[{"d":"1999-08-17","o":4.55,"h":4.77,"l":4.47,"c":4.7,"v":13010400},{"d":"1999-08-18","o":4.73,"h":4.73,"l":4.69,"c":4.69,"v":427600},{"d":"1999-08-19","o":4.75,"h":4.75,"l":4.67,"c":4.69,"v":185200},{"d":"1999-08-20","o":4.69,"h":4.72,"l":4.69,"c":4.72,"v":521200},{"d":"1999-08-23","o":4.72,"h":4.72,"l":4.66,"c":4.66,"v":470000},{"d":"1999-08-24","o":4.66,"h":4.69,"l":4.62,"c":4.62,"v":942000},{"d":"1999-08-25","o":4.62,"h":4.64,"l":4.38,"c":4.45,"v":635600},{"d":"1999-08-26","o":4.44,"h":4.45,"l":4.41,"c":4.44,"v":333600},{"d":"1999-08-27","o":4.41,"h":4.41,"l":4.31,"c":4.31,"v":330800},{"d":"1999-08-30","o":4.31,"h":4.33,"l":4.16,"c":4.16,"v":634400},{"d":"1999-08-31","o":4.16,"h":4.22,"l":4.16,"c":4.16,"v":282400},{"d":"1999-09-01","o":4.23,"h":4.25,"l":4,"c":4,"v":584400},{"d":"1999-09-02","o":4.02,"h":4.02,"l":3.81,"c":3.86,"v":837200},{"d":"1999-09-03","o":3.88,"h":3.95,"l":3.84,"c":3.95,"v":504000},{"d":"1999-09-07","o":3.97,"h":3.97,"l":3.75,"c":3.75,"v":684400},{"d":"1999-09-08","o":3.78,"h":3.92,"l":3.75,"c":3.89,"v":566400},{"d":"1999-09-09","o":3.97,"h":3.97,"l":3.62,"c":3.69,"v":1126800},{"d":"1999-09-10","o":3.72,"h":4,"l":3.66,"c":3.91,"v":855200},{"d":"1999-09-13","o":3.94,"h":4,"l":3.75,"c":3.75,"v":858000},{"d":"1999-09-14","o":3.79,"h":3.83,"l":3.67,"c":3.69,"v":927600},{"d":"1999-09-15","o":3.72,"h":3.75,"l":3.62,"c":3.66,"v":954800},{"d":"1999-09-16","o":3.62,"h":3.72,"l":3.56,"c":3.69,"v":636000},{"d":"1999-09-17","o":3.72,"h":3.77,"l":3.69,"c":3.75,"v":596000},{"d":"1999-09-20","o":3.73,"h":3.77,"l":3.59,"c":3.59,"v":948800},{"d":"1999-09-21","o":3.62,"h":3.62,"l":3.5,"c":3.52,"v":850000},{"d":"1999-09-22","o":3.53,"h":3.56,"l":3.38,"c":3.47,"v":1877600},{"d":"1999-09-23","o":3.47,"h":3.5,"l":3.38,"c":3.44,"v":940000},{"d":"1999-09-24","o":3.42,"h":3.53,"l":3.41,"c":3.5,"v":386400},{"d":"1999-09-27","o":3.53,"h":3.56,"l":3.44,"c":3.5,"v":846400},{"d":"1999-09-28","o":3.47,"h":3.52,"l":3.42,"c":3.5,"v":490400},{"d":"1999-09-29","o":3.5,"h":3.62,"l":3.47,"c":3.53,"v":861600},{"d":"1999-09-30","o":3.55,"h":3.62,"l":3.5,"c":3.59,"v":465200},{"d":"1999-10-01","o":3.59,"h":3.59,"l":3.41,"c":3.41,"v":677200},{"d":"1999-10-04","o":3.41,"h":3.47,"l":3.31,"c":3.34,"v":462800},{"d":"1999-10-05","o":3.38,"h":3.55,"l":3.34,"c":3.47,"v":589200},{"d":"1999-10-06","o":3.47,"h":3.53,"l":3.41,"c":3.41,"v":394000},{"d":"1999-10-07","o":3.42,"h":3.52,"l":3.39,"c":3.52,"v":475600},{"d":"1999-10-08","o":3.44,"h":3.47,"l":3.41,"c":3.44,"v":206800},{"d":"1999-10-11","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":393600},{"d":"1999-10-12","o":3.44,"h":3.5,"l":3.41,"c":3.48,"v":397200},{"d":"1999-10-13","o":3.45,"h":3.5,"l":3.45,"c":3.47,"v":357600},{"d":"1999-10-14","o":3.5,"h":3.5,"l":3.41,"c":3.41,"v":128800},{"d":"1999-10-15","o":3.38,"h":3.41,"l":3.28,"c":3.31,"v":290000},{"d":"1999-10-18","o":3.33,"h":3.53,"l":3.31,"c":3.5,"v":414800},{"d":"1999-10-19","o":3.5,"h":3.58,"l":3.42,"c":3.5,"v":252000},{"d":"1999-10-20","o":3.5,"h":3.58,"l":3.5,"c":3.55,"v":117600},{"d":"1999-10-21","o":3.55,"h":3.61,"l":3.52,"c":3.53,"v":190000},{"d":"1999-10-22","o":3.52,"h":3.56,"l":3.5,"c":3.53,"v":454400},{"d":"1999-10-25","o":3.64,"h":3.69,"l":3.52,"c":3.69,"v":452000},{"d":"1999-10-26","o":3.62,"h":3.66,"l":3.59,"c":3.62,"v":545200},{"d":"1999-10-27","o":3.53,"h":3.56,"l":3.44,"c":3.5,"v":646400},{"d":"1999-10-28","o":3.44,"h":3.55,"l":3.38,"c":3.41,"v":580000},{"d":"1999-10-29","o":3.41,"h":3.47,"l":3.38,"c":3.38,"v":309200},{"d":"1999-11-01","o":3.38,"h":3.41,"l":3.34,"c":3.36,"v":366000},{"d":"1999-11-02","o":3.36,"h":3.36,"l":3.3,"c":3.3,"v":495600},{"d":"1999-11-03","o":3.34,"h":3.34,"l":3.25,"c":3.25,"v":642400},{"d":"1999-11-04","o":3.28,"h":3.39,"l":3.25,"c":3.28,"v":240000},{"d":"1999-11-05","o":3.28,"h":3.38,"l":3.25,"c":3.27,"v":249600},{"d":"1999-11-08","o":3.25,"h":3.28,"l":3.03,"c":3.12,"v":546400},{"d":"1999-11-09","o":3.12,"h":3.19,"l":3,"c":3.06,"v":560000},{"d":"1999-11-10","o":3.03,"h":3.06,"l":3,"c":3.03,"v":592400},{"d":"1999-11-11","o":3.03,"h":3.12,"l":3,"c":3.06,"v":630400},{"d":"1999-11-12","o":3.11,"h":3.19,"l":3.06,"c":3.16,"v":440000},{"d":"1999-11-15","o":3.16,"h":3.19,"l":3.06,"c":3.08,"v":805600},{"d":"1999-11-16","o":3.08,"h":3.12,"l":3.06,"c":3.12,"v":508400},{"d":"1999-11-17","o":3.14,"h":3.38,"l":3.12,"c":3.25,"v":642000},{"d":"1999-11-18","o":3.25,"h":3.38,"l":3.22,"c":3.31,"v":427200},{"d":"1999-11-19","o":3.28,"h":3.69,"l":3.28,"c":3.62,"v":480000},{"d":"1999-11-22","o":3.64,"h":3.66,"l":3.47,"c":3.59,"v":279200},{"d":"1999-11-23","o":3.64,"h":3.64,"l":3.16,"c":3.38,"v":476800},{"d":"1999-11-24","o":3.34,"h":3.5,"l":3.16,"c":3.25,"v":386400},{"d":"1999-11-26","o":3.19,"h":3.28,"l":3.16,"c":3.22,"v":160000},{"d":"1999-11-29","o":3.28,"h":3.31,"l":3.19,"c":3.23,"v":557200},{"d":"1999-11-30","o":3.19,"h":3.22,"l":3.09,"c":3.12,"v":597600},{"d":"1999-12-01","o":3.09,"h":3.31,"l":3.09,"c":3.25,"v":493600},{"d":"1999-12-02","o":3.25,"h":3.41,"l":3.25,"c":3.34,"v":506800},{"d":"1999-12-03","o":3.34,"h":3.41,"l":3.34,"c":3.38,"v":397600},{"d":"1999-12-06","o":3.38,"h":3.41,"l":3.31,"c":3.31,"v":405200},{"d":"1999-12-07","o":3.31,"h":3.34,"l":3.22,"c":3.25,"v":634400},{"d":"1999-12-08","o":3.31,"h":3.31,"l":3.19,"c":3.19,"v":377600},{"d":"1999-12-09","o":3.16,"h":3.22,"l":3.12,"c":3.19,"v":500000},{"d":"1999-12-10","o":3.25,"h":3.36,"l":3.16,"c":3.33,"v":287200},{"d":"1999-12-13","o":3.28,"h":3.44,"l":3.22,"c":3.22,"v":297600},{"d":"1999-12-14","o":3.2,"h":3.28,"l":3.14,"c":3.2,"v":363600},{"d":"1999-12-15","o":3.2,"h":3.22,"l":3.14,"c":3.22,"v":495200},{"d":"1999-12-16","o":3.2,"h":3.23,"l":3.2,"c":3.23,"v":463600},{"d":"1999-12-17","o":3.22,"h":3.31,"l":3.2,"c":3.22,"v":801200},{"d":"1999-12-20","o":3.22,"h":3.23,"l":3.12,"c":3.14,"v":371600},{"d":"1999-12-21","o":3.12,"h":3.19,"l":3.11,"c":3.19,"v":412800},{"d":"1999-12-22","o":3.16,"h":3.31,"l":3.16,"c":3.22,"v":436000},{"d":"1999-12-23","o":3.19,"h":3.25,"l":3.09,"c":3.11,"v":656400},{"d":"1999-12-27","o":3.12,"h":3.14,"l":3,"c":3.12,"v":760400},{"d":"1999-12-28","o":3.12,"h":3.23,"l":3.09,"c":3.19,"v":402800},{"d":"1999-12-29","o":3.09,"h":3.19,"l":3,"c":3.06,"v":428400},{"d":"1999-12-30","o":3.03,"h":3.12,"l":3.03,"c":3.06,"v":674400},{"d":"1999-12-31","o":3.03,"h":3.09,"l":3.03,"c":3.06,"v":434800},{"d":"2000-01-03","o":3.18,"h":3.39,"l":3.09,"c":3.39,"v":255200},{"d":"2000-01-04","o":3.38,"h":3.41,"l":3.31,"c":3.39,"v":374400},{"d":"2000-01-05","o":3.39,"h":3.39,"l":3.19,"c":3.38,"v":208400},{"d":"2000-01-06","o":3.35,"h":3.39,"l":3.28,"c":3.28,"v":145600},{"d":"2000-01-07","o":3.31,"h":3.31,"l":3.12,"c":3.22,"v":458000},{"d":"2000-01-10","o":3.22,"h":3.25,"l":3.16,"c":3.16,"v":260800},{"d":"2000-01-11","o":3.16,"h":3.22,"l":3.16,"c":3.22,"v":191600},{"d":"2000-01-12","o":3.16,"h":3.22,"l":3.16,"c":3.19,"v":134000},{"d":"2000-01-13","o":3.19,"h":3.25,"l":3.17,"c":3.25,"v":325600},{"d":"2000-01-14","o":3.2,"h":3.38,"l":3.2,"c":3.33,"v":190000},{"d":"2000-01-18","o":3.34,"h":3.38,"l":3.28,"c":3.34,"v":138400},{"d":"2000-01-19","o":3.31,"h":3.5,"l":3.31,"c":3.34,"v":283200},{"d":"2000-01-20","o":3.33,"h":3.44,"l":3.33,"c":3.36,"v":86800},{"d":"2000-01-21","o":3.38,"h":3.47,"l":3.36,"c":3.41,"v":363600},{"d":"2000-01-24","o":3.41,"h":3.47,"l":3.25,"c":3.47,"v":303200},{"d":"2000-01-25","o":3.48,"h":3.5,"l":3.38,"c":3.45,"v":204400},{"d":"2000-01-26","o":3.45,"h":3.47,"l":3.41,"c":3.44,"v":142800},{"d":"2000-01-27","o":3.47,"h":3.59,"l":3.44,"c":3.5,"v":187200},{"d":"2000-01-28","o":3.44,"h":3.56,"l":3.44,"c":3.5,"v":131600},{"d":"2000-01-31","o":3.5,"h":3.5,"l":3.44,"c":3.48,"v":188800},{"d":"2000-02-01","o":3.5,"h":3.62,"l":3.44,"c":3.53,"v":182000},{"d":"2000-02-02","o":3.59,"h":3.62,"l":3.42,"c":3.44,"v":334800},{"d":"2000-02-03","o":3.38,"h":3.38,"l":3.3,"c":3.31,"v":192800},{"d":"2000-02-04","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":131600},{"d":"2000-02-07","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":93600},{"d":"2000-02-08","o":3.41,"h":3.41,"l":3.31,"c":3.38,"v":182800},{"d":"2000-02-09","o":3.32,"h":3.41,"l":3.31,"c":3.41,"v":210400},{"d":"2000-02-10","o":3.38,"h":3.41,"l":3.33,"c":3.34,"v":116000},{"d":"2000-02-11","o":3.38,"h":3.44,"l":3.34,"c":3.44,"v":90800},{"d":"2000-02-14","o":3.34,"h":3.34,"l":3.31,"c":3.33,"v":124000},{"d":"2000-02-15","o":3.34,"h":3.47,"l":3.34,"c":3.38,"v":94800},{"d":"2000-02-16","o":3.34,"h":3.38,"l":3.31,"c":3.31,"v":275600},{"d":"2000-02-17","o":3.31,"h":3.31,"l":3.28,"c":3.3,"v":106000},{"d":"2000-02-18","o":3.3,"h":3.31,"l":3.25,"c":3.31,"v":162000},{"d":"2000-02-22","o":3.25,"h":3.28,"l":3.22,"c":3.22,"v":101200},{"d":"2000-02-23","o":3.22,"h":3.25,"l":3.12,"c":3.19,"v":205200},{"d":"2000-02-24","o":3.16,"h":3.31,"l":3.16,"c":3.31,"v":103200},{"d":"2000-02-25","o":3.25,"h":3.31,"l":3.14,"c":3.16,"v":175600},{"d":"2000-02-28","o":3.16,"h":3.19,"l":3.03,"c":3.16,"v":241600},{"d":"2000-02-29","o":3.12,"h":3.19,"l":3.06,"c":3.12,"v":181200},{"d":"2000-03-01","o":3.19,"h":3.19,"l":3.06,"c":3.11,"v":96800},{"d":"2000-03-02","o":3.06,"h":3.22,"l":3.06,"c":3.2,"v":117200},{"d":"2000-03-03","o":3.16,"h":3.25,"l":3.16,"c":3.25,"v":127200},{"d":"2000-03-06","o":3.19,"h":3.25,"l":3.17,"c":3.19,"v":62800},{"d":"2000-03-07","o":3.17,"h":3.2,"l":3.12,"c":3.17,"v":147600},{"d":"2000-03-08","o":3.12,"h":3.25,"l":3.12,"c":3.16,"v":208400},{"d":"2000-03-09","o":3.16,"h":3.16,"l":3.14,"c":3.14,"v":35600},{"d":"2000-03-10","o":3.16,"h":3.19,"l":3.12,"c":3.19,"v":52400},{"d":"2000-03-13","o":3.16,"h":3.22,"l":3.14,"c":3.19,"v":68000},{"d":"2000-03-14","o":3.17,"h":3.22,"l":3.17,"c":3.19,"v":169200},{"d":"2000-03-15","o":3.19,"h":3.22,"l":3.16,"c":3.17,"v":152000},{"d":"2000-03-16","o":3.22,"h":3.22,"l":3.16,"c":3.19,"v":94400},{"d":"2000-03-17","o":3.17,"h":3.23,"l":3.17,"c":3.23,"v":147600},{"d":"2000-03-20","o":3.23,"h":3.23,"l":3.17,"c":3.19,"v":214000},{"d":"2000-03-21","o":3.17,"h":3.19,"l":3.16,"c":3.16,"v":90000},{"d":"2000-03-22","o":3.16,"h":3.25,"l":3.16,"c":3.25,"v":145600},{"d":"2000-03-23","o":3.22,"h":3.25,"l":3.2,"c":3.22,"v":133200},{"d":"2000-03-24","o":3.23,"h":3.25,"l":3.23,"c":3.25,"v":69600},{"d":"2000-03-27","o":3.24,"h":3.25,"l":3.19,"c":3.25,"v":101200},{"d":"2000-03-28","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":120800},{"d":"2000-03-29","o":3.17,"h":3.22,"l":3.16,"c":3.16,"v":46000},{"d":"2000-03-30","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":48800},{"d":"2000-03-31","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":18000},{"d":"2000-04-03","o":3.19,"h":3.19,"l":3.17,"c":3.17,"v":44000},{"d":"2000-04-04","o":3.19,"h":3.23,"l":3.19,"c":3.23,"v":123200},{"d":"2000-04-05","o":3.21,"h":3.31,"l":3.21,"c":3.28,"v":76000},{"d":"2000-04-06","o":3.34,"h":3.34,"l":3.28,"c":3.31,"v":46800},{"d":"2000-04-07","o":3.29,"h":3.33,"l":3.29,"c":3.33,"v":33600},{"d":"2000-04-10","o":3.33,"h":3.38,"l":3.31,"c":3.36,"v":112000},{"d":"2000-04-11","o":3.34,"h":3.41,"l":3.31,"c":3.41,"v":167600},{"d":"2000-04-12","o":3.31,"h":3.44,"l":3.31,"c":3.41,"v":114000},{"d":"2000-04-13","o":3.44,"h":3.44,"l":3.31,"c":3.42,"v":112000},{"d":"2000-04-14","o":3.41,"h":3.41,"l":3.28,"c":3.31,"v":135600},{"d":"2000-04-17","o":3.31,"h":3.44,"l":3.25,"c":3.25,"v":204000},{"d":"2000-04-18","o":3.25,"h":3.38,"l":3.22,"c":3.25,"v":129600},{"d":"2000-04-19","o":3.22,"h":3.28,"l":3.2,"c":3.22,"v":91200},{"d":"2000-04-20","o":3.22,"h":3.41,"l":3.16,"c":3.23,"v":134800},{"d":"2000-04-24","o":3.25,"h":3.47,"l":3.25,"c":3.38,"v":350800},{"d":"2000-04-25","o":3.47,"h":3.47,"l":3.34,"c":3.38,"v":300800},{"d":"2000-04-26","o":3.41,"h":3.5,"l":3.38,"c":3.44,"v":318400},{"d":"2000-04-27","o":3.41,"h":3.44,"l":3.25,"c":3.31,"v":246800},{"d":"2000-04-28","o":3.34,"h":3.34,"l":3.25,"c":3.27,"v":126800},{"d":"2000-05-01","o":3.31,"h":3.38,"l":3.25,"c":3.38,"v":277200},{"d":"2000-05-02","o":3.31,"h":3.34,"l":3.25,"c":3.3,"v":225200},{"d":"2000-05-03","o":3.31,"h":3.34,"l":3.3,"c":3.34,"v":86400},{"d":"2000-05-04","o":3.27,"h":3.34,"l":3.27,"c":3.34,"v":213200},{"d":"2000-05-05","o":3.41,"h":3.44,"l":3.34,"c":3.42,"v":77200},{"d":"2000-05-08","o":3.42,"h":3.47,"l":3.36,"c":3.39,"v":135600},{"d":"2000-05-09","o":3.41,"h":3.45,"l":3.25,"c":3.38,"v":126000},{"d":"2000-05-10","o":3.31,"h":3.47,"l":3.25,"c":3.38,"v":172400},{"d":"2000-05-11","o":3.44,"h":3.53,"l":3.39,"c":3.44,"v":127600},{"d":"2000-05-12","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":75600},{"d":"2000-05-15","o":3.5,"h":3.53,"l":3.44,"c":3.44,"v":95200},{"d":"2000-05-16","o":3.5,"h":3.69,"l":3.45,"c":3.52,"v":254400},{"d":"2000-05-17","o":3.52,"h":3.53,"l":3.47,"c":3.53,"v":113200},{"d":"2000-05-18","o":3.53,"h":3.53,"l":3.44,"c":3.44,"v":117200},{"d":"2000-05-19","o":3.47,"h":3.47,"l":3.41,"c":3.42,"v":32800},{"d":"2000-05-22","o":3.47,"h":3.47,"l":3.34,"c":3.41,"v":67200},{"d":"2000-05-23","o":3.44,"h":3.44,"l":3.31,"c":3.34,"v":139200},{"d":"2000-05-24","o":3.34,"h":3.41,"l":3.31,"c":3.41,"v":131200},{"d":"2000-05-25","o":3.41,"h":3.44,"l":3.33,"c":3.44,"v":170800},{"d":"2000-05-26","o":3.38,"h":3.56,"l":3.38,"c":3.56,"v":103200},{"d":"2000-05-30","o":3.56,"h":3.56,"l":3.44,"c":3.44,"v":72800},{"d":"2000-05-31","o":3.5,"h":3.56,"l":3.39,"c":3.47,"v":68400},{"d":"2000-06-01","o":3.56,"h":3.59,"l":3.47,"c":3.59,"v":122000},{"d":"2000-06-02","o":3.5,"h":3.59,"l":3.5,"c":3.59,"v":27200},{"d":"2000-06-05","o":3.59,"h":3.59,"l":3.47,"c":3.56,"v":148000},{"d":"2000-06-06","o":3.56,"h":3.61,"l":3.5,"c":3.5,"v":134000},{"d":"2000-06-07","o":3.55,"h":3.72,"l":3.55,"c":3.66,"v":124400},{"d":"2000-06-08","o":3.67,"h":3.67,"l":3.5,"c":3.67,"v":129200},{"d":"2000-06-09","o":3.67,"h":3.67,"l":3.5,"c":3.5,"v":63600},{"d":"2000-06-12","o":3.5,"h":3.66,"l":3.5,"c":3.66,"v":126800},{"d":"2000-06-13","o":3.66,"h":3.66,"l":3.56,"c":3.62,"v":109200},{"d":"2000-06-14","o":3.66,"h":3.67,"l":3.53,"c":3.67,"v":150400},{"d":"2000-06-15","o":3.62,"h":3.62,"l":3.58,"c":3.62,"v":94000},{"d":"2000-06-16","o":3.67,"h":3.67,"l":3.58,"c":3.67,"v":227600},{"d":"2000-06-19","o":3.64,"h":3.67,"l":3.55,"c":3.55,"v":166800},{"d":"2000-06-20","o":3.61,"h":3.61,"l":3.47,"c":3.5,"v":144000},{"d":"2000-06-21","o":3.62,"h":3.62,"l":3.5,"c":3.58,"v":238400},{"d":"2000-06-22","o":3.53,"h":3.59,"l":3.5,"c":3.59,"v":90000},{"d":"2000-06-23","o":3.61,"h":3.62,"l":3.55,"c":3.56,"v":131600},{"d":"2000-06-26","o":3.62,"h":3.62,"l":3.52,"c":3.52,"v":47200},{"d":"2000-06-27","o":3.62,"h":3.62,"l":3.5,"c":3.61,"v":193600},{"d":"2000-06-28","o":3.5,"h":3.7,"l":3.5,"c":3.7,"v":115600},{"d":"2000-06-29","o":3.59,"h":3.66,"l":3.59,"c":3.62,"v":70000},{"d":"2000-06-30","o":3.62,"h":3.78,"l":3.62,"c":3.78,"v":66000},{"d":"2000-07-03","o":3.8,"h":3.8,"l":3.75,"c":3.78,"v":141200},{"d":"2000-07-05","o":3.77,"h":3.78,"l":3.66,"c":3.69,"v":179200},{"d":"2000-07-06","o":3.78,"h":3.78,"l":3.72,"c":3.72,"v":66000},{"d":"2000-07-07","o":3.81,"h":3.81,"l":3.77,"c":3.78,"v":233200},{"d":"2000-07-10","o":3.8,"h":3.84,"l":3.78,"c":3.8,"v":126800},{"d":"2000-07-11","o":3.8,"h":4,"l":3.78,"c":3.89,"v":384400},{"d":"2000-07-12","o":3.94,"h":4.11,"l":3.88,"c":4,"v":253200},{"d":"2000-07-13","o":4.03,"h":4.06,"l":3.91,"c":3.94,"v":181600},{"d":"2000-07-14","o":3.92,"h":4.09,"l":3.92,"c":4.03,"v":114000},{"d":"2000-07-17","o":4.03,"h":4.22,"l":3.97,"c":4.12,"v":230000},{"d":"2000-07-18","o":4.16,"h":4.22,"l":3.97,"c":4,"v":215600},{"d":"2000-07-19","o":4.12,"h":4.19,"l":4.02,"c":4.06,"v":326400},{"d":"2000-07-20","o":4.06,"h":4.31,"l":4.06,"c":4.14,"v":183200},{"d":"2000-07-21","o":4.19,"h":4.23,"l":4.02,"c":4.12,"v":135200},{"d":"2000-07-24","o":4.17,"h":4.22,"l":3.94,"c":4,"v":587600},{"d":"2000-07-25","o":3.98,"h":3.98,"l":3.66,"c":3.81,"v":290800},{"d":"2000-07-26","o":3.81,"h":3.83,"l":3.73,"c":3.8,"v":137600},{"d":"2000-07-27","o":3.73,"h":3.83,"l":3.66,"c":3.81,"v":263600},{"d":"2000-07-28","o":3.66,"h":3.83,"l":3.66,"c":3.72,"v":75200},{"d":"2000-07-31","o":3.73,"h":3.81,"l":3.66,"c":3.77,"v":81200},{"d":"2000-08-01","o":3.75,"h":3.78,"l":3.72,"c":3.75,"v":112800},{"d":"2000-08-02","o":3.75,"h":3.78,"l":3.72,"c":3.75,"v":106800},{"d":"2000-08-03","o":3.69,"h":3.69,"l":3.59,"c":3.59,"v":148000},{"d":"2000-08-04","o":3.62,"h":3.78,"l":3.56,"c":3.72,"v":99600},{"d":"2000-08-07","o":3.78,"h":3.84,"l":3.69,"c":3.75,"v":71600},{"d":"2000-08-08","o":3.75,"h":3.78,"l":3.75,"c":3.75,"v":60800},{"d":"2000-08-09","o":3.75,"h":3.78,"l":3.69,"c":3.73,"v":201200},{"d":"2000-08-10","o":3.78,"h":3.84,"l":3.72,"c":3.81,"v":102000},{"d":"2000-08-11","o":3.84,"h":3.88,"l":3.69,"c":3.72,"v":52800},{"d":"2000-08-14","o":3.69,"h":3.81,"l":3.69,"c":3.69,"v":82400},{"d":"2000-08-15","o":3.81,"h":3.88,"l":3.72,"c":3.78,"v":220400},{"d":"2000-08-16","o":3.75,"h":3.81,"l":3.73,"c":3.81,"v":88800},{"d":"2000-08-17","o":3.81,"h":3.86,"l":3.78,"c":3.8,"v":57600},{"d":"2000-08-18","o":3.88,"h":3.88,"l":3.8,"c":3.8,"v":74400},{"d":"2000-08-21","o":3.8,"h":3.86,"l":3.69,"c":3.75,"v":109200},{"d":"2000-08-22","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":98000},{"d":"2000-08-23","o":3.88,"h":3.88,"l":3.72,"c":3.88,"v":312800},{"d":"2000-08-24","o":3.75,"h":3.88,"l":3.75,"c":3.77,"v":113600},{"d":"2000-08-25","o":3.83,"h":3.83,"l":3.73,"c":3.73,"v":157200},{"d":"2000-08-28","o":3.75,"h":3.81,"l":3.73,"c":3.81,"v":102800},{"d":"2000-08-29","o":3.81,"h":3.81,"l":3.78,"c":3.8,"v":52400},{"d":"2000-08-30","o":3.81,"h":3.83,"l":3.78,"c":3.81,"v":146800},{"d":"2000-08-31","o":3.83,"h":3.83,"l":3.73,"c":3.81,"v":171600},{"d":"2000-09-01","o":3.88,"h":4,"l":3.84,"c":3.94,"v":66400},{"d":"2000-09-05","o":3.98,"h":4.02,"l":3.94,"c":3.94,"v":127200},{"d":"2000-09-06","o":3.94,"h":4.11,"l":3.94,"c":3.95,"v":68400},{"d":"2000-09-07","o":3.89,"h":3.97,"l":3.81,"c":3.88,"v":170400},{"d":"2000-09-08","o":3.97,"h":4.09,"l":3.84,"c":3.91,"v":93200},{"d":"2000-09-11","o":4,"h":4.03,"l":3.88,"c":3.94,"v":49200},{"d":"2000-09-12","o":3.97,"h":4.06,"l":3.91,"c":4.02,"v":139200},{"d":"2000-09-13","o":4.05,"h":4.12,"l":4,"c":4.06,"v":176000},{"d":"2000-09-14","o":4.09,"h":4.44,"l":4.06,"c":4.28,"v":140000},{"d":"2000-09-15","o":4.25,"h":4.38,"l":4.19,"c":4.23,"v":102400},{"d":"2000-09-18","o":4.19,"h":4.36,"l":4.19,"c":4.25,"v":199600},{"d":"2000-09-19","o":4.06,"h":4.36,"l":4.06,"c":4.14,"v":211200},{"d":"2000-09-20","o":4.28,"h":4.28,"l":4.14,"c":4.22,"v":100800},{"d":"2000-09-21","o":4.25,"h":4.31,"l":4.14,"c":4.16,"v":132000},{"d":"2000-09-22","o":4.25,"h":4.25,"l":4.14,"c":4.23,"v":138800},{"d":"2000-09-25","o":4.25,"h":4.28,"l":4.2,"c":4.22,"v":82400},{"d":"2000-09-26","o":4.17,"h":4.3,"l":4.17,"c":4.19,"v":121600},{"d":"2000-09-27","o":4.23,"h":4.28,"l":4.19,"c":4.22,"v":149600},{"d":"2000-09-28","o":4.25,"h":4.3,"l":4.22,"c":4.27,"v":135600},{"d":"2000-09-29","o":4.28,"h":4.28,"l":4.12,"c":4.19,"v":139600},{"d":"2000-10-02","o":4.28,"h":4.28,"l":4.22,"c":4.27,"v":120400},{"d":"2000-10-03","o":4.27,"h":4.28,"l":4.2,"c":4.25,"v":103600},{"d":"2000-10-04","o":4.22,"h":4.25,"l":4.16,"c":4.16,"v":79200},{"d":"2000-10-05","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":148400},{"d":"2000-10-06","o":4.06,"h":4.09,"l":4,"c":4,"v":115600},{"d":"2000-10-09","o":4.19,"h":4.31,"l":4.09,"c":4.28,"v":48800},{"d":"2000-10-10","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":100000},{"d":"2000-10-11","o":4.16,"h":4.33,"l":4.06,"c":4.16,"v":108800},{"d":"2000-10-12","o":4.17,"h":4.17,"l":4.02,"c":4.02,"v":114800},{"d":"2000-10-13","o":4.09,"h":4.12,"l":4,"c":4.02,"v":108800},{"d":"2000-10-16","o":4.02,"h":4.16,"l":4.02,"c":4.09,"v":228000},{"d":"2000-10-17","o":4.16,"h":4.16,"l":4,"c":4.03,"v":125200},{"d":"2000-10-18","o":4.03,"h":4.12,"l":4.03,"c":4.11,"v":121600},{"d":"2000-10-19","o":4.11,"h":4.16,"l":4.05,"c":4.09,"v":73200},{"d":"2000-10-20","o":4.09,"h":4.12,"l":4.09,"c":4.09,"v":6800},{"d":"2000-10-23","o":4.06,"h":4.12,"l":4.03,"c":4.12,"v":84800},{"d":"2000-10-24","o":4.12,"h":4.16,"l":4.11,"c":4.16,"v":110800},{"d":"2000-10-25","o":4.03,"h":4.25,"l":4.03,"c":4.17,"v":130400},{"d":"2000-10-26","o":4.11,"h":4.25,"l":4.03,"c":4.11,"v":128000},{"d":"2000-10-27","o":4.12,"h":4.12,"l":4.11,"c":4.12,"v":68400},{"d":"2000-10-30","o":4.11,"h":4.25,"l":4.11,"c":4.21,"v":62000},{"d":"2000-10-31","o":4.2,"h":4.25,"l":4.14,"c":4.19,"v":103600},{"d":"2000-11-01","o":4.12,"h":4.16,"l":4.12,"c":4.14,"v":36800},{"d":"2000-11-02","o":4.17,"h":4.25,"l":4.16,"c":4.25,"v":162000},{"d":"2000-11-03","o":4.14,"h":4.25,"l":4.14,"c":4.19,"v":64400},{"d":"2000-11-06","o":4.19,"h":4.22,"l":4.12,"c":4.14,"v":76400},{"d":"2000-11-07","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":24400},{"d":"2000-11-08","o":4.14,"h":4.22,"l":4.14,"c":4.22,"v":51600},{"d":"2000-11-09","o":4.19,"h":4.25,"l":4.19,"c":4.2,"v":92400},{"d":"2000-11-10","o":4.16,"h":4.22,"l":4.16,"c":4.16,"v":49200},{"d":"2000-11-13","o":4.19,"h":4.19,"l":3.98,"c":4.03,"v":100000},{"d":"2000-11-14","o":4.19,"h":4.19,"l":3.94,"c":3.95,"v":133200},{"d":"2000-11-15","o":4.22,"h":4.22,"l":3.94,"c":4.06,"v":80800},{"d":"2000-11-16","o":4.03,"h":4.06,"l":3.97,"c":4.06,"v":68800},{"d":"2000-11-17","o":4.06,"h":4.06,"l":3.94,"c":4,"v":65600},{"d":"2000-11-20","o":3.94,"h":4.08,"l":3.94,"c":3.97,"v":145600},{"d":"2000-11-21","o":4.06,"h":4.12,"l":3.97,"c":3.97,"v":38400},{"d":"2000-11-22","o":4.12,"h":4.25,"l":4.06,"c":4.12,"v":29600},{"d":"2000-11-24","o":4.14,"h":4.25,"l":4.12,"c":4.22,"v":32400},{"d":"2000-11-27","o":4.24,"h":4.24,"l":4.12,"c":4.22,"v":63200},{"d":"2000-11-28","o":4.09,"h":4.25,"l":4.09,"c":4.12,"v":35600},{"d":"2000-11-29","o":4.12,"h":4.16,"l":4,"c":4.12,"v":56800},{"d":"2000-11-30","o":4.02,"h":4.12,"l":4,"c":4.12,"v":28400},{"d":"2000-12-01","o":4.12,"h":4.12,"l":3.94,"c":3.97,"v":139200},{"d":"2000-12-04","o":3.91,"h":4.06,"l":3.91,"c":4.06,"v":37600},{"d":"2000-12-05","o":4.06,"h":4.06,"l":3.75,"c":4.06,"v":216400},{"d":"2000-12-06","o":4.09,"h":4.12,"l":4.06,"c":4.06,"v":17200},{"d":"2000-12-07","o":3.89,"h":4.09,"l":3.88,"c":3.88,"v":82400},{"d":"2000-12-08","o":3.88,"h":4,"l":3.88,"c":4,"v":19600},{"d":"2000-12-11","o":3.98,"h":4.12,"l":3.88,"c":3.91,"v":148000},{"d":"2000-12-12","o":3.89,"h":4.03,"l":3.88,"c":3.95,"v":143200},{"d":"2000-12-13","o":4,"h":4,"l":3.81,"c":3.83,"v":338000},{"d":"2000-12-14","o":3.97,"h":4.12,"l":3.88,"c":3.91,"v":211600},{"d":"2000-12-15","o":3.9,"h":4.25,"l":3.88,"c":3.94,"v":324800},{"d":"2000-12-18","o":4,"h":4,"l":3.94,"c":3.94,"v":37600},{"d":"2000-12-19","o":3.95,"h":4.19,"l":3.95,"c":4.03,"v":34400},{"d":"2000-12-20","o":4.12,"h":4.19,"l":4.03,"c":4.17,"v":140800},{"d":"2000-12-21","o":4.12,"h":4.23,"l":4.03,"c":4.22,"v":90400},{"d":"2000-12-22","o":4.22,"h":4.23,"l":3.97,"c":4.02,"v":63600},{"d":"2000-12-26","o":4.09,"h":4.25,"l":4,"c":4.25,"v":133600},{"d":"2000-12-27","o":4.22,"h":4.38,"l":4.12,"c":4.25,"v":211200},{"d":"2000-12-28","o":4.25,"h":4.56,"l":4.22,"c":4.52,"v":205200},{"d":"2000-12-29","o":4.53,"h":4.53,"l":4.31,"c":4.5,"v":69200},{"d":"2001-01-02","o":4.56,"h":4.56,"l":4.16,"c":4.34,"v":188800},{"d":"2001-01-03","o":4.28,"h":4.38,"l":4.22,"c":4.38,"v":104800},{"d":"2001-01-04","o":4.38,"h":4.56,"l":4.31,"c":4.31,"v":276800},{"d":"2001-01-05","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":98000},{"d":"2001-01-08","o":4.38,"h":4.38,"l":4.3,"c":4.38,"v":106400},{"d":"2001-01-09","o":4.38,"h":4.61,"l":4.31,"c":4.47,"v":443600},{"d":"2001-01-10","o":4.52,"h":4.56,"l":4.5,"c":4.53,"v":280000},{"d":"2001-01-11","o":4.53,"h":4.56,"l":4.47,"c":4.56,"v":155200},{"d":"2001-01-12","o":4.59,"h":4.59,"l":4.45,"c":4.53,"v":95600},{"d":"2001-01-16","o":4.47,"h":4.59,"l":4.47,"c":4.56,"v":178800},{"d":"2001-01-17","o":4.59,"h":4.7,"l":4.56,"c":4.69,"v":232400},{"d":"2001-01-18","o":4.86,"h":4.88,"l":4.56,"c":4.59,"v":223600},{"d":"2001-01-19","o":4.62,"h":4.62,"l":4.53,"c":4.56,"v":153200},{"d":"2001-01-22","o":4.59,"h":4.59,"l":4.53,"c":4.56,"v":396400},{"d":"2001-01-23","o":4.55,"h":4.67,"l":4.55,"c":4.67,"v":298000},{"d":"2001-01-24","o":4.69,"h":4.81,"l":4.69,"c":4