{"d":"2026-01-05","o":20.51,"h":20.75,"l":20.4,"c":20.72,"v":1646400},{"d":"2026-01-06","o":20.58,"h":20.92,"l":20.51,"c":20.89,"v":1572900},{"d":"2026-01-07","o":20.97,"h":21.07,"l":20.61,"c":20.64,"v":2502400},{"d":"2026-01-08","o":20.57,"h":21.24,"l":20.57,"c":21.07,"v":1620000},{"d":"2026-01-09","o":20.98,"h":21.15,"l":20.88,"c":20.97,"v":2994500},{"d":"2026-01-12","o":20.87,"h":21.23,"l":20.78,"c":20.91,"v":1418200},{"d":"2026-01-13","o":21.06,"h":21.23,"l":20.73,"c":20.79,"v":1370800},{"d":"2026-01-14","o":20.77,"h":21.06,"l":20.67,"c":21.01,"v":1593500},{"d":"2026-01-15","o":20.98,"h":21.2,"l":20.89,"c":20.96,"v":888600},{"d":"2026-01-16","o":21.05,"h":21.11,"l":20.54,"c":21.05,"v":2389000},{"d":"2026-01-20","o":20.83,"h":20.95,"l":20.69,"c":20.85,"v":1470500},{"d":"2026-01-21","o":20.93,"h":21.01,"l":20.46,"c":20.58,"v":1813100},{"d":"2026-01-22","o":20.77,"h":20.83,"l":20.17,"c":20.21,"v":1082200},{"d":"2026-01-23","o":20.17,"h":20.22,"l":19.83,"c":19.99,"v":1365300},{"d":"2026-01-26","o":20.07,"h":20.12,"l":19.79,"c":19.8,"v":1314400},{"d":"2026-01-27","o":19.84,"h":19.84,"l":19.53,"c":19.7,"v":1488200},{"d":"2026-01-28","o":19.77,"h":19.86,"l":19.26,"c":19.41,"v":1030700},{"d":"2026-01-29","o":19.56,"h":19.8,"l":19.41,"c":19.78,"v":1009000},{"d":"2026-01-30","o":19.69,"h":20.04,"l":19.56,"c":20.01,"v":1495800},{"d":"2026-02-02","o":20.02,"h":20.06,"l":19.8,"c":19.87,"v":994900},{"d":"2026-02-03","o":19.78,"h":20.11,"l":19.68,"c":20.06,"v":1333400},{"d":"2026-02-04","o":20.27,"h":20.83,"l":20.19,"c":20.75,"v":708300},{"d":"2026-02-05","o":20.8,"h":21.03,"l":20.59,"c":21,"v":1048600},{"d":"2026-02-06","o":21.15,"h":21.24,"l":20.97,"c":20.98,"v":1312000},{"d":"2026-02-09","o":20.69,"h":21.07,"l":20.69,"c":21,"v":1082800},{"d":"2026-02-10","o":21.03,"h":21.47,"l":20.92,"c":21.43,"v":1247100},{"d":"2026-02-11","o":22.36,"h":22.36,"l":20.53,"c":20.54,"v":1457500},{"d":"2026-02-12","o":20.89,"h":20.92,"l":20.19,"c":20.21,"v":1691200},{"d":"2026-02-13","o":20.32,"h":20.76,"l":20.12,"c":20.59,"v":1587500},{"d":"2026-02-17","o":20.72,"h":20.74,"l":20.53,"c":20.54,"v":909600},{"d":"2026-02-18","o":20.57,"h":20.67,"l":20.25,"c":20.28,"v":862600},{"d":"2026-02-19","o":20.22,"h":20.4,"l":19.99,"c":20,"v":875700},{"d":"2026-02-20","o":20.08,"h":20.33,"l":19.92,"c":20.28,"v":949400},{"d":"2026-02-23","o":20.29,"h":20.65,"l":20.28,"c":20.56,"v":1065100},{"d":"2026-02-24","o":20.63,"h":20.69,"l":20.38,"c":20.48,"v":901700},{"d":"2026-02-25","o":20.53,"h":20.65,"l":20.33,"c":20.53,"v":578400},{"d":"2026-02-26","o":20.63,"h":20.82,"l":20.47,"c":20.77,"v":1014900},{"d":"2026-02-27","o":20.94,"h":21.24,"l":20.64,"c":20.92,"v":1424500},{"d":"2026-03-02","o":20.83,"h":21.14,"l":20.74,"c":20.99,"v":997500},{"d":"2026-03-03","o":20.63,"h":21.06,"l":20.35,"c":21,"v":697200},{"d":"2026-03-04","o":20.97,"h":21.46,"l":20.85,"c":21.31,"v":1233600},{"d":"2026-03-05","o":21.1,"h":21.47,"l":20.84,"c":21.38,"v":2888200},{"d":"2026-03-06","o":21.09,"h":21.11,"l":20.69,"c":20.85,"v":909800},{"d":"2026-03-09","o":20.66,"h":20.84,"l":20.17,"c":20.74,"v":843400},{"d":"2026-03-10","o":20.55,"h":20.93,"l":20.47,"c":20.7,"v":674200},{"d":"2026-03-11","o":20.62,"h":20.66,"l":20.37,"c":20.59,"v":630400},{"d":"2026-03-12","o":20.37,"h":20.61,"l":20.25,"c":20.44,"v":