.72,"v":647600},{"d":"2001-01-25","o":4.74,"h":4.75,"l":4.53,"c":4.62,"v":141600},{"d":"2001-01-26","o":4.75,"h":4.78,"l":4.69,"c":4.78,"v":287200},{"d":"2001-01-29","o":4.73,"h":4.75,"l":4.47,"c":4.69,"v":197200},{"d":"2001-01-30","o":4.73,"h":4.78,"l":4.59,"c":4.67,"v":175200},{"d":"2001-01-31","o":4.8,"h":4.81,"l":4.59,"c":4.62,"v":131200},{"d":"2001-02-01","o":4.59,"h":4.77,"l":4.5,"c":4.75,"v":248800},{"d":"2001-02-02","o":4.69,"h":4.75,"l":4.59,"c":4.75,"v":225600},{"d":"2001-02-05","o":4.77,"h":4.78,"l":4.66,"c":4.78,"v":82800},{"d":"2001-02-06","o":4.69,"h":4.86,"l":4.66,"c":4.81,"v":391200},{"d":"2001-02-07","o":4.8,"h":4.86,"l":4.58,"c":4.7,"v":198000},{"d":"2001-02-08","o":4.73,"h":4.78,"l":4.7,"c":4.78,"v":55200},{"d":"2001-02-09","o":4.8,"h":4.86,"l":4.69,"c":4.69,"v":251200},{"d":"2001-02-12","o":4.78,"h":4.78,"l":4.67,"c":4.78,"v":110800},{"d":"2001-02-13","o":4.84,"h":4.84,"l":4.75,"c":4.75,"v":76000},{"d":"2001-02-14","o":4.75,"h":4.86,"l":4.72,"c":4.86,"v":114000},{"d":"2001-02-15","o":4.86,"h":4.88,"l":4.75,"c":4.75,"v":107200},{"d":"2001-02-16","o":4.77,"h":4.78,"l":4.69,"c":4.78,"v":134800},{"d":"2001-02-20","o":4.75,"h":4.94,"l":4.7,"c":4.94,"v":223600},{"d":"2001-02-21","o":4.82,"h":4.92,"l":4.72,"c":4.88,"v":235600},{"d":"2001-02-22","o":4.81,"h":4.94,"l":4.78,"c":4.8,"v":126800},{"d":"2001-02-23","o":4.8,"h":4.88,"l":4.69,"c":4.75,"v":205200},{"d":"2001-02-26","o":4.76,"h":4.8,"l":4.66,"c":4.75,"v":120400},{"d":"2001-02-27","o":4.66,"h":4.81,"l":4.66,"c":4.73,"v":193200},{"d":"2001-02-28","o":4.73,"h":4.81,"l":4.69,"c":4.75,"v":123200},{"d":"2001-03-01","o":4.69,"h":4.75,"l":4.66,"c":4.73,"v":160800},{"d":"2001-03-02","o":4.77,"h":4.77,"l":4.66,"c":4.72,"v":110800},{"d":"2001-03-05","o":4.73,"h":4.75,"l":4.7,"c":4.72,"v":120400},{"d":"2001-03-06","o":4.7,"h":4.75,"l":4.69,"c":4.69,"v":168000},{"d":"2001-03-07","o":4.69,"h":4.8,"l":4.67,"c":4.75,"v":136000},{"d":"2001-03-08","o":4.69,"h":5,"l":4.69,"c":4.98,"v":135200},{"d":"2001-03-09","o":4.81,"h":5.03,"l":4.81,"c":4.91,"v":104800},{"d":"2001-03-12","o":4.89,"h":4.9,"l":4.72,"c":4.77,"v":153200},{"d":"2001-03-13","o":4.75,"h":4.88,"l":4.75,"c":4.81,"v":94800},{"d":"2001-03-14","o":4.73,"h":4.75,"l":4.7,"c":4.73,"v":58400},{"d":"2001-03-15","o":4.72,"h":4.81,"l":4.67,"c":4.7,"v":172000},{"d":"2001-03-16","o":4.71,"h":4.77,"l":4.69,"c":4.72,"v":53600},{"d":"2001-03-19","o":4.75,"h":4.75,"l":4.66,"c":4.75,"v":53600},{"d":"2001-03-20","o":4.72,"h":4.88,"l":4.72,"c":4.8,"v":186400},{"d":"2001-03-21","o":4.8,"h":4.88,"l":4.77,"c":4.84,"v":104800},{"d":"2001-03-22","o":4.88,"h":4.97,"l":4.75,"c":4.91,"v":174000},{"d":"2001-03-23","o":4.98,"h":4.98,"l":4.88,"c":4.98,"v":511200},{"d":"2001-03-26","o":4.94,"h":5,"l":4.94,"c":4.95,"v":231600},{"d":"2001-03-27","o":4.94,"h":4.94,"l":4.72,"c":4.83,"v":154000},{"d":"2001-03-28","o":4.83,"h":5.12,"l":4.81,"c":5.12,"v":646800},{"d":"2001-03-29","o":5.2,"h":5.5,"l":5.19,"c":5.5,"v":1061600},{"d":"2001-03-30","o":5.5,"h":5.62,"l":5.31,"c":5.45,"v":740000},{"d":"2001-04-02","o":5.49,"h":5.69,"l":5.44,"c":5.5,"v":457200},{"d":"2001-04-03","o":5.47,"h":5.51,"l":5.19,"c":5.34,"v":527600},{"d":"2001-04-04","o":5.34,"h":5.59,"l":5.31,"c":5.52,"v":255600},{"d":"2001-04-05","o":5.55,"h":5.61,"l":5.5,"c":5.55,"v":238000},{"d":"2001-04-06","o":5.16,"h":5.48,"l":5.16,"c":5.28,"v":250000},{"d":"2001-04-09","o":5.38,"h":5.62,"l":5.32,"c":5.58,"v":315200},{"d":"2001-04-10","o":5.66,"h":5.69,"l":5.49,"c":5.53,"v":181200},{"d":"2001-04-11","o":5.75,"h":5.75,"l":5.46,"c":5.54,"v":210000},{"d":"2001-04-12","o":5.55,"h":5.66,"l":5.5,"c":5.53,"v":251200},{"d":"2001-04-16","o":5.62,"h":5.68,"l":5.48,"c":5.56,"v":221600},{"d":"2001-04-17","o":5.52,"h":5.74,"l":5.52,"c":5.69,"v":302800},{"d":"2001-04-18","o":5.75,"h":5.91,"l":5.75,"c":5.89,"v":293600},{"d":"2001-04-19","o":5.76,"h":5.89,"l":5.74,"c":5.74,"v":384800},{"d":"2001-04-20","o":5.74,"h":5.8,"l":5.74,"c":5.74,"v":105200},{"d":"2001-04-23","o":5.81,"h":5.81,"l":5.47,"c":5.57,"v":228800},{"d":"2001-04-24","o":5.6,"h":5.78,"l":5.53,"c":5.78,"v":248800},{"d":"2001-04-25","o":5.77,"h":5.78,"l":5.66,"c":5.71,"v":232400},{"d":"2001-04-26","o":5.72,"h":5.75,"l":5.62,"c":5.66,"v":262800},{"d":"2001-04-27","o":5.77,"h":5.78,"l":5.7,"c":5.7,"v":236400},{"d":"2001-04-30","o":5.82,"h":5.82,"l":5.72,"c":5.76,"v":375600},{"d":"2001-05-01","o":5.81,"h":5.81,"l":5.76,"c":5.8,"v":360400},{"d":"2001-05-02","o":5.75,"h":5.76,"l":5.34,"c":5.44,"v":425600},{"d":"2001-05-03","o":5.56,"h":5.56,"l":5.38,"c":5.38,"v":285200},{"d":"2001-05-04","o":5.46,"h":5.54,"l":5.41,"c":5.54,"v":318000},{"d":"2001-05-07","o":5.53,"h":5.62,"l":5.45,"c":5.61,"v":542000},{"d":"2001-05-08","o":5.66,"h":5.81,"l":5.46,"c":5.72,"v":224800},{"d":"2001-05-09","o":5.81,"h":5.9,"l":5.75,"c":5.9,"v":132400},{"d":"2001-05-10","o":5.86,"h":5.94,"l":5.7,"c":5.76,"v":202800},{"d":"2001-05-11","o":5.74,"h":5.8,"l":5.67,"c":5.8,"v":126400},{"d":"2001-05-14","o":5.75,"h":5.84,"l":5.7,"c":5.77,"v":230800},{"d":"2001-05-15","o":5.81,"h":5.93,"l":5.75,"c":5.9,"v":90000},{"d":"2001-05-16","o":5.94,"h":6.11,"l":5.76,"c":6.01,"v":242800},{"d":"2001-05-17","o":6.01,"h":6.18,"l":6.01,"c":6.12,"v":462000},{"d":"2001-05-18","o":6.15,"h":6.34,"l":6.15,"c":6.25,"v":295200},{"d":"2001-05-21","o":6.25,"h":7.5,"l":6.07,"c":6.46,"v":1003200},{"d":"2001-05-22","o":6.49,"h":6.64,"l":6.13,"c":6.28,"v":390800},{"d":"2001-05-23","o":6.41,"h":6.43,"l":5.89,"c":6.01,"v":414400},{"d":"2001-05-24","o":6,"h":6.09,"l":5.78,"c":5.89,"v":227600},{"d":"2001-05-25","o":5.84,"h":6.09,"l":5.84,"c":6.08,"v":181600},{"d":"2001-05-29","o":6.11,"h":6.11,"l":5.97,"c":6.09,"v":108800},{"d":"2001-05-30","o":6.11,"h":6.11,"l":5.77,"c":5.82,"v":141600},{"d":"2001-05-31","o":5.88,"h":5.97,"l":5.87,"c":5.94,"v":290800},{"d":"2001-06-01","o":5.93,"h":6.1,"l":5.89,"c":6,"v":107200},{"d":"2001-06-04","o":5.96,"h":6.11,"l":5.91,"c":6.01,"v":192400},{"d":"2001-06-05","o":6,"h":6,"l":5.95,"c":5.97,"v":137200},{"d":"2001-06-06","o":6.03,"h":6.15,"l":6,"c":6.04,"v":466400},{"d":"2001-06-07","o":6.06,"h":6.1,"l":5.97,"c":6,"v":453600},{"d":"2001-06-08","o":5.89,"h":6,"l":5.89,"c":5.93,"v":239600},{"d":"2001-06-11","o":5.92,"h":5.93,"l":5.71,"c":5.71,"v":276800},{"d":"2001-06-12","o":5.47,"h":5.57,"l":5.34,"c":5.53,"v":781600},{"d":"2001-06-13","o":5.5,"h":5.65,"l":5.5,"c":5.63,"v":150000},{"d":"2001-06-14","o":5.62,"h":5.65,"l":5.55,"c":5.65,"v":88000},{"d":"2001-06-15","o":5.58,"h":5.83,"l":5.58,"c":5.77,"v":187200},{"d":"2001-06-18","o":5.8,"h":5.9,"l":5.75,"c":5.75,"v":72400},{"d":"2001-06-19","o":5.77,"h":5.86,"l":5.74,"c":5.8,"v":103200},{"d":"2001-06-20","o":5.88,"h":5.88,"l":5.32,"c":5.32,"v":522800},{"d":"2001-06-21","o":5.29,"h":5.55,"l":5.29,"c":5.41,"v":273200},{"d":"2001-06-22","o":5.4,"h":5.4,"l":5.21,"c":5.34,"v":195600},{"d":"2001-06-25","o":5.36,"h":5.5,"l":5.35,"c":5.5,"v":221600},{"d":"2001-06-26","o":5.39,"h":5.51,"l":5.38,"c":5.49,"v":182800},{"d":"2001-06-27","o":5.48,"h":5.49,"l":5.25,"c":5.49,"v":144800},{"d":"2001-06-28","o":5.51,"h":5.61,"l":5.44,"c":5.57,"v":206400},{"d":"2001-06-29","o":5.56,"h":5.68,"l":5.56,"c":5.68,"v":241200},{"d":"2001-07-02","o":5.74,"h":5.85,"l":5.69,"c":5.85,"v":175200},{"d":"2001-07-03","o":5.85,"h":6.01,"l":5.8,"c":6,"v":95200},{"d":"2001-07-05","o":5.99,"h":6.21,"l":5.98,"c":6.07,"v":130800},{"d":"2001-07-06","o":6.07,"h":6.12,"l":5.94,"c":6.04,"v":124400},{"d":"2001-07-09","o":6.09,"h":6.09,"l":5.91,"c":5.97,"v":141600},{"d":"2001-07-10","o":5.94,"h":5.98,"l":5.9,"c":5.91,"v":161600},{"d":"2001-07-11","o":5.9,"h":6.12,"l":5.82,"c":6.05,"v":214400},{"d":"2001-07-12","o":6,"h":6.06,"l":6,"c":6.05,"v":56400},{"d":"2001-07-13","o":6,"h":6.06,"l":6,"c":6.01,"v":44400},{"d":"2001-07-16","o":6,"h":6.03,"l":5.9,"c":5.97,"v":136000},{"d":"2001-07-17","o":5.91,"h":6,"l":5.69,"c":5.74,"v":184800},{"d":"2001-07-18","o":5.72,"h":5.75,"l":5.56,"c":5.62,"v":132800},{"d":"2001-07-19","o":5.75,"h":5.75,"l":5.43,"c":5.47,"v":209600},{"d":"2001-07-20","o":5.56,"h":5.56,"l":5.43,"c":5.49,"v":201600},{"d":"2001-07-23","o":5.54,"h":5.54,"l":5.44,"c":5.46,"v":90800},{"d":"2001-07-24","o":5.49,"h":5.53,"l":5.46,"c":5.51,"v":258000},{"d":"2001-07-25","o":5.51,"h":5.72,"l":5.5,"c":5.67,"v":150800},{"d":"2001-07-26","o":5.8,"h":6.01,"l":5.79,"c":5.95,"v":419600},{"d":"2001-07-27","o":5.96,"h":5.96,"l":5.75,"c":5.75,"v":127600},{"d":"2001-07-30","o":5.84,"h":5.93,"l":5.76,"c":5.88,"v":179600},{"d":"2001-07-31","o":5.88,"h":5.94,"l":5.8,"c":5.82,"v":301600},{"d":"2001-08-01","o":5.78,"h":5.88,"l":5.7,"c":5.74,"v":163200},{"d":"2001-08-02","o":5.77,"h":5.78,"l":5.5,"c":5.5,"v":307200},{"d":"2001-08-03","o":5.5,"h":5.7,"l":5.45,"c":5.56,"v":123200},{"d":"2001-08-06","o":5.65,"h":5.69,"l":5.53,"c":5.54,"v":113600},{"d":"2001-08-07","o":5.54,"h":5.62,"l":5.54,"c":5.55,"v":98000},{"d":"2001-08-08","o":5.69,"h":5.69,"l":5.55,"c":5.69,"v":98800},{"d":"2001-08-09","o":5.71,"h":5.81,"l":5.7,"c":5.75,"v":96800},{"d":"2001-08-10","o":5.81,"h":5.86,"l":5.72,"c":5.76,"v":54400},{"d":"2001-08-13","o":5.79,"h":5.88,"l":5.69,"c":5.76,"v":121600},{"d":"2001-08-14","o":5.78,"h":5.93,"l":5.72,"c":5.88,"v":51600},{"d":"2001-08-15","o":5.93,"h":5.94,"l":5.84,"c":5.86,"v":79600},{"d":"2001-08-16","o":5.94,"h":5.97,"l":5.84,"c":5.97,"v":126800},{"d":"2001-08-17","o":5.91,"h":5.99,"l":5.89,"c":5.89,"v":81600},{"d":"2001-08-20","o":5.99,"h":6,"l":5.88,"c":5.97,"v":104800},{"d":"2001-08-21","o":6,"h":6.02,"l":5.94,"c":6,"v":82000},{"d":"2001-08-22","o":5.95,"h":6.1,"l":5.95,"c":6.1,"v":116400},{"d":"2001-08-23","o":6.09,"h":6.13,"l":6,"c":6.09,"v":159200},{"d":"2001-08-24","o":6.11,"h":6.11,"l":6.01,"c":6.06,"v":51200},{"d":"2001-08-27","o":6.09,"h":6.09,"l":5.94,"c":6.07,"v":164800},{"d":"2001-08-28","o":6.06,"h":6.09,"l":5.91,"c":6.06,"v":115200},{"d":"2001-08-29","o":6.06,"h":6.12,"l":5.94,"c":6.07,"v":42400},{"d":"2001-08-30","o":6.07,"h":6.12,"l":6.01,"c":6.09,"v":76400},{"d":"2001-08-31","o":6.12,"h":6.12,"l":6.03,"c":6.07,"v":30000},{"d":"2001-09-04","o":6.07,"h":6.12,"l":6.02,"c":6.12,"v":46000},{"d":"2001-09-05","o":6.08,"h":6.23,"l":6.08,"c":6.19,"v":102800},{"d":"2001-09-06","o":6.18,"h":6.19,"l":5.84,"c":5.86,"v":114400},{"d":"2001-09-07","o":5.87,"h":5.88,"l":5.69,"c":5.86,"v":88400},{"d":"2001-09-10","o":5.88,"h":6.03,"l":5.8,"c":6,"v":50000},{"d":"2001-09-17","o":5.91,"h":6.22,"l":5.85,"c":6.06,"v":226400},{"d":"2001-09-18","o":6.06,"h":6.25,"l":6.06,"c":6.25,"v":132400},{"d":"2001-09-19","o":6.28,"h":6.3,"l":5.75,"c":5.99,"v":205600},{"d":"2001-09-20","o":6,"h":6.06,"l":5.55,"c":5.62,"v":310000},{"d":"2001-09-21","o":5.67,"h":5.8,"l":5.55,"c":5.8,"v":155600},{"d":"2001-09-24","o":5.8,"h":6.02,"l":5.8,"c":5.97,"v":266800},{"d":"2001-09-25","o":5.97,"h":6.02,"l":5.76,"c":5.76,"v":87200},{"d":"2001-09-26","o":5.97,"h":5.99,"l":5.59,"c":5.69,"v":129600},{"d":"2001-09-27","o":5.63,"h":5.77,"l":5.56,"c":5.75,"v":206800},{"d":"2001-09-28","o":5.72,"h":6,"l":5.72,"c":5.88,"v":75600},{"d":"2001-10-01","o":5.94,"h":6.01,"l":5.83,"c":5.9,"v":200800},{"d":"2001-10-02","o":5.84,"h":6.09,"l":5.66,"c":6.03,"v":126400},{"d":"2001-10-03","o":6.02,"h":6.08,"l":6,"c":6.04,"v":85200},{"d":"2001-10-04","o":6.04,"h":6.05,"l":6.01,"c":6.05,"v":76400},{"d":"2001-10-05","o":6.05,"h":6.06,"l":6.01,"c":6.06,"v":40000},{"d":"2001-10-08","o":6.06,"h":6.09,"l":6.03,"c":6.09,"v":56800},{"d":"2001-10-09","o":6.07,"h":6.44,"l":6.04,"c":6.41,"v":190000},{"d":"2001-10-10","o":6.3,"h":6.38,"l":6.2,"c":6.31,"v":350000},{"d":"2001-10-11","o":6.21,"h":6.26,"l":6.15,"c":6.15,"v":119600},{"d":"2001-10-12","o":6.22,"h":6.28,"l":6.03,"c":6.12,"v":66800},{"d":"2001-10-15","o":6.16,"h":6.25,"l":6.05,"c":6.06,"v":94800},{"d":"2001-10-16","o":6.1,"h":6.23,"l":6.03,"c":6.09,"v":107600},{"d":"2001-10-17","o":6.12,"h":6.18,"l":6.05,"c":6.12,"v":165200},{"d":"2001-10-18","o":6.16,"h":6.21,"l":5.96,"c":5.96,"v":92800},{"d":"2001-10-19","o":6.12,"h":6.18,"l":5.84,"c":6.05,"v":123200},{"d":"2001-10-22","o":6.04,"h":6.05,"l":5.86,"c":5.89,"v":123600},{"d":"2001-10-23","o":6.02,"h":6.02,"l":5.93,"c":5.97,"v":236000},{"d":"2001-10-24","o":6,"h":6.12,"l":5.97,"c":6.03,"v":207600},{"d":"2001-10-25","o":6.03,"h":6.25,"l":6,"c":6.05,"v":263200},{"d":"2001-10-26","o":6.03,"h":6.4,"l":6.02,"c":6.4,"v":209600},{"d":"2001-10-29","o":6.5,"h":6.65,"l":6.38,"c":6.53,"v":365600},{"d":"2001-10-30","o":6.66,"h":6.74,"l":6.35,"c":6.35,"v":164400},{"d":"2001-10-31","o":6.5,"h":6.57,"l":6.12,"c":6.24,"v":335600},{"d":"2001-11-01","o":6.35,"h":6.35,"l":6.25,"c":6.3,"v":138800},{"d":"2001-11-02","o":6.32,"h":6.45,"l":6.25,"c":6.32,"v":110400},{"d":"2001-11-05","o":6.25,"h":6.38,"l":6.25,"c":6.34,"v":182000},{"d":"2001-11-06","o":6.38,"h":6.6,"l":6.34,"c":6.46,"v":159200},{"d":"2001-11-07","o":6.51,"h":6.51,"l":6.37,"c":6.38,"v":109200},{"d":"2001-11-08","o":6.44,"h":6.5,"l":6.34,"c":6.38,"v":74400},{"d":"2001-11-09","o":6.4,"h":6.58,"l":6.38,"c":6.47,"v":139200},{"d":"2001-11-12","o":6.45,"h":6.6,"l":6.31,"c":6.35,"v":228800},{"d":"2001-11-13","o":6.5,"h":6.53,"l":6.36,"c":6.44,"v":94800},{"d":"2001-11-14","o":6.48,"h":6.5,"l":6.38,"c":6.5,"v":144000},{"d":"2001-11-15","o":6.5,"h":6.59,"l":6.2,"c":6.25,"v":265200},{"d":"2001-11-16","o":6.11,"h":6.25,"l":5.97,"c":6.03,"v":323200},{"d":"2001-11-19","o":6.07,"h":6.09,"l":5.7,"c":6,"v":296400},{"d":"2001-11-20","o":6.06,"h":6.11,"l":5.93,"c":6.05,"v":173200},{"d":"2001-11-21","o":6.1,"h":6.36,"l":6.07,"c":6.36,"v":160000},{"d":"2001-11-23","o":6.27,"h":6.38,"l":6.24,"c":6.31,"v":89600},{"d":"2001-11-26","o":6.3,"h":6.36,"l":6.08,"c":6.13,"v":237200},{"d":"2001-11-27","o":6.19,"h":6.36,"l":6.12,"c":6.34,"v":164400},{"d":"2001-11-28","o":6.25,"h":6.28,"l":6.03,"c":6.14,"v":268400},{"d":"2001-11-29","o":6.25,"h":6.46,"l":5.76,"c":6,"v":303600},{"d":"2001-11-30","o":6.06,"h":6.1,"l":5.83,"c":6.05,"v":203600},{"d":"2001-12-03","o":6.1,"h":6.15,"l":5.75,"c":6.15,"v":119600},{"d":"2001-12-04","o":6.16,"h":6.34,"l":6.16,"c":6.3,"v":137200},{"d":"2001-12-05","o":6.3,"h":6.34,"l":6.12,"c":6.24,"v":77600},{"d":"2001-12-06","o":6.19,"h":6.29,"l":6.1,"c":6.14,"v":109200},{"d":"2001-12-07","o":6.2,"h":6.25,"l":6.14,"c":6.24,"v":68000},{"d":"2001-12-10","o":6.25,"h":6.3,"l":6.2,"c":6.26,"v":81200},{"d":"2001-12-11","o":6.26,"h":6.34,"l":6.2,"c":6.3,"v":132800},{"d":"2001-12-12","o":6.3,"h":6.38,"l":6.15,"c":6.31,"v":105600},{"d":"2001-12-13","o":6.36,"h":6.4,"l":6.14,"c":6.19,"v":78000},{"d":"2001-12-14","o":6.24,"h":6.3,"l":6,"c":6.12,"v":98800},{"d":"2001-12-17","o":6.12,"h":6.3,"l":6.07,"c":6.28,"v":81200},{"d":"2001-12-18","o":6.27,"h":6.45,"l":6.25,"c":6.41,"v":226800},{"d":"2001-12-19","o":6.32,"h":6.46,"l":6.28,"c":6.35,"v":162000},{"d":"2001-12-20","o":6.42,"h":6.49,"l":6.31,"c":6.49,"v":88800},{"d":"2001-12-21","o":6.46,"h":6.57,"l":6.36,"c":6.55,"v":114400},{"d":"2001-12-24","o":6.57,"h":6.74,"l":6.5,"c":6.57,"v":115600},{"d":"2001-12-26","o":6.62,"h":6.72,"l":6.5,"c":6.6,"v":90000},{"d":"2001-12-27","o":6.62,"h":6.8,"l":6.54,"c":6.72,"v":143200},{"d":"2001-12-28","o":6.75,"h":6.84,"l":6.57,"c":6.79,"v":115200},{"d":"2001-12-31","o":6.81,"h":6.86,"l":6.7,"c":6.78,"v":104800},{"d":"2002-01-02","o":6.84,"h":6.89,"l":6.74,"c":6.88,"v":366400},{"d":"2002-01-03","o":6.88,"h":6.91,"l":6.69,"c":6.76,"v":142800},{"d":"2002-01-04","o":6.76,"h":6.99,"l":6.7,"c":6.85,"v":179600},{"d":"2002-01-07","o":6.97,"h":7.06,"l":6.84,"c":6.94,"v":210000},{"d":"2002-01-08","o":6.97,"h":7.03,"l":6.75,"c":7,"v":170000},{"d":"2002-01-09","o":7,"h":7.03,"l":6.88,"c":6.94,"v":125200},{"d":"2002-01-10","o":6.95,"h":6.97,"l":6.62,"c":6.64,"v":170000},{"d":"2002-01-11","o":6.77,"h":6.78,"l":6.5,"c":6.51,"v":142400},{"d":"2002-01-14","o":6.53,"h":6.68,"l":6.41,"c":6.55,"v":110000},{"d":"2002-01-15","o":6.55,"h":6.75,"l":6.5,"c":6.75,"v":102400},{"d":"2002-01-16","o":6.72,"h":6.72,"l":6.59,"c":6.65,"v":98000},{"d":"2002-01-17","o":6.7,"h":6.77,"l":6.64,"c":6.74,"v":158000},{"d":"2002-01-18","o":6.75,"h":6.88,"l":6.72,"c":6.78,"v":79600},{"d":"2002-01-22","o":6.79,"h":6.88,"l":6.6,"c":6.69,"v":93600},{"d":"2002-01-23","o":6.62,"h":6.79,"l":6.6,"c":6.69,"v":167200},{"d":"2002-01-24","o":6.7,"h":6.79,"l":6.65,"c":6.79,"v":107200},{"d":"2002-01-25","o":6.8,"h":6.8,"l":6.69,"c":6.7,"v":87200},{"d":"2002-01-28","o":6.75,"h":6.84,"l":6.7,"c":6.72,"v":96800},{"d":"2002-01-29","o":6.72,"h":6.85,"l":6.66,"c":6.7,"v":106400},{"d":"2002-01-30","o":6.7,"h":6.78,"l":6.5,"c":6.67,"v":147200},{"d":"2002-01-31","o":6.67,"h":6.67,"l":5.88,"c":6.18,"v":431200},{"d":"2002-02-01","o":6.19,"h":6.24,"l":5.95,"c":6.2,"v":237600},{"d":"2002-02-04","o":6.21,"h":6.31,"l":6.03,"c":6.28,"v":169200},{"d":"2002-02-05","o":6.11,"h":6.44,"l":5.94,"c":6,"v":205600},{"d":"2002-02-06","o":5.97,"h":6,"l":5.43,"c":5.53,"v":502000},{"d":"2002-02-07","o":5.57,"h":5.88,"l":5.56,"c":5.66,"v":288000},{"d":"2002-02-08","o":5.86,"h":6.05,"l":5.78,"c":5.82,"v":153200},{"d":"2002-02-11","o":5.93,"h":5.94,"l":5.8,"c":5.91,"v":156800},{"d":"2002-02-12","o":5.91,"h":6.12,"l":5.9,"c":6.11,"v":97600},{"d":"2002-02-13","o":6.06,"h":6.15,"l":5.96,"c":6.01,"v":88000},{"d":"2002-02-14","o":6.07,"h":6.07,"l":5.81,"c":5.91,"v":130000},{"d":"2002-02-15","o":5.94,"h":6.17,"l":5.81,"c":6.12,"v":95600},{"d":"2002-02-19","o":6.06,"h":6.16,"l":5.95,"c":5.95,"v":83600},{"d":"2002-02-20","o":6,"h":6.12,"l":5.84,"c":5.99,"v":86800},{"d":"2002-02-21","o":5.95,"h":6.02,"l":5.84,"c":5.89,"v":133600},{"d":"2002-02-22","o":5.89,"h":6.03,"l":5.89,"c":5.95,"v":76000},{"d":"2002-02-25","o":5.99,"h":6.16,"l":5.89,"c":6.05,"v":129600},{"d":"2002-02-26","o":6.02,"h":6.12,"l":5.82,"c":5.91,"v":200400},{"d":"2002-02-27","o":5.95,"h":5.95,"l":5.75,"c":5.88,"v":138000},{"d":"2002-02-28","o":5.94,"h":5.94,"l":5.75,"c":5.92,"v":58800},{"d":"2002-03-01","o":5.89,"h":6.15,"l":5.89,"c":6.12,"v":158400},{"d":"2002-03-04","o":6.1,"h":6.12,"l":5.89,"c":5.98,"v":120400},{"d":"2002-03-05","o":6,"h":6.16,"l":5.98,"c":6.1,"v":102800},{"d":"2002-03-06","o":6.06,"h":6.09,"l":5.97,"c":6.04,"v":80000},{"d":"2002-03-07","o":6.08,"h":6.11,"l":6,"c":6.04,"v":53200},{"d":"2002-03-08","o":6.02,"h":6.15,"l":6,"c":6.13,"v":113200},{"d":"2002-03-11","o":6.11,"h":6.16,"l":6,"c":6.06,"v":94800},{"d":"2002-03-12","o":6.12,"h":6.13,"l":5.98,"c":6.01,"v":118800},{"d":"2002-03-13","o":6.07,"h":6.16,"l":5.97,"c":6.04,"v":49600},{"d":"2002-03-14","o":6.1,"h":6.15,"l":6.05,"c":6.05,"v":59200},{"d":"2002-03-15","o":6.06,"h":6.18,"l":5.97,"c":6.18,"v":78800},{"d":"2002-03-18","o":6.06,"h":6.18,"l":5.99,"c":6.07,"v":82400},{"d":"2002-03-19","o":6.05,"h":6.1,"l":5.96,"c":6.03,"v":98800},{"d":"2002-03-20","o":6.11,"h":6.12,"l":5.97,"c":6.07,"v":80800},{"d":"2002-03-21","o":6.12,"h":6.13,"l":6.05,"c":6.13,"v":45200},{"d":"2002-03-22","o":6.07,"h":6.16,"l":6.07,"c":6.16,"v":67600},{"d":"2002-03-25","o":6.16,"h":6.17,"l":6,"c":6.14,"v":56400},{"d":"2002-03-26","o":6.09,"h":6.1,"l":6,"c":6,"v":112000},{"d":"2002-03-27","o":6.07,"h":6.07,"l":5.88,"c":5.95,"v":130800},{"d":"2002-03-28","o":5.95,"h":6.05,"l":5.95,"c":6.05,"v":69200},{"d":"2002-04-01","o":5.95,"h":6.06,"l":5.88,"c":6,"v":81200},{"d":"2002-04-02","o":6,"h":6.1,"l":5.88,"c":6.05,"v":104800},{"d":"2002-04-03","o":6.1,"h":6.13,"l":6.03,"c":6.05,"v":66400},{"d":"2002-04-04","o":6.04,"h":6.11,"l":5.97,"c":6,"v":80800},{"d":"2002-04-05","o":6,"h":6.12,"l":5.93,"c":6.1,"v":74000},{"d":"2002-04-08","o":6.1,"h":6.16,"l":5.95,"c":6.1,"v":69200},{"d":"2002-04-09","o":6.14,"h":6.15,"l":6,"c":6.06,"v":64000},{"d":"2002-04-10","o":6.03,"h":6.09,"l":5.95,"c":5.95,"v":50000},{"d":"2002-04-11","o":5.89,"h":6.08,"l":5.88,"c":6.07,"v":92800},{"d":"2002-04-12","o":6,"h":6.14,"l":5.94,"c":6.11,"v":78400},{"d":"2002-04-15","o":5.97,"h":6.15,"l":5.97,"c":6.1,"v":43200},{"d":"2002-04-16","o":6.11,"h":6.16,"l":6.02,"c":6.11,"v":74800},{"d":"2002-04-17","o":6.16,"h":6.18,"l":6.03,"c":6.12,"v":42800},{"d":"2002-04-18","o":6.07,"h":6.18,"l":6,"c":6.1,"v":31600},{"d":"2002-04-19","o":6.15,"h":6.18,"l":6.13,"c":6.18,"v":34800},{"d":"2002-04-22","o":6.15,"h":6.18,"l":6.03,"c":6.17,"v":96400},{"d":"2002-04-23","o":6.18,"h":6.18,"l":6.07,"c":6.18,"v":57200},{"d":"2002-04-24","o":6.14,"h":6.17,"l":6.03,"c":6.16,"v":97600},{"d":"2002-04-25","o":6.12,"h":6.16,"l":6.04,"c":6.09,"v":79200},{"d":"2002-04-26","o":6.14,"h":6.14,"l":6.04,"c":6.11,"v":49200},{"d":"2002-04-29","o":6.11,"h":6.11,"l":5.94,"c":6.11,"v":146000},{"d":"2002-04-30","o":6.05,"h":6.17,"l":6.05,"c":6.12,"v":284800},{"d":"2002-05-01","o":6,"h":6.05,"l":5.93,"c":5.97,"v":219200},{"d":"2002-05-02","o":5.95,"h":6.12,"l":5.93,"c":6.09,"v":108000},{"d":"2002-05-03","o":6.06,"h":6.1,"l":5.94,"c":6.07,"v":74400},{"d":"2002-05-06","o":6.03,"h":6.11,"l":5.97,"c":6.07,"v":66400},{"d":"2002-05-07","o":6.1,"h":6.11,"l":6,"c":6.02,"v":26800},{"d":"2002-05-08","o":6.02,"h":6.08,"l":5.97,"c":6.07,"v":95600},{"d":"2002-05-09","o":5.97,"h":6.09,"l":5.94,"c":6,"v":66000},{"d":"2002-05-10","o":6.07,"h":6.08,"l":5.98,"c":6.03,"v":38400},{"d":"2002-05-13","o":6,"h":6.06,"l":5.94,"c":6.06,"v":41200},{"d":"2002-05-14","o":6.06,"h":6.06,"l":5.95,"c":6.03,"v":78400},{"d":"2002-05-15","o":6.04,"h":6.04,"l":5.96,"c":6.03,"v":49200},{"d":"2002-05-16","o":6.03,"h":6.06,"l":6.01,"c":6.05,"v":70400},{"d":"2002-05-17","o":6.06,"h":6.06,"l":5.95,"c":6.06,"v":54800},{"d":"2002-05-20","o":6.02,"h":6.06,"l":5.98,"c":6.01,"v":24400},{"d":"2002-05-21","o":6.06,"h":6.06,"l":5.95,"c":5.95,"v":50800},{"d":"2002-05-22","o":6,"h":6.01,"l":5.95,"c":5.99,"v":67200},{"d":"2002-05-23","o":6.04,"h":6.04,"l":5.98,"c":5.98,"v":76000},{"d":"2002-05-24","o":5.99,"h":5.99,"l":5.91,"c":5.94,"v":91600},{"d":"2002-05-28","o":5.91,"h":5.97,"l":5.78,"c":5.85,"v":182400},{"d":"2002-05-29","o":5.99,"h":6.03,"l":5.8,"c":6,"v":138000},{"d":"2002-05-30","o":5.95,"h":6.03,"l":5.93,"c":5.97,"v":85600},{"d":"2002-05-31","o":6,"h":6.01,"l":5.95,"c":5.99,"v":42800},{"d":"2002-06-03","o":5.96,"h":6.01,"l":5.83,"c":5.94,"v":92800},{"d":"2002-06-04","o":5.94,"h":5.96,"l":5.81,"c":5.92,"v":62400},{"d":"2002-06-05","o":5.88,"h":5.95,"l":5.88,"c":5.88,"v":48800},{"d":"2002-06-06","o":5.86,"h":5.92,"l":5.75,"c":5.75,"v":109200},{"d":"2002-06-07","o":5.82,"h":5.85,"l":5.64,"c":5.78,"v":108000},{"d":"2002-06-10","o":5.78,"h":5.83,"l":5.56,"c":5.81,"v":129600},{"d":"2002-06-11","o":5.75,"h":5.84,"l":5.59,"c":5.73,"v":78000},{"d":"2002-06-12","o":5.6,"h":5.68,"l":5.59,"c":5.61,"v":52400},{"d":"2002-06-13","o":5.55,"h":5.66,"l":5.47,"c":5.6,"v":89200},{"d":"2002-06-14","o":5.57,"h":5.68,"l":5.46,"c":5.6,"v":138800},{"d":"2002-06-17","o":5.56,"h":5.64,"l":5.5,"c":5.57,"v":128000},{"d":"2002-06-18","o":5.57,"h":5.72,"l":5.57,"c":5.71,"v":120000},{"d":"2002-06-19","o":5.71,"h":5.93,"l":5.7,"c":5.81,"v":90800},{"d":"2002-06-20","o":5.82,"h":5.9,"l":5.75,"c":5.89,"v":78400},{"d":"2002-06-21","o":5.92,"h":5.96,"l":5.82,"c":5.91,"v":51200},{"d":"2002-06-24","o":5.89,"h":5.96,"l":5.88,"c":5.95,"v":73200},{"d":"2002-06-25","o":5.96,"h":5.99,"l":5.79,"c":5.96,"v":124000},{"d":"2002-06-26","o":5.84,"h":5.96,"l":5.83,"c":5.93,"v":60400},{"d":"2002-06-27","o":5.94,"h":5.96,"l":5.84,"c":5.95,"v":58400},{"d":"2002-06-28","o":5.95,"h":5.95,"l":5.88,"c":5.93,"v":73600},{"d":"2002-07-01","o":5.94,"h":5.99,"l":5.78,"c":5.88,"v":133600},{"d":"2002-07-02","o":5.89,"h":5.95,"l":5.78,"c":5.91,"v":144800},{"d":"2002-07-03","o":5.86,"h":5.94,"l":5.82,"c":5.94,"v":58000},{"d":"2002-07-05","o":5.93,"h":5.99,"l":5.79,"c":5.81,"v":62000},{"d":"2002-07-08","o":5.88,"h":5.94,"l":5.75,"c":5.81,"v":131200},{"d":"2002-07-09","o":5.78,"h":5.86,"l":5.75,"c":5.8,"v":102000},{"d":"2002-07-10","o":5.76,"h":5.89,"l":5.76,"c":5.89,"v":62800},{"d":"2002-07-11","o":5.79,"h":5.91,"l":5.78,"c":5.89,"v":100800},{"d":"2002-07-12","o":5.86,"h":5.88,"l":5.77,"c":5.88,"v":56400},{"d":"2002-07-15","o":5.88,"h":5.93,"l":5.78,"c":5.9,"v":85200},{"d":"2002-07-16","o":5.9,"h":5.93,"l":5.8,"c":5.88,"v":40000},{"d":"2002-07-17","o":5.8,"h":5.91,"l":5.76,"c":5.91,"v":42400},{"d":"2002-07-18","o":5.81,"h":5.91,"l":5.8,"c":5.9,"v":60000},{"d":"2002-07-19","o":5.81,"h":5.91,"l":5.63,"c":5.74,"v":174800},{"d":"2002-07-22","o":5.69,"h":5.69,"l":4.88,"c":5.06,"v":557200},{"d":"2002-07-23","o":5.19,"h":5.25,"l":4.81,"c":4.96,"v":297200},{"d":"2002-07-24","o":4.9,"h":4.91,"l":4.25,"c":4.68,"v":486400},{"d":"2002-07-25","o":4.96,"h":5.03,"l":4.68,"c":4.79,"v":428000},{"d":"2002-07-26","o":4.93,"h":5.43,"l":4.88,"c":5.43,"v":164800},{"d":"2002-07-29","o":5.43,"h":5.59,"l":5.28,"c":5.53,"v":143200},{"d":"2002-07-30","o":5.55,"h":5.55,"l":5.36,"c":5.5,"v":99200},{"d":"2002-07-31","o":5.38,"h":5.5,"l":5.32,"c":5.4,"v":108400},{"d":"2002-08-01","o":5.43,"h":5.47,"l":5.28,"c":5.29,"v":80800},{"d":"2002-08-02","o":5.45,"h":5.45,"l":5.3,"c":5.38,"v":32400},{"d":"2002-08-05","o":5.41,"h":5.47,"l":5.29,"c":5.42,"v":74000},{"d":"2002-08-06","o":5.4,"h":5.62,"l":5.4,"c":5.6,"v":124800},{"d":"2002-08-07","o":5.54,"h":5.65,"l":5.53,"c":5.59,"v":60800},{"d":"2002-08-08","o":5.59,"h":5.87,"l":5.58,"c":5.78,"v":45600},{"d":"2002-08-09","o":5.88,"h":5.88,"l":5.72,"c":5.75,"v":79200},{"d":"2002-08-12","o":5.69,"h":5.85,"l":5.69,"c":5.84,"v":25200},{"d":"2002-08-13","o":5.84,"h":5.88,"l":5.76,"c":5.8,"v":63600},{"d":"2002-08-14","o":5.82,"h":5.94,"l":5.74,"c":5.93,"v":84800},{"d":"2002-08-15","o":5.93,"h":6,"l":5.83,"c":5.85,"v":96000},{"d":"2002-08-16","o":5.83,"h":5.9,"l":5.83,"c":5.88,"v":83600},{"d":"2002-08-19","o":5.88,"h":6,"l":5.81,"c":5.96,"v":128400},{"d":"2002-08-20","o":5.96,"h":6.05,"l":5.95,"c":6.03,"v":168800},{"d":"2002-08-21","o":6.09,"h":6.12,"l":5.95,"c":6.07,"v":143600},{"d":"2002-08-22","o":6.11,"h":6.25,"l":6,"c":6.16,"v":187200},{"d":"2002-08-23","o":6.07,"h":6.19,"l":6.03,"c":6.14,"v":168000},{"d":"2002-08-26","o":6.14,"h":6.19,"l":6.07,"c":6.18,"v":93600},{"d":"2002-08-27","o":6.18,"h":6.18,"l":6.08,"c":6.09,"v":46800},{"d":"2002-08-28","o":6.13,"h":6.18,"l":6.09,"c":6.18,"v":74800},{"d":"2002-08-29","o":6.15,"h":6.18,"l":6.08,"c":6.1,"v":107200},{"d":"2002-08-30","o":6.15,"h":6.17,"l":6.08,"c":6.15,"v":34400},{"d":"2002-09-03","o":6.17,"h":6.19,"l":6,"c":6.03,"v":88000},{"d":"2002-09-04","o":6.05,"h":6.16,"l":5.96,"c":5.97,"v":102800},{"d":"2002-09-05","o":6.05,"h":6.18,"l":5.91,"c":6,"v":88000},{"d":"2002-09-06","o":6.12,"h":6.12,"l":6.01,"c":6.07,"v":73200},{"d":"2002-09-09","o":6.03,"h":6.12,"l":6.01,"c":6.09,"v":36400},{"d":"2002-09-10","o":6.01,"h":6.14,"l":5.76,"c":6.14,"v":118800},{"d":"2002-09-11","o":6.08,"h":6.18,"l":6.08,"c":6.16,"v":38800},{"d":"2002-09-12","o":6.12,"h":6.18,"l":6.05,"c":6.09,"v":50400},{"d":"2002-09-13","o":6.04,"h":6.14,"l":6.04,"c":6.12,"v":50400},{"d":"2002-09-16","o":6.09,"h":6.14,"l":6.03,"c":6.08,"v":28800},{"d":"2002-09-17","o":6.02,"h":6.09,"l":6.01,"c":6.06,"v":28800},{"d":"2002-09-18","o":6.06,"h":6.11,"l":6.03,"c":6.09,"v":45600},{"d":"2002-09-19","o":6.04,"h":6.18,"l":6.03,"c":6.08,"v":32000},{"d":"2002-09-20","o":6.05,"h":6.1,"l":6,"c":6.01,"v":52400},{"d":"2002-09-23","o":6.05,"h":6.05,"l":5.79,"c":5.82,"v":60000},{"d":"2002-09-24","o":5.81,"h":5.81,"l":5.44,"c":5.47,"v":132400},{"d":"2002-09-25","o":5.12,"h":5.81,"l":5.02,"c":5.76,"v":146400},{"d":"2002-09-26","o":5.71,"h":5.89,"l":5.62,"c":5.8,"v":77600},{"d":"2002-09-27","o":5.75,"h":5.94,"l":5.7,"c":5.87,"v":36000},{"d":"2002-09-30","o":5.89,"h":5.89,"l":5.75,"c":5.8,"v":54000},{"d":"2002-10-01","o":5.74,"h":5.89,"l":5.74,"c":5.85,"v":23600},{"d":"2002-10-02","o":5.82,"h":6.05,"l":5.82,"c":5.93,"v":34800},{"d":"2002-10-03","o":5.91,"h":5.94,"l":5.62,"c":5.62,"v":108000},{"d":"2002-10-04","o":5.62,"h":5.83,"l":5.38,"c":5.59,"v":82800},{"d":"2002-10-07","o":5.54,"h":5.74,"l":5.53,"c":5.67,"v":24000},{"d":"2002-10-08","o":5.69,"h":5.75,"l":5.36,"c":5.4,"v":57200},{"d":"2002-10-09","o":5.34,"h":5.4,"l":5,"c":5.07,"v":188800},{"d":"2002-10-10","o":5.27,"h":5.36,"l":5.09,"c":5.29,"v":102800},{"d":"2002-10-11","o":5.36,"h":5.59,"l":5.35,"c":5.57,"v":76000},{"d":"2002-10-14","o":5.41,"h":5.77,"l":5.29,"c":5.5,"v":50400},{"d":"2002-10-15","o":5.6,"h":5.8,"l":5.6,"c":5.79,"v":77200},{"d":"2002-10-16","o":5.71,"h":5.89,"l":5.7,"c":5.73,"v":96000},{"d":"2002-10-17","o":5.86,"h":5.86,"l":5.69,"c":5.84,"v":83200},{"d":"2002-10-18","o":5.76,"h":5.91,"l":5.76,"c":5.85,"v":60000},{"d":"2002-10-21","o":5.78,"h":5.9,"l":5.7,"c":5.76,"v":109600},{"d":"2002-10-22","o":5.84,"h":5.88,"l":5.75,"c":5.81,"v":60400},{"d":"2002-10-23","o":5.86,"h":5.95,"l":5.76,"c":5.78,"v":44400},{"d":"2002-10-24","o":5.9,"h":5.95,"l":5.75,"c":5.81,"v":82000},{"d":"2002-10-25","o":5.79,"h":6.06,"l":5.79,"c":5.88,"v":89200},{"d":"2002-10-28","o":5.87,"h":5.96,"l":5.86,"c":5.88,"v":169600},{"d":"2002-10-29","o":5.88,"h":6.05,"l":5.85,"c":5.92,"v":133200},{"d":"2002-10-30","o":5.92,"h":6.01,"l":5.8,"c":5.88,"v":250800},{"d":"2002-10-31","o":5.97,"h":6,"l":5.82,"c":5.95,"v":261600},{"d":"2002-11-01","o":5.95,"h":6.02,"l":5.88,"c":5.91,"v":39600},{"d":"2002-11-04","o":5.9,"h":5.95,"l":5.78,"c":5.93,"v":81200},{"d":"2002-11-05","o":5.76,"h":6,"l":5.76,"c":5.95,"v":55200},{"d":"2002-11-06","o":5.82,"h":5.99,"l":5.81,"c":5.92,"v":71600},{"d":"2002-11-07","o":5.86,"h":5.98,"l":5.86,"c":5.93,"v":73600},{"d":"2002-11-08","o":5.88,"h":5.98,"l":5.88,"c":5.94,"v":36400},{"d":"2002-11-11","o":5.9,"h":6.03,"l":5.9,"c":5.94,"v":130000},{"d":"2002-11-12","o":5.94,"h":5.94,"l":5.8,"c":5.91,"v":85200},{"d":"2002-11-13","o":5.91,"h":5.99,"l":5.84,"c":5.99,"v":29600},{"d":"2002-11-14","o":5.99,"h":6.06,"l":5.87,"c":6.03,"v":52800},{"d":"2002-11-15","o":6,"h":6.3,"l":6,"c":6,"v":83200},{"d":"2002-11-18","o":5.95,"h":6.06,"l":5.89,"c":5.99,"v":202800},{"d":"2002-11-19","o":6,"h":6.05,"l":5.91,"c":5.94,"v":88400},{"d":"2002-11-20","o":6.05,"h":6.05,"l":5.9,"c":5.93,"v":97200},{"d":"2002-11-21","o":5.94,"h":6.01,"l":5.91,"c":5.91,"v":108400},{"d":"2002-11-22","o":5.91,"h":6,"l":5.89,"c":5.95,"v":43200},{"d":"2002-11-25","o":5.96,"h":5.96,"l":5.88,"c":5.89,"v":166400},{"d":"2002-11-26","o":5.88,"h":5.99,"l":5.85,"c":5.93,"v":22400},{"d":"2002-11-27","o":5.95,"h":5.97,"l":5.88,"c":5.9,"v":49200},{"d":"2002-11-29","o":5.89,"h":5.98,"l":5.89,"c":5.97,"v":6400},{"d":"2002-12-02","o":6,"h":6.05,"l":5.91,"c":6.05,"v":52400},{"d":"2002-12-03","o":6.05,"h":6.05,"l":5.91,"c":5.92,"v":42400},{"d":"2002-12-04","o":5.92,"h":6,"l":5.92,"c":5.94,"v":23200},{"d":"2002-12-05","o":6,"h":6,"l":5.94,"c":5.97,"v":16000},{"d":"2002-12-06","o":5.97,"h":5.99,"l":5.91,"c":5.93,"v":19600},{"d":"2002-12-09","o":5.91,"h":5.99,"l":5.91,"c":5.92,"v":44800},{"d":"2002-12-10","o":5.92,"h":5.99,"l":5.84,"c":5.86,"v":44400},{"d":"2002-12-11","o":5.84,"h":5.93,"l":5.83,"c":5.84,"v":60000},{"d":"2002-12-12","o":5.98,"h":5.98,"l":5.85,"c":5.88,"v":44800},{"d":"2002-12-13","o":5.95,"h":5.95,"l":5.91,"c":5.91,"v":24000},{"d":"2002-12-16","o":5.95,"h":6,"l":5.9,"c":5.99,"v":44800},{"d":"2002-12-17","o":5.93,"h":6,"l":5.93,"c":5.95,"v":39200},{"d":"2002-12-18","o":5.91,"h":5.98,"l":5.91,"c":5.93,"v":35600},{"d":"2002-12-19","o":5.93,"h":6,"l":5.91,"c":5.92,"v":43200},{"d":"2002-12-20","o":5.92,"h":6.01,"l":5.92,"c":5.99,"v":57200},{"d":"2002-12-23","o":5.99,"h":6.04,"l":5.97,"c":6.01,"v":52000},{"d":"2002-12-24","o":5.98,"h":6.05,"l":5.95,"c":5.98,"v":46400},{"d":"2002-12-26","o":5.99,"h":6.02,"l":5.97,"c":6,"v":22000},{"d":"2002-12-27","o":5.99,"h":6.01,"l":5.96,"c":6.01,"v":60400},{"d":"2002-12-30","o":5.94,"h":6.01,"l":5.94,"c":5.99,"v":121200},{"d":"2002-12-31","o":6,"h":6.1,"l":5.98,"c":6.05,"v":82000},{"d":"2003-01-02","o":5.95,"h":6.15,"l":5.92,"c":6.14,"v":34000},{"d":"2003-01-03","o":6.14,"h":6.15,"l":6.01,"c":6.08,"v":32000},{"d":"2003-01-06","o":6.11,"h":6.25,"l":6.08,"c":6.19,"v":65200},{"d":"2003-01-07","o":6.19,"h":6.21,"l":6,"c":6.04,"v":59600},{"d":"2003-01-08","o":6.1,"h":6.1,"l":6.04,"c":6.04,"v":40000},{"d":"2003-01-09","o":6.1,"h":6.25,"l":6.04,"c":6.04,"v":54400},{"d":"2003-01-10","o":6.07,"h":6.12,"l":6.04,"c":6.12,"v":22800},{"d":"2003-01-13","o":6.03,"h":6.12,"l":6.03,"c":6.11,"v":82800},{"d":"2003-01-14","o":6.11,"h":6.18,"l":6.1,"c":6.12,"v":26000},{"d":"2003-01-15","o":6.14,"h":6.19,"l":6.11,"c":6.14,"v":33600},{"d":"2003-01-16","o":6.19,"h":6.25,"l":6.16,"c":6.25,"v":26400},{"d":"2003-01-17","o":6.25,"h":6.25,"l":6.14,"c":6.24,"v":243600},{"d":"2003-01-21","o":6.25,"h":6.25,"l":6.14,"c":6.22,"v":18400},{"d":"2003-01-22","o":6.09,"h":6.16,"l":6.05,"c":6.16,"v":66000},{"d":"2003-01-23","o":6.11,"h":6.17,"l":6,"c":6.05,"v":94000},{"d":"2003-01-24","o":6.05,"h":6.08,"l":6.03,"c":6.07,"v":34400},{"d":"2003-01-27","o":6.06,"h":6.17,"l":6.06,"c":6.09,"v":36400},{"d":"2003-01-28","o":6.14,"h":6.15,"l":6.03,"c":6.15,"v":52000},{"d":"2003-01-29","o":6.3,"h":6.38,"l":6.24,"c":6.25,"v":251600},{"d":"2003-01-30","o":5.96,"h":6.25,"l":5.96,"c":6.13,"v":221600},{"d":"2003-01-31","o":6.17,"h":6.18,"l":6.04,"c":6.14,"v":104400},{"d":"2003-02-03","o":6.06,"h":6.18,"l":6.03,"c":6.06,"v":76400},{"d":"2003-02-04","o":6.12,"h":6.16,"l":6.03,"c":6.13,"v":46800},{"d":"2003-02-05","o":6.05,"h":6.15,"l":6.05,"c":6.07,"v":33200},{"d":"2003-02-06","o":5.93,"h":5.93,"l":5.72,"c":5.89,"v":226800},{"d":"2003-02-07","o":5.91,"h":5.91,"l":5.82,"c":5.89,"v":89200},{"d":"2003-02-10","o":5.75,"h":5.87,"l":5.62,"c":5.63,"v":396400},{"d":"2003-02-11","o":5.69,"h":5.75,"l":5.64,"c":5.72,"v":3095600},{"d":"2003-02-12","o":5.74,"h":5.74,"l":5.67,"c":5.7,"v":441200},{"d":"2003-02-13","o":5.72,"h":5.72,"l":5.63,"c":5.68,"v":540000},{"d":"2003-02-14","o":5.69,"h":5.69,"l":5.63,"c":5.65,"v":379200},{"d":"2003-02-18","o":5.68,"h":5.68,"l":5.64,"c":5.66,"v":259200},{"d":"2003-02-19","o":5.68,"h":5.68,"l":5.63,"c":5.64,"v":201600},{"d":"2003-02-20","o":5.64,"h":5.74,"l":5.63,"c":5.69,"v":367600},{"d":"2003-02-21","o":5.69,"h":5.74,"l":5.64,"c":5.74,"v":317200},{"d":"2003-02-24","o":5.73,"h":5.76,"l":5.64,"c":5.72,"v":527200},{"d":"2003-02-25","o":5.7,"h":5.78,"l":5.65,"c":5.72,"v":553200},{"d":"2003-02-26","o":5.72,"h":5.75,"l":5.66,"c":5.68,"v":250400},{"d":"2003-02-27","o":5.66,"h":5.89,"l":5.64,"c":5.71,"v":548000},{"d":"2003-02-28","o":5.73,"h":5.77,"l":5.7,"c":5.72,"v":293600},{"d":"2003-03-03","o":5.67,"h":5.75,"l":5.66,"c":5.68,"v":461200},{"d":"2003-03-04","o":5.71,"h":5.72,"l":5.66,"c":5.67,"v":327600},{"d":"2003-03-05","o":5.67,"h":5.73,"l":5.66,"c":5.66,"v":394000},{"d":"2003-03-06","o":5.65,"h":5.7,"l":5.65,"c":5.68,"v":199600},{"d":"2003-03-07","o":5.69,"h":5.74,"l":5.66,"c":5.72,"v":224800},{"d":"2003-03-10","o":5.69,"h":5.74,"l":5.66,"c":5.66,"v":169600},{"d":"2003-03-11","o":5.68,"h":5.71,"l":5.65,"c":5.66,"v":145200},{"d":"2003-03-12","o":5.71,"h":5.71,"l":5.54,"c":5.62,"v":299200},{"d":"2003-03-13","o":5.62,"h":5.62,"l":5.47,"c":5.57,"v":340400},{"d":"2003-03-14","o":5.62,"h":5.62,"l":5.5,"c":5.55,"v":116000},{"d":"2003-03-17","o":5.6,"h":5.6,"l":5.38,"c":5.49,"v":366000},{"d":"2003-03-18","o":5.4,"h":5.62,"l":5.37,"c":5.47,"v":184000},{"d":"2003-03-19","o":5.47,"h":5.62,"l":5.41,"c":5.55,"v":190000},{"d":"2003-03-20","o":5.49,"h":5.65,"l":5.42,"c":5.62,"v":211600},{"d":"2003-03-21","o":5.62,"h":5.75,"l":5.6,"c":5.74,"v":369200},{"d":"2003-03-24","o":5.74,"h":5.74,"l":5.58,"c":5.62,"v":233600},{"d":"2003-03-25","o":5.59,"h":5.69,"l":5.57,"c":5.58,"v":184400},{"d":"2003-03-26","o":5.64,"h":5.66,"l":5.58,"c":5.63,"v":241600},{"d":"2003-03-27","o":5.67,"h":5.67,"l":5.43,"c":5.62,"v":226400},{"d":"2003-03-28","o":5.6,"h":5.62,"l":5.49,"c":5.57,"v":145200},{"d":"2003-03-31","o":5.58,"h":5.6,"l":5.5,"c":5.6,"v":133600},{"d":"2003-04-01","o":5.62,"h":5.68,"l":5.49,"c":5.6,"v":352000},{"d":"2003-04-02","o":5.65,"h":5.7,"l":5.53,"c":5.56,"v":218000},{"d":"2003-04-03","o":5.62,"h":5.63,"l":5.57,"c":5.63,"v":75600},{"d":"2003-04-04","o":5.61,"h":5.64,"l":5.61,"c":5.64,"v":109600},{"d":"2003-04-07","o":5.66,"h":5.69,"l":5.57,"c":5.64,"v":264000},{"d":"2003-04-08","o":5.62,"h":5.68,"l":5.61,"c":5.63,"v":253200},{"d":"2003-04-09","o":5.64,"h":5.73,"l":5.62,"c":5.69,"v":156800},{"d":"2003-04-10","o":5.74,"h":5.88,"l":5.66,"c":5.85,"v":540000},{"d":"2003-04-11","o":5.79,"h":5.88,"l":5.79,"c":5.82,"v":288400},{"d":"2003-04-14","o":5.85,"h":5.88,"l":5.81,"c":5.84,"v":458000},{"d":"2003-04-15","o":5.85,"h":5.9,"l":5.82,"c":5.89,"v":488000},{"d":"2003-04-16","o":5.89,"h":6.01,"l":5.89,"c":5.91,"v":423200},{"d":"2003-04-17","o":5.94,"h":6,"l":5.89,"c":5.95,"v":383200},{"d":"2003-04-21","o":6,"h":6.03,"l":5.95,"c":5.99,"v":648000},{"d":"2003-04-22","o":6.02,"h":6.04,"l":5.95,"c":6.01,"v":444800},{"d":"2003-04-23","o":6.04,"h":6.12,"l":5.97,"c":6.08,"v":474400},{"d":"2003-04-24","o":6.12,"h":6.12,"l":6.05,"c":6.09,"v":267600},{"d":"2003-04-25","o":6.11,"h":6.21,"l":6.09,"c":6.12,"v":354800},{"d":"2003-04-28","o":6.18,"h":6.25,"l":6.11,"c":6.22,"v":340400},{"d":"2003-04-29","o":6.27,"h":6.29,"l":6.19,"c":6.29,"v":358400},{"d":"2003-04-30","o":6.28,"h":6.32,"l":6.2,"c":6.23,"v":424000},{"d":"2003-05-01","o":6.04,"h":6.2,"l":5.99,"c":6.13,"v":276800},{"d":"2003-05-02","o":6.12,"h":6.2,"l":6.1,"c":6.14,"v":177200},{"d":"2003-05-05","o":5.91,"h":6.2,"l":5.8,"c":6.09,"v":426000},{"d":"2003-05-06","o":6.16,"h":6.17,"l":6,"c":6.12,"v":308000},{"d":"2003-05-07","o":6.12,"h":6.21,"l":6,"c":6.14,"v":186400},{"d":"2003-05-08","o":6.12,"h":6.25,"l":6.06,"c":6.16,"v":221200},{"d":"2003-05-09","o":6.2,"h":6.25,"l":6.09,"c":6.09,"v":112000},{"d":"2003-05-12","o":6.11,"h":6.21,"l":6.09,"c":6.21,"v":171600},{"d":"2003-05-13","o":6.1,"h":6.22,"l":6.1,"c":6.2,"v":162400},{"d":"2003-05-14","o":6.16,"h":6.25,"l":6.16,"c":6.25,"v":117600},{"d":"2003-05-15","o":6.25,"h":6.32,"l":6.1,"c":6.32,"v":158400},{"d":"2003-05-16","o":6.36,"h":6.56,"l":6.32,"c":6.41,"v":281600},{"d":"2003-05-19","o":6.44,"h":6.5,"l":6.35,"c":6.37,"v":185600},{"d":"2003-05-20","o":6.44,"h":6.5,"l":6.38,"c":6.48,"v":229600},{"d":"2003-05-21","o":6.5,"h":6.67,"l":6.44,"c":6.58,"v":483600},{"d":"2003-05-22","o":6.6,"h":6.61,"l":6.45,"c":6.51,"v":330400},{"d":"2003-05-23","o":6.5,"h":6.69,"l":6.31,"c":6.53,"v":220000},{"d":"2003-05-27","o":6.62,"h":6.62,"l":6.5,"c":6.59,"v":268800},{"d":"2003-05-28","o":6.62,"h":6.69,"l":6.53,"c":6.6,"v":322800},{"d":"2003-05-29","o":6.64,"h":6.64,"l":6.5,"c":6.53,"v":207600},{"d":"2003-05-30","o":6.56,"h":6.62,"l":6.5,"c":6.53,"v":138800},{"d":"2003-06-02","o":6.5,"h":6.56,"l":6.44,"c":6.56,"v":140800},{"d":"2003-06-03","o":6.49,"h":6.7,"l":6.49,"c":6.56,"v":443200},{"d":"2003-06-04","o":6.7,"h":6.75,"l":6.53,"c":6.68,"v":304800},{"d":"2003-06-05","o":6.75,"h":6.82,"l":6.69,"c":6.8,"v":300800},{"d":"2003-06-06","o":6.81,"h":6.82,"l":6.63,"c":6.82,"v":117600},{"d":"2003-06-09","o":6.73,"h":6.94,"l":6.61,"c":6.78,"v":148000},{"d":"2003-06-10","o":6.75,"h":6.94,"l":6.69,"c":6.9,"v":244800},{"d":"2003-06-11","o":6.88,"h":6.99,"l":6.75,"c":6.95,"v":267200},{"d":"2003-06-12","o":6.82,"h":7,"l":6.43,"c":6.93,"v":452800},{"d":"2003-06-13","o":6.98,"h":6.98,"l":6.88,"c":6.97,"v":170800},{"d":"2003-06-16","o":6.88,"h":6.97,"l":6.7,"c":6.88,"v":360400},{"d":"2003-06-17","o":6.89,"h":6.93,"l":6.75,"c":6.82,"v":188800},{"d":"2003-06-18","o":6.87,"h":6.87,"l":6.67,"c":6.75,"v":190000},{"d":"2003-06-19","o":6.76,"h":6.8,"l":6.31,"c":6.5,"v":367600},{"d":"2003-06-20","o":6.43,"h":6.74,"l":6.35,"c":6.72,"v":152800},{"d":"2003-06-23","o":6.67,"h":6.82,"l":6.67,"c":6.74,"v":172400},{"d":"2003-06-24","o":6.75,"h":6.84,"l":6.66,"c":6.84,"v":171200},{"d":"2003-06-25","o":6.69,"h":6.88,"l":6.69,"c":6.83,"v":131200},{"d":"2003-06-26","o":6.75,"h":6.88,"l":6.51,"c":6.56,"v":209600},{"d":"2003-06-27","o":6.62,"h":6.88,"l":6.61,"c":6.88,"v":172000},{"d":"2003-06-30","o":6.78,"h":6.93,"l":6.68,"c":6.81,"v":98400},{"d":"2003-07-01","o":6.88,"h":6.92,"l":6.74,"c":6.79,"v":116400},{"d":"2003-07-02","o":7.09,"h":7.09,"l":6.62,"c":6.99,"v":157200},{"d":"2003-07-03","o":6.98,"h":7,"l":6.75,"c":6.89,"v":70400},{"d":"2003-07-07","o":6.92,"h":7.22,"l":6.87,"c":7.13,"v":158400},{"d":"2003-07-08","o":7.13,"h":7.23,"l":6.97,"c":7.22,"v":191200},{"d":"2003-07-09","o":7.22,"h":7.37,"l":6.92,"c":7.06,"v":196400},{"d":"2003-07-10","o":7.07,"h":7.37,"l":7.07,"c":7.34,"v":159200},{"d":"2003-07-11","o":7.37,"h":7.38,"l":6.99,"c":7.18,"v":174000},{"d":"2003-07-14","o":7.42,"h":7.44,"l":7.19,"c":7.24,"v":173200},{"d":"2003-07-15","o":7.27,"h":7.44,"l":7.07,"c":7.25,"v":161200},{"d":"2003-07-16","o":7.25,"h":7.38,"l":7.04,"c":7.24,"v":140000},{"d":"2003-07-17","o":7.13,"h":7.25,"l":7.01,"c":7.08,"v":150000},{"d":"2003-07-18","o":7.11,"h":7.14,"l":7.05,"c":7.09,"v":144400},{"d":"2003-07-21","o":7.11,"h":7.18,"l":7.04,"c":7.18,"v":88400},{"d":"2003-07-22","o":7.16,"h":7.29,"l":7.16,"c":7.29,"v":89200},{"d":"2003-07-23","o":7.36,"h":7.37,"l":7.16,"c":7.23,"v":123200},{"d":"2003-07-24","o":7.37,"h":7.37,"l":7.25,"c":7.26,"v":97200},{"d":"2003-07-25","o":7.16,"h":7.3,"l":7.05,"c":7.19,"v":105600},{"d":"2003-07-28","o":7.22,"h":7.26,"l":7.11,"c":7.16,"v":149600},{"d":"2003-07-29","o":7.16,"h":7.2,"l":7.12,"c":7.12,"v":200400},{"d":"2003-07-30","o":7.12,"h":7.18,"l":7.11,"c":7.18,"v":128800},{"d":"2003-07-31","o":7.2,"h":7.28,"l":7.12,"c":7.28,"v":126800},{"d":"2003-08-01","o":7.08,"h":7.24,"l":6.89,"c":7.04,"v":117200},{"d":"2003-08-04","o":6.94,"h":7.18,"l":6.37,"c":6.76,"v":318800},{"d":"2003-08-05","o":6.76,"h":6.76,"l":6.56,"c":6.59,"v":252000},{"d":"2003-08-06","o":6.4,"h":6.62,"l":6.4,"c":6.56,"v":167600},{"d":"2003-08-07","o":6.51,"h":6.79,"l":6.51,"c":6.66,"v":132800},{"d":"2003-08-08","o":6.74,"h":7.06,"l":6.62,"c":6.9,"v":161200},{"d":"2003-08-11","o":7.06,"h":7.14,"l":6.75,"c":7,"v":132000},{"d":"2003-08-12","o":6.83,"h":7.09,"l":6.83,"c":7.09,"v":156800},{"d":"2003-08-13","o":7.08,"h":7.09,"l":6.88,"c":6.94,"v":120400},{"d":"2003-08-14","o":6.88,"h":6.94,"l":6.88,"c":6.88,"v":83200},{"d":"2003-08-15","o":7.25,"h":7.3,"l":6.88,"c":7,"v":120800},{"d":"2003-08-18","o":6.81,"h":7.09,"l":6.75,"c":6.97,"v":194800},{"d":"2003-08-19","o":6.93,"h":7.06,"l":6.61,"c":6.8,"v":175600},{"d":"2003-08-20","o":6.51,"h":6.68,"l":6.5,"c":6.64,"v":268800},{"d":"2003-08-21","o":6.69,"h":6.94,"l":6.61,"c":6.94,"v":98400},{"d":"2003-08-22","o":6.97,"h":7.01,"l":6.89,"c":6.95,"v":46400},{"d":"2003-08-25","o":7.07,"h":7.13,"l":6.76,"c":6.93,"v":89600},{"d":"2003-08-26","o":7,"h":7.05,"l":6.92,"c":7.05,"v":77600},{"d":"2003-08-27","o":6.84,"h":7.09,"l":6.84,"c":7.07,"v":127200},{"d":"2003-08-28","o":7.03,"h":7.2,"l":7.03,"c":7.2,"v":57200},{"d":"2003-08-29","o":7.2,"h":7.24,"l":7.07,"c":7.18,"v":43600},{"d":"2003-09-02","o":7.22,"h":7.25,"l":7,"c":7.2,"v":97200},{"d":"2003-09-03","o":7.17,"h":7.24,"l":7.02,"c":7.16,"v":117600},{"d":"2003-09-04","o":7.25,"h":7.25,"l":7.05,"c":7.18,"v":72000},{"d":"2003-09-05","o":7.19,"h":7.22,"l":7.09,"c":7.11,"v":83200},{"d":"2003-09-08","o":7.09,"h":7.16,"l":6.89,"c":7.06,"v":108400},{"d":"2003-09-09","o":6.88,"h":7.12,"l":6.88,"c":7.12,"v":102000},{"d":"2003-09-10","o":7.25,"h":7.25,"l":7.05,"c":7.12,"v":134400},{"d":"2003-09-11","o":7.09,"h":7.19,"l":6.95,"c":7.19,"v":68400},{"d":"2003-09-12","o":7.18,"h":7.18,"l":7.09,"c":7.12,"v":34800},{"d":"2003-09-15","o":7.18,"h":7.19,"l":7.06,"c":7.07,"v":155600},{"d":"2003-09-16","o":7.07,"h":7.15,"l":6.97,"c":7.05,"v":102000},{"d":"2003-09-17","o":7.17,"h":7.17,"l":7.01,"c":7.05,"v":76400},{"d":"2003-09-18","o":7.04,"h":7.15,"l":6.99,"c":7.05,"v":95200},{"d":"2003-09-19","o":7,"h":7.14,"l":7,"c":7.04,"v":80800},{"d":"2003-09-22","o":7.12,"h":7.25,"l":7.01,"c":7.25,"v":111600},{"d":"2003-09-23","o":7.25,"h":7.28,"l":7.05,"c":7.2,"v":119200},{"d":"2003-09-24","o":7.28,"h":7.28,"l":7.15,"c":7.24,"v":76400},{"d":"2003-09-25","o":7.25,"h":7.33,"l":7.19,"c":7.2,"v":74000},{"d":"2003-09-26","o":7.18,"h":7.35,"l":7.07,"c":7.3,"v":88800},{"d":"2003-09-29","o":7.37,"h":7.38,"l":7.07,"c":7.28,"v":123200},{"d":"2003-09-30","o":7.31,"h":7.48,"l":7.18,"c":7.41,"v":131200},{"d":"2003-10-01","o":7.48,"h":7.5,"l":7.41,"c":7.5,"v":169200},{"d":"2003-10-02","o":7.5,"h":7.64,"l":7.46,"c":7.48,"v":132800},{"d":"2003-10-03","o":7.59,"h":7.68,"l":7.3,"c":7.32,"v":250400},{"d":"2003-10-06","o":7.43,"h":7.49,"l":7.25,"c":7.49,"v":107200},{"d":"2003-10-07","o":7.64,"h":7.71,"l":7.38,"c":7.61,"v":199600},{"d":"2003-10-08","o":7.61,"h":7.72,"l":7.48,"c":7.72,"v":75600},{"d":"2003-10-09","o":7.64,"h":7.75,"l":7.5,"c":7.54,"v":162000},{"d":"2003-10-10","o":7.53,"h":7.69,"l":7.41,"c":7.61,"v":114000},{"d":"2003-10-13","o":7.66,"h":7.69,"l":7.47,"c":7.53,"v":170000},{"d":"2003-10-14","o":7.66,"h":7.66,"l":7.41,"c":7.64,"v":102000},{"d":"2003-10-15","o":7.45,"h":7.5,"l":7.18,"c":7.25,"v":370400},{"d":"2003-10-16","o":7.18,"h":7.28,"l":7.03,"c":7.19,"v":267600},{"d":"2003-10-17","o":7.12,"h":7.2,"l":7,"c":7.09,"v":146800},{"d":"2003-10-20","o":7.07,"h":7.22,"l":7.07,"c":7.2,"v":74400},{"d":"2003-10-21","o":7.22,"h":7.47,"l":7.18,"c":7.41,"v":133200},{"d":"2003-10-22","o":7.5,"h":7.5,"l":7.35,"c":7.36,"v":122800},{"d":"2003-10-23","o":7.43,"h":7.43,"l":7.34,"c":7.36,"v":60800},{"d":"2003-10-24","o":7.4,"h":7.5,"l":7.31,"c":7.41,"v":78800},{"d":"2003-10-27","o":7.5,"h":7.54,"l":7.32,"c":7.36,"v":182400},{"d":"2003-10-28","o":7.43,"h":7.5,"l":7.25,"c":7.31,"v":190400},{"d":"2003-10-29","o":7.41,"h":7.5,"l":7.15,"c":7.22,"v":193600},{"d":"2003-10-30","o":7.15,"h":7.24,"l":7.03,"c":7.15,"v":120400},{"d":"2003-10-31","o":7.18,"h":7.42,"l":7.13,"c":7.33,"v":82400},{"d":"2003-11-03","o":7.23,"h":7.43,"l":7.14,"c":7.35,"v":162400},{"d":"2003-11-04","o":7.43,"h":7.45,"l":7.2,"c":7.37,"v":122400},{"d":"2003-11-05","o":7.29,"h":7.45,"l":7.26,"c":7.44,"v":155200},{"d":"2003-11-06","o":7.43,"h":7.5,"l":7.41,"c":7.5,"v":88400},{"d":"2003-11-07","o":7.54,"h":7.7,"l":7.41,"c":7.7,"v":127200},{"d":"2003-11-10","o":7.72,"h":7.72,"l":7.44,"c":7.58,"v":91600},{"d":"2003-11-11","o":7.72,"h":7.75,"l":7.44,"c":7.75,"v":79600},{"d":"2003-11-12","o":7.67,"h":7.88,"l":7.67,"c":7.84,"v":79600},{"d":"2003-11-13","o":7.87,"h":7.9,"l":7.64,"c":7.76,"v":79600},{"d":"2003-11-14","o":7.78,"h":7.78,"l":7.52,"c":7.57,"v":68000},{"d":"2003-11-17","o":7.78,"h":8.02,"l":7.54,"c":7.86,"v":156000},{"d":"2003-11-18","o":8.02,"h":8.02,"l":7.76,"c":7.86,"v":157600},{"d":"2003-11-19","o":7.84,"h":7.84,"l":7.7,"c":7.72,"v":214000},{"d":"2003-11-20","o":7.7,"h":7.85,"l":7.65,"c":7.74,"v":77600},{"d":"2003-11-21","o":7.88,"h":7.99,"l":7.63,"c":7.63,"v":131200},{"d":"2003-11-24","o":7.79,"h":7.85,"l":7.63,"c":7.71,"v":110800},{"d":"2003-11-25","o":7.62,"h":7.75,"l":7.62,"c":7.74,"v":48400},{"d":"2003-11-26","o":7.75,"h":7.75,"l":7.69,"c":7.72,"v":49600},{"d":"2003-11-28","o":7.75,"h":7.95,"l":7.75,"c":7.87,"v":21600},{"d":"2003-12-01","o":7.99,"h":8.2,"l":7.73,"c":7.96,"v":88000},{"d":"2003-12-02","o":7.88,"h":7.99,"l":7.76,"c":7.99,"v":55600},{"d":"2003-12-03","o":7.86,"h":8.04,"l":7.86,"c":8,"v":110400},{"d":"2003-12-04","o":8,"h":8.14,"l":7.82,"c":7.86,"v":74400},{"d":"2003-12-05","o":7.74,"h":8,"l":7.74,"c":8,"v":137200},{"d":"2003-12-08","o":7.86,"h":8.35,"l":7.75,"c":8.2,"v":213600},{"d":"2003-12-09","o":8.49,"h":8.59,"l":8.25,"c":8.38,"v":218400},{"d":"2003-12-10","o":8.54,"h":8.54,"l":8.16,"c":8.16,"v":97200},{"d":"2003-12-11","o":8.34,"h":8.34,"l":7.94,"c":8.23,"v":125200},{"d":"2003-12-12","o":8.34,"h":8.34,"l":8.1,"c":8.3,"v":78800},{"d":"2003-12-15","o":8.18,"h":8.51,"l":7.75,"c":8.07,"v":547200},{"d":"2003-12-16","o":8.31,"h":8.31,"l":7.94,"c":8.25,"v":247600},{"d":"2003-12-17","o":8,"h":8.25,"l":7.79,"c":8.05,"v":185600},{"d":"2003-12-18","o":7.99,"h":8.33,"l":7.99,"c":8.23,"v":165200},{"d":"2003-12-19","o":8.33,"h":8.37,"l":8,"c":8.23,"v":208400},{"d":"2003-12-22","o":8.13,"h":8.37,"l":8.12,"c":8.27,"v":63200},{"d":"2003-12-23","o":8.4,"h":8.41,"l":8.2,"c":8.37,"v":112000},{"d":"2003-12-24","o":8.37,"h":8.38,"l":8.33,"c":8.34,"v":21600},{"d":"2003-12-26","o":8.43,"h":8.66,"l":8.35,"c":8.52,"v":91200},{"d":"2003-12-29","o":8.62,"h":8.74,"l":8.54,"c":8.62,"v":181600},{"d":"2003-12-30","o":8.81,"h":8.81,"l":8.44,"c":8.44,"v":184400},{"d":"2003-12-31","o":8.5,"h":8.75,"l":8.35,"c":8.6,"v":126800},{"d":"2004-01-02","o":8.55,"h":8.64,"l":8.3,"c":8.55,"v":199600},{"d":"2004-01-05","o":8.7,"h":8.86,"l":8.57,"c":8.76,"v":326400},{"d":"2004-01-06