855500},{"d":"2026-03-13","o":20.6,"h":20.82,"l":20.12,"c":20.15,"v":1041400},{"d":"2026-03-16","o":20.36,"h":20.67,"l":20.34,"c":20.39,"v":660600},{"d":"2026-03-17","o":20.56,"h":20.78,"l":20.47,"c":20.66,"v":1126600},{"d":"2026-03-18","o":20.53,"h":20.55,"l":20.08,"c":20.08,"v":1245200},{"d":"2026-03-19","o":19.92,"h":20.41,"l":19.75,"c":20.26,"v":2317400},{"d":"2026-03-20","o":20.31,"h":20.31,"l":19.25,"c":19.39,"v":2266200},{"d":"2026-03-23","o":19.72,"h":19.8,"l":19.4,"c":19.42,"v":1309900},{"d":"2026-03-24","o":19.25,"h":19.5,"l":19.11,"c":19.18,"v":918600},{"d":"2026-03-25","o":19.45,"h":19.45,"l":19.13,"c":19.16,"v":738600},{"d":"2026-03-26","o":19.14,"h":19.47,"l":19.11,"c":19.15,"v":1143300},{"d":"2026-03-27","o":19.03,"h":19.14,"l":18.75,"c":18.77,"v":1417300},{"d":"2026-03-30","o":18.97,"h":19.27,"l":18.83,"c":18.89,"v":1420700},{"d":"2026-03-31","o":18.97,"h":19.45,"l":18.61,"c":19.12,"v":1171726},{"d":"2026-04-01","o":19.09,"h":19.33,"l":19.07,"c":19.25,"v":628721},{"d":"2026-04-02","o":19.11,"h":19.5,"l":19.02,"c":19.42,"v":1207872},{"d":"2026-04-06","o":19.28,"h":19.46,"l":19.18,"c":19.43,"v":532673},{"d":"2026-04-07","o":19.4,"h":19.99,"l":19.4,"c":19.88,"v":692703},{"d":"2026-04-08","o":20.29,"h":20.33,"l":20.05,"c":20.16,"v":1129053},{"d":"2026-04-09","o":19.97,"h":20.47,"l":19.97,"c":20.37,"v":946671},{"d":"2026-04-10","o":20.43,"h":20.76,"l":20.17,"c":20.73,"v":618422},{"d":"2026-04-13","o":20.58,"h":20.78,"l":20.41,"c":20.75,"v":715309},{"d":"2026-04-14","o":20.67,"h":20.97,"l":20.58,"c":20.97,"v":867530},{"d":"2026-04-15","o":20.89,"h":21.14,"l":20.81,"c":21.13,"v":1128695},{"d":"2026-04-16","o":21.07,"h":21.31,"l":21.12,"c":21.27,"v":390742},{"d":"2026-04-17","o":21.37,"h":21.76,"l":21.32,"c":21.73,"v":656517},{"d":"2026-04-20","o":21.6,"h":21.75,"l":21.32,"c":21.4,"v":934318},{"d":"2026-04-21","o":21.23,"h":21.43,"l":21.05,"c":21.09,"v":1039639},{"d":"2026-04-22","o":21.2,"h":21.2,"l":20.66,"c":20.76,"v":978324},{"d":"2026-04-23","o":20.67,"h":21.03,"l":20.67,"c":20.94,"v":1146382},{"d":"2026-04-24","o":20.83,"h":21.19,"l":20.75,"c":20.91,"v":977405},{"d":"2026-04-27","o":20.88,"h":21.25,"l":20.9,"c":21.24,"v":481102},{"d":"2026-04-28","o":21.47,"h":21.43,"l":21.07,"c":21.2,"v":731870},{"d":"2026-04-29","o":21.84,"h":21.77,"l":21.18,"c":21.65,"v":1030784},{"d":"2026-04-30","o":21.8,"h":21.99,"l":21.5,"c":21.62,"v":1618037},{"d":"2026-05-01","o":21.66,"h":21.66,"l":21.32,"c":21.51,"v":1727850},{"d":"2026-05-04","o":21.4,"h":21.78,"l":21.38,"c":21.71,"v":867447},{"d":"2026-05-05","o":21.78,"h":22.09,"l":21.7,"c":21.99,"v":580386},{"d":"2026-05-06","o":22.09,"h":22.22,"l":22.08,"c":22.16,"v":526371},{"d":"2026-05-07","o":22.24,"h":22.26,"l":21.86,"c":21.94,"v":630432},{"d":"2026-05-08","o":21.96,"h":22,"l":21.7,"c":21.77,"v":393523},{"d":"2026-05-11","o":21.8,"h":21.95,"l":21.66,"c":21.79,"v":531393},{"d":"2026-05-12","o":21.86,"h":21.88,"l":21.52,"c":21.59,"v":430949},{"d":"2026-05-13","o":21.5,"h":21.5,"l":21.09,"c":21.15,"v":647460},{"d":"2026-05-14","o":21.31,"h":21.37,"l":21.11,"c":21.17,"v":536791},{"d":"2026-05-15","o":21.11,"h":21.11,"l":20.88,"c":20.91,"v":1098312},{"d":"2026-05-18","o":21.01,"h":21.33,"l":21,"c":21.04,"v":661691},{"d":"2026-05-19","o":21.1,"h":21.25,"l":20.89,"c":21.12,"v":665369}]