","o":8.89,"h":8.94,"l":8.75,"c":8.94,"v":154400},{"d":"2004-01-07","o":8.94,"h":9.05,"l":8.84,"c":8.9,"v":182000},{"d":"2004-01-08","o":9.06,"h":9.06,"l":8.72,"c":8.72,"v":154800},{"d":"2004-01-09","o":8.96,"h":8.96,"l":8.57,"c":8.88,"v":166000},{"d":"2004-01-12","o":8.88,"h":9.07,"l":8.48,"c":9.05,"v":236000},{"d":"2004-01-13","o":8.86,"h":9.18,"l":8.84,"c":8.85,"v":238800},{"d":"2004-01-14","o":8.89,"h":9.06,"l":8.88,"c":8.97,"v":112800},{"d":"2004-01-15","o":8.56,"h":8.66,"l":7.81,"c":7.95,"v":2011600},{"d":"2004-01-16","o":8.06,"h":8.11,"l":7.63,"c":8,"v":1081200},{"d":"2004-01-20","o":8,"h":8.21,"l":7.85,"c":8.18,"v":375200},{"d":"2004-01-21","o":8.15,"h":8.27,"l":8.12,"c":8.27,"v":362400},{"d":"2004-01-22","o":7.97,"h":8.25,"l":7.95,"c":8.25,"v":216400},{"d":"2004-01-23","o":8.3,"h":8.31,"l":8.13,"c":8.2,"v":232400},{"d":"2004-01-26","o":8.29,"h":8.37,"l":8.09,"c":8.37,"v":453600},{"d":"2004-01-27","o":8.11,"h":8.56,"l":8.11,"c":8.56,"v":363200},{"d":"2004-01-28","o":8.67,"h":8.87,"l":8.59,"c":8.65,"v":564400},{"d":"2004-01-29","o":8.66,"h":8.87,"l":8.25,"c":8.44,"v":292400},{"d":"2004-01-30","o":8.44,"h":8.54,"l":8.11,"c":8.5,"v":190800},{"d":"2004-02-02","o":8.61,"h":8.85,"l":8.44,"c":8.81,"v":520400},{"d":"2004-02-03","o":8.61,"h":8.61,"l":8.25,"c":8.56,"v":404400},{"d":"2004-02-04","o":8.62,"h":8.87,"l":8.38,"c":8.8,"v":356800},{"d":"2004-02-05","o":8.8,"h":8.97,"l":8.63,"c":8.96,"v":349200},{"d":"2004-02-06","o":9.06,"h":9.06,"l":8.84,"c":8.97,"v":201600},{"d":"2004-02-09","o":9,"h":9.14,"l":8.94,"c":8.95,"v":410400},{"d":"2004-02-10","o":9.14,"h":9.25,"l":8.92,"c":9.12,"v":302800},{"d":"2004-02-11","o":9.18,"h":9.18,"l":8.94,"c":9.02,"v":259200},{"d":"2004-02-12","o":8.94,"h":9,"l":8.58,"c":8.94,"v":548000},{"d":"2004-02-13","o":9.02,"h":9.06,"l":8.75,"c":9.02,"v":239200},{"d":"2004-02-17","o":9.12,"h":9.47,"l":9.12,"c":9.43,"v":462000},{"d":"2004-02-18","o":9.55,"h":9.75,"l":9.19,"c":9.37,"v":319600},{"d":"2004-02-19","o":9.19,"h":9.38,"l":9.19,"c":9.34,"v":220800},{"d":"2004-02-20","o":9.3,"h":9.54,"l":9.27,"c":9.31,"v":276800},{"d":"2004-02-23","o":9.45,"h":9.45,"l":9.26,"c":9.3,"v":228000},{"d":"2004-02-24","o":9.26,"h":9.32,"l":9.07,"c":9.23,"v":225600},{"d":"2004-02-25","o":9.25,"h":9.3,"l":9.12,"c":9.24,"v":246800},{"d":"2004-02-26","o":9.19,"h":9.25,"l":9.11,"c":9.24,"v":221200},{"d":"2004-02-27","o":9.31,"h":9.31,"l":9.1,"c":9.31,"v":196000},{"d":"2004-03-01","o":9.31,"h":9.96,"l":9.31,"c":9.66,"v":609200},{"d":"2004-03-02","o":10,"h":10.1,"l":9.62,"c":9.72,"v":293600},{"d":"2004-03-03","o":9.73,"h":9.74,"l":9.54,"c":9.72,"v":190000},{"d":"2004-03-04","o":9.71,"h":9.72,"l":9.62,"c":9.64,"v":130400},{"d":"2004-03-05","o":9.65,"h":9.72,"l":9.53,"c":9.59,"v":176800},{"d":"2004-03-08","o":9.64,"h":9.98,"l":9.52,"c":9.79,"v":332400},{"d":"2004-03-09","o":9.64,"h":9.86,"l":9.61,"c":9.75,"v":166400},{"d":"2004-03-10","o":10.18,"h":10.23,"l":9.65,"c":9.71,"v":218000},{"d":"2004-03-11","o":9.55,"h":9.75,"l":9.38,"c":9.39,"v":316400},{"d":"2004-03-12","o":9.31,"h":9.72,"l":9.29,"c":9.61,"v":118000},{"d":"2004-03-15","o":9.57,"h":9.66,"l":9.32,"c":9.38,"v":197200},{"d":"2004-03-16","o":9.64,"h":9.65,"l":9.45,"c":9.55,"v":115600},{"d":"2004-03-17","o":9.65,"h":9.66,"l":9.49,"c":9.54,"v":112400},{"d":"2004-03-18","o":9.51,"h":9.66,"l":9.5,"c":9.65,"v":139200},{"d":"2004-03-19","o":9.65,"h":9.88,"l":9.44,"c":9.48,"v":165600},{"d":"2004-03-22","o":9.48,"h":9.69,"l":9.43,"c":9.69,"v":112000},{"d":"2004-03-23","o":9.75,"h":9.75,"l":9.5,"c":9.61,"v":90800},{"d":"2004-03-24","o":9.62,"h":9.83,"l":9.51,"c":9.72,"v":120400},{"d":"2004-03-25","o":9.64,"h":9.75,"l":9.5,"c":9.53,"v":237600},{"d":"2004-03-26","o":9.66,"h":9.66,"l":9.48,"c":9.49,"v":198800},{"d":"2004-03-29","o":9.56,"h":9.66,"l":9.45,"c":9.52,"v":212000},{"d":"2004-03-30","o":9.57,"h":9.67,"l":9.44,"c":9.67,"v":184000},{"d":"2004-03-31","o":9.65,"h":10,"l":9.65,"c":10,"v":149200},{"d":"2004-04-01","o":10,"h":10.08,"l":9.97,"c":9.97,"v":247600},{"d":"2004-04-02","o":10.12,"h":10.17,"l":9.75,"c":10,"v":140800},{"d":"2004-04-05","o":10,"h":10,"l":9.65,"c":9.78,"v":136800},{"d":"2004-04-06","o":9.58,"h":9.85,"l":9.56,"c":9.58,"v":142800},{"d":"2004-04-07","o":9.69,"h":9.86,"l":9.56,"c":9.8,"v":110000},{"d":"2004-04-08","o":10,"h":10.03,"l":9.8,"c":9.9,"v":119200},{"d":"2004-04-12","o":10.04,"h":10.04,"l":9.27,"c":9.66,"v":378800},{"d":"2004-04-13","o":9.48,"h":9.5,"l":9.05,"c":9.09,"v":551600},{"d":"2004-04-14","o":9,"h":9.11,"l":8.27,"c":8.54,"v":1037600},{"d":"2004-04-15","o":8.51,"h":9.23,"l":8.51,"c":9.23,"v":367200},{"d":"2004-04-16","o":9.24,"h":9.49,"l":8.79,"c":9.37,"v":205200},{"d":"2004-04-19","o":9.4,"h":9.5,"l":9.06,"c":9.11,"v":184800},{"d":"2004-04-20","o":9.01,"h":9.35,"l":9.01,"c":9.26,"v":204400},{"d":"2004-04-21","o":9.12,"h":9.29,"l":8.71,"c":8.72,"v":330400},{"d":"2004-04-22","o":8.88,"h":9.29,"l":8.71,"c":9.26,"v":130400},{"d":"2004-04-23","o":9.32,"h":9.75,"l":9.31,"c":9.58,"v":456800},{"d":"2004-04-26","o":9.84,"h":9.94,"l":9.62,"c":9.81,"v":402400},{"d":"2004-04-27","o":9.96,"h":10.37,"l":9.88,"c":10.18,"v":478800},{"d":"2004-04-28","o":10.22,"h":10.36,"l":10.11,"c":10.35,"v":688800},{"d":"2004-04-29","o":10.35,"h":10.38,"l":9.64,"c":9.74,"v":489600},{"d":"2004-04-30","o":9.52,"h":9.72,"l":9.32,"c":9.67,"v":456400},{"d":"2004-05-03","o":9.71,"h":10.1,"l":9.62,"c":9.97,"v":434000},{"d":"2004-05-04","o":10,"h":10.25,"l":9.85,"c":10.25,"v":211600},{"d":"2004-05-05","o":10.2,"h":10.27,"l":10.01,"c":10.15,"v":172800},{"d":"2004-05-06","o":9.97,"h":10.11,"l":9.62,"c":9.75,"v":212400},{"d":"2004-05-07","o":9.79,"h":9.9,"l":9.52,"c":9.52,"v":170800},{"d":"2004-05-10","o":9.65,"h":9.65,"l":8.92,"c":9.25,"v":427600},{"d":"2004-05-11","o":9.13,"h":9.73,"l":9.12,"c":9.55,"v":184800},{"d":"2004-05-12","o":9.55,"h":9.55,"l":9.38,"c":9.47,"v":207600},{"d":"2004-05-13","o":9.5,"h":9.56,"l":9.28,"c":9.4,"v":146000},{"d":"2004-05-14","o":9.4,"h":9.49,"l":9.28,"c":9.4,"v":218800},{"d":"2004-05-17","o":9.47,"h":9.75,"l":9.4,"c":9.62,"v":174800},{"d":"2004-05-18","o":9.52,"h":9.97,"l":9.52,"c":9.8,"v":135200},{"d":"2004-05-19","o":9.68,"h":9.9,"l":9.64,"c":9.65,"v":281600},{"d":"2004-05-20","o":9.97,"h":10,"l":9.7,"c":9.71,"v":148800},{"d":"2004-05-21","o":9.69,"h":9.8,"l":9.52,"c":9.52,"v":84800},{"d":"2004-05-24","o":9.66,"h":9.66,"l":9.51,"c":9.62,"v":312000},{"d":"2004-05-25","o":9.69,"h":10.09,"l":9.65,"c":9.99,"v":181200},{"d":"2004-05-26","o":9.9,"h":10.1,"l":9.76,"c":10.1,"v":115200},{"d":"2004-05-27","o":10.22,"h":10.27,"l":10,"c":10.19,"v":127600},{"d":"2004-05-28","o":10.16,"h":10.26,"l":9.93,"c":10.06,"v":90000},{"d":"2004-06-01","o":10.1,"h":10.56,"l":10.06,"c":10.11,"v":366400},{"d":"2004-06-02","o":10.15,"h":10.5,"l":10.15,"c":10.44,"v":267600},{"d":"2004-06-03","o":10.47,"h":10.61,"l":10.34,"c":10.51,"v":191200},{"d":"2004-06-04","o":10.48,"h":10.57,"l":10.33,"c":10.38,"v":164000},{"d":"2004-06-07","o":10.42,"h":10.56,"l":10.38,"c":10.56,"v":156800},{"d":"2004-06-08","o":10.56,"h":10.61,"l":10.46,"c":10.56,"v":102000},{"d":"2004-06-09","o":10.59,"h":10.59,"l":10.16,"c":10.18,"v":186000},{"d":"2004-06-10","o":10.25,"h":10.5,"l":10.24,"c":10.43,"v":77600},{"d":"2004-06-14","o":10.61,"h":10.62,"l":10.4,"c":10.52,"v":243600},{"d":"2004-06-15","o":10.62,"h":10.85,"l":10.5,"c":10.72,"v":252400},{"d":"2004-06-16","o":10.73,"h":10.88,"l":10.62,"c":10.87,"v":130000},{"d":"2004-06-17","o":10.88,"h":10.88,"l":10.48,"c":10.73,"v":177200},{"d":"2004-06-18","o":10.76,"h":10.86,"l":10.62,"c":10.63,"v":87600},{"d":"2004-06-21","o":10.7,"h":10.88,"l":10.61,"c":10.86,"v":81600},{"d":"2004-06-22","o":10.89,"h":11.07,"l":10.84,"c":11.05,"v":152400},{"d":"2004-06-23","o":11.05,"h":11.25,"l":11,"c":11.19,"v":260400},{"d":"2004-06-24","o":11.2,"h":11.85,"l":11.09,"c":11.44,"v":598400},{"d":"2004-06-25","o":11.44,"h":11.44,"l":11.18,"c":11.24,"v":210400},{"d":"2004-06-28","o":11.25,"h":11.31,"l":11.01,"c":11.01,"v":190000},{"d":"2004-06-29","o":11.02,"h":11.32,"l":11,"c":11.32,"v":173600},{"d":"2004-06-30","o":11.28,"h":11.69,"l":11.17,"c":11.66,"v":277200},{"d":"2004-07-01","o":11.54,"h":12.02,"l":11.52,"c":11.69,"v":547600},{"d":"2004-07-02","o":11.76,"h":11.87,"l":11.64,"c":11.77,"v":163200},{"d":"2004-07-06","o":11.86,"h":12.23,"l":11.77,"c":12.16,"v":385200},{"d":"2004-07-07","o":12.23,"h":12.35,"l":11.88,"c":12.08,"v":390400},{"d":"2004-07-08","o":12.02,"h":12.14,"l":12.02,"c":12.12,"v":306800},{"d":"2004-07-09","o":12.09,"h":12.12,"l":11.88,"c":11.97,"v":342800},{"d":"2004-07-12","o":11.91,"h":11.95,"l":11.79,"c":11.87,"v":310400},{"d":"2004-07-13","o":11.85,"h":11.91,"l":11.75,"c":11.81,"v":302400},{"d":"2004-07-14","o":11.76,"h":12.11,"l":11.76,"c":11.98,"v":294800},{"d":"2004-07-15","o":11.9,"h":12.28,"l":11.88,"c":12.22,"v":279600},{"d":"2004-07-16","o":12.11,"h":12.44,"l":12.11,"c":12.38,"v":278000},{"d":"2004-07-19","o":12.34,"h":12.47,"l":12.29,"c":12.4,"v":235600},{"d":"2004-07-20","o":12.45,"h":12.45,"l":11.75,"c":11.96,"v":481600},{"d":"2004-07-21","o":11.86,"h":12.14,"l":11.85,"c":11.97,"v":250400},{"d":"2004-07-22","o":11.97,"h":12.09,"l":11.03,"c":11.41,"v":790400},{"d":"2004-07-23","o":11.39,"h":11.74,"l":11.38,"c":11.39,"v":252800},{"d":"2004-07-26","o":11.46,"h":11.67,"l":11.07,"c":11.2,"v":390000},{"d":"2004-07-27","o":11.15,"h":11.49,"l":11.07,"c":11.45,"v":222000},{"d":"2004-07-28","o":11.58,"h":12.06,"l":11.53,"c":11.94,"v":390800},{"d":"2004-07-29","o":11.87,"h":12.24,"l":11.75,"c":11.85,"v":266400},{"d":"2004-07-30","o":11.87,"h":12.44,"l":11.8,"c":12.3,"v":274400},{"d":"2004-08-02","o":12.47,"h":12.47,"l":12.25,"c":12.3,"v":250000},{"d":"2004-08-03","o":12.44,"h":12.96,"l":12.42,"c":12.66,"v":660400},{"d":"2004-08-04","o":12.89,"h":12.95,"l":12.74,"c":12.89,"v":389200},{"d":"2004-08-05","o":12.82,"h":13.01,"l":11.93,"c":12.12,"v":410800},{"d":"2004-08-06","o":11.5,"h":11.8,"l":11.32,"c":11.67,"v":681200},{"d":"2004-08-09","o":11.65,"h":12.25,"l":11.65,"c":12.15,"v":334400},{"d":"2004-08-10","o":12.21,"h":12.48,"l":12.07,"c":12.31,"v":262000},{"d":"2004-08-11","o":12.32,"h":12.32,"l":12.12,"c":12.25,"v":109200},{"d":"2004-08-12","o":12.33,"h":12.44,"l":12.13,"c":12.34,"v":133200},{"d":"2004-08-13","o":12.44,"h":12.52,"l":12.26,"c":12.49,"v":226000},{"d":"2004-08-16","o":12.61,"h":12.88,"l":12.5,"c":12.63,"v":346800},{"d":"2004-08-17","o":12.79,"h":12.79,"l":12.52,"c":12.68,"v":255200},{"d":"2004-08-18","o":12.72,"h":12.93,"l":12.55,"c":12.9,"v":370000},{"d":"2004-08-19","o":13.01,"h":13.14,"l":12.53,"c":12.69,"v":469600},{"d":"2004-08-20","o":12.71,"h":12.9,"l":12.18,"c":12.18,"v":536000},{"d":"2004-08-23","o":12.25,"h":12.63,"l":12.13,"c":12.31,"v":250000},{"d":"2004-08-24","o":12.41,"h":12.48,"l":12.15,"c":12.32,"v":138400},{"d":"2004-08-25","o":12.44,"h":12.44,"l":12.07,"c":12.29,"v":198000},{"d":"2004-08-26","o":12.3,"h":12.35,"l":11.9,"c":12.03,"v":229200},{"d":"2004-08-27","o":12.06,"h":12.5,"l":11.95,"c":12.5,"v":294000},{"d":"2004-08-30","o":12.38,"h":12.53,"l":12.27,"c":12.42,"v":181200},{"d":"2004-08-31","o":12.51,"h":12.69,"l":12.27,"c":12.3,"v":162800},{"d":"2004-09-01","o":12.44,"h":12.51,"l":12.24,"c":12.43,"v":116000},{"d":"2004-09-02","o":12.37,"h":12.52,"l":12.3,"c":12.47,"v":88400},{"d":"2004-09-03","o":12.31,"h":12.5,"l":12.31,"c":12.31,"v":106400},{"d":"2004-09-07","o":12.41,"h":12.89,"l":12.31,"c":12.78,"v":324000},{"d":"2004-09-08","o":12.66,"h":13.08,"l":12.45,"c":12.55,"v":318000},{"d":"2004-09-09","o":12.66,"h":12.81,"l":12.62,"c":12.74,"v":176400},{"d":"2004-09-10","o":12.68,"h":12.84,"l":12.52,"c":12.71,"v":147200},{"d":"2004-09-13","o":13.09,"h":13.5,"l":12.83,"c":13.07,"v":422800},{"d":"2004-09-14","o":13.41,"h":13.52,"l":13.01,"c":13.34,"v":330400},{"d":"2004-09-15","o":13.17,"h":13.37,"l":13.12,"c":13.23,"v":195600},{"d":"2004-09-16","o":13.23,"h":13.57,"l":13.05,"c":13.45,"v":917600},{"d":"2004-09-17","o":13.6,"h":13.6,"l":13.29,"c":13.3,"v":136800},{"d":"2004-09-20","o":13.27,"h":13.4,"l":13.22,"c":13.3,"v":222000},{"d":"2004-09-21","o":13.31,"h":13.4,"l":13.2,"c":13.26,"v":107600},{"d":"2004-09-22","o":13.41,"h":13.41,"l":13.15,"c":13.24,"v":126400},{"d":"2004-09-23","o":13.36,"h":13.36,"l":13.07,"c":13.16,"v":146800},{"d":"2004-09-24","o":13.23,"h":13.4,"l":13.06,"c":13.33,"v":127200},{"d":"2004-09-27","o":13.37,"h":13.66,"l":13.34,"c":13.51,"v":229200},{"d":"2004-09-28","o":13.65,"h":13.96,"l":13.51,"c":13.8,"v":223200},{"d":"2004-09-29","o":13.94,"h":14.14,"l":13.8,"c":13.99,"v":232400},{"d":"2004-09-30","o":13.88,"h":14.07,"l":13.75,"c":13.92,"v":151200},{"d":"2004-10-01","o":14,"h":14.44,"l":13.81,"c":14.02,"v":251600},{"d":"2004-10-04","o":14.01,"h":14.31,"l":14,"c":14.11,"v":233600},{"d":"2004-10-05","o":14.31,"h":14.43,"l":14.1,"c":14.42,"v":144800},{"d":"2004-10-06","o":14.47,"h":15.11,"l":14.42,"c":14.88,"v":675600},{"d":"2004-10-07","o":14.98,"h":15.12,"l":14.79,"c":14.85,"v":268400},{"d":"2004-10-08","o":15.03,"h":15.03,"l":14.45,"c":14.8,"v":496800},{"d":"2004-10-11","o":14.81,"h":14.91,"l":14.44,"c":14.69,"v":137600},{"d":"2004-10-12","o":14.56,"h":14.76,"l":14.45,"c":14.62,"v":217200},{"d":"2004-10-13","o":14.64,"h":14.93,"l":14.06,"c":14.49,"v":613200},{"d":"2004-10-14","o":14.77,"h":15.72,"l":14.65,"c":15.06,"v":662800},{"d":"2004-10-15","o":15.06,"h":15.52,"l":14.74,"c":15.32,"v":308400},{"d":"2004-10-18","o":15.53,"h":15.65,"l":15.44,"c":15.5,"v":355600},{"d":"2004-10-19","o":15.5,"h":16.1,"l":15.45,"c":15.65,"v":338000},{"d":"2004-10-20","o":15.77,"h":16.14,"l":15.6,"c":15.92,"v":272400},{"d":"2004-10-21","o":16,"h":16.08,"l":15.6,"c":15.78,"v":239600},{"d":"2004-10-22","o":16.25,"h":16.25,"l":15.71,"c":15.71,"v":186000},{"d":"2004-10-25","o":15.75,"h":16.34,"l":15.74,"c":16.18,"v":303600},{"d":"2004-10-26","o":16.25,"h":16.52,"l":16.2,"c":16.36,"v":493600},{"d":"2004-10-27","o":16.5,"h":16.62,"l":13.7,"c":15.56,"v":2372400},{"d":"2004-10-28","o":15.01,"h":15.25,"l":14.15,"c":14.41,"v":1403600},{"d":"2004-10-29","o":14.05,"h":14.75,"l":14.01,"c":14.48,"v":454400},{"d":"2004-11-01","o":14.32,"h":14.95,"l":14.23,"c":14.8,"v":372000},{"d":"2004-11-02","o":14.84,"h":14.98,"l":14.32,"c":14.54,"v":486000},{"d":"2004-11-03","o":14.61,"h":14.86,"l":14.61,"c":14.82,"v":349200},{"d":"2004-11-04","o":14.59,"h":15.12,"l":14.59,"c":15.12,"v":280000},{"d":"2004-11-05","o":15.23,"h":15.23,"l":14.41,"c":14.77,"v":451200},{"d":"2004-11-08","o":14.53,"h":14.86,"l":14.4,"c":14.49,"v":363200},{"d":"2004-11-09","o":14.5,"h":14.51,"l":14.03,"c":14.19,"v":531600},{"d":"2004-11-10","o":14.19,"h":14.71,"l":14.05,"c":14.66,"v":382000},{"d":"2004-11-11","o":14.87,"h":14.87,"l":14.57,"c":14.85,"v":190800},{"d":"2004-11-12","o":14.85,"h":15.74,"l":14.66,"c":15.6,"v":840400},{"d":"2004-11-15","o":15.56,"h":15.86,"l":15.56,"c":15.68,"v":630000},{"d":"2004-11-16","o":16.33,"h":16.44,"l":16.02,"c":16.26,"v":753600},{"d":"2004-11-17","o":16.25,"h":16.61,"l":16.14,"c":16.28,"v":452000},{"d":"2004-11-18","o":16.19,"h":16.6,"l":16.13,"c":16.34,"v":228400},{"d":"2004-11-19","o":16.45,"h":16.46,"l":16.13,"c":16.13,"v":179600},{"d":"2004-11-22","o":16.15,"h":16.72,"l":16.15,"c":16.7,"v":372400},{"d":"2004-11-23","o":16.77,"h":17.84,"l":16.7,"c":17.3,"v":931200},{"d":"2004-11-24","o":17.36,"h":17.47,"l":16.95,"c":17.38,"v":462400},{"d":"2004-11-26","o":17.47,"h":17.5,"l":17.38,"c":17.49,"v":240400},{"d":"2004-11-29","o":17.75,"h":17.75,"l":17.19,"c":17.39,"v":393600},{"d":"2004-11-30","o":17.63,"h":17.63,"l":17.41,"c":17.56,"v":175200},{"d":"2004-12-01","o":17.54,"h":17.58,"l":16.95,"c":17,"v":408000},{"d":"2004-12-02","o":17.04,"h":17.34,"l":15.27,"c":15.75,"v":1693600},{"d":"2004-12-03","o":15.91,"h":16.45,"l":15.62,"c":16.45,"v":603200},{"d":"2004-12-06","o":16.84,"h":17.22,"l":16.17,"c":16.26,"v":528800},{"d":"2004-12-07","o":15.96,"h":16.19,"l":15.72,"c":15.82,"v":680800},{"d":"2004-12-08","o":15.67,"h":15.97,"l":15.47,"c":15.88,"v":438800},{"d":"2004-12-09","o":15.75,"h":16.66,"l":15.75,"c":16.51,"v":440400},{"d":"2004-12-10","o":16.71,"h":16.91,"l":16.5,"c":16.58,"v":238400},{"d":"2004-12-13","o":16.58,"h":16.75,"l":16.58,"c":16.63,"v":329200},{"d":"2004-12-14","o":16.62,"h":17.3,"l":16.62,"c":17.25,"v":446000},{"d":"2004-12-15","o":17.28,"h":17.58,"l":17.11,"c":17.48,"v":292400},{"d":"2004-12-16","o":17.48,"h":17.83,"l":17.38,"c":17.45,"v":394400},{"d":"2004-12-17","o":17.34,"h":17.49,"l":17.21,"c":17.49,"v":189600},{"d":"2004-12-20","o":17.5,"h":17.87,"l":17.38,"c":17.82,"v":400000},{"d":"2004-12-21","o":17.81,"h":18.33,"l":17.75,"c":18.21,"v":498000},{"d":"2004-12-22","o":18.35,"h":18.55,"l":18.19,"c":18.5,"v":386400},{"d":"2004-12-23","o":18.66,"h":18.66,"l":18.12,"c":18.18,"v":154400},{"d":"2004-12-27","o":17.79,"h":17.95,"l":17.1,"c":17.55,"v":558000},{"d":"2004-12-28","o":17.38,"h":17.83,"l":17.38,"c":17.83,"v":239200},{"d":"2004-12-29","o":17.85,"h":18.5,"l":17.73,"c":18.37,"v":278800},{"d":"2004-12-30","o":18.49,"h":18.5,"l":18.04,"c":18.19,"v":168800},{"d":"2004-12-31","o":18,"h":18.69,"l":18,"c":18.5,"v":232800},{"d":"2005-01-03","o":18.54,"h":18.54,"l":17.51,"c":17.81,"v":636800},{"d":"2005-01-04","o":17.52,"h":17.99,"l":17.51,"c":17.54,"v":410400},{"d":"2005-01-05","o":17.5,"h":17.77,"l":16.88,"c":16.98,"v":609200},{"d":"2005-01-06","o":16.95,"h":17.21,"l":16.88,"c":16.97,"v":278400},{"d":"2005-01-07","o":16.88,"h":17.09,"l":16.62,"c":16.82,"v":408400},{"d":"2005-01-10","o":17.04,"h":17.51,"l":16.92,"c":17.45,"v":412400},{"d":"2005-01-11","o":17.51,"h":17.85,"l":17.31,"c":17.61,"v":428800},{"d":"2005-01-12","o":17.92,"h":17.92,"l":17.57,"c":17.65,"v":304400},{"d":"2005-01-13","o":17.78,"h":17.92,"l":17.64,"c":17.78,"v":333600},{"d":"2005-01-14","o":18,"h":18.21,"l":17.89,"c":18.12,"v":452800},{"d":"2005-01-18","o":18.36,"h":18.38,"l":18.21,"c":18.34,"v":281600},{"d":"2005-01-19","o":18.38,"h":18.5,"l":17.9,"c":17.9,"v":356400},{"d":"2005-01-20","o":17.86,"h":18.05,"l":17.17,"c":17.32,"v":512800},{"d":"2005-01-21","o":17.18,"h":17.88,"l":17.14,"c":17.83,"v":322400},{"d":"2005-01-24","o":18,"h":18.38,"l":17.82,"c":18.06,"v":267200},{"d":"2005-01-25","o":18.09,"h":18.3,"l":17.88,"c":17.89,"v":168000},{"d":"2005-01-26","o":17.83,"h":18.24,"l":17.83,"c":18.14,"v":166000},{"d":"2005-01-27","o":18.11,"h":18.25,"l":17.71,"c":17.83,"v":420800},{"d":"2005-01-28","o":17.69,"h":17.97,"l":17.27,"c":17.42,"v":347600},{"d":"2005-01-31","o":17.32,"h":17.81,"l":17.01,"c":17.53,"v":532800},{"d":"2005-02-01","o":17.72,"h":17.75,"l":17.55,"c":17.74,"v":319200},{"d":"2005-02-02","o":17.83,"h":18.21,"l":17.81,"c":18.06,"v":407200},{"d":"2005-02-03","o":18.1,"h":18.25,"l":17.88,"c":18.25,"v":359600},{"d":"2005-02-04","o":18.25,"h":18.31,"l":17.84,"c":18.1,"v":292000},{"d":"2005-02-07","o":18.2,"h":18.43,"l":18,"c":18.11,"v":344800},{"d":"2005-02-08","o":18.02,"h":18.02,"l":17.55,"c":17.9,"v":276000},{"d":"2005-02-09","o":18,"h":18.1,"l":17.61,"c":17.75,"v":191200},{"d":"2005-02-10","o":17.62,"h":17.95,"l":17.32,"c":17.89,"v":480000},{"d":"2005-02-11","o":18,"h":18,"l":17.75,"c":17.81,"v":102800},{"d":"2005-02-14","o":17.76,"h":17.92,"l":17.75,"c":17.85,"v":143600},{"d":"2005-02-15","o":18,"h":18,"l":17.57,"c":17.74,"v":206400},{"d":"2005-02-16","o":17.74,"h":18.14,"l":17.63,"c":17.96,"v":345600},{"d":"2005-02-17","o":18.09,"h":18.1,"l":17.78,"c":17.98,"v":187200},{"d":"2005-02-18","o":18,"h":18.01,"l":17.82,"c":17.85,"v":147200},{"d":"2005-02-22","o":17.98,"h":18.11,"l":17.8,"c":17.81,"v":199200},{"d":"2005-02-23","o":17.89,"h":18.36,"l":17.89,"c":18.27,"v":333200},{"d":"2005-02-24","o":18.37,"h":18.54,"l":17.9,"c":18.12,"v":503600},{"d":"2005-02-25","o":18.38,"h":18.93,"l":18.13,"c":18.75,"v":512400},{"d":"2005-02-28","o":18.99,"h":19.25,"l":18.73,"c":19.25,"v":736800},{"d":"2005-03-01","o":19.47,"h":19.49,"l":18.84,"c":19.06,"v":534000},{"d":"2005-03-02","o":18.77,"h":19.69,"l":18.77,"c":19.56,"v":381200},{"d":"2005-03-03","o":19.42,"h":19.94,"l":19.32,"c":19.5,"v":358400},{"d":"2005-03-04","o":19.85,"h":20,"l":19.54,"c":19.94,"v":298800},{"d":"2005-03-07","o":20.25,"h":20.25,"l":19.53,"c":19.7,"v":336000},{"d":"2005-03-08","o":19.64,"h":19.68,"l":19.21,"c":19.33,"v":324000},{"d":"2005-03-09","o":19.22,"h":19.29,"l":19.02,"c":19.17,"v":238400},{"d":"2005-03-10","o":19.15,"h":19.22,"l":17.84,"c":18.3,"v":921600},{"d":"2005-03-11","o":18.06,"h":18.62,"l":18,"c":18.4,"v":231600},{"d":"2005-03-14","o":18.7,"h":18.7,"l":18.1,"c":18.28,"v":213200},{"d":"2005-03-15","o":18.3,"h":18.37,"l":18.13,"c":18.22,"v":213600},{"d":"2005-03-16","o":18.19,"h":18.19,"l":17.89,"c":18.02,"v":196000},{"d":"2005-03-17","o":18.02,"h":18.83,"l":18.02,"c":18.6,"v":311200},{"d":"2005-03-18","o":18.75,"h":18.86,"l":18.43,"c":18.48,"v":318400},{"d":"2005-03-21","o":18.65,"h":18.93,"l":18.47,"c":18.57,"v":268800},{"d":"2005-03-22","o":18.75,"h":18.98,"l":18.01,"c":18.11,"v":301200},{"d":"2005-03-23","o":18.4,"h":18.4,"l":17.07,"c":17.38,"v":1018400},{"d":"2005-03-24","o":17.25,"h":17.74,"l":17.19,"c":17.32,"v":346400},{"d":"2005-03-28","o":17.27,"h":17.31,"l":16.34,"c":16.43,"v":1096800},{"d":"2005-03-29","o":16.31,"h":16.43,"l":15.1,"c":15.22,"v":2189600},{"d":"2005-03-30","o":15.09,"h":15.77,"l":15.05,"c":15.65,"v":1108800},{"d":"2005-03-31","o":15.8,"h":16.21,"l":15.75,"c":16.07,"v":795200},{"d":"2005-04-01","o":16.03,"h":16.62,"l":16.02,"c":16.39,"v":540800},{"d":"2005-04-04","o":16.5,"h":16.65,"l":16.15,"c":16.25,"v":299600},{"d":"2005-04-05","o":16.2,"h":16.48,"l":16.16,"c":16.38,"v":249600},{"d":"2005-04-06","o":16.49,"h":16.5,"l":16.2,"c":16.24,"v":378800},{"d":"2005-04-07","o":16.23,"h":16.47,"l":16.16,"c":16.39,"v":302000},{"d":"2005-04-08","o":16.31,"h":16.37,"l":15.8,"c":16.06,"v":268800},{"d":"2005-04-11","o":15.95,"h":16.01,"l":15.53,"c":15.89,"v":284400},{"d":"2005-04-12","o":15.76,"h":15.89,"l":15.2,"c":15.73,"v":432800},{"d":"2005-04-13","o":15.61,"h":15.73,"l":14.44,"c":14.81,"v":859600},{"d":"2005-04-14","o":14.72,"h":14.76,"l":13.88,"c":14.44,"v":1444800},{"d":"2005-04-15","o":14.25,"h":14.62,"l":14.02,"c":14.38,"v":656000},{"d":"2005-04-18","o":14.24,"h":14.56,"l":14.03,"c":14.38,"v":401600},{"d":"2005-04-19","o":14.36,"h":14.93,"l":14.36,"c":14.82,"v":343600},{"d":"2005-04-20","o":14.88,"h":15.09,"l":14.35,"c":14.59,"v":380400},{"d":"2005-04-21","o":15.09,"h":15.49,"l":14.97,"c":15.34,"v":694400},{"d":"2005-04-22","o":15.5,"h":16.36,"l":15.43,"c":16.25,"v":1125600},{"d":"2005-04-25","o":16.38,"h":16.94,"l":16.18,"c":16.73,"v":530400},{"d":"2005-04-26","o":16.78,"h":17.13,"l":16.26,"c":16.41,"v":461600},{"d":"2005-04-27","o":16.49,"h":16.55,"l":15.78,"c":16.16,"v":404800},{"d":"2005-04-28","o":16.21,"h":16.21,"l":15.55,"c":15.69,"v":239200},{"d":"2005-04-29","o":15.68,"h":16.28,"l":15.6,"c":16.26,"v":309600},{"d":"2005-05-02","o":16.25,"h":16.73,"l":16.15,"c":16.6,"v":347200},{"d":"2005-05-03","o":16.67,"h":16.85,"l":16.56,"c":16.58,"v":361600},{"d":"2005-05-04","o":16.41,"h":16.72,"l":16.41,"c":16.67,"v":205600},{"d":"2005-05-05","o":16.62,"h":16.84,"l":16.62,"c":16.7,"v":247600},{"d":"2005-05-06","o":17,"h":17,"l":16.7,"c":16.92,"v":292000},{"d":"2005-05-09","o":17.04,"h":17.5,"l":16.98,"c":17.35,"v":398400},{"d":"2005-05-10","o":17.43,"h":17.5,"l":17.09,"c":17.19,"v":280400},{"d":"2005-05-11","o":17.06,"h":17.49,"l":16.93,"c":17.34,"v":243600},{"d":"2005-05-12","o":17.46,"h":17.5,"l":16.75,"c":17.21,"v":426800},{"d":"2005-05-13","o":17.09,"h":17.12,"l":16.67,"c":16.86,"v":262000},{"d":"2005-05-16","o":16.95,"h":16.95,"l":16.31,"c":16.69,"v":382800},{"d":"2005-05-17","o":16.56,"h":17.23,"l":16.56,"c":17.11,"v":247200},{"d":"2005-05-18","o":17.34,"h":17.45,"l":17.11,"c":17.25,"v":286000},{"d":"2005-05-19","o":17.29,"h":17.29,"l":16.9,"c":17.09,"v":193200},{"d":"2005-05-20","o":16.88,"h":17.33,"l":16.83,"c":17.3,"v":206400},{"d":"2005-05-23","o":17.31,"h":17.54,"l":17,"c":17.36,"v":144000},{"d":"2005-05-24","o":17.35,"h":17.61,"l":17.04,"c":17.54,"v":188000},{"d":"2005-05-25","o":17.58,"h":17.69,"l":17.29,"c":17.58,"v":166000},{"d":"2005-05-26","o":17.53,"h":17.75,"l":17.53,"c":17.73,"v":166000},{"d":"2005-05-27","o":17.78,"h":17.8,"l":17.67,"c":17.78,"v":292800},{"d":"2005-05-31","o":17.94,"h":17.94,"l":17.32,"c":17.8,"v":261200},{"d":"2005-06-01","o":17.93,"h":18.19,"l":17.88,"c":18.08,"v":338800},{"d":"2005-06-02","o":17.89,"h":18.35,"l":17.77,"c":18.31,"v":250000},{"d":"2005-06-03","o":18.31,"h":18.51,"l":18.2,"c":18.25,"v":184800},{"d":"2005-06-06","o":18.27,"h":18.65,"l":18.27,"c":18.54,"v":204000},{"d":"2005-06-07","o":18.67,"h":18.75,"l":18.42,"c":18.55,"v":203200},{"d":"2005-06-08","o":18.42,"h":18.5,"l":18.25,"c":18.29,"v":191600},{"d":"2005-06-09","o":18.25,"h":18.55,"l":18.15,"c":18.38,"v":121600},{"d":"2005-06-10","o":18.5,"h":18.5,"l":18.08,"c":18.29,"v":157200},{"d":"2005-06-13","o":18.25,"h":18.54,"l":18.1,"c":18.28,"v":185600},{"d":"2005-06-14","o":18.2,"h":18.38,"l":17.95,"c":18.02,"v":170800},{"d":"2005-06-15","o":18.17,"h":18.31,"l":18.05,"c":18.25,"v":112400},{"d":"2005-06-16","o":18.32,"h":18.75,"l":18.32,"c":18.58,"v":277200},{"d":"2005-06-17","o":18.75,"h":18.84,"l":18.5,"c":18.84,"v":182000},{"d":"2005-06-20","o":18.56,"h":19.15,"l":18.51,"c":19,"v":282000},{"d":"2005-06-21","o":19.01,"h":19.12,"l":18.87,"c":18.88,"v":251600},{"d":"2005-06-22","o":18.91,"h":18.91,"l":18.71,"c":18.76,"v":264000},{"d":"2005-06-23","o":18.72,"h":19.05,"l":18.61,"c":18.62,"v":139200},{"d":"2005-06-24","o":18.64,"h":18.75,"l":18.31,"c":18.34,"v":84800},{"d":"2005-06-27","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":80000},{"d":"2005-06-28","o":18.38,"h":18.5,"l":18.1,"c":18.17,"v":146000},{"d":"2005-06-29","o":18.15,"h":18.43,"l":18.15,"c":18.41,"v":54000},{"d":"2005-06-30","o":18.5,"h":18.52,"l":18.29,"c":18.5,"v":85200},{"d":"2005-07-01","o":18.52,"h":18.77,"l":18.49,"c":18.73,"v":60400},{"d":"2005-07-05","o":18.88,"h":18.91,"l":18.67,"c":18.69,"v":144400},{"d":"2005-07-06","o":18.8,"h":18.81,"l":18.68,"c":18.75,"v":118000},{"d":"2005-07-07","o":18.61,"h":18.87,"l":18.5,"c":18.84,"v":170400},{"d":"2005-07-08","o":18.83,"h":18.98,"l":18.76,"c":18.98,"v":133600},{"d":"2005-07-11","o":18.98,"h":19.05,"l":18.81,"c":19.01,"v":171600},{"d":"2005-07-12","o":18.99,"h":19.36,"l":18.91,"c":19.33,"v":117200},{"d":"2005-07-13","o":19.53,"h":19.56,"l":19.22,"c":19.23,"v":104800},{"d":"2005-07-14","o":19.17,"h":19.49,"l":18.64,"c":18.76,"v":292000},{"d":"2005-07-15","o":18.62,"h":18.62,"l":17.77,"c":17.81,"v":1056800},{"d":"2005-07-18","o":17.79,"h":18.27,"l":17.79,"c":18.18,"v":310400},{"d":"2005-07-19","o":18.24,"h":18.95,"l":18.24,"c":18.79,"v":215600},{"d":"2005-07-20","o":18.69,"h":19.06,"l":18.69,"c":18.91,"v":149600},{"d":"2005-07-21","o":18.92,"h":19.18,"l":18.92,"c":18.97,"v":168800},{"d":"2005-07-22","o":19.18,"h":19.25,"l":18.86,"c":19.25,"v":113600},{"d":"2005-07-25","o":19.31,"h":19.67,"l":19.19,"c":19.27,"v":167600},{"d":"2005-07-26","o":19.21,"h":19.27,"l":19.04,"c":19.14,"v":66000},{"d":"2005-07-27","o":19.5,"h":19.81,"l":19.47,"c":19.67,"v":312400},{"d":"2005-07-28","o":19.75,"h":20.24,"l":19.73,"c":20.23,"v":350000},{"d":"2005-07-29","o":20.25,"h":21.19,"l":20.25,"c":20.99,"v":719200},{"d":"2005-08-01","o":21.17,"h":22.13,"l":21,"c":22.13,"v":798800},{"d":"2005-08-02","o":22.43,"h":24.05,"l":22.19,"c":22.62,"v":1469600},{"d":"2005-08-03","o":22.75,"h":23.19,"l":22.63,"c":22.85,"v":349600},{"d":"2005-08-04","o":23.19,"h":23.44,"l":22.17,"c":22.3,"v":515200},{"d":"2005-08-05","o":22.85,"h":23.35,"l":22.28,"c":22.5,"v":526000},{"d":"2005-08-08","o":22.33,"h":23.39,"l":22.31,"c":23,"v":506400},{"d":"2005-08-09","o":23.08,"h":23.5,"l":22.88,"c":23.45,"v":470400},{"d":"2005-08-10","o":23.58,"h":24.05,"l":23.19,"c":23.32,"v":344000},{"d":"2005-08-11","o":23.23,"h":23.8,"l":23.11,"c":23.72,"v":223600},{"d":"2005-08-12","o":23.55,"h":24.2,"l":23.52,"c":24.06,"v":332800},{"d":"2005-08-15","o":23.68,"h":23.68,"l":22.32,"c":22.77,"v":966000},{"d":"2005-08-16","o":22.71,"h":22.75,"l":21.5,"c":22.03,"v":936400},{"d":"2005-08-17","o":21.74,"h":22.25,"l":21.74,"c":22.17,"v":513200},{"d":"2005-08-18","o":22,"h":22.28,"l":21.94,"c":21.98,"v":310000},{"d":"2005-08-19","o":22.25,"h":22.89,"l":22.18,"c":22.59,"v":348400},{"d":"2005-08-22","o":22.81,"h":23.52,"l":22.73,"c":23.18,"v":407600},{"d":"2005-08-23","o":23.25,"h":23.67,"l":22.85,"c":23,"v":335600},{"d":"2005-08-24","o":22.88,"h":23.22,"l":22.78,"c":23.04,"v":192800},{"d":"2005-08-25","o":23.16,"h":23.16,"l":22.81,"c":22.88,"v":138400},{"d":"2005-08-26","o":22.88,"h":23.18,"l":22.01,"c":22.5,"v":252000},{"d":"2005-08-29","o":22.5,"h":22.56,"l":22.02,"c":22.24,"v":512800},{"d":"2005-08-30","o":22.07,"h":22.67,"l":22.07,"c":22.33,"v":334800},{"d":"2005-08-31","o":22.49,"h":23.26,"l":22.16,"c":22.98,"v":485600},{"d":"2005-09-01","o":23.16,"h":23.16,"l":22.2,"c":22.88,"v":358800},{"d":"2005-09-02","o":22.47,"h":22.69,"l":22.02,"c":22.35,"v":368000},{"d":"2005-09-06","o":22.5,"h":22.56,"l":20.92,"c":22.05,"v":874400},{"d":"2005-09-07","o":21.98,"h":22.37,"l":21.65,"c":22,"v":286400},{"d":"2005-09-08","o":21.89,"h":22.21,"l":21.63,"c":22.1,"v":237600},{"d":"2005-09-09","o":22.04,"h":22.8,"l":21.89,"c":22.72,"v":317200},{"d":"2005-09-12","o":22.64,"h":23.04,"l":21.88,"c":22.17,"v":345200},{"d":"2005-09-13","o":22.04,"h":22.34,"l":21.67,"c":22,"v":227200},{"d":"2005-09-14","o":22,"h":22.12,"l":21.77,"c":22.05,"v":102000},{"d":"2005-09-15","o":22.05,"h":22.26,"l":21.82,"c":22.05,"v":91600},{"d":"2005-09-16","o":22.05,"h":22.49,"l":21.67,"c":22.47,"v":272600},{"d":"2005-09-19","o":22.9,"h":23.74,"l":22.57,"c":23.26,"v":590600},{"d":"2005-09-20","o":23.49,"h":23.52,"l":22.36,"c":22.65,"v":361200},{"d":"2005-09-21","o":22.5,"h":23.36,"l":22.5,"c":23,"v":417600},{"d":"2005-09-22","o":23.27,"h":23.31,"l":22.24,"c":22.59,"v":286600},{"d":"2005-09-23","o":22.4,"h":22.75,"l":21.75,"c":22.01,"v":244200},{"d":"2005-09-26","o":22.27,"h":23.61,"l":22.2,"c":23,"v":389200},{"d":"2005-09-27","o":23.06,"h":23.33,"l":22.82,"c":23.1,"v":90600},{"d":"2005-09-28","o":23.28,"h":23.32,"l":22.75,"c":22.96,"v":210800},{"d":"2005-09-29","o":22.94,"h":23.17,"l":22.83,"c":22.98,"v":119800},{"d":"2005-09-30","o":22.92,"h":23.9,"l":22.88,"c":22.97,"v":414800},{"d":"2005-10-03","o":22.8,"h":23.21,"l":22.77,"c":22.96,"v":252200},{"d":"2005-10-04","o":22.98,"h":23.3,"l":22.88,"c":23.09,"v":337400},{"d":"2005-10-05","o":23.09,"h":23.16,"l":20.75,"c":21.34,"v":571600},{"d":"2005-10-06","o":21.02,"h":21.5,"l":19.78,"c":20.93,"v":728000},{"d":"2005-10-07","o":20.85,"h":21.72,"l":20.49,"c":21.25,"v":241400},{"d":"2005-10-10","o":21.65,"h":22.13,"l":21.31,"c":21.5,"v":228200},{"d":"2005-10-11","o":21.56,"h":21.92,"l":20.5,"c":21.67,"v":287000},{"d":"2005-10-12","o":21.75,"h":21.99,"l":20.76,"c":21.13,"v":196800},{"d":"2005-10-13","o":21.02,"h":21.03,"l":19.5,"c":20.25,"v":398000},{"d":"2005-10-14","o":19.96,"h":20.72,"l":19.5,"c":20.05,"v":308200},{"d":"2005-10-17","o":20.05,"h":20.96,"l":20.05,"c":20.75,"v":238800},{"d":"2005-10-18","o":20.75,"h":20.87,"l":19.66,"c":19.9,"v":219600},{"d":"2005-10-19","o":20,"h":20.3,"l":19.12,"c":20.15,"v":289600},{"d":"2005-10-20","o":20.1,"h":20.39,"l":19.05,"c":19.16,"v":229800},{"d":"2005-10-21","o":19,"h":20.08,"l":18.88,"c":19.76,"v":229800},{"d":"2005-10-24","o":20.25,"h":21.53,"l":19.9,"c":21.35,"v":370200},{"d":"2005-10-25","o":21.45,"h":21.79,"l":21.33,"c":21.54,"v":208600},{"d":"2005-10-26","o":21.24,"h":21.78,"l":20.96,"c":21.1,"v":178400},{"d":"2005-10-27","o":21.58,"h":21.58,"l":19.5,"c":20.31,"v":229200},{"d":"2005-10-28","o":20.25,"h":20.5,"l":19.68,"c":20.27,"v":252600},{"d":"2005-10-31","o":20.99,"h":21.3,"l":20.27,"c":21.12,"v":285200},{"d":"2005-11-01","o":21,"h":21.27,"l":20.66,"c":20.84,"v":179200},{"d":"2005-11-02","o":20.95,"h":21.44,"l":20.8,"c":21.13,"v":131400},{"d":"2005-11-03","o":21.5,"h":21.67,"l":21.1,"c":21.15,"v":177600},{"d":"2005-11-04","o":21.41,"h":21.41,"l":20.53,"c":20.87,"v":119000},{"d":"2005-11-07","o":20.87,"h":20.97,"l":20.49,"c":20.69,"v":111400},{"d":"2005-11-08","o":20.86,"h":21.09,"l":20.48,"c":20.72,"v":136400},{"d":"2005-11-09","o":20.81,"h":21.5,"l":20.37,"c":20.85,"v":165200},{"d":"2005-11-10","o":20.72,"h":20.91,"l":20.38,"c":20.55,"v":135200},{"d":"2005-11-11","o":20.46,"h":21,"l":20.33,"c":20.75,"v":79400},{"d":"2005-11-14","o":20.94,"h":20.94,"l":20.37,"c":20.4,"v":156600},{"d":"2005-11-15","o":20.55,"h":20.62,"l":20,"c":20.24,"v":160600},{"d":"2005-11-16","o":20.13,"h":20.31,"l":19.75,"c":19.93,"v":227400},{"d":"2005-11-17","o":20.08,"h":20.75,"l":19.9,"c":20.58,"v":119600},{"d":"2005-11-18","o":20.66,"h":20.66,"l":20.05,"c":20.15,"v":203400},{"d":"2005-11-21","o":20,"h":20.31,"l":20,"c":20.18,"v":269800},{"d":"2005-11-22","o":20.18,"h":20.65,"l":19.88,"c":20.16,"v":180400},{"d":"2005-11-23","o":20.16,"h":20.36,"l":19.77,"c":20.14,"v":142600},{"d":"2005-11-25","o":20.25,"h":20.3,"l":19.92,"c":20.2,"v":77600},{"d":"2005-11-28","o":20,"h":20.4,"l":19.35,"c":19.62,"v":233000},{"d":"2005-11-29","o":19.63,"h":20,"l":19.5,"c":19.76,"v":165600},{"d":"2005-11-30","o":19.77,"h":20.12,"l":19.76,"c":19.9,"v":110000},{"d":"2005-12-01","o":19.95,"h":20.18,"l":19.82,"c":20.08,"v":117800},{"d":"2005-12-02","o":19.94,"h":20.21,"l":19.83,"c":20.21,"v":190400},{"d":"2005-12-05","o":20.25,"h":20.5,"l":20,"c":20.35,"v":239000},{"d":"2005-12-06","o":20.55,"h":20.88,"l":20.42,"c":20.68,"v":269200},{"d":"2005-12-07","o":20.5,"h":20.73,"l":20.31,"c":20.41,"v":283400},{"d":"2005-12-08","o":20.3,"h":20.34,"l":20.04,"c":20.17,"v":159600},{"d":"2005-12-09","o":20.25,"h":20.25,"l":19.73,"c":19.87,"v":199800},{"d":"2005-12-12","o":19.69,"h":19.88,"l":19.56,"c":19.69,"v":207000},{"d":"2005-12-13","o":19.62,"h":19.73,"l":19.4,"c":19.5,"v":226000},{"d":"2005-12-14","o":19.14,"h":19.57,"l":19.06,"c":19.3,"v":201000},{"d":"2005-12-15","o":19.38,"h":19.49,"l":18.81,"c":19.07,"v":260400},{"d":"2005-12-16","o":18.85,"h":19.01,"l":18.67,"c":18.86,"v":212400},{"d":"2005-12-19","o":18.72,"h":18.83,"l":18.23,"c":18.33,"v":382800},{"d":"2005-12-20","o":18.3,"h":18.48,"l":17.73,"c":17.81,"v":408000},{"d":"2005-12-21","o":18.39,"h":18.4,"l":17.85,"c":18.25,"v":343400},{"d":"2005-12-22","o":18.31,"h":18.61,"l":18.12,"c":18.49,"v":220800},{"d":"2005-12-23","o":18.34,"h":18.62,"l":18.23,"c":18.23,"v":155600},{"d":"2005-12-27","o":18.23,"h":18.35,"l":18.01,"c":18.18,"v":295200},{"d":"2005-12-28","o":18.33,"h":18.48,"l":18,"c":18.41,"v":163800},{"d":"2005-12-29","o":18.41,"h":18.85,"l":18.28,"c":18.67,"v":420600},{"d":"2005-12-30","o":18.52,"h":18.68,"l":18.25,"c":18.6,"v":322400},{"d":"2006-01-03","o":18.6,"h":18.97,"l":18.57,"c":18.94,"v":251400},{"d":"2006-01-04","o":19.03,"h":19.19,"l":18.75,"c":19.19,"v":207400},{"d":"2006-01-05","o":19.25,"h":19.48,"l":19.12,"c":19.48,"v":372000},{"d":"2006-01-06","o":19.55,"h":19.91,"l":19.55,"c":19.9,"v":367200},{"d":"2006-01-09","o":18.55,"h":19.8,"l":18.5,"c":19.51,"v":958200},{"d":"2006-01-10","o":19.09,"h":19.5,"l":19.08,"c":19.4,"v":269800},{"d":"2006-01-11","o":19.25,"h":19.84,"l":19.25,"c":19.66,"v":218400},{"d":"2006-01-12","o":19.66,"h":19.78,"l":19.2,"c":19.31,"v":169000},{"d":"2006-01-13","o":19.21,"h":19.65,"l":19.12,"c":19.52,"v":162600},{"d":"2006-01-17","o":19.25,"h":19.62,"l":19.22,"c":19.56,"v":173400},{"d":"2006-01-18","o":19.5,"h":19.69,"l":19.39,"c":19.55,"v":392800},{"d":"2006-01-19","o":19.7,"h":19.82,"l":19.56,"c":19.73,"v":242600},{"d":"2006-01-20","o":19.58,"h":19.77,"l":19.39,"c":19.67,"v":110800},{"d":"2006-01-23","o":19.6,"h":19.7,"l":19.43,"c":19.52,"v":129000},{"d":"2006-01-24","o":19.65,"h":19.71,"l":19.55,"c":19.62,"v":148600},{"d":"2006-01-25","o":19.5,"h":19.72,"l":19.04,"c":19.26,"v":171400},{"d":"2006-01-26","o":19.07,"h":19.23,"l":18.77,"c":19.02,"v":302400},{"d":"2006-01-27","o":18.9,"h":19.11,"l":18.65,"c":18.95,"v":221600},{"d":"2006-01-30","o":18.9,"h":19.48,"l":18.8,"c":19,"v":335200},{"d":"2006-01-31","o":18.92,"h":19.06,"l":18.88,"c":19,"v":152400},{"d":"2006-02-01","o":19.14,"h":19.65,"l":19,"c":19.6,"v":374800},{"d":"2006-02-02","o":19.6,"h":19.92,"l":19.6,"c":19.78,"v":304400},{"d":"2006-02-03","o":19.61,"h":19.92,"l":19.42,"c":19.82,"v":256400},{"d":"2006-02-06","o":19.84,"h":20.35,"l":19.83,"c":20.23,"v":337400},{"d":"2006-02-07","o":20.26,"h":20.26,"l":19.5,"c":19.76,"v":187200},{"d":"2006-02-08","o":19.75,"h":19.83,"l":19.13,"c":19.69,"v":202000},{"d":"2006-02-09","o":19.92,"h":19.94,"l":19.06,"c":19.23,"v":153600},{"d":"2006-02-10","o":19.09,"h":19.13,"l":18.42,"c":18.94,"v":332400},{"d":"2006-02-13","o":18.79,"h":18.95,"l":18.09,"c":18.41,"v":303600},{"d":"2006-02-14","o":18.32,"h":18.5,"l":18.02,"c":18.07,"v":369000},{"d":"2006-02-15","o":18.2,"h":18.41,"l":17.9,"c":18.07,"v":289000},{"d":"2006-02-16","o":18.07,"h":18.31,"l":18.02,"c":18.2,"v":402600},{"d":"2006-02-17","o":18.48,"h":18.66,"l":18.37,"c":18.54,"v":233600},{"d":"2006-02-21","o":18.7,"h":18.85,"l":18.56,"c":18.7,"v":191400},{"d":"2006-02-22","o":18.8,"h":18.99,"l":18.5,"c":18.75,"v":205600},{"d":"2006-02-23","o":18.64,"h":18.99,"l":18.62,"c":18.7,"v":124000},{"d":"2006-02-24","o":18.58,"h":18.95,"l":18.57,"c":18.81,"v":141200},{"d":"2006-02-27","o":18.8,"h":18.9,"l":18.41,"c":18.59,"v":172600},{"d":"2006-02-28","o":18.5,"h":18.59,"l":18.25,"c":18.45,"v":159200},{"d":"2006-03-01","o":18.43,"h":18.77,"l":18.36,"c":18.51,"v":93200},{"d":"2006-03-02","o":18.67,"h":18.86,"l":18.5,"c":18.66,"v":143000},{"d":"2006-03-03","o":18.84,"h":18.85,"l":18.55,"c":18.69,"v":101200},{"d":"2006-03-06","o":18.75,"h":18.75,"l":18.31,"c":18.5,"v":162800},{"d":"2006-03-07","o":18.43,"h":18.43,"l":18,"c":18.35,"v":194600},{"d":"2006-03-08","o":18.15,"h":18.38,"l":18.02,"c":18.25,"v":175600},{"d":"2006-03-09","o":18.42,"h":18.42,"l":18.05,"c":18.22,"v":162600},{"d":"2006-03-10","o":18.12,"h":18.39,"l":18,"c":18.16,"v":88200},{"d":"2006-03-13","o":18.14,"h":18.37,"l":18.11,"c":18.35,"v":100200},{"d":"2006-03-14","o":18.36,"h":18.36,"l":18.08,"c":18.31,"v":89600},{"d":"2006-03-15","o":18.2,"h":18.33,"l":18.09,"c":18.22,"v":140800},{"d":"2006-03-16","o":18.11,"h":18.22,"l":17.95,"c":18.07,"v":268000},{"d":"2006-03-17","o":18.05,"h":18.21,"l":18,"c":18.08,"v":108400},{"d":"2006-03-20","o":18.08,"h":18.18,"l":17.51,"c":17.52,"v":264800},{"d":"2006-03-21","o":17.12,"h":17.5,"l":16.9,"c":17.12,"v":457800},{"d":"2006-03-22","o":16.89,"h":17.54,"l":16.84,"c":17.54,"v":136400},{"d":"2006-03-23","o":17.6,"h":18,"l":17.43,"c":17.92,"v":105200},{"d":"2006-03-24","o":17.76,"h":18.08,"l":17.76,"c":17.83,"v":92400},{"d":"2006-03-27","o":17.94,"h":18.08,"l":17.77,"c":17.91,"v":109000},{"d":"2006-03-28","o":17.77,"h":17.95,"l":17.66,"c":17.75,"v":112000},{"d":"2006-03-29","o":17.75,"h":18,"l":17.71,"c":17.76,"v":82000},{"d":"2006-03-30","o":17.9,"h":18.08,"l":17.67,"c":18.08,"v":112800},{"d":"2006-03-31","o":18.08,"h":18.11,"l":17.93,"c":18.05,"v":94800},{"d":"2006-04-03","o":18.05,"h":18.33,"l":17.79,"c":17.89,"v":276000},{"d":"2006-04-04","o":17.79,"h":17.94,"l":17.43,"c":17.67,"v":199800},{"d":"2006-04-05","o":17.49,"h":17.94,"l":17.45,"c":17.9,"v":389000},{"d":"2006-04-06","o":17.75,"h":18.48,"l":17.7,"c":18.39,"v":481800},{"d":"2006-04-07","o":18.48,"h":18.83,"l":18.2,"c":18.67,"v":301000},{"d":"2006-04-10","o":18.83,"h":18.94,"l":18.48,"c":18.5,"v":150400},{"d":"2006-04-11","o":18.42,"h":18.8,"l":18,"c":18.19,"v":198000},{"d":"2006-04-12","o":18.09,"h":18.25,"l":17.92,"c":18.05,"v":98800},{"d":"2006-04-13","o":18.05,"h":18.28,"l":18,"c":18.2,"v":167800},{"d":"2006-04-17","o":18.35,"h":18.35,"l":17.95,"c":18.12,"v":117600},{"d":"2006-04-18","o":18.2,"h":18.7,"l":18.07,"c":18.69,"v":242000},{"d":"2006-04-19","o":18.68,"h":18.68,"l":18.3,"c":18.65,"v":253600},{"d":"2006-04-20","o":18.7,"h":18.72,"l":18.38,"c":18.65,"v":181800},{"d":"2006-04-21","o":18.75,"h":19.68,"l":18.75,"c":19.49,"v":334600},{"d":"2006-04-24","o":19.87,"h":20.75,"l":19.51,"c":20.34,"v":676600},{"d":"2006-04-25","o":20.88,"h":20.88,"l":20.39,"c":20.65,"v":612200},{"d":"2006-04-26","o":20.83,"h":21.06,"l":20.82,"c":20.98,"v":378200},{"d":"2006-04-27","o":21.06,"h":21.06,"l":20.13,"c":20.7,"v":285600},{"d":"2006-04-28","o":20.38,"h":21.25,"l":20.38,"c":21.19,"v":280200},{"d":"2006-05-01","o":21.25,"h":21.9,"l":21.25,"c":21.74,"v":312200},{"d":"2006-05-02","o":21.75,"h":21.88,"l":21.26,"c":21.69,"v":203800},{"d":"2006-05-03","o":21.75,"h":21.75,"l":20.42,"c":21.17,"v":303400},{"d":"2006-05-04","o":21,"h":21.05,"l":20.75,"c":20.94,"v":172400},{"d":"2006-05-05","o":20.71,"h":21.34,"l":20.55,"c":21.25,"v":241800},{"d":"2006-05-08","o":21.15,"h":21.5,"l":20.67,"c":20.88,"v":285400},{"d":"2006-05-09","o":20.6,"h":21.09,"l":20.6,"c":21.07,"v":196600},{"d":"2006-05-10","o":21.33,"h":21.33,"l":20.66,"c":20.85,"v":123200},{"d":"2006-05-11","o":20.75,"h":21.08,"l":20.5,"c":20.58,"v":193600},{"d":"2006-05-12","o":20.5,"h":20.57,"l":19.5,"c":20.38,"v":256400},{"d":"2006-05-15","o":20.32,"h":20.32,"l":19.51,"c":19.83,"v":313800},{"d":"2006-05-16","o":20.14,"h":20.3,"l":19.26,"c":19.49,"v":158200},{"d":"2006-05-17","o":19.27,"h":19.55,"l":18.63,"c":18.95,"v":334000},{"d":"2006-05-18","o":18.84,"h":19.28,"l":18.62,"c":18.84,"v":205400},{"d":"2006-05-19","o":19.12,"h":19.12,"l":18.09,"c":18.53,"v":203000},{"d":"2006-05-22","o":18.35,"h":18.58,"l":17.57,"c":18.28,"v":269000},{"d":"2006-05-23","o":18.5,"h":18.61,"l":17.99,"c":18.01,"v":243800},{"d":"2006-05-24","o":17.83,"h":18.37,"l":17.52,"c":17.91,"v":177400},{"d":"2006-05-25","o":18.18,"h":18.48,"l":17.94,"c":18.19,"v":123000},{"d":"2006-05-26","o":18.19,"h":18.89,"l":18.19,"c":18.58,"v":159600},{"d":"2006-05-30","o":18.87,"h":18.87,"l":18.16,"c":18.31,"v":107400},{"d":"2006-05-31","o":18.29,"h":18.62,"l":18.29,"c":18.51,"v":63200},{"d":"2006-06-01","o":18.86,"h":18.86,"l":18.3,"c":18.56,"v":157200},{"d":"2006-06-02","o":18.75,"h":18.88,"l":18.51,"c":18.76,"v":108400},{"d":"2006-06-05","o":18.85,"h":18.88,"l":18.38,"c":18.54,"v":148800},{"d":"2006-06-06","o":18.73,"h":18.73,"l":18.23,"c":18.42,"v":132600},{"d":"2006-06-07","o":18.5,"h":18.55,"l":17.78,"c":18.13,"v":129200},{"d":"2006-06-08","o":18,"h":18,"l":17.32,"c":17.6,"v":393800},{"d":"2006-06-09","o":17.48,"h":17.94,"l":17.42,"c":17.58,"v":118600},{"d":"2006-06-12","o":17.47,"h":17.64,"l":17.47,"c":17.53,"v":184600},{"d":"2006-06-13","o":17.48,"h":17.52,"l":17.12,"c":17.16,"v":335600},{"d":"2006-06-14","o":17.02,"h":17.57,"l":17,"c":17.43,"v":122000},{"d":"2006-06-15","o":17.44,"h":17.79,"l":17.36,"c":17.56,"v":217800},{"d":"2006-06-16","o":17.97,"h":17.97,"l":17.45,"c":17.49,"v":260600},{"d":"2006-06-19","o":17.25,"h":17.62,"l":17.19,"c":17.5,"v":192400},{"d":"2006-06-20","o":17.38,"h":17.71,"l":17.3,"c":17.35,"v":82200},{"d":"2006-06-21","o":17.25,"h":17.89,"l":17.25,"c":17.65,"v":81200},{"d":"2006-06-22","o":17.79,"h":17.79,"l":17.39,"c":17.74,"v":91200},{"d":"2006-06-23","o":17.75,"h":18,"l":17.62,"c":17.68,"v":130400},{"d":"2006-06-26","o":17.62,"h":17.97,"l":17.62,"c":17.95,"v":88400},{"d":"2006-06-27","o":18,"h":18.31,"l":17.86,"c":18.03,"v":142800},{"d":"2006-06-28","o":17.94,"h":18.02,"l":17.69,"c":17.77,"v":117800},{"d":"2006-06-29","o":17.75,"h":17.91,"l":17.58,"c":17.88,"v":160600},{"d":"2006-06-30","o":18.28,"h":18.28,"l":17.88,"c":18.11,"v":129000},{"d":"2006-07-03","o":18.11,"h":18.47,"l":18.11,"c":18.23,"v":55800},{"d":"2006-07-05","o":18.38,"h":18.91,"l":18.25,"c":18.65,"v":228400},{"d":"2006-07-06","o":18.83,"h":18.99,"l":18.58,"c":18.6,"v":87400},{"d":"2006-07-07","o":18.74,"h":18.9,"l":18.49,"c":18.52,"v":112800},{"d":"2006-07-10","o":18.5,"h":18.7,"l":18.5,"c":18.66,"v":101800},{"d":"2006-07-11","o":18.73,"h":18.83,"l":18.45,"c":18.53,"v":68600},{"d":"2006-07-12","o":18.58,"h":18.67,"l":18.1,"c":18.38,"v":147000},{"d":"2006-07-13","o":18.38,"h":18.38,"l":17.99,"c":18.19,"v":115800},{"d":"2006-07-14","o":18.05,"h":18.15,"l":17.81,"c":18.05,"v":110600},{"d":"2006-07-17","o":17.95,"h":17.99,"l":17.6,"c":17.86,"v":180000},{"d":"2006-07-18","o":17.8,"h":18.04,"l":17.55,"c":17.93,"v":212600},{"d":"2006-07-19","o":17.89,"h":18.45,"l":17.89,"c":18.31,"v":167600},{"d":"2006-07-20","o":18.08,"h":18.22,"l":17.88,"c":18.01,"v":86600},{"d":"2006-07-21","o":17.89,"h":18.15,"l":17.7,"c":17.8,"v":139800},{"d":"2006-07-24","o":17.65,"h":18.08,"l":17.63,"c":17.79,"v":175800},{"d":"2006-07-25","o":17.76,"h":18.11,"l":17,"c":17.94,"v":204400},{"d":"2006-07-26","o":18.14,"h":18.14,"l":17.63,"c":17.91,"v":113400},{"d":"2006-07-27","o":17.96,"h":18.12,"l":17.75,"c":17.76,"v":95000},{"d":"2006-07-28","o":17.75,"h":18.22,"l":17.67,"c":17.91,"v":149000},{"d":"2006-07-31","o":17.65,"h":18.41,"l":17.65,"c":18.2,"v":150400},{"d":"2006-08-01","o":18.5,"h":18.92,"l":18.3,"c":18.6,"v":280200},{"d":"2006-08-02","o":18.75,"h":19.35,"l":18.75,"c":19,"v":278800},{"d":"2006-08-03","o":19.31,"h":19.5,"l":18.94,"c":19.1,"v":210400},{"d":"2006-08-04","o":19.5,"h":19.5,"l":18.83,"c":19,"v":112000},{"d":"2006-08-07","o":19.2,"h":19.45,"l":18.9,"c":19.11,"v":191800},{"d":"2006-08-08","o":18.88,"h":19.43,"l":18.88,"c":19.15,"v":102400},{"d":"2006-08-09","o":19.15,"h":19.28,"l":18.85,"c":19,"v":103600},{"d":"2006-08-10","o":18.89,"h":19.08,"l":18.75,"c":18.99,"v":115200},{"d":"2006-08-11","o":18.83,"h":19,"l":18.65,"c":18.83,"v":84800},{"d":"2006-08-14","o":19.12,"h":19.12,"l":18.36,"c":18.58,"v":99800},{"d":"2006-08-15","o":18.72,"h":19.06,"l":18.5,"c":18.69,"v":90400},{"d":"2006-08-16","o":18.66,"h":18.9,"l":18.66,"c":18.72,"v":71000},{"d":"2006-08-17","o":18.75,"h":18.9,"l":18.62,"c":18.64,"v":97800},{"d":"2006-08-18","o":18.61,"h":19,"l":18.6,"c":19,"v":112600},{"d":"2006-08-21","o":19,"h":19,"l":18.67,"c":18.75,"v":91600},{"d":"2006-08-22","o":18.67,"h":18.84,"l":18.31,"c":18.65,"v":111200},{"d":"2006-08-23","o":18.5,"h":18.76,"l":18.35,"c":18.49,"v":85000},{"d":"2006-08-24","o":18.44,"h":18.7,"l":18.31,"c":18.42,"v":60200},{"d":"2006-08-25","o":18.33,"h":18.75,"l":18.33,"c":18.5,"v":47600},{"d":"2006-08-28","o":18.38,"h":18.5,"l":18.17,"c":18.49,"v":180800},{"d":"2006-08-29","o":18.34,"h":18.55,"l":18.22,"c":18.48,"v":74200},{"d":"2006-08-30","o":18.38,"h":18.44,"l":18.2,"c":18.39,"v":72000},{"d":"2006-08-31","o":18.26,"h":18.51,"l":18.25,"c":18.34,"v":47800},{"d":"2006-09-01","o":18.29,"h":18.52,"l":18.27,"c":18.35,"v":73600},{"d":"2006-09-05","o":18.5,"h":18.5,"l":18.26,"c":18.34,"v":62800},{"d":"2006-09-06","o":18.35,"h":18.37,"l":18.11,"c":18.19,"v":130000},{"d":"2006-09-07","o":18.27,"h":18.27,"l":17.51,"c":17.75,"v":517800},{"d":"2006-09-08","o":17.53,"h":17.82,"l":17.11,"c":17.33,"v":565800},{"d":"2006-09-11","o":17.12,"h":17.67,"l":17.06,"c":17.31,"v":196400},{"d":"2006-09-12","o":17.15,"h":17.32,"l":17.15,"c":17.26,"v":103600},{"d":"2006-09-13","o":17.14,"h":17.57,"l":17.14,"c":17.4,"v":162800},{"d":"2006-09-14","o":17.5,"h":17.61,"l":17.25,"c":17.43,"v":183600},{"d":"2006-09-15","o":17.27,"h":17.47,"l":17.22,"c":17.45,"v":238400},{"d":"2006-09-18","o":17.45,"h":17.5,"l":17.25,"c":17.29,"v":224000},{"d":"2006-09-19","o":17.3,"h":17.42,"l":17.12,"c":17.38,"v":149200},{"d":"2006-09-20","o":17.36,"h":17.5,"l":17.21,"c":17.34,"v":152600},{"d":"2006-09-21","o":17.18,"h":17.66,"l":17.18,"c":17.49,"v":214000},{"d":"2006-09-22","o":17.52,"h":17.52,"l":17.27,"c":17.44,"v":88400},{"d":"2006-09-25","o":17.36,"h":17.36,"l":16.92,"c":17.27,"v":323200},{"d":"2006-09-26","o":17.12,"h":17.42,"l":17.12,"c":17.35,"v":166600},{"d":"2006-09-27","o":17.39,"h":17.5,"l":17.3,"c":17.43,"v":163200},{"d":"2006-09-28","o":17.37,"h":17.52,"l":17.33,"c":17.5,"v":86000},{"d":"2006-09-29","o":17.35,"h":17.64,"l":17.35,"c":17.41,"v":94000},{"d":"2006-10-02","o":17.45,"h":17.58,"l":17.34,"c":17.41,"v":179800},{"d":"2006-10-03","o":17.22,"h":17.3,"l":17.12,"c":17.23,"v":153400},{"d":"2006-10-04","o":17.12,"h":17.42,"l":17.12,"c":17.31,"v":155400},{"d":"2006-10-05","o":17.3,"h":17.49,"l":17.27,"c":17.37,"v":133800},{"d":"2006-10-06","o":17.25,"h":17.48,"l":17.25,"c":17.34,"v":117400},{"d":"2006-10-09","o":17.2,"h":17.51,"l":17.2,"c":17.28,"v":108600},{"d":"2006-10-10","o":17.12,"h":17.61,"l":17.1,"c":17.5,"v":215800},{"d":"2006-10-11","o":17.25,"h":17.62,"l":17.25,"c":17.52,"v":118200},{"d":"2006-10-12","o":17.62,"h":17.62,"l":17.36,"c":17.51,"v":182400},{"d":"2006-10-13","o":17.61,"h":17.62,"l":17.35,"c":17.46,"v":182600},{"d":"2006-10-16","o":17.38,"h":17.66,"l":17.3,"c":17.55,"v":154000},{"d":"2006-10-17","o":17.35,"h":17.72,"l":17.3,"c":17.62,"v":132800},{"d":"2006-10-18","o":17.61,"h":17.73,"l":17.52,"c":17.52,"v":117200},{"d":"2006-10-19","o":17.5,"h":17.87,"l":17.5,"c":17.71,"v":190400},{"d":"2006-10-20","o":17.5,"h":17.69,"l":17.45,"c":17.61,"v":403400},{"d":"2006-10-23","o":17.67,"h":17.95,"l":17.57,"c":17.86,"v":413000},{"d":"2006-10-24","o":17.95,"h":18.18,"l":17.88,"c":18.07,"v":322800},{"d":"2006-10-25","o":18.08,"h":18.5,"l":18.06,"c":18.34,"v":207600},{"d":"2006-10-26","o":18.35,"h":18.5,"l":18.31,"c":18.44,"v":95200},{"d":"2006-10-27","o":18.45,"h":18.73,"l":18.44,"c":18.48,"v":168800},{"d":"2006-10-30","o":18.39,"h":18.62,"l":17.89,"c":18.05,"v":373200},{"d":"2006-10-31","o":17.86,"h":17.97,"l":17.46,"c":17.81,"v":395200},{"d":"2006-11-01","o":17.73,"h":17.95,"l":17.55,"c":17.65,"v":175000},{"d":"2006-11-02","o":17.35,"h":17.61,"l":17.25,"c":17.5,"v":194600},{"d":"2006-11-03","o":17.5,"h":17.57,"l":17.27,"c":17.43,"v":179400},{"d":"2006-11-06","o":17.31,"h":17.61,"l":17.25,"c":17.36,"v":169800},{"d":"2006-11-07","o":17.25,"h":17.46,"l":17.05,"c":17.2,"v":474800},{"d":"2006-11-08","o":17.04,"h":17.32,"l":17.02,"c":17.27,"v":405800},{"d":"2006-11-09","o":17.49,"h":17.5,"l":17.18,"c":17.27,"v":182800},{"d":"2006-11-10","o":17.2,"h":17.38,"l":17.12,"c":17.29,"v":167000},{"d":"2006-11-13","o":17.15,"h":17.38,"l":17.15,"c":17.36,"v":172400},{"d":"2006-11-14","o":17.5,"h":17.5,"l":17.01,"c":17.33,"v":369200},{"d":"2006-11-15","o":17.01,"h":17.67,"l":17,"c":17.41,"v":235800},{"d":"2006-11-16","o":17.47,"h":17.47,"l":17.2,"c":17.32,"v":280800},{"d":"2006-11-17","o":17.46,"h":17.88,"l":17.31,"c":17.53,"v":502600},{"d":"2006-11-20","o":17.55,"h":17.6,"l":17.2,"c":17.22,"v":320400},{"d":"2006-11-21","o":17.39,"h":17.39,"l":17.23,"c":17.27,"v":204400},{"d":"2006-11-22","o":17.42,"h":17.42,"l":17.16,"c":17.28,"v":108000},{"d":"2006-11-24","o":17.33,"h":17.38,"l":17.31,"c":17.38,"v":41000},{"d":"2006-11-27","o":17.5,"h":17.5,"l":17.15,"c":17.23,"v":210600},{"d":"2006-11-28","o":17.16,"h":17.36,"l":17.16,"c":17.24,"v":136600},{"d":"2006-11-29","o":17.24,"h":17.35,"l":17.17,"c":17.26,"v":207400},{"d":"2006-11-30","o":17.21,"h":17.33,"l":17.1,"c":17.12,"v":319800},{"d":"2006-12-01","o":17.29,"h":17.29,"l":17.04,"c":17.12,"v":257000},{"d":"2006-12-04","o":17.25,"h":17.26,"l":17.1,"c":17.25,"v":245800},{"d":"2006-12-05","o":17.34,"h":17.55,"l":17.34,"c":17.51,"v":299000},{"d":"2006-12-06","o":17.55,"h":17.68,"l":17.3,"c":17.59,"v":265600},{"d":"2006-12-07","o":17.7,"h":17.95,"l":17.6,"c":17.82,"v":363800},{"d":"2006-12-08","o":17.75,"h":17.93,"l":17.64,"c":17.72,"v":152000},{"d":"2006-12-11","o":17.7,"h":17.72,"l":17.56,"c":17.59,"v":162600},{"d":"2006-12-12","o":17.57,"h":17.65,"l":17.4,"c":17.52,"v":152800},{"d":"2006-12-13","o":17.61,"h":17.62,"l":17.42,"c":17.51,"v":202400},{"d":"2006-12-14","o":17.65,"h":17.65,"l":17.33,"c":17.44,"v":308200},{"d":"2006-12-15","o":17.53,"h":17.71,"l":17.42,"c":17.71,"v":365800},{"d":"2006-12-18","o":17.5,"h":17.69,"l":17.01,"c":17.06,"v":479600},{"d":"2006-12-19","o":17.16,"h":17.18,"l":16.92,"c":16.93,"v":306400},{"d":"2006-12-20","o":17,"h":17.15,"l":16.92,"c":16.92,"v":267600},{"d":"2006-12-21","o":16.97,"h":17.05,"l":16.87,"c":17,"v":357800},{"d":"2006-12-22","o":17.06,"h":17.15,"l":16.93,"c":16.98,"v":347000},{"d":"2006-12-26","o":16.98,"h":17.12,"l":16.8,"c":16.99,"v":298800},{"d":"2006-12-27","o":16.99,"h":17.56,"l":16.91,"c":17.3,"v":185400},{"d":"2006-12-28","o":17.25,"h":17.42,"l":17.12,"c":17.22,"v":141400},{"d":"2006-12-29","o":17.12,"h":17.28,"l":17.12,"c":17.26,"v":143600},{"d":"2007-01-03","o":17.27,"h":17.44,"l":17,"c":17,"v":271800},{"d":"2007-01-04","o":17,"h":17.06,"l":16.88,"c":16.9,"v":275000},{"d":"2007-01-05","o":16.96,"h":16.96,"l":16.7,"c":16.85,"v":322400},{"d":"2007-01-08","o":16.85,"h":17.13,"l":16.8,"c":16.92,"v":174800},{"d":"2007-01-09","o":17,"h":17.21,"l":16.83,"c":16.83,"v":173600},{"d":"2007-01-10","o":16.87,"h":16.93,"l":16.7,"c":16.83,"v":214200},{"d":"2007-01-11","o":16.83,"h":17.11,"l":16.78,"c":16.98,"v":120200},{"d":"2007-01-12","o":17.05,"h":17.12,"l":16.95,"c":17,"v":138800},{"d":"2007-01-16","o":17.14,"h":17.2,"l":16.87,"c":16.89,"v":174600},{"d":"2007-01-17","o":17.07,"h":17.07,"l":16.77,"c":16.86,"v":229000},{"d":"2007-01-18","o":16.84,"h":17.1,"l":16.76,"c":16.85,"v":205800},{"d":"2007-01-19","o":16.77,"h":17.03,"l":16.77,"c":16.93,"v":132200},{"d":"2007-01-22","o":17.08,"h":17.09,"l":16.8,"c":16.89,"v":128000},{"d":"2007-01-23","o":16.92,"h":17.09,"l":16.89,"c":16.94,"v":140800},{"d":"2007-01-24","o":17.09,"h":17.09,"l":16.85,"c":16.92,"v":147200},{"d":"2007-01-25","o":16.9,"h":16.92,"l":16.75,"c":16.8,"v":211800},{"d":"2007-01-26","o":16.77,"h":17,"l":16.77,"c":16.89,"v":197000},{"d":"2007-01-29","o":17,"h":17.07,"l":16.8,"c":16.86,"v":265800},{"d":"2007-01-30","o":16.8,"h":17.1,"l":16.78,"c":17.02,"v":196000},{"d":"2007-01-31","o":17.08,"h":17.33,"l":17.02,"c":17.11,"v":248000},{"d":"2007-02-01","o":17.12,"h":17.58,"l":17.12,"c":17.36,"v":292600},{"d":"2007-02-02","o":17.6,"h":17.63,"l":17.38,"c":17.47,"v":257400},{"d":"2007-02-05","o":17.42,"h":17.59,"l":17.3,"c":17.5,"v":817600},{"d":"2007-02-06","o":17.5,"h":17.7,"l":17.5,"c":17.62,"v":249600},{"d":"2007-02-07","o":17.58,"h":17.68,"l":17.58,"c":17.59,"v":254600},{"d":"2007-02-08","o":17.5,"h":17.72,"l":17.5,"c":17.69,"v":219800},{"d":"2007-02-09","o":17.71,"h":17.75,"l":17.58,"c":17.61,"v":279600},{"d":"2007-02-12","o":17.59,"h":17.62,"l":17.48,"c":17.58,"v":167200},{"d":"2007-02-13","o":17.6,"h":17.67,"l":17.53,"c":17.6,"v":173600},{"d":"2007-02-14","o":17.6,"h":17.69,"l":17.5,"c":17.65,"v":245600},{"d":"2007-02-15","o":17.75,"h":17.77,"l":17.6,"c":17.62,"v":182800},{"d":"2007-02-16","o":17.52,"h":17.65,"l":17.5,"c":17.58,"v":278600},{"d":"2007-02-20","o":17.58,"h":17.58,"l":17.32,"c":17.49,"v":1107800},{"d":"2007-02-21","o":17.54,"h":18.33,"l":17.47,"c":17.55,"v":383800},{"d":"2007-02-22","o":17.65,"h":17.77,"l":17.58,"c":17.73,"v":186400},{"d":"2007-02-23","o":17.73,"h":17.89,"l":17.73,"c":17.74,"v":151200},{"d":"2007-02-26","o":17.91,"h":17.91,"l":17.65,"c":17.82,"v":163400},{"d":"2007-02-27","o":17.85,"h":17.85,"l":17.38,"c":17.4,"v":169200},{"d":"2007-02-28","o":17.4,"h":17.48,"l":17.25,"c":17.35,"v":138200},{"d":"2007-03-01","o":17.42,"h":17.73,"l":17.25,"c":17.73,"v":246600},{"d":"2007-03-02","o":17.75,"h":17.77,"l":17.56,"c":17.6,"v":275800},{"d":"2007-03-05","o":17.52,"h":17.67,"l":17.39,"c":17.42,"v":230400},{"d":"2007-03-06","o":17.6,"h":17.73,"l":17.43,"c":17.62,"v":147000},{"d":"2007-03-07","o":17.52,"h":17.67,"l":17.47,"c":17.52,"v":67600},{"d":"2007-03-08","o":17.7,"h":17.7,"l":17.33,"c":17.37,"v":172200},{"d":"2007-03-09","o":17.34,"h":17.38,"l":17.25,"c":17.33,"v":120400},{"d":"2007-03-12","o":17.25,"h":17.52,"l":17.25,"c":17.51,"v":189000},{"d":"2007-03-13","o":17.32,"h":17.43,"l":17.25,"c":17.28,"v":145800},{"d":"2007-03-14","o":17.28,"h":17.3,"l":17.03,"c":17.12,"v":202200},{"d":"2007-03-15","o":17.25,"h":17.3,"l":17,"c":17.17,"v":143800},{"d":"2007-03-16","o":17.27,"h":17.43,"l":17.19,"c":17.32,"v":162000},{"d":"2007-03-19","o":17.27,"h":17.56,"l":17.23,"c":17.34,"v":699600},{"d":"2007-03-20","o":17.52,"h":17.52,"l":17.34,"c":17.34,"v":172000},{"d":"2007-03-21","o":17.34,"h":17.61,"l":17.32,"c":17.61,"v":182000},{"d":"2007-03-22","o":17.67,"h":17.94,"l":17.63,"c":17.75,"v":349200},{"d":"2007-03-23","o":17.65,"h":18,"l":17.65,"c":17.95,"v":131800},{"d":"2007-03-26","o":18.32,"h":18.37,"l":17.95,"c":18.25,"v":225000},{"d":"2007-03-27","o":18.61,"h":18.73,"l":18.5,"c":18.61,"v":266200},{"d":"2007-03-28","o":18.52,"h":18.64,"l":18.45,"c":18.56,"v":137400},{"d":"2007-03-29","o":18.76,"h":18.85,"l":18.43,"c":18.83,"v":160000},{"d":"2007-03-30","o":19,"h":19,"l":18.85,"c":18.96,"v":174600},{"d":"2007-04-02","o":18.8,"h":19.25,"l":18.75,"c":19.2,"v":196200},{"d":"2007-04-03","o":19.5,"h":19.5,"l":19.02,"c":19.12,"v":133600},{"d":"2007-04-04","o":19.02,"h":19.33,"l":18.75,"c":19.33,"v":158800},{"d":"2007-04-05","o":19.46,"h":19.73,"l":19.31,"c":19.67,"v":185200},{"d":"2007-04-09","o":19.75,"h":19.98,"l":19.67,"c":19.68,"v":200600},{"d":"2007-04-10","o":19.78,"h":19.83,"l":19.58,"c":19.65,"v":116000},{"d":"2007-04-11","o":19.8,"h":19.83,"l":19.19,"c":19.27,"v":153800},{"d":"2007-04-12","o":19.16,"h":19.82,"l":19.06,"c":19.75,"v":175800},{"d":"2007-04-13","o":19.97,"h":19.97,"l":19.74,"c":19.84,"v":154800},{"d":"2007-04-16","o":19.98,"h":20.19,"l":19.85,"c":20.13,"v":263400},{"d":"2007-04-17","o":20.26,"h":20.26,"l":19.66,"c":19.8,"v":145200},{"d":"2007-04-18","o":19.78,"h":20,"l":19.51,"c":20,"v":153400},{"d":"2007-04-19","o":19.84,"h":19.87,"l":19.52,"c":19.71,"v":69800},{"d":"2007-04-20","o":19.58,"h":19.97,"l":19.53,"c":19.94,"v":124200},{"d":"2007-04-23","o":20.05,"h":20.25,"l":19.9,"c":20,"v":674400},{"d":"2007-04-24","o":20.24,"h":20.25,"l":20,"c":20.02,"v":126800},{"d":"2007-04-25","o":19.98,"h":20.25,"l":19.68,"c":19.88,"v":117400},{"d":"2007-04-26","o":19.88,"h":20.14,"l":19.6,"c":19.8,"v":111000},{"d":"2007-04-27","o":19.9,"h":20,"l":19.69,"c":19.76,"v":86800},{"d":"2007-04-30","o":20.25,"h":20.25,"l":19.76,"c":19.86,"v":213200},{"d":"2007-05-01","o":20.06,"h":20.06,"l":19.76,"c":19.92,"v":108800},{"d":"2007-05-02","o":19.98,"h":20.23,"l":19.73,"c":19.73,"v":144000},{"d":"2007-05-03","o":19.73,"h":20.2,"l":19.73,"c":20.03,"v":97600},{"d":"2007-05-04","o":20,"h":20.15,"l":19.95,"c":19.98,"v":143400},{"d":"2007-05-07","o":19.82,"h":19.96,"l":19.75,"c":19.91,"v":114800},{"d":"2007-05-08","o":19.76,"h":20.08,"l":19.72,"c":19.98,"v":111600},{"d":"2007-05-09","o":19.94,"h":20.08,"l":19.92,"c":19.98,"v":142400},{"d":"2007-05-10","o":20.11,"h":20.18,"l":19.87,"c":20,"v":127800},{"d":"2007-05-11","o":20,"h":20.22,"l":19.88,"c":20.14,"v":143000},{"d":"2007-05-14","o":20.03,"h":20.35,"l":19.95,"c":20.17,"v":145600},{"d":"2007-05-15","o":20.25,"h":20.65,"l":20.2,"c":20.34,"v":286000},{"d":"2007-05-16","o":20.3,"h":20.65,"l":20.27,"c":20.28,"v":108200},{"d":"2007-05-17","o":20.09,"h":20.34,"l":20.09,"c":20.3,"v":108800},{"d":"2007-05-18","o":20.47,"h":20.9,"l":20.33,"c":20.75,"v":137000},{"d":"2007-05-21","o":20.92,"h":21.42,"l":20.85,"c":21.23,"v":197000},{"d":"2007-05-22","o":21.25,"h":21.47,"l":21.23,"c":21.42,"v":164200},{"d":"2007-05-23","o":21.17,"h":21.68,"l":21.17,"c":21.36,"v":238600},{"d":"2007-05-24","o":21.38,"h":21.75,"l":21.02,"c":21.15,"v":215600},{"d":"2007-05-25","o":21.13,"h":21.75,"l":21.13,"c":21.74,"v":107600},{"d":"2007-05-29","o":21.9,"h":21.9,"l":21.49,"c":21.52,"v":107800},{"d":"2007-05-30","o":21.36,"h":21.79,"l":21.26,"c":21.79,"v":118200},{"d":"2007-05-31","o":21.83,"h":22,"l":21.67,"c":21.94,"v":115600},{"d":"2007-06-01","o":22,"h":22.4,"l":21.88,"c":22.11,"v":107800},{"d":"2007-06-04","o":21.9,"h":22.67,"l":21.81,"c":22.65,"v":255400},{"d":"2007-06-05","o":22.75,"h":22.75,"l":22.23,"c":22.39,"v":100600},{"d":"2007-06-06","o":22.23,"h":22.42,"l":21.67,"c":21.75,"v":242600},{"d":"2007-06-07","o":21.65,"h":21.73,"l":20.75,"c":20.91,"v":251000},{"d":"2007-06-08","o":20.57,"h":21,"l":20.5,"c":21,"v":201800},{"d":"2007-06-11","o":20.89,"h":21.46,"l":20.52,"c":21.22,"v":92800},{"d":"2007-06-12","o":21,"h":21.34,"l":20.61,"c":21.34,"v":209600},{"d":"2007-06-13","o":21.25,"h":21.57,"l":20.91,"c":21.52,"v":97600},{"d":"2007-06-14","o":21.67,"h":21.98,"l":21.47,"c":21.9,"v":104200},{"d":"2007-06-15","o":21.9,"h":21.98,"l":21.7,"c":21.92,"v":118400},{"d":"2007-06-18","o":21.95,"h":22.13,"l":21.74,"c":21.8,"v":117200},{"d":"2007-06-19","o":21.75,"h":22.5,"l":21.7,"c":22.3,"v":198200},{"d":"2007-06-20","o":22.5,"h":22.55,"l":21.78,"c":21.78,"v":116600},{"d":"2007-06-21","o":21.72,"h":21.79,"l":21.07,"c":21.65,"v":137400},{"d":"2007-06-22","o":21.5,"h":21.61,"l":21.07,"c":21.15,"v":164200},{"d":"2007-06-25","o":21.47,"h":21.47,"l":21.01,"c":21.06,"v":107800},{"d":"2007-06-26","o":21.06,"h":21.13,"l":20.25,"c":20.49,"v":267000},{"d":"2007-06-27","o":20.29,"h":20.67,"l":20.02,"c":20.45,"v":180800},{"d":"2007-06-28","o":20.43,"h":21.14,"l":20.4,"c":20.66,"v":75000},{"d":"2007-06-29","o":20.61,"h":21.19,"l":20.61,"c":20.98,"v":200400},{"d":"2007-07-02","o":21.2,"h":21.2,"l":20.62,"c":20.86,"v":81600},{"d":"2007-07-03","o":21.05,"h":21.08,"l":20.82,"c":21.02,"v":61600},{"d":"2007-07-05","o":20.88,"h":21.35,"l":20.88,"c":21.18,"v":79000},{"d":"2007-07-06","o":20.84,"h":21.61,"l":20.84,"c":21.38,"v":69800},{"d":"2007-07-09","o":21.51,"h":22.2,"l":21.34,"c":21.49,"v":135000},{"d":"2007-07-10","o":21.52,"h":21.54,"l":21.17,"c":21.36,"v":168200},{"d":"2007-07-11","o":21.49,"h":21.49,"l":20.98,"c":21.16,"v":242800},{"d":"2007-07-12","o":21.09,"h":21.39,"l":20.97,"c":21.16,"v":84800},{"d":"2007-07-13","o":21.16,"h":21.41,"l":20.9,"c":21.25,"v":101600},{"d":"2007-07-16","o":21.27,"h":21.43,"l":21,"c":21.18,"v":138000},{"d":"2007-07-17","o":21.35,"h":21.44,"l":20.79,"c":20.86,"v":99800},{"d":"2007-07-18","o":20.75,"h":21.08,"l":20.44,"c":20.77,"v":130200},{"d":"2007-07-19","o":20.69,"h":21.07,"l":20.6,"c":20.67,"v":78600},{"d":"2007-07-20","o":20.6,"h":21.43,"l":20.6,"c":21,"v":156600},{"d":"2007-07-23","o":20.92,"h":21.42,"l":20.72,"c":20.88,"v":123800},{"d":"2007-07-24","o":20.76,"h":20.82,"l":20.5,"c":20.58,"v":106400},{"d":"2007-07-25","o":20.55,"h":20.97,"l":20.14,"c":20.24,"v":291800},{"d":"2007-07-26","o":20.01,"h":20.91,"l":18.62,"c":19.57,"v":429400},{"d":"2007-07-27","o":19.57,"h":19.73,"l":19.2,"c":19.59,"v":226200},{"d":"2007-07-30","o":20,"h":20.84,"l":19.5,"c":19.66,"v":227000},{"d":"2007-07-31","o":19.97,"h":20.75,"l":19.97,"c":20.25,"v":278200},{"d":"2007-08-01","o":20.08,"h":20.4,"l":19.6,"c":19.84,"v":140800},{"d":"2007-08-02","o":19.5,"h":19.78,"l":19.01,"c":19.12,"v":223000},{"d":"2007-08-03","o":18.77,"h":19.02,"l":18.08,"c":18.27,"v":316800},{"d":"2007-08-06","o":18.24,"h":18.25,"l":17.01,"c":17.43,"v":500200},{"d":"2007-08-07","o":17.02,"h":17.86,"l":17.02,"c":17.69,"v":371200},{"d":"2007-08-08","o":17.87,"h":17.97,"l":17.33,"c":17.95,"v":466400},{"d":"2007-08-09","o":18.25,"h":18.25,"l":16,"c":16.19,"v":705600},{"d":"2007-08-10","o":16.19,"h":18.71,"l":16.12,"c":16.39,"v":584800},{"d":"2007-08-13","o":17.83,"h":18,"l":16.48,"c":16.86,"v":316800},{"d":"2007-08-14","o":17.19,"h":17.19,"l":16.65,"c":16.76,"v":376200},{"d":"2007-08-15","o":18,"h":18,"l":15.94,"c":16.07,"v":503400},{"d":"2007-08-16","o":16,"h":16.36,"l":15.06,"c":15.59,"v":490600},{"d":"2007-08-17","o":16.65,"h":16.84,"l":15.77,"c":16.13,"v":257200},{"d":"2007-08-20","o":16.75,"h":16.87,"l":16.27,"c":16.57,"v":159400},{"d":"2007-08-21","o":16.69,"h":16.81,"l":16.4,"c":16.5,"v":114600},{"d":"2007-08-22","o":16.5,"h":17.1,"l":16.5,"c":17.06,"v":199600},{"d":"2007-08-23","o":17.05,"h":17.35,"l":16.78,"c":16.98,"v":183400},{"d":"2007-08-24","o":16.81,"h":17.3,"l":16.81,"c":17.14,"v":120400},{"d":"2007-08-27","o":17.02,"h":17.11,"l":16.75,"c":16.83,"v":94800},{"d":"2007-08-28","o":16.9,"h":16.9,"l":16.47,"c":16.67,"v":116200},{"d":"2007-08-29","o":16.6,"h":16.91,"l":16.5,"c":16.75,"v":104800},{"d":"2007-08-30","o":16.38,"h":16.77,"l":16.38,"c":16.5,"v":74400},{"d":"2007-08-31","o":16.85,"h":17.02,"l":16.6,"c":16.75,"v":186400},{"d":"2007-09-04","o":17.03,"h":17.21,"l":16.76,"c":16.76,"v":151400},{"d":"2007-09-05","o":16.77,"h":16.93,"l":16.56,"c":16.75,"v":136200},{"d":"2007-09-06","o":16.77,"h":17,"l":16.7,"c":16.85,"v":171800},{"d":"2007-09-07","o":16.8,"h":16.86,"l":16.63,"c":16.72,"v":148600},{"d":"2007-09-10","o":16.94,"h":16.99,"l":16.5,"c":16.5,"v":158400},{"d":"2007-09-11","o":16.5,"h":16.55,"l":16.32,"c":16.35,"v":178200},{"d":"2007-09-12","o":16.22,"h":16.49,"l":16.12,"c":16.49,"v":352200},{"d":"2007-09-13","o":16.71,"h":16.97,"l":16.58,"c":16.86,"v":141000},{"d":"2007-09-14","o":16.81,"h":16.96,"l":16.57,"c":16.59,"v":157400},{"d":"2007-09-17","o":16.6,"h":16.71,"l":16,"c":16.05,"v":323400},{"d":"2007-09-18","o":16.26,"h":16.65,"l":16.05,"c":16.45,"v":134600},{"d":"2007-09-19","o":16.75,"h":17.04,"l":16.55,"c":16.89,"v":270800},{"d":"2007-09-20","o":16.8,"h":17.02,"l":16.74,"c":16.91,"v":291600},{"d":"2007-09-21","o":16.95,"h":16.95,"l":16.56,"c":16.92,"v":156000},{"d":"2007-09-24","o":17.04,"h":17.04,"l":16.75,"c":16.83,"v":126000},{"d":"2007-09-25","o":16.83,"h":17,"l":16.77,"c":16.86,"v":85200},{"d":"2007-09-26","o":17.04,"h":17.04,"l":16.83,"c":16.88,"v":113200},{"d":"2007-09-27","o":17,"h":17.04,"l":16.69,"c":16.69,"v":152400},{"d":"2007-09-28","o":16.62,"h":16.98,"l":16.62,"c":16.76,"v":50800},{"d":"2007-10-01","o":16.73,"h":16.76,"l":16.5,"c":16.64,"v":147800},{"d":"2007-10-02","o":16.57,"h":16.76,"l":16.5,"c":16.75,"v":131600},{"d":"2007-10-03","o":16.74,"h":16.74,"l":16.5,"c":16.69,"v":148400},{"d":"2007-10-04","o":16.62,"h":16.69,"l":16.5,"c":16.56,"v":65600},{"d":"2007-10-05","o":16.56,"h":16.85,"l":16.56,"c":16.64,"v":180000},{"d":"2007-10-08","o":16.65,"h":16.89,"l":16.61,"c":16.67,"v":125000},{"d":"2007-10-09","o":16.62,"h":17.28,"l":16.62,"c":17.24,"v":285400},{"d":"2007-10-10","o":17.16,"h":17.83,"l":17.14,"c":17.81,"v":227800},{"d":"2007-10-11","o":18,"h":18.57,"l":18,"c":18.31,"v":301800},{"d":"2007-10-12","o":18.38,"h":18.62,"l":18.17,"c":18.58,"v":154800},{"d":"2007-10-15","o":18.68,"h":18.95,"l":18.68,"c":18.83,"v":123800},{"d":"2007-10-16","o":18.7,"h":18.83,"l":18.29,"c":18.64,"v":156200},{"d":"2007-10-17","o":18.66,"h":18.75,"l":18.39,"c":18.7,"v":83200},{"d":"2007-10-18","o":18.57,"h":18.79,"l":18.38,"c":18.39,"v":83600},{"d":"2007-10-19","o":18.4,"h":18.4,"l":17.75,"c":17.95,"v":123800},{"d":"2007-10-22","o":18.11,"h":18.44,"l":17.86,"c":18.13,"v":145400},{"d":"2007-10-23","o":18.16,"h":18.42,"l":18.09,"c":18.17,"v":53200},{"d":"2007-10-24","o":18,"h":18.59,"l":18,"c":18.55,"v":116200},{"d":"2007-10-25","o":18.42,"h":18.76,"l":18.18,"c":18.62,"v":82600},{"d":"2007-10-26","o":18.6,"h":19.12,"l":18.5,"c":19.05,"v":318000},{"d":"2007-10-29","o":19.08,"h":19.75,"l":19.05,"c":19.6,"v":190000},{"d":"2007-10-30","o":19.69,"h":19.84,"l":18.88,"c":19.11,"v":165800},{"d":"2007-10-31","o":19.25,"h":19.44,"l":19.06,"c":19.22,"v":98400},{"d":"2007-11-01","o":19.09,"h":19.44,"l":19,"c":19.05,"v":54800},{"d":"2007-11-02","o":19.18,"h":19.2,"l":18.79,"c":18.91,"v":67200},{"d":"2007-11-05","o":18.42,"h":18.64,"l":17.88,"c":18.23,"v":210600},{"d":"2007-11-06","o":18.24,"h":18.49,"l":18.14,"c":18.39,"v":104400},{"d":"2007-11-07","o":18.26,"h":19.35,"l":17.92,"c":19.18,"v":233800},{"d":"2007-11-08","o":19.35,"h":19.71,"l":18.93,"c":19.71,"v":381200},{"d":"2007-11-09","o":19.43,"h":19.99,"l":19.13,"c":19.86,"v":324200},{"d":"2007-11-12","o":19.65,"h":20.47,"l":19.32,"c":20.33,"v":341000},{"d":"2007-11-13","o":20.44,"h":20.54,"l":19.39,"c":20.01,"v":292000},{"d":"2007-11-14","o":20.3,"h":20.3,"l":19.58,"c":19.9,"v":226200},{"d":"2007-11-15","o":20.3,"h":20.3,"l":19.39,"c":19.7,"v":270200},{"d":"2007-11-16","o":19.67,"h":19.97,"l":18.75,"c":19.05,"v":271800},{"d":"2007-11-19","o":19.01,"h":19.23,"l":18.62,"c":18.96,"v":229000},{"d":"2007-11-20","o":18.97,"h":19.24,"l":18.96,"c":19.1,"v":122400},{"d":"2007-11-21","o":18.7,"h":19.05,"l":18.53,"c":18.56,"v":96800},{"d":"2007-11-23","o":18.6,"h":19,"l":18.6,"c":18.92,"v":25600},{"d":"2007-11-26","o":18.97,"h":19.16,"l":18.86,"c":18.9,"v":103800},{"d":"2007-11-27","o":18.91,"h":19.05,"l":18.7,"c":18.79,"v":51600},{"d":"2007-11-28","o":18.81,"h":19.05,"l":18.72,"c":18.88,"v":265400},{"d":"2007-11-29","o":18.85,"h":19.32,"l":18.77,"c":18.88,"v":192000},{"d":"2007-11-30","o":19,"h":19.24,"l":18.85,"c":19.02,"v":133400},{"d":"2007-12-03","o":19.11,"h":19.58,"l":19.01,"c":19.01,"v":144200},{"d":"2007-12-04","o":18.91,"h":19.01,"l":18.79,"c":18.86,"v":66800},{"d":"2007-12-05","o":19,"h":19.17,"l":18.7,"c":18.84,"v":71400},{"d":"2007-12-06","o":18.92,"h":19.06,"l":18.62,"c":18.89,"v":120800},{"d":"2007-12-07","o":18.91,"h":19.12,"l":18.13,"c":18.54,"v":176400},{"d":"2007-12-10","o":18.55,"h":18.74,"l":18.25,"c":18.67,"v":108000},{"d":"2007-12-11","o":18.65,"h":18.85,"l":18.49,"c":18.57,"v":97000},{"d":"2007-12-12","o":18.87,"h":18.88,"l":18.5,"c":18.59,"v":88200},{"d":"2007-12-13","o":18.42,"h":18.62,"l":18.05,"c":18.1,"v":101400},{"d":"2007-12-14","o":18.1,"h":18.19,"l":17.67,"c":17.83,"v":107000},{"d":"2007-12-17","o":17.88,"h":18.03,"l":17.52,"c":17.68,"v":124800},{"d":"2007-12-18","o":17.89,"h":18.48,"l":17.26,"c":17.45,"v":180600},{"d":"2007-12-19","o":17.58,"h":18.1,"l":17.47,"c":17.55,"v":150000},{"d":"2007-12-20","o":17.55,"h":17.7,"l":17.06,"c":17.22,"v":205000},{"d":"2007-12-21","o":17.33,"h":17.64,"l":17.18,"c":17.42,"v":201400},{"d":"2007-12-24","o":17.45,"h":17.84,"l":17.39,"c":17.58,"v":107200},{"d":"2007-12-26","o":17.48,"h":18.15,"l":17.45,"c":17.89,"v":125800},{"d":"2007-12-27","o":17.89,"h":18.12,"l":17.4,"c":17.53,"v":100200},{"d":"2007-12-28","o":17.55,"h":17.82,"l":17.41,"c":17.47,"v":144800},{"d":"2007-12-31","o":17.4,"h":18.19,"l":17.31,"c":18.14,"v":262200},{"d":"2008-01-02","o":18.17,"h":18.66,"l":18.06,"c":18.31,"v":155600},{"d":"2008-01-03","o":18.52,"h":18.87,"l":18.17,"c":18.4,"v":214800},{"d":"2008-01-04","o":18.4,"h":18.55,"l":18.15,"c":18.47,"v":122200},{"d":"2008-01-07","o":18.25,"h":18.59,"l":17.81,"c":17.92,"v":99200},{"d":"2008-01-08","o":17.86,"h":18.22,"l":17.86,"c":17.93,"v":68000},{"d":"2008-01-09","o":17.95,"h":17.95,"l":17.44,"c":17.59,"v":126000},{"d":"2008-01-10","o":17.43,"h":18.06,"l":17.43,"c":17.79,"v":139200},{"d":"2008-01-11","o":17.77,"h":18.31,"l":17.52,"c":17.52,"v":99600},{"d":"2008-01-14","o":17.6,"h":17.75,"l":17.54,"c":17.6,"v":104000},{"d":"2008-01-15","o":17.52,"h":17.73,"l":17.25,"c":17.62,"v":178000},{"d":"2008-01-16","o":17.3,"h":17.64,"l":17.25,"c":17.32,"v":113400},{"d":"2008-01-17","o":17.31,"h":17.45,"l":16.57,"c":16.67,"v":159600},{"d":"2008-01-18","o":16.66,"h":17.12,"l":16.58,"c":17.01,"v":215800},{"d":"2008-01-22","o":16.33,"h":17.08,"l":16.27,"c":16.97,"v":211000},{"d":"2008-01-23","o":16.58,"h":17.35,"l":16.52,"c":17.23,"v":146400},{"d":"2008-01-24","o":17.22,"h":17.68,"l":17.22,"c":17.23,"v":124800},{"d":"2008-01-25","o":17.35,"h":17.99,"l":17.16,"c":17.42,"v":233800},{"d":"2008-01-28","o":17.41,"h":18,"l":17.33,"c":17.92,"v":214000},{"d":"2008-01-29","o":18.18,"h":18.33,"l":17.89,"c":18.07,"v":123400},{"d":"2008-01-30","o":18.13,"h":18.2,"l":17.66,"c":17.67,"v":131600},{"d":"2008-01-31","o":17.5,"h":18.14,"l":17.33,"c":17.68,"v":112200},{"d":"2008-02-01","o":17.76,"h":18.85,"l":17.76,"c":18.58,"v":272000},{"d":"2008-02-04","o":18.97,"h":19.48,"l":18.92,"c":19.31,"v":353200},{"d":"2008-02-05","o":19.5,"h":19.5,"l":18.9,"c":19.11,"v":244200},{"d":"2008-02-06","o":19.22,"h":19.38,"l":18.07,"c":18.07,"v":226600},{"d":"2008-02-07","o":17.96,"h":18.93,"l":17.7,"c":18.63,"v":174200},{"d":"2008-02-08","o":18.68,"h":19.16,"l":18.48,"c":18.67,"v":202600},{"d":"2008-02-11","o":19.14,"h":19.72,"l":18.64,"c":19.7,"v":232000},{"d":"2008-02-12","o":19.84,"h":19.95,"l":18.83,"c":18.96,"v":250200},{"d":"2008-02-13","o":19.29,"h":19.75,"l":19.06,"c":19.6,"v":127000},{"d":"2008-02-14","o":19.92,"h":19.99,"l":19.66,"c":19.92,"v":186000},{"d":"2008-02-15","o":19.96,"h":19.96,"l":19.1,"c":19.33,"v":248400},{"d":"2008-02-19","o":19.5,"h":20.05,"l":19.33,"c":19.73,"v":200000},{"d":"2008-02-20","o":19.69,"h":19.7,"l":19.3,"c":19.7,"v":125000},{"d":"2008-02-21","o":19.86,"h":20.02,"l":19.64,"c":19.81,"v":134800},{"d":"2008-02-22","o":19.65,"h":19.81,"l":19.23,"c":19.5,"v":172200},{"d":"2008-02-25","o":19.5,"h":19.86,"l":19.25,"c":19.68,"v":121000},{"d":"2008-02-26","o":19.76,"h":19.88,"l":19.09,"c":19.3,"v":174800},{"d":"2008-02-27","o":19.26,"h":19.49,"l":19.11,"c":19.39,"v":117600},{"d":"2008-02-28","o":19.38,"h":19.57,"l":19,"c":19.47,"v":84600},{"d":"2008-02-29","o":19.64,"h":19.64,"l":18.83,"c":18.98,"v":70400},{"d":"2008-03-03","o":18.85,"h":19.28,"l":18.7,"c":18.98,"v":141200},{"d":"2008-03-04","o":18.81,"h":18.95,"l":18.31,"c":18.58,"v":111600},{"d":"2008-03-05","o":18.69,"h":19.44,"l":18.65,"c":19.08,"v":157200},{"d":"2008-03-06","o":19.08,"h":19.19,"l":18.9,"c":18.99,"v":75200},{"d":"2008-03-07","o":19.73,"h":19.73,"l":18.82,"c":18.96,"v":189800},{"d":"2008-03-10","o":19.41,"h":19.41,"l":18.22,"c":18.36,"v":187000},{"d":"2008-03-11","o":18.53,"h":18.81,"l":18.33,"c":18.42,"v":172200},{"d":"2008-03-12","o":18.5,"h":18.54,"l":18.22,"c":18.37,"v":124000},{"d":"2008-03-13","o":18.27,"h":18.6,"l":18.08,"c":18.25,"v":222000},{"d":"2008-03-14","o":18.5,"h":18.5,"l":17.33,"c":17.7,"v":310000},{"d":"2008-03-17","o":17.33,"h":17.49,"l":16.77,"c":17.38,"v":188600},{"d":"2008-03-18","o":17.56,"h":17.86,"l":17.38,"c":17.45,"v":128600},{"d":"2008-03-19","o":17.45,"h":17.83,"l":17.23,"c":17.33,"v":157000},{"d":"2008-03-20","o":17.39,"h":17.5,"l":16.97,"c":17.35,"v":159000},{"d":"2008-03-24","o":17.68,"h":17.97,"l":17.25,"c":17.29,"v":240000},{"d":"2008-03-25","o":17.33,"h":17.73,"l":17.15,"c":17.59,"v":102800},{"d":"2008-03-26","o":17.8,"h":18.08,"l":17.5,"c":17.89,"v":198400},{"d":"2008-03-27","o":17.94,"h":18.1,"l":17.42,"c":17.45,"v":233800},{"d":"2008-03-28","o":17.42,"h":17.55,"l":17.33,"c":17.42,"v":193800},{"d":"2008-03-31","o":17.35,"h":17.61,"l":17.17,"c":17.5,"v":212600},{"d":"2008-04-01","o":17.63,"h":17.72,"l":17.17,"c":17.42,"v":247600},{"d":"2008-04-02","o":17.49,"h":17.72,"l":17.28,"c":17.46,"v":241200},{"d":"2008-04-03","o":17.44,"h":17.85,"l":17.41,"c":17.62,"v":275400},{"d":"2008-04-04","o":17.81,"h":18.3,"l":17.81,"c":18.24,"v":269800},{"d":"2008-04-07","o":18.46,"h":18.81,"l":18.39,"c":18.81,"v":315800},{"d":"2008-04-08","o":18.68,"h":19,"l":18.38,"c":18.44,"v":228000},{"d":"2008-04-09","o":18.5,"h":18.92,"l":18.38,"c":18.58,"v":66400},{"d":"2008-04-10","o":18.52,"h":18.69,"l":18.26,"c":18.69,"v":135000},{"d":"2008-04-11","o":18.52,"h":18.62,"l":18.21,"c":18.31,"v":79800},{"d":"2008-04-14","o":18.34,"h":18.58,"l":18.32,"c":18.49,"v":104600},{"d":"2008-04-15","o":18.5,"h":19.4,"l":18.5,"c":19.3,"v":241800},{"d":"2008-04-16","o":19.45,"h":20.08,"l":19.45,"c":20,"v":251400},{"d":"2008-04-17","o":20.02,"h":20.07,"l":19.17,"c":19.53,"v":183200},{"d":"2008-04-18","o":19.75,"h":19.94,"l":19,"c":19.53,"v":115200},{"d":"2008-04-21","o":19.54,"h":19.97,"l":19.33,"c":19.8,"v":95800},{"d":"2008-04-22","o":19.81,"h":20.17,"l":19.8,"c":19.84,"v":175000},{"d":"2008-04-23","o":19.92,"h":20.1,"l":19.5,"c":19.62,"v":67400},{"d":"2008-04-24","o":19.56,"h":19.56,"l":18.86,"c":19.38,"v":142800},{"d":"2008-04-25","o":19.43,"h":20.09,"l":19.26,"c":19.91,"v":151200},{"d":"2008-04-28","o":20.77,"h":21.22,"l":20.25,"c":20.87,"v":436800},{"d":"2008-04-29","o":21.01,"h":21.01,"l":20.59,"c":20.78,"v":255800},{"d":"2008-04-30","o":20.75,"h":20.98,"l":20.58,"c":20.74,"v":132200},{"d":"2008-05-01","o":20.8,"h":20.96,"l":19.9,"c":20.66,"v":189000},{"d":"2008-05-02","o":20.69,"h":21.17,"l":20.67,"c":20.86,"v":99000},{"d":"2008-05-05","o":21.25,"h":21.89,"l":21.1,"c":21.8,"v":273600},{"d":"2008-05-06","o":21.07,"h":22.15,"l":21.07,"c":22.12,"v":203200},{"d":"2008-05-07","o":22.2,"h":22.38,"l":21.81,"c":22.38,"v":226000},{"d":"2008-05-08","o":21.65,"h":22.6,"l":21.5,"c":22.32,"v":368800},{"d":"2008-05-09","o":22.19,"h":22.62,"l":22.17,"c":22.48,"v":269200},{"d":"2008-05-12","o":22.53,"h":22.61,"l":22.1,"c":22.48,"v":210200},{"d":"2008-05-13","o":22.43,"h":22.73,"l":22,"c":22.25,"v":235200},{"d":"2008-05-14","o":22.44,"h":22.64,"l":22.09,"c":22.17,"v":169800},{"d":"2008-05-15","o":22.67,"h":22.86,"l":22.25,"c":22.8,"v":310000},{"d":"2008-05-16","o":22.98,"h":23.53,"l":22.66,"c":23.31,"v":366600},{"d":"2008-05-19","o":23.6,"h":24,"l":23.33,"c":23.92,"v":327400},{"d":"2008-05-20","o":23.95,"h":24.08,"l":23.67,"c":23.84,"v":165400},{"d":"2008-05-21","o":23.98,"h":24.41,"l":23.6,"c":23.62,"v":228200},{"d":"2008-05-22","o":23.57,"h":24.09,"l":23.17,"c":23.55,"v":227800},{"d":"2008-05-23","o":23.58,"h":23.58,"l":22.25,"c":22.5,"v":257000},{"d":"2008-05-27","o":22.5,"h":22.71,"l":22.35,"c":22.65,"v":121600},{"d":"2008-05-28","o":22.5,"h":22.84,"l":22.38,"c":22.52,"v":206400},{"d":"2008-05-29","o":22.25,"h":22.54,"l":22.25,"c":22.35,"v":168800},{"d":"2008-05-30","o":22.67,"h":22.98,"l":22.45,"c":22.88,"v":217600},{"d":"2008-06-02","o":23.13,"h":24.46,"l":23,"c":24.45,"v":479000},{"d":"2008-06-03","o":24.41,"h":24.87,"l":23.84,"c":24.25,"v":488600},{"d":"2008-06-04","o":24.16,"h":24.16,"l":23.7,"c":23.86,"v":165400},{"d":"2008-06-05","o":23.97,"h":24.53,"l":23.86,"c":24.49,"v":166800},{"d":"2008-06-06","o":24.47,"h":24.75,"l":24.34,"c":24.49,"v":185200},{"d":"2008-06-09","o":24.58,"h":24.92,"l":24.26,"c":24.61,"v":190000},{"d":"2008-06-10","o":24.47,"h":24.92,"l":23.97,"c":24.48,"v":138600},{"d":"2008-06-11","o":24.41,"h":25.09,"l":23.7,"c":25,"v":370400},{"d":"2008-06-12","o":25.1,"h":26.42,"l":25.1,"c":26.18,"v":564200},{"d":"2008-06-13","o":26.5,"h":27.48,"l":26,"c":27.33,"v":616000},{"d":"2008-06-16","o":27.33,"h":27.42,"l":26.27,"c":26.68,"v":297000},{"d":"2008-06-17","o":26.54,"h":26.99,"l":26.44,"c":26.9,"v":191800},{"d":"2008-06-18","o":26.8,"h":27.5,"l":26.38,"c":27.49,"v":380600},{"d":"2008-06-19","o":27.24,"h":27.94,"l":26.96,"c":27.5,"v":398400},{"d":"2008-06-20","o":27.51,"h":27.91,"l":26.88,"c":27.64,"v":293200},{"d":"2008-06-23","o":27.84,"h":28.66,"l":27.67,"c":28.3,"v":327200},{"d":"2008-06-24","o":28.3,"h":29,"l":27.64,"c":28.28,"v":349400},{"d":"2008-06-25","o":27.93,"h":28.28,"l":26.28,"c":27.04,"v":415800},{"d":"2008-06-26","o":26.76,"h":27.53,"l":26.75,"c":27.35,"v":207200},{"d":"2008-06-27","o":27.2,"h":28,"l":26.7,"c":27.75,"v":344200},{"d":"2008-06-30","o":27.8,"h":28.44,"l":27.72,"c":27.84,"v":225600},{"d":"2008-07-01","o":27.56,"h":28.12,"l":27.19,"c":27.56,"v":408400},{"d":"2008-07-02","o":27.76,"h":27.81,"l":25,"c":25.42,"v":779200},{"d":"2008-07-03","o":25.05,"h":25.5,"l":24.31,"c":24.83,"v":521800},{"d":"2008-07-07","o":24.25,"h":24.96,"l":24,"c":24.81,"v":432600},{"d":"2008-07-08","o":24.81,"h":24.81,"l":22.81,"c":23.69,"v":548200},{"d":"2008-07-09","o":23.69,"h":24.72,"l":23.69,"c":24.56,"v":282400},{"d":"2008-07-10","o":24.58,"h":25.83,"l":24.25,"c":25.52,"v":247600},{"d":"2008-07-11","o":25.27,"h":26.12,"l":24.9,"c":25.68,"v":218200},{"d":"2008-07-14","o":26.11,"h":26.3,"l":25.77,"c":26,"v":160800},{"d":"2008-07-15","o":25.62,"h":25.93,"l":25.08,"c":25.15,"v":152800},{"d":"2008-07-16","o":25.27,"h":25.5,"l":24.38,"c":24.42,"v":232600},{"d":"2008-07-17","o":24.38,"h":24.67,"l":23.12,"c":23.19,"v":508600},{"d":"2008-07-18","o":23.08,"h":23.5,"l":22.35,"c":22.63,"v":236600},{"d":"2008-07-21","o":22.38,"h":23.67,"l":22.27,"c":23.56,"v":232000},{"d":"2008-07-22","o":23.39,"h":23.39,"l":22.82,"c":22.95,"v":186400},{"d":"2008-07-23","o":22.79,"h":22.79,"l":22.12,"c":22.17,"v":250000},{"d":"2008-07-24","o":22.12,"h":22.84,"l":22.01,"c":22.26,"v":254400},{"d":"2008-07-25","o":22.45,"h":23.24,"l":22.08,"c":22.19,"v":451600},{"d":"2008-07-28","o":21.64,"h":23.5,"l":21.23,"c":22.66,"v":395400},{"d":"2008-07-29","o":23,"h":23.45,"l":22.94,"c":23.17,"v":159000},{"d":"2008-07-30","o":22.94,"h":24.66,"l":22.94,"c":24.38,"v":258800},{"d":"2008-07-31","o":24.38,"h":24.38,"l":23.89,"c":24.08,"v":166400},{"d":"2008-08-01","o":24.18,"h":24.81,"l":24.01,"c":24.34,"v":144800},{"d":"2008-08-04","o":24.79,"h":24.83,"l":22.99,"c":23.38,"v":263400},{"d":"2008-08-05","o":23.5,"h":23.8,"l":22.25,"c":22.55,"v":301800},{"d":"2008-08-06","o":22.26,"h":23.21,"l":22.26,"c":23.19,"v":128000},{"d":"2008-08-07","o":23.25,"h":23.65,"l":22.78,"c":23,"v":125600},{"d":"2008-08-08","o":23,"h":23.12,"l":22.6,"c":22.92,"v":81600},{"d":"2008-08-11","o":23,"h":23,"l":21.99,"c":22.25,"v":169600},{"d":"2008-08-12","o":22.17,"h":22.47,"l":21.85,"c":22.24,"v":111800},{"d":"2008-08-13","o":22.24,"h":23.06,"l":22.16,"c":23.04,"v":104400},{"d":"2008-08-14","o":23.12,"h":23.25,"l":22.53,"c":22.9,"v":144400},{"d":"2008-08-15","o":23.08,"h":23.08,"l":22.28,"c":22.55,"v":119400},{"d":"2008-08-18","o":22.48,"h":22.62,"l":22.06,"c":22.14,"v":146800},{"d":"2008-08-19","o":22.05,"h":22.83,"l":22,"c":22.83,"v":143200},{"d":"2008-08-20","o":22.75,"h":23.81,"l":22.71,"c":23.73,"v":210200},{"d":"2008-08-21","o":24,"h":24.32,"l":23.83,"c":24.23,"v":265400},{"d":"2008-08-22","o":24.16,"h":24.25,"l":23.34,"c":23.49,"v":105400},{"d":"2008-08-25","o":23.4,"h":23.64,"l":22.78,"c":23.4,"v":122200},{"d":"2008-08-26","o":23.31,"h":23.44,"l":22.93,"c":23.16,"v":47400},{"d":"2008-08-27","o":23.13,"h":23.22,"l":22.97,"c":22.97,"v":90600},{"d":"2008-08-28","o":23.08,"h":23.28,"l":22.82,"c":23.2,"v":82400},{"d":"2008-08-29","o":23.42,"h":23.6,"l":22.86,"c":23.32,"v":107000},{"d":"2008-09-02","o":23.31,"h":23.31,"l":22.25,"c":22.66,"v":214800},{"d":"2008-09-03","o":22.53,"h":22.59,"l":20.88,"c":21.08,"v":895000},{"d":"2008-09-04","o":21.15,"h":21.28,"l":19.55,"c":20.04,"v":453400},{"d":"2008-09-05","o":20.01,"h":20.26,"l":19.5,"c":20.1,"v":266800},{"d":"2008-09-08","o":20.23,"h":20.23,"l":18.84,"c":19.16,"v":215800},{"d":"2008-09-09","o":18.85,"h":18.93,"l":17.48,"c":17.48,"v":393600},{"d":"2008-09-10","o":17.5,"h":18.56,"l":17.25,"c":18.08,"v":365800},{"d":"2008-09-11","o":17.55,"h":18.29,"l":17.43,"c":17.88,"v":278200},{"d":"2008-09-12","o":17.84,"h":18.85,"l":17.8,"c":18.85,"v":157000},{"d":"2008-09-15","o":18.08,"h":18.72,"l":17.44,"c":17.44,"v":213800},{"d":"2008-09-16","o":17.1,"h":17.6,"l":16.23,"c":17.2,"v":492400},{"d":"2008-09-17","o":17.02,"h":17.35,"l":16.07,"c":16.25,"v":448800},{"d":"2008-09-18","o":16.28,"h":17,"l":15.85,"c":16.78,"v":298000},{"d":"2008-09-19","o":17.29,"h":17.99,"l":16.5,"c":17.48,"v":340600},{"d":"2008-09-22","o":17.62,"h":17.98,"l":17.12,"c":17.92,"v":362600},{"d":"2008-09-23","o":17.78,"h":17.78,"l":16.81,"c":17.07,"v":248600},{"d":"2008-09-24","o":17.64,"h":17.64,"l":16.72,"c":16.75,"v":165000},{"d":"2008-09-25","o":16.64,"h":17.34,"l":16.5,"c":16.68,"v":342200},{"d":"2008-09-26","o":16.62,"h":16.76,"l":16,"c":16.25,"v":220800},{"d":"2008-09-29","o":16.07,"h":16.07,"l":14.37,"c":14.76,"v":355600},{"d":"2008-09-30","o":14.72,"h":16.29,"l":14.68,"c":15.76,"v":191800},{"d":"2008-10-01","o":15.73,"h":16,"l":15.31,"c":16,"v":188000},{"d":"2008-10-02","o":16.02,"h":16.08,"l":14.52,"c":14.86,"v":255800},{"d":"2008-10-03","o":15,"h":15.86,"l":14.26,"c":14.54,"v":350000},{"d":"2008-10-06","o":14.2,"h":14.6,"l":11.5,"c":12.89,"v":733000},{"d":"2008-10-07","o":13.59,"h":13.59,"l":12.12,"c":12.31,"v":406000},{"d":"2008-10-08","o":12.31,"h":13.18,"l":11.6,"c":12.6,"v":1044800},{"d":"2008-10-09","o":13.72,"h":13.72,"l":12.23,"c":12.52,"v":604600},{"d":"2008-10-10","o":11.77,"h":12.69,"l":11,"c":12.25,"v":531000},{"d":"2008-10-13","o":13.85,"h":15.05,"l":13.02,"c":15,"v":506400},{"d":"2008-10-14","o":15.56,"h":16,"l":14.3,"c":14.73,"v":488000},{"d":"2008-10-15","o":15,"h":15.5,"l":14.25,"c":14.41,"v":396800},{"d":"2008-10-16","o":14.96,"h":15.4,"l":14.11,"c":14.51,"v":376600},{"d":"2008-10-17","o":14.25,"h":16.25,"l":14.25,"c":15.19,"v":334600},{"d":"2008-10-20","o":15.76,"h":16.44,"l":15.19,"c":16.26,"v":286000},{"d":"2008-10-21","o":16.1,"h":16.25,"l":15.51,"c":15.71,"v":292000},{"d":"2008-10-22","o":15.51,"h":16.5,"l":14.27,"c":14.65,"v":253200},{"d":"2008-10-23","o":14.34,"h":15.78,"l":13.85,"c":14.85,"v":338200},{"d":"2008-10-24","o":13.96,"h":14.85,"l":13.9,"c":14.56,"v":353200},{"d":"2008-10-27","o":15.25,"h":15.64,"l":14,"c":14.03,"v":339800},{"d":"2008-10-28","o":14.53,"h":14.73,"l":14.09,"c":14.35,"v":411600},{"d":"2008-10-29","o":14.5,"h":15.22,"l":14.39,"c":14.77,"v":456400},{"d":"2008-10-30","o":15.02,"h":15.64,"l":14.94,"c":15.38,"v":285000},{"d":"2008-10-31","o":15.63,"h":16.16,"l":15.26,"c":16,"v":212600},{"d":"2008-11-03","o":16.48,"h":17.3,"l":16.12,"c":16.64,"v":431400},{"d":"2008-11-04","o":17.25,"h":17.42,"l":16.5,"c":16.8,"v":459200},{"d":"2008-11-05","o":16.5,"h":16.75,"l":15.9,"c":15.99,"v":422600},{"d":"2008-11-06","o":16,"h":16.5,"l":14.34,"c":14.68,"v":518200},{"d":"2008-11-07","o":14.67,"h":15.74,"l":14.56,"c":14.98,"v":143600},{"d":"2008-11-10","o":15.49,"h":15.75,"l":14.81,"c":14.88,"v":236000},{"d":"2008-11-11","o":15.07,"h":15.45,"l":14.04,"c":14.38,"v":218200},{"d":"2008-11-12","o":14.12,"h":14.32,"l":13.29,"c":13.43,"v":257600},{"d":"2008-11-13","o":13.02,"h":14.86,"l":12.73,"c":14.45,"v":380800},{"d":"2008-11-14","o":14.81,"h":14.81,"l":13.51,"c":13.6,"v":203800},{"d":"2008-11-17","o":13.97,"h":13.98,"l":13.18,"c":13.29,"v":225000},{"d":"2008-11-18","o":13.26,"h":13.48,"l":12.54,"c":12.91,"v":192000},{"d":"2008-11-19","o":13.14,"h":13.15,"l":11.91,"c":12.02,"v":191600},{"d":"2008-11-20","o":11.49,"h":11.9,"l":9.69,"c":9.83,"v":620600},{"d":"2008-11-21","o":10,"h":10.2,"l":8.69,"c":9.55,"v":727000},{"d":"2008-11-24","o":10,"h":11.43,"l":9.75,"c":11.24,"v":494000},{"d":"2008-11-25","o":11.16,"h":11.56,"l":10.9,"c":11.5,"v":228800},{"d":"2008-11-26","o":11.62,"h":12.65,"l":11.1,"c":12.62,"v":299200},{"d":"2008-11-28","o":12.5,"h":13.24,"l":12.5,"c":13.24,"v":150800},{"d":"2008-12-01","o":12.02,"h":12.51,"l":11.89,"c":11.91,"v":284000},{"d":"2008-12-02","o":12.07,"h":12.25,"l":11.45,"c":11.48,"v":155600},{"d":"2008-12-03","o":11.55,"h":11.94,"l":11.02,"c":11.81,"v":193600},{"d":"2008-12-04","o":11.5,"h":12.14,"l":11.5,"c":11.84,"v":234600},{"d":"2008-12-05","o":11.84,"h":11.89,"l":11.25,"c":11.72,"v":204600},{"d":"2008-12-08","o":12.16,"h":13.01,"l":12.09,"c":12.49,"v":209800},{"d":"2008-12-09","o":12.32,"h":13.41,"l":12.3,"c":12.82,"v":248200},{"d":"2008-12-10","o":13,"h":13.7,"l":13,"c":13.66,"v":199400},{"d":"2008-12-11","o":13.75,"h":14.18,"l":13.01,"c":13.3,"v":162600},{"d":"2008-12-12","o":12.75,"h":13.94,"l":12.5,"c":12.9,"v":282000},{"d":"2008-12-15","o":13.24,"h":13.77,"l":12.94,"c":13.05,"v":125800},{"d":"2008-12-16","o":13.5,"h":13.61,"l":12.78,"c":13.6,"v":161200},{"d":"2008-12-17","o":13.5,"h":13.95,"l":13.5,"c":13.8,"v":101200},{"d":"2008-12-18","o":13.73,"h":13.73,"l":13.01,"c":13.19,"v":129600},{"d":"2008-12-19","o":13.24,"h":13.86,"l":13.19,"c":13.4,"v":154000},{"d":"2008-12-22","o":13.84,"h":13.84,"l":12.93,"c":13.35,"v":211000},{"d":"2008-12-23","o":13.68,"h":13.8,"l":12.8,"c":12.94,"v":213400},{"d":"2008-12-24","o":12.95,"h":12.95,"l":12.2,"c":12.36,"v":134400},{"d":"2008-12-26","o":12.55,"h":12.92,"l":12.26,"c":12.7,"v":110400},{"d":"2008-12-29","o":12.75,"h":12.98,"l":12.15,"c":12.86,"v":231200},{"d":"2008-12-30","o":12.99,"h":13.22,"l":12.43,"c":13.09,"v":213600},{"d":"2008-12-31","o":13.1,"h":13.84,"l":13.1,"c":13.44,"v":186400},{"d":"2009-01-02","o":13.6,"h":14.47,"l":13.53,"c":14.27,"v":200800},{"d":"2009-01-05","o":14.4,"h":15.06,"l":14.4,"c":14.74,"v":250000},{"d":"2009-01-06","o":15.06,"h":15.46,"l":14.88,"c":15.42,"v":213200},{"d":"2009-01-07","o":15.44,"h":15.44,"l":14.56,"c":14.6,"v":171000},{"d":"2009-01-08","o":14.74,"h":15.03,"l":14.51,"c":14.88,"v":156400},{"d":"2009-01-09","o":15.09,"h":15.09,"l":14.59,"c":14.73,"v":118800},{"d":"2009-01-12","o":14.73,"h":15.1,"l":14.28,"c":14.45,"v":205800},{"d":"2009-01-13","o":14.51,"h":15.39,"l":14.5,"c":15.32,"v":187800},{"d":"2009-01-14","o":14.99,"h":15.09,"l":14.78,"c":14.83,"v":161600},{"d":"2009-01-15","o":14.75,"h":14.94,"l":14,"c":14.81,"v":231200},{"d":"2009-01-16","o":15.12,"h":15.47,"l":14.83,"c":15.19,"v":103800},{"d":"2009-01-20","o":15.62,"h":15.62,"l":14.65,"c":14.72,"v":127000},{"d":"2009-01-21","o":15,"h":15.4,"l":14.81,"c":15.29,"v":156200},{"d":"2009-01-22","o":15.29,"h":16.26,"l":15,"c":16.06,"v":161800},{"d":"2009-01-23","o":15.55,"h":16.8,"l":15.43,"c":16.58,"v":309800},{"d":"2009-01-26","o":16.51,"h":16.83,"l":15.91,"c":16.5,"v":151400},{"d":"2009-01-27","o":16.8,"h":16.8,"l":16.27,"c":16.68,"v":132200},{"d":"2009-01-28","o":16.27,"h":16.48,"l":15.15,"c":15.41,"v":356000},{"d":"2009-01-29","o":15.75,"h":15.75,"l":14.81,"c":14.93,"v":190000},{"d":"2009-01-30","o":15.23,"h":15.28,"l":14.96,"c":15.28,"v":150800},{"d":"2009-02-02","o":15.99,"h":15.99,"l":15.4,"c":15.65,"v":156400},{"d":"2009-02-03","o":15.82,"h":16.66,"l":15.55,"c":16.08,"v":347200},{"d":"2009-02-04","o":15.75,"h":16.06,"l":15.31,"c":15.52,"v":154000},{"d":"2009-02-05","o":15.22,"h":16.05,"l":15.14,"c":15.88,"v":149400},{"d":"2009-02-06","o":16,"h":16.36,"l":15.17,"c":16.19,"v":166400},{"d":"2009-02-09","o":16.2,"h":16.4,"l":15.75,"c":16.21,"v":195200},{"d":"2009-02-10","o":16.44,"h":16.59,"l":15.53,"c":15.72,"v":152200},{"d":"2009-02-11","o":16.18,"h":16.18,"l":15.59,"c":15.77,"v":63800},{"d":"2009-02-12","o":15.53,"h":16.2,"l":15.3,"c":15.74,"v":112800},{"d":"2009-02-13","o":16.12,"h":16.48,"l":15.88,"c":15.9,"v":113400},{"d":"2009-02-17","o":15.88,"h":16.17,"l":15.07,"c":15.2,"v":134000},{"d":"2009-02-18","o":15.2,"h":15.3,"l":14.14,"c":14.15,"v":385200},{"d":"2009-02-19","o":14.23,"h":14.32,"l":13.25,"c":13.56,"v":322000},{"d":"2009-02-20","o":13.3,"h":13.46,"l":12.5,"c":13.05,"v":367800},{"d":"2009-02-23","o":13.1,"h":13.86,"l":12.19,"c":12.24,"v":221000},{"d":"2009-02-24","o":12.25,"h":12.69,"l":11.94,"c":12.68,"v":298000},{"d":"2009-02-25","o":13.03,"h":13.03,"l":12.37,"c":12.64,"v":155000},{"d":"2009-02-26","o":12.68,"h":13.11,"l":12.68,"c":12.92,"v":155000},{"d":"2009-02-27","o":12.9,"h":13.59,"l":12.77,"c":13.23,"v":145400},{"d":"2009-03-02","o":12.69,"h":13.15,"l":12.12,"c":12.35,"v":264800},{"d":"2009-03-03","o":12.15,"h":12.82,"l":12.14,"c":12.32,"v":273800},{"d":"2009-03-04","o":12.5,"h":13.07,"l":12.5,"c":12.78,"v":137800},{"d":"2009-03-05","o":12.52,"h":12.8,"l":12.09,"c":12.47,"v":179600},{"d":"2009-03-06","o":12.7,"h":13.19,"l":11.94,"c":12.38,"v":248600},{"d":"2009-03-09","o":12.23,"h":12.76,"l":12.23,"c":12.52,"v":159200},{"d":"2009-03-10","o":12.52,"h":13.01,"l":12.5,"c":12.94,"v":178200},{"d":"2009-03-11","o":13.31,"h":13.45,"l":12.94,"c":13.14,"v":112200},{"d":"2009-03-12","o":13.05,"h":13.81,"l":12.66,"c":13.59,"v":277600},{"d":"2009-03-13","o":13.75,"h":13.99,"l":13.65,"c":13.78,"v":176600},{"d":"2009-03-16","o":13.98,"h":14.55,"l":13.85,"c":13.92,"v":365800},{"d":"2009-03-17","o":13.88,"h":14.16,"l":13.56,"c":14.12,"v":149200},{"d":"2009-03-18","o":14.15,"h":14.73,"l":13.7,"c":14.62,"v":196800},{"d":"2009-03-19","o":15,"h":15.69,"l":14.81,"c":15.28,"v":330600},{"d":"2009-03-20","o":15.44,"h":15.44,"l":14.44,"c":14.64,"v":179600},{"d":"2009-03-23","o":14.97,"h":15.62,"l":14.64,"c":15.48,"v":225600},{"d":"2009-03-24","o":15.45,"h":15.52,"l":15.19,"c":15.28,"v":148600},{"d":"2009-03-25","o":15.27,"h":15.73,"l":15.1,"c":15.43,"v":169800},{"d":"2009-03-26","o":15.66,"h":16.61,"l":15.45,"c":15.72,"v":143800},{"d":"2009-03-27","o":15.06,"h":15.32,"l":14.76,"c":14.9,"v":182600},{"d":"2009-03-30","o":14.69,"h":14.69,"l":14.07,"c":14.44,"v":170600},{"d":"2009-03-31","o":14.44,"h":14.76,"l":14.28,"c":14.55,"v":164000},{"d":"2009-04-01","o":14.28,"h":15.02,"l":14.23,"c":14.66,"v":195200},{"d":"2009-04-02","o":15.03,"h":15.64,"l":14.76,"c":15.3,"v":188800},{"d":"2009-04-03","o":15.48,"h":15.72,"l":15.29,"c":15.67,"v":114600},{"d":"2009-04-06","o":15.69,"h":15.69,"l":14.9,"c":15.04,"v":209600},{"d":"2009-04-07","o":14.88,"h":15.16,"l":14.76,"c":14.82,"v":142600},{"d":"2009-04-08","o":15.01,"h":15.3,"l":14.88,"c":15.07,"v":131400},{"d":"2009-04-09","o":15.5,"h":15.5,"l":14.9,"c":15.43,"v":107800},{"d":"2009-04-13","o":15.5,"h":15.65,"l":15.15,"c":15.57,"v":155200},{"d":"2009-04-14","o":15.62,"h":15.92,"l":15.35,"c":15.38,"v":110400},{"d":"2009-04-15","o":15.35,"h":15.63,"l":15.2,"c":15.44,"v":160600},{"d":"2009-04-16","o":15.5,"h":15.61,"l":15.25,"c":15.27,"v":104400},{"d":"2009-04-17","o":15.48,"h":15.73,"l":15.27,"c":15.56,"v":121200},{"d":"2009-04-20","o":15.56,"h":15.74,"l":15.32,"c":15.74,"v":319000},{"d":"2009-04-21","o":15.54,"h":16,"l":15.54,"c":15.91,"v":108000},{"d":"2009-04-22","o":15.94,"h":16.1,"l":15.81,"c":15.82,"v":112000},{"d":"2009-04-23","o":16.1,"h":16.1,"l":15.76,"c":15.97,"v":136400},{"d":"2009-04-24","o":16.05,"h":16.16,"l":15.76,"c":15.96,"v":171800},{"d":"2009-04-27","o":16.14,"h":16.75,"l":16.12,"c":16.57,"v":206400},{"d":"2009-04-28","o":15.88,"h":16.5,"l":15.86,"c":16.4,"v":186400},{"d":"2009-04-29","o":16.4,"h":16.98,"l":16.4,"c":16.83,"v":202400},{"d":"2009-04-30","o":17.12,"h":17.19,"l":16.18,"c":16.44,"v":224800},{"d":"2009-05-01","o":16.52,"h":17.29,"l":16.36,"c":17.2,"v":286600},{"d":"2009-05-04","o":17.5,"h":18.3,"l":17.32,"c":18.3,"v":327800},{"d":"2009-05-05","o":18.21,"h":18.99,"l":18.19,"c":18.67,"v":471600},{"d":"2009-05-06","o":18.68,"h":18.82,"l":17.72,"c":18.07,"v":239400},{"d":"2009-05-07","o":18.34,"h":18.44,"l":17.05,"c":17.4,"v":266200},{"d":"2009-05-08","o":17.43,"h":18,"l":17.41,"c":17.9,"v":178600},{"d":"2009-05-11","o":17.82,"h":18,"l":17.5,"c":17.76,"v":197400},{"d":"2009-05-12","o":18.33,"h":18.47,"l":17.9,"c":18.15,"v":116000},{"d":"2009-05-13","o":18.09,"h":18.23,"l":17.57,"c":17.65,"v":214800},{"d":"2009-05-14","o":17.55,"h":18.06,"l":17.51,"c":17.93,"v":108000},{"d":"2009-05-15","o":18.06,"h":18.06,"l":17.55,"c":17.57,"v":157200},{"d":"2009-05-18","o":17.99,"h":18.58,"l":17.62,"c":18.49,"v":258400},{"d":"2009-05-19","o":18.55,"h":18.98,"l":18.08,"c":18.38,"v":190000},{"d":"2009-05-20","o":18.66,"h":19,"l":18.27,"c":18.69,"v":165600},{"d":"2009-05-21","o":18.5,"h":18.5,"l":17.75,"c":17.87,"v":296000},{"d":"2009-05-22","o":17.85,"h":18.13,"l":17.67,"c":17.83,"v":142000},{"d":"2009-05-26","o":17.9,"h":17.9,"l":17.41,"c":17.83,"v":177000},{"d":"2009-05-27","o":17.61,"h":18.45,"l":17.61,"c":18.24,"v":295600},{"d":"2009-05-28","o":18.55,"h":18.84,"l":18.26,"c":18.82,"v":185800},{"d":"2009-05-29","o":18.95,"h":19.25,"l":18.84,"c":19.03,"v":267000},{"d":"2009-06-01","o":19.44,"h":19.7,"l":19.17,"c":19.52,"v":346200},{"d":"2009-06-02","o":19.63,"h":20.12,"l":19.44,"c":19.99,"v":419400},{"d":"2009-06-03","o":19.95,"h":19.98,"l":18.04,"c":18.25,"v":517000},{"d":"2009-06-04","o":18.5,"h":19.89,"l":18.27,"c":19.59,"v":485400},{"d":"2009-06-05","o":20,"h":20,"l":19,"c":19.16,"v":240200},{"d":"2009-06-08","o":19.34,"h":19.34,"l":18.5,"c":19.06,"v":313600},{"d":"2009-06-09","o":19.32,"h":19.57,"l":18.88,"c":19.57,"v":232400},{"d":"2009-06-10","o":19.94,"h":19.94,"l":19.1,"c":19.27,"v":108200},{"d":"2009-06-11","o":19.27,"h":19.46,"l":19.14,"c":19.31,"v":278400},{"d":"2009-06-12","o":19.08,"h":19.26,"l":18.83,"c":19,"v":152800},{"d":"2009-06-15","o":18.92,"h":19.08,"l":17.83,"c":17.96,"v":496400},{"d":"2009-06-16","o":17.97,"h":18.33,"l":17.25,"c":17.35,"v":388000},{"d":"2009-06-17","o":17.38,"h":17.38,"l":16.75,"c":17.19,"v":433000},{"d":"2009-06-18","o":17.4,"h":17.4,"l":16.91,"c":17.14,"v":148400},{"d":"2009-06-19","o":17.18,"h":17.39,"l":17.03,"c":17.16,"v":199600},{"d":"2009-06-22","o":16.57,"h":17.17,"l":15.77,"c":15.85,"v":503800},{"d":"2009-06-23","o":16.36,"h":16.98,"l":15.83,"c":16.04,"v":166000},{"d":"2009-06-24","o":16.07,"h":16.09,"l":15.56,"c":15.65,"v":298400},{"d":"2009-06-25","o":15.66,"h":16.09,"l":15.52,"c":15.94,"v":276400},{"d":"2009-06-26","o":16.06,"h":16.25,"l":15.75,"c":16.02,"v":240600},{"d":"2009-06-29","o":16.25,"h":16.25,"l":15.9,"c":16.08,"v":197800},{"d":"2009-06-30","o":15.93,"h":16.26,"l":15.9,"c":16.25,"v":248600},{"d":"2009-07-01","o":16.44,"h":16.8,"l":16.25,"c":16.66,"v":322800},{"d":"2009-07-02","o":16.67,"h":16.73,"l":16.17,"c":16.4,"v":117600},{"d":"2009-07-06","o":16.01,"h":16.25,"l":15.39,"c":15.9,"v":365600},{"d":"2009-07-07","o":15.76,"h":15.94,"l":15.62,"c":15.64,"v":155200},{"d":"2009-07-08","o":15.62,"h":15.7,"l":15.4,"c":15.57,"v":106000},{"d":"2009-07-09","o":15.79,"h":16.11,"l":15.56,"c":15.9,"v":163800},{"d":"2009-07-10","o":15.91,"h":16.57,"l":15.65,"c":16.35,"v":282800},{"d":"2009-07-13","o":16.52,"h":16.73,"l":16,"c":16.69,"v":154000},{"d":"2009-07-14","o":16.65,"h":16.9,"l":16.32,"c":16.73,"v":186000},{"d":"2009-07-15","o":17.05,"h":17.61,"l":17.05,"c":17.37,"v":200600},{"d":"2009-07-16","o":17.25,"h":17.9,"l":17.15,"c":17.86,"v":162400},{"d":"2009-07-17","o":18,"h":18,"l":17.55,"c":17.75,"v":186400},{"d":"2009-07-20","o":17.95,"h":18.5,"l":17.73,"c":18.38,"v":193800},{"d":"2009-07-21","o":18.5,"h":18.5,"l":18.08,"c":18.16,"v":175200},{"d":"2009-07-22","o":18.08,"h":18.43,"l":17.73,"c":18.3,"v":90400},{"d":"2009-07-23","o":18.47,"h":18.62,"l":18.28,"c":18.38,"v":167200},{"d":"2009-07-24","o":18.42,"h":18.84,"l":18.39,"c":18.72,"v":121200},{"d":"2009-07-27","o":18.78,"h":19.25,"l":18.34,"c":18.83,"v":257800},{"d":"2009-07-28","o":18.08,"h":18.28,"l":17.5,"c":17.65,"v":391800},{"d":"2009-07-29","o":17.33,"h":17.66,"l":16.5,"c":17.5,"v":536200},{"d":"2009-07-30","o":17.5,"h":17.99,"l":17.26,"c":17.48,"v":340600},{"d":"2009-07-31","o":17.5,"h":17.81,"l":17.5,"c":17.76,"v":138000},{"d":"2009-08-03","o":17.77,"h":18.63,"l":17.77,"c":18.3,"v":458000},{"d":"2009-08-04","o":17.99,"h":18.5,"l":17.99,"c":18.33,"v":289000},{"d":"2009-08-05","o":18.21,"h":18.27,"l":17.42,"c":17.97,"v":295000},{"d":"2009-08-06","o":17.9,"h":17.98,"l":17.72,"c":17.86,"v":248400},{"d":"2009-08-07","o":18.15,"h":18.15,"l":17.75,"c":18,"v":138800},{"d":"2009-08-10","o":18.08,"h":18.24,"l":17.77,"c":18.08,"v":196400},{"d":"2009-08-11","o":18.03,"h":18.1,"l":17.63,"c":17.92,"v":211200},{"d":"2009-08-12","o":17.57,"h":17.86,"l":17.5,"c":17.53,"v":319600},{"d":"2009-08-13","o":17.6,"h":18.05,"l":17.6,"c":18,"v":200800},{"d":"2009-08-14","o":18.06,"h":18.08,"l":17.5,"c":17.67,"v":171200},{"d":"2009-08-17","o":17.5,"h":17.55,"l":16.41,"c":16.79,"v":301200},{"d":"2009-08-18","o":16.95,"h":16.95,"l":16.67,"c":16.92,"v":209400},{"d":"2009-08-19","o":16.59,"h":17.09,"l":16.55,"c":16.86,"v":95400},{"d":"2009-08-20","o":17,"h":17.19,"l":16.82,"c":16.98,"v":102400},{"d":"2009-08-21","o":17.33,"h":17.52,"l":17.21,"c":17.4,"v":115800},{"d":"2009-08-24","o":17.5,"h":17.69,"l":17.28,"c":17.38,"v":271800},{"d":"2009-08-25","o":17.28,"h":17.55,"l":17.05,"c":17.16,"v":283600},{"d":"2009-08-26","o":17.17,"h":17.2,"l":16.83,"c":16.95,"v":271400},{"d":"2009-08-27","o":16.83,"h":16.9,"l":16.58,"c":16.8,"v":305400},{"d":"2009-08-28","o":16.87,"h":16.95,"l":16.61,"c":16.72,"v":184400},{"d":"2009-08-31","o":16.72,"h":16.72,"l":16.38,"c":16.55,"v":163600},{"d":"2009-09-01","o":16.64,"h":16.76,"l":16.32,"c":16.34,"v":212400},{"d":"2009-09-02","o":16.32,"h":16.5,"l":16.12,"c":16.18,"v":139800},{"d":"2009-09-03","o":16.18,"h":16.59,"l":16.08,"c":16.35,"v":120600},{"d":"2009-09-04","o":16.48,"h":16.5,"l":16.22,"c":16.32,"v":114200},{"d":"2009-09-08","o":16.52,"h":16.84,"l":16.45,"c":16.78,"v":182400},{"d":"2009-09-09","o":17,"h":17.08,"l":16.77,"c":16.95,"v":109800},{"d":"2009-09-10","o":16.9,"h":16.97,"l":16.73,"c":16.73,"v":131600},{"d":"2009-09-11","o":16.77,"h":17.07,"l":16.76,"c":17.07,"v":136600},{"d":"2009-09-14","o":17.08,"h":17.57,"l":16.9,"c":17.5,"v":220400},{"d":"2009-09-15","o":17.45,"h":17.95,"l":17.39,"c":17.6,"v":213800},{"d":"2009-09-16","o":17.85,"h":18.3,"l":17.68,"c":18.18,"v":283200},{"d":"2009-09-17","o":18.26,"h":18.36,"l":17.77,"c":18.2,"v":241200},{"d":"2009-09-18","o":18.5,"h":18.5,"l":17.7,"c":18.5,"v":421800},{"d":"2009-09-21","o":18.3,"h":18.33,"l":17.75,"c":18.09,"v":236200},{"d":"2009-09-22","o":18.09,"h":18.56,"l":18.09,"c":18.49,"v":237000},{"d":"2009-09-23","o":18.48,"h":18.48,"l":17.92,"c":18.02,"v":191200},{"d":"2009-09-24","o":18.25,"h":18.25,"l":17.67,"c":18,"v":179200},{"d":"2009-09-25","o":17.85,"h":18.22,"l":17.69,"c":17.84,"v":115600},{"d":"2009-09-28","o":17.79,"h":18.22,"l":17.77,"c":18.16,"v":106400},{"d":"2009-09-29","o":18.22,"h":18.43,"l":18.09,"c":18.35,"v":121200},{"d":"2009-09-30","o":18.35,"h":18.4,"l":18,"c":18.13,"v":179200},{"d":"2009-10-01","o":17.91,"h":18.01,"l":17.63,"c":17.68,"v":187600},{"d":"2009-10-02","o":17.5,"h":17.56,"l":17.03,"c":17.39,"v":179400},{"d":"2009-10-05","o":17.55,"h":17.83,"l":17.33,"c":17.75,"v":169000},{"d":"2009-10-06","o":17.95,"h":18.34,"l":17.83,"c":18.19,"v":141800},{"d":"2009-10-07","o":18.34,"h":18.4,"l":18,"c":18.36,"v":87600},{"d":"2009-10-08","o":18.41,"h":18.88,"l":18.36,"c":18.75,"v":166200},{"d":"2009-10-09","o":18.73,"h":19.25,"l":18.57,"c":18.78,"v":130000},{"d":"2009-10-12","o":19,"h":19.34,"l":18.89,"c":19,"v":193600},{"d":"2009-10-13","o":19.11,"h":19.34,"l":18.99,"c":19.18,"v":140200},{"d":"2009-10-14","o":19.31,"h":19.35,"l":19.18,"c":19.21,"v":125000},{"d":"2009-10-15","o":19.11,"h":19.46,"l":19.11,"c":19.35,"v":114600},{"d":"2009-10-16","o":19.27,"h":19.48,"l":19.11,"c":19.42,"v":139000},{"d":"2009-10-19","o":19.5,"h":19.7,"l":19.27,"c":19.68,"v":274000},{"d":"2009-10-20","o":19.45,"h":19.66,"l":19.45,"c":19.59,"v":180000},{"d":"2009-10-21","o":19.61,"h":19.91,"l":19.5,"c":19.57,"v":144600},{"d":"2009-10-22","o":19.55,"h":19.67,"l":19.39,"c":19.62,"v":124800},{"d":"2009-10-23","o":19.62,"h":19.89,"l":19.2,"c":19.35,"v":127400},{"d":"2009-10-26","o":19.12,"h":19.65,"l":18.9,"c":19.01,"v":187400},{"d":"2009-10-27","o":18.91,"h":19.09,"l":18.69,"c":18.94,"v":126400},{"d":"2009-10-28","o":18.62,"h":18.75,"l":18.11,"c":18.26,"v":215400},{"d":"2009-10-29","o":19.12,"h":19.12,"l":18.5,"c":19.02,"v":155200},{"d":"2009-10-30","o":19.11,"h":19.3,"l":18.57,"c":18.73,"v":151400},{"d":"2009-11-02","o":18.73,"h":19.22,"l":18.52,"c":18.87,"v":116600},{"d":"2009-11-03","o":18.75,"h":19.15,"l":18.75,"c":19.09,"v":212400},{"d":"2009-11-04","o":19.06,"h":19.07,"l":18.76,"c":18.8,"v":116800},{"d":"2009-11-05","o":18.93,"h":19.12,"l":18.85,"c":18.89,"v":136800},{"d":"2009-11-06","o":18.93,"h":19.07,"l":18.82,"c":18.96,"v":69000},{"d":"2009-11-09","o":19.24,"h":19.43,"l":19.01,"c":19.16,"v":147400},{"d":"2009-11-10","o":19,"h":19.35,"l":19,"c":19.12,"v":80800},{"d":"2009-11-11","o":19.25,"h":19.25,"l":19.03,"c":19.19,"v":72200},{"d":"2009-11-12","o":19.25,"h":19.36,"l":19.06,"c":19.2,"v":120200},{"d":"2009-11-13","o":19.5,"h":19.5,"l":19.08,"c":19.25,"v":134200},{"d":"2009-11-16","o":19.42,"h":19.58,"l":19.25,"c":19.38,"v":156000},{"d":"2009-11-17","o":19.58,"h":19.75,"l":19.41,"c":19.75,"v":139600},{"d":"2009-11-18","o":19.73,"h":19.77,"l":19.43,"c":19.62,"v":86400},{"d":"2009-11-19","o":19.4,"h":19.58,"l":19.12,"c":19.43,"v":103800},{"d":"2009-11-20","o":19.19,"h":19.65,"l":19.12,"c":19.48,"v":119200},{"d":"2009-11-23","o":19.75,"h":19.87,"l":19.39,"c":19.42,"v":126600},{"d":"2009-11-24","o":19.6,"h":19.6,"l":19.4,"c":19.42,"v":55800},{"d":"2009-11-25","o":19.6,"h":19.82,"l":19.44,"c":19.75,"v":95800},{"d":"2009-11-27","o":19.63,"h":19.76,"l":19.46,"c":19.65,"v":50200},{"d":"2009-11-30","o":19.65,"h":19.75,"l":19.45,"c":19.53,"v":147000},{"d":"2009-12-01","o":19.7,"h":19.74,"l":19.47,"c":19.53,"v":109800},{"d":"2009-12-02","o":19.64,"h":19.68,"l":19.43,"c":19.52,"v":75800},{"d":"2009-12-03","o":19.5,"h":19.5,"l":19.38,"c":19.4,"v":124000},{"d":"2009-12-04","o":19.54,"h":19.65,"l":19.12,"c":19.34,"v":75200},{"d":"2009-12-07","o":19.45,"h":19.59,"l":19.34,"c":19.47,"v":114800},{"d":"2009-12-08","o":19.35,"h":19.54,"l":19.26,"c":19.38,"v":108000},{"d":"2009-12-09","o":19.64,"h":19.64,"l":19.3,"c":19.47,"v":86000},{"d":"2009-12-10","o":19.41,"h":19.57,"l":19.41,"c":19.56,"v":282600},{"d":"2009-12-11","o":19.57,"h":19.9,"l":19.45,"c":19.9,"v":173000},{"d":"2009-12-14","o":20,"h":21.2,"l":19.9,"c":20.95,"v":447600},{"d":"2009-12-15","o":21.09,"h":21.2,"l":20.83,"c":21.15,"v":214600},{"d":"2009-12-16","o":21.2,"h":21.25,"l":20.75,"c":21.02,"v":127800},{"d":"2009-12-17","o":21,"h":21.02,"l":20.75,"c":20.97,"v":153400},{"d":"2009-12-18","o":20.95,"h":21.25,"l":20.31,"c":20.61,"v":501600},{"d":"2009-12-21","o":20.67,"h":21.62,"l":20.63,"c":21.59,"v":255200},{"d":"2009-12-22","o":21.99,"h":22.1,"l":21.66,"c":21.81,"v":415000},{"d":"2009-12-23","o":22,"h":22,"l":21.67,"c":21.75,"v":252600},{"d":"2009-12-24","o":22,"h":22.16,"l":21.88,"c":22.08,"v":236600},{"d":"2009-12-28","o":22.25,"h":22.5,"l":22.23,"c":22.47,"v":292000},{"d":"2009-12-29","o":22.49,"h":22.5,"l":22.01,"c":22.1,"v":230400},{"d":"2009-12-30","o":22,"h":22.18,"l":21.95,"c":21.99,"v":203400},{"d":"2009-12-31","o":21.8,"h":22.01,"l":21.61,"c":21.68,"v":221000},{"d":"2010-01-04","o":22.18,"h":22.55,"l":21.63,"c":22.49,"v":282200},{"d":"2010-01-05","o":22.5,"h":22.86,"l":22.5,"c":22.6,"v":279200},{"d":"2010-01-06","o":22.6,"h":22.75,"l":22.31,"c":22.32,"v":276200},{"d":"2010-01-07","o":22.32,"h":22.6,"l":21.9,"c":22.07,"v":319600},{"d":"2010-01-08","o":22.41,"h":22.47,"l":21.62,"c":22.28,"v":189400},{"d":"2010-01-11","o":22.5,"h":22.5,"l":21.65,"c":21.94,"v":228200},{"d":"2010-01-12","o":22.01,"h":22.02,"l":21.62,"c":21.69,"v":106800},{"d":"2010-01-13","o":21.9,"h":21.92,"l":21.38,"c":21.62,"v":103600},{"d":"2010-01-14","o":21.51,"h":21.61,"l":21.5,"c":21.56,"v":69600},{"d":"2010-01-15","o":21.52,"h":21.72,"l":21.13,"c":21.34,"v":151200},{"d":"2010-01-19","o":21.42,"h":22.18,"l":21.25,"c":22.16,"v":187800},{"d":"2010-01-20","o":22.26,"h":22.26,"l":21.77,"c":22.25,"v":159600},{"d":"2010-01-21","o":22.23,"h":22.23,"l":21.27,"c":21.5,"v":306200},{"d":"2010-01-22","o":21.53,"h":21.53,"l":20.08,"c":20.61,"v":849200},{"d":"2010-01-25","o":20.61,"h":20.9,"l":20.26,"c":20.66,"v":232000},{"d":"2010-01-26","o":20.5,"h":20.97,"l":20.33,"c":20.72,"v":227800},{"d":"2010-01-27","o":20.76,"h":21.23,"l":20.25,"c":20.65,"v":229600},{"d":"2010-01-28","o":21.47,"h":21.48,"l":20.67,"c":21.01,"v":240200},{"d":"2010-01-29","o":21.18,"h":21.35,"l":19.58,"c":19.79,"v":468800},{"d":"2010-02-01","o":20.17,"h":21,"l":19.85,"c":20.89,"v":341600},{"d":"2010-02-02","o":20.78,"h":21.12,"l":20.61,"c":21.05,"v":274200},{"d":"2010-02-03","o":20.61,"h":20.83,"l":20.16,"c":20.75,"v":213200},{"d":"2010-02-04","o":20.75,"h":20.75,"l":19.36,"c":19.74,"v":423800},{"d":"2010-02-05","o":19.68,"h":20,"l":18.75,"c":19.55,"v":438600},{"d":"2010-02-08","o":19.9,"h":19.9,"l":19.06,"c":19.08,"v":178800},{"d":"2010-02-09","o":19.49,"h":19.75,"l":19.25,"c":19.44,"v":166000},{"d":"2010-02-10","o":19.81,"h":19.93,"l":19.36,"c":19.36,"v":338400},{"d":"2010-02-11","o":19.28,"h":20,"l":19.11,"c":19.83,"v":144800},{"d":"2010-02-12","o":21,"h":21,"l":19.82,"c":20.05,"v":279800},{"d":"2010-02-16","o":21.1,"h":21.18,"l":19.9,"c":20.44,"v":274000},{"d":"2010-02-17","o":20.44,"h":20.62,"l":20.21,"c":20.57,"v":97800},{"d":"2010-02-18","o":20.6,"h":20.93,"l":20.43,"c":20.93,"v":166000},{"d":"2010-02-19","o":21,"h":21.18,"l":20.57,"c":21,"v":261200},{"d":"2010-02-22","o":21.28,"h":21.29,"l":21.05,"c":21.16,"v":231000},{"d":"2010-02-23","o":21,"h":21.15,"l":20.51,"c":20.57,"v":706000},{"d":"2010-02-24","o":20.5,"h":20.61,"l":20.27,"c":20.38,"v":174800},{"d":"2010-02-25","o":20.25,"h":20.64,"l":19.78,"c":20.5,"v":161200},{"d":"2010-02-26","o":20.72,"h":20.93,"l":20.32,"c":20.75,"v":141200},{"d":"2010-03-01","o":20.98,"h":21.25,"l":20.83,"c":21.25,"v":199000},{"d":"2010-03-02","o":21.34,"h":21.49,"l":21.24,"c":21.39,"v":202800},{"d":"2010-03-03","o":21.5,"h":21.5,"l":21.33,"c":21.5,"v":235200},{"d":"2010-03-04","o":21.38,"h":21.5,"l":21.15,"c":21.22,"v":140800},{"d":"2010-03-05","o":21.43,"h":21.75,"l":21.28,"c":21.75,"v":203600},{"d":"2010-03-08","o":21.75,"h":21.75,"l":21.36,"c":21.4,"v":194400},{"d":"2010-03-09","o":21.64,"h":21.67,"l":21.39,"c":21.44,"v":115000},{"d":"2010-03-10","o":21.4,"h":21.87,"l":21.38,"c":21.83,"v":155200},{"d":"2010-03-11","o":21.75,"h":22.03,"l":21.55,"c":22.02,"v":151800},{"d":"2010-03-12","o":21.95,"h":22,"l":21.77,"c":21.98,"v":158600},{"d":"2010-03-15","o":22.08,"h":22.08,"l":21.59,"c":21.82,"v":157800},{"d":"2010-03-16","o":21.69,"h":22.02,"l":21.5,"c":21.79,"v":147000},{"d":"2010-03-17","o":21.69,"h":22,"l":21.58,"c":21.87,"v":150000},{"d":"2010-03-18","o":21.84,"h":21.98,"l":21.65,"c":21.77,"v":88200},{"d":"2010-03-19","o":21.83,"h":21.83,"l":21.15,"c":21.22,"v":173400},{"d":"2010-03-22","o":21.12,"h":21.15,"l":20.69,"c":20.81,"v":320800},{"d":"2010-03-23","o":20.89,"h":21.06,"l":20.78,"c":21.06,"v":259000},{"d":"2010-03-24","o":20.46,"h":20.95,"l":20.21,"c":20.85,"v":137000},{"d":"2010-03-25","o":21,"h":21,"l":20.56,"c":20.61,"v":179000},{"d":"2010-03-26","o":20.6,"h":20.75,"l":20.3,"c":20.42,"v":192800},{"d":"2010-03-29","o":20.48,"h":20.75,"l":20.48,"c":20.69,"v":253800},{"d":"2010-03-30","o":20.75,"h":20.83,"l":20.58,"c":20.82,"v":133400},{"d":"2010-03-31","o":20.84,"h":21,"l":20.8,"c":20.95,"v":140400},{"d":"2010-04-01","o":21.02,"h":21.44,"l":20.95,"c":21.42,"v":150600},{"d":"2010-04-05","o":21.5,"h":21.97,"l":21.48,"c":21.97,"v":257800},{"d":"2010-04-06","o":22.07,"h":22.19,"l":21.88,"c":22.11,"v":255000},{"d":"2010-04-07","o":22.11,"h":22.37,"l":21.95,"c":22.2,"v":218600},{"d":"2010-04-08","o":22.19,"h":22.44,"l":21.98,"c":22.42,"v":206000},{"d":"2010-04-09","o":22.48,"h":22.99,"l":22.39,"c":22.81,"v":277200},{"d":"2010-04-12","o":22.75,"h":23.12,"l":22.75,"c":22.75,"v":141200},{"d":"2010-04-13","o":22.9,"h":23.08,"l":22.41,"c":23.08,"v":140200},{"d":"2010-04-14","o":23.11,"h":23.14,"l":22.84,"c":23.03,"v":133600},{"d":"2010-04-15","o":22.84,"h":23.37,"l":22.76,"c":23.37,"v":116200},{"d":"2010-04-16","o":23.12,"h":23.25,"l":22.14,"c":22.6,"v":265000},{"d":"2010-04-19","o":22.54,"h":23.09,"l":22.52,"c":23.09,"v":143400},{"d":"2010-04-20","o":23.31,"h":23.7,"l":23.08,"c":23.4,"v":179600},{"d":"2010-04-21","o":23.33,"h":23.67,"l":23.12,"c":23.32,"v":103000},{"d":"2010-04-22","o":23.32,"h":23.5,"l":23.07,"c":23.42,"v":94400},{"d":"2010-04-23","o":23.42,"h":23.95,"l":23.39,"c":23.89,"v":119000},{"d":"2010-04-26","o":25,"h":26.23,"l":24.5,"c":24.93,"v":411600},{"d":"2010-04-27","o":25.5,"h":25.61,"l":24.99,"c":25.26,"v":269000},{"d":"2010-04-28","o":25.41,"h":26.07,"l":25.27,"c":25.58,"v":221000},{"d":"2010-04-29","o":25.86,"h":25.86,"l":23.81,"c":24.1,"v":741200},{"d":"2010-04-30","o":23.81,"h":24.48,"l":23.81,"c":24.18,"v":194200},{"d":"2010-05-03","o":24.31,"h":24.9,"l":23.94,"c":24.67,"v":219200},{"d":"2010-05-04","o":24.48,"h":24.59,"l":23.97,"c":23.97,"v":271000},{"d":"2010-05-05","o":23.32,"h":23.35,"l":21.48,"c":22.55,"v":627400},{"d":"2010-05-06","o":22.33,"h":22.94,"l":18.98,"c":21.69,"v":664000},{"d":"2010-05-07","o":21.55,"h":22.5,"l":21.42,"c":21.78,"v":470000},{"d":"2010-05-10","o":23.7,"h":23.7,"l":22.98,"c":23.32,"v":337400},{"d":"2010-05-11","o":23.27,"h":23.49,"l":22.92,"c":23.11,"v":205800},{"d":"2010-05-12","o":23.25,"h":24.05,"l":23.02,"c":24.02,"v":179400},{"d":"2010-05-13","o":23.8,"h":23.97,"l":23.03,"c":23.16,"v":169000},{"d":"2010-05-14","o":23.16,"h":23.16,"l":22.25,"c":22.45,"v":246800},{"d":"2010-05-17","o":22.5,"h":22.9,"l":21.11,"c":21.83,"v":390400},{"d":"2010-05-18","o":21.88,"h":22.39,"l":21.25,"c":21.35,"v":235200},{"d":"2010-05-19","o":21.03,"h":21.22,"l":19.75,"c":20.62,"v":700600},{"d":"2010-05-20","o":19.76,"h":20.28,"l":19.5,"c":19.89,"v":633600},{"d":"2010-05-21","o":19.88,"h":21.21,"l":19.5,"c":21,"v":516800},{"d":"2010-05-24","o":21.08,"h":21.54,"l":20.83,"c":21.26,"v":254400},{"d":"2010-05-25","o":20.33,"h":21.32,"l":20.05,"c":21.23,"v":220400},{"d":"2010-05-26","o":21.62,"h":22.51,"l":21.61,"c":21.92,"v":265600},{"d":"2010-05-27","o":22.5,"h":22.95,"l":22.37,"c":22.94,"v":186200},{"d":"2010-05-28","o":23.15,"h":23.27,"l":22.67,"c":22.73,"v":121400},{"d":"2010-06-01","o":22.25,"h":22.37,"l":21.56,"c":21.67,"v":232600},{"d":"2010-06-02","o":21.5,"h":22.5,"l":21.36,"c":22.4,"v":181400},{"d":"2010-06-03","o":22.76,"h":22.98,"l":22.3,"c":22.95,"v":134600},{"d":"2010-06-04","o":22.59,"h":22.84,"l":21.84,"c":22.18,"v":205200},{"d":"2010-06-07","o":22.19,"h":22.5,"l":21.64,"c":21.85,"v":145200},{"d":"2010-06-08","o":22.21,"h":22.25,"l":21.58,"c":22.1,"v":133200},{"d":"2010-06-09","o":22.29,"h":22.83,"l":22.04,"c":22.31,"v":125800},{"d":"2010-06-10","o":22.8,"h":23.25,"l":22.53,"c":23.17,"v":144400},{"d":"2010-06-11","o":22.74,"h":23.46,"l":22.74,"c":23.34,"v":81800},{"d":"2010-06-14","o":23.5,"h":23.83,"l":23.32,"c":23.5,"v":153000},{"d":"2010-06-15","o":23.72,"h":23.88,"l":23.52,"c":23.69,"v":135800},{"d":"2010-06-16","o":23.73,"h":23.88,"l":23.42,"c":23.73,"v":181600},{"d":"2010-06-17","o":23.67,"h":23.75,"l":23.2,"c":23.44,"v":71000},{"d":"2010-06-18","o":23.25,"h":23.86,"l":23.25,"c":23.54,"v":175400},{"d":"2010-06-21","o":23.85,"h":23.85,"l":23.45,"c":23.5,"v":145000},{"d":"2010-06-22","o":23.5,"h":23.75,"l":23.25,"c":23.29,"v":113200},{"d":"2010-06-23","o":23.5,"h":23.6,"l":23.11,"c":23.22,"v":103200},{"d":"2010-06-24","o":23.23,"h":23.74,"l":23.23,"c":23.49,"v":132000},{"d":"2010-06-25","o":23.5,"h":23.77,"l":23.36,"c":23.56,"v":120400},{"d":"2010-06-28","o":23.6,"h":23.91,"l":23.6,"c":23.75,"v":140400},{"d":"2010-06-29","o":23.28,"h":23.5,"l":22.65,"c":22.99,"v":162800},{"d":"2010-06-30","o":23,"h":23.17,"l":22.3,"c":22.49,"v":167600},{"d":"2010-07-01","o":22.59,"h":22.59,"l":21.5,"c":22.19,"v":214400},{"d":"2010-07-02","o":22.19,"h":22.81,"l":22.19,"c":22.4,"v":102800},{"d":"2010-07-06","o":22.42,"h":23.17,"l":22.41,"c":22.76,"v":121800},{"d":"2010-07-07","o":23.03,"h":23.62,"l":22.8,"c":23.57,"v":132800},{"d":"2010-07-08","o":23.62,"h":23.76,"l":23.37,"c":23.62,"v":148800},{"d":"2010-07-09","o":23.95,"h":23.95,"l":23.67,"c":23.69,"v":153000},{"d":"2010-07-12","o":23.53,"h":23.86,"l":23.53,"c":23.6,"v":88400},{"d":"2010-07-13","o":23.94,"h":24.12,"l":23.68,"c":24.1,"v":191000},{"d":"2010-07-14","o":23.92,"h":24.25,"l":23.92,"c":24.08,"v":128600},{"d":"2010-07-15","o":24.06,"h":24.22,"l":23.85,"c":24.16,"v":92200},{"d":"2010-07-16","o":24.15,"h":24.24,"l":23.88,"c":24.03,"v":108200},{"d":"2010-07-19","o":24.25,"h":24.3,"l":23.95,"c":24.06,"v":83600},{"d":"2010-07-20","o":23.88,"h":24.39,"l":23.88,"c":24.27,"v":194800},{"d":"2010-07-21","o":24.49,"h":24.5,"l":24.27,"c":24.45,"v":162000},{"d":"2010-07-22","o":24.51,"h":24.87,"l":24.41,"c":24.52,"v":288400},{"d":"2010-07-23","o":24.27,"h":24.48,"l":23.3,"c":23.68,"v":420600},{"d":"2010-07-26","o":24.5,"h":25.12,"l":24.28,"c":24.78,"v":345400},{"d":"2010-07-27","o":25.22,"h":25.38,"l":23.79,"c":24.34,"v":363000},{"d":"2010-07-28","o":24.52,"h":24.92,"l":24.43,"c":24.9,"v":224600},{"d":"2010-07-29","o":25.15,"h":25.59,"l":24.92,"c":25.49,"v":275800},{"d":"2010-07-30","o":25.58,"h":26.12,"l":25.05,"c":26.11,"v":284200},{"d":"2010-08-02","o":26.92,"h":27,"l":26.25,"c":26.38,"v":310600},{"d":"2010-08-03","o":26.55,"h":26.68,"l":26.16,"c":26.28,"v":302000},{"d":"2010-08-04","o":25.94,"h":26.62,"l":25.5,"c":26.18,"v":265400},{"d":"2010-08-05","o":26.12,"h":26.35,"l":25.89,"c":26.08,"v":155400},{"d":"2010-08-06","o":26.07,"h":26.24,"l":25.9,"c":25.92,"v":138600},{"d":"2010-08-09","o":26,"h":26.42,"l":25.89,"c":26.06,"v":250200},{"d":"2010-08-10","o":26.22,"h":26.42,"l":25.75,"c":25.77,"v":140200},{"d":"2010-08-11","o":25.64,"h":25.87,"l":24.85,"c":24.91,"v":214200},{"d":"2010-08-12","o":24.59,"h":24.85,"l":24.33,"c":24.56,"v":277600},{"d":"2010-08-13","o":25.25,"h":25.37,"l":24.67,"c":25.12,"v":251600},{"d":"2010-08-16","o":25.32,"h":26.38,"l":25.31,"c":26.3,"v":348600},{"d":"2010-08-17","o":26.52,"h":26.62,"l":26.27,"c":26.32,"v":266600},{"d":"2010-08-18","o":26.25,"h":26.47,"l":25.92,"c":26.45,"v":126200},{"d":"2010-08-19","o":26.2,"h":26.55,"l":26.2,"c":26.52,"v":116000},{"d":"2010-08-20","o":26.25,"h":26.75,"l":26.21,"c":26.75,"v":144800},{"d":"2010-08-23","o":26.8,"h":27.38,"l":26.75,"c":27.34,"v":278800},{"d":"2010-08-24","o":27,"h":27.21,"l":26.48,"c":27.17,"v":311200},{"d":"2010-08-25","o":26.8,"h":27.15,"l":26.75,"c":26.93,"v":291400},{"d":"2010-08-26","o":27.12,"h":27.17,"l":26.82,"c":27.04,"v":150000},{"d":"2010-08-27","o":27.02,"h":27.69,"l":26.92,"c":27.61,"v":119000},{"d":"2010-08-30","o":27.7,"h":27.77,"l":26.93,"c":27.08,"v":143000},{"d":"2010-08-31","o":27.1,"h":27.3,"l":26.93,"c":27.03,"v":115600},{"d":"2010-09-01","o":27.36,"h":28.49,"l":27.35,"c":28.11,"v":252200},{"d":"2010-09-02","o":27.83,"h":28.17,"l":27.8,"c":27.95,"v":120600},{"d":"2010-09-03","o":27.9,"h":28.04,"l":27.25,"c":27.31,"v":236000},{"d":"2010-09-07","o":27.11,"h":27.79,"l":26.97,"c":27.79,"v":165200},{"d":"2010-09-08","o":27.92,"h":28.16,"l":27.68,"c":27.98,"v":138200},{"d":"2010-09-09","o":28.14,"h":28.28,"l":27.88,"c":28.14,"v":131400},{"d":"2010-09-10","o":28.17,"h":29.26,"l":28.16,"c":28.52,"v":328800},{"d":"2010-09-13","o":28.8,"h":29.7,"l":28.8,"c":29.36,"v":272000},{"d":"2010-09-14","o":28.51,"h":29.66,"l":28.5,"c":28.9,"v":191600},{"d":"2010-09-15","o":29.1,"h":29.1,"l":28.65,"c":28.88,"v":115800},{"d":"2010-09-16","o":28.75,"h":29.41,"l":28.73,"c":28.96,"v":134200},{"d":"2010-09-17","o":29.14,"h":29.99,"l":28.73,"c":29.75,"v":251600},{"d":"2010-09-20","o":29.55,"h":30.1,"l":29.39,"c":30.09,"v":268400},{"d":"2010-09-21","o":30.13,"h":30.48,"l":29.25,"c":29.25,"v":292800},{"d":"2010-09-22","o":29.14,"h":29.84,"l":29.06,"c":29.66,"v":158000},{"d":"2010-09-23","o":29.6,"h":29.99,"l":29.52,"c":29.75,"v":148800},{"d":"2010-09-24","o":30,"h":30.12,"l":29.75,"c":30.09,"v":157800},{"d":"2010-09-27","o":30.03,"h":30.48,"l":30,"c":30.34,"v":161200},{"d":"2010-09-28","o":30.17,"h":30.43,"l":29.7,"c":29.85,"v":148000},{"d":"2010-09-29","o":29.7,"h":29.83,"l":29.12,"c":29.12,"v":208000},{"d":"2010-09-30","o":29.32,"h":29.44,"l":28.96,"c":29.17,"v":203800},{"d":"2010-10-01","o":29.38,"h":29.38,"l":29.05,"c":29.3,"v":167600},{"d":"2010-10-04","o":29.3,"h":29.43,"l":29.1,"c":29.26,"v":125000},{"d":"2010-10-05","o":29.54,"h":29.94,"l":29.26,"c":29.88,"v":156000},{"d":"2010-10-06","o":29.88,"h":30.47,"l":29.84,"c":30.08,"v":138200},{"d":"2010-10-07","o":30.1,"h":30.64,"l":29.77,"c":30.55,"v":139000},{"d":"2010-10-08","o":30.5,"h":31.24,"l":30.27,"c":30.99,"v":219000},{"d":"2010-10-11","o":31,"h":31.45,"l":30.8,"c":30.81,"v":176000},{"d":"2010-10-12","o":30.8,"h":30.86,"l":30.29,"c":30.8,"v":225600},{"d":"2010-10-13","o":31.27,"h":31.3,"l":30.5,"c":30.75,"v":186400},{"d":"2010-10-14","o":30.56,"h":30.88,"l":30.1,"c":30.43,"v":286200},{"d":"2010-10-15","o":30.43,"h":30.74,"l":30.1,"c":30.24,"v":100400},{"d":"2010-10-18","o":30.52,"h":30.55,"l":30.1,"c":30.5,"v":175400},{"d":"2010-10-19","o":30.24,"h":30.55,"l":30.13,"c":30.36,"v":134400},{"d":"2010-10-20","o":30.66,"h":30.71,"l":30.3,"c":30.59,"v":197800},{"d":"2010-10-21","o":30.47,"h":30.59,"l":30.12,"c":30.23,"v":118600},{"d":"2010-10-22","o":30.05,"h":30.38,"l":30,"c":30.23,"v":96800},{"d":"2010-10-25","o":30.48,"h":30.61,"l":30.25,"c":30.48,"v":214400},{"d":"2010-10-26","o":30.5,"h":30.56,"l":30.33,"c":30.5,"v":166200},{"d":"2010-10-27","o":30.23,"h":30.37,"l":28,"c":29.73,"v":638400},{"d":"2010-10-28","o":29.62,"h":29.75,"l":29.05,"c":29.33,"v":257400},{"d":"2010-10-29","o":29.22,"h":29.49,"l":29.03,"c":29.42,"v":208400},{"d":"2010-11-01","o":29.5,"h":30,"l":29.5,"c":29.73,"v":247800},{"d":"2010-11-02","o":29.8,"h":29.95,"l":29.57,"c":29.81,"v":181000},{"d":"2010-11-03","o":29.51,"h":29.74,"l":29.18,"c":29.66,"v":289400},{"d":"2010-11-04","o":30.08,"h":30.5,"l":29.8,"c":30.2,"v":249600},{"d":"2010-11-05","o":30.35,"h":30.5,"l":29.64,"c":29.99,"v":206600},{"d":"2010-11-08","o":29.83,"h":29.92,"l":29.5,"c":29.92,"v":344800},{"d":"2010-11-09","o":29.95,"h":30.48,"l":29.77,"c":30.2,"v":324000},{"d":"2010-11-10","o":30.28,"h":30.48,"l":29.74,"c":30.07,"v":204200},{"d":"2010-11-11","o":30.25,"h":30.7,"l":30.08,"c":30.58,"v":204000},{"d":"2010-11-12","o":30.28,"h":30.48,"l":30.15,"c":30.26,"v":144800},{"d":"2010-11-15","o":30.72,"h":30.9,"l":30.2,"c":30.6,"v":262800},{"d":"2010-11-16","o":30.58,"h":30.58,"l":29.56,"c":30.08,"v":173400},{"d":"2010-11-17","o":30,"h":30.25,"l":29.78,"c":30,"v":105600},{"d":"2010-11-18","o":30.08,"h":30.75,"l":30.08,"c":30.5,"v":181000},{"d":"2010-11-19","o":30.33,"h":30.67,"l":30.08,"c":30.42,"v":89600},{"d":"2010-11-22","o":30.54,"h":30.73,"l":30.23,"c":30.61,"v":135200},{"d":"2010-11-23","o":30.63,"h":30.63,"l":30.06,"c":30.23,"v":184000},{"d":"2010-11-24","o":30.5,"h":30.5,"l":30.03,"c":30.12,"v":79600},{"d":"2010-11-26","o":30.12,"h":30.69,"l":30.12,"c":30.69,"v":74000},{"d":"2010-11-29","o":30.67,"h":30.84,"l":30.25,"c":30.54,"v":139200},{"d":"2010-11-30","o":30.88,"h":31.3,"l":30.56,"c":31,"v":235600},{"d":"2010-12-01","o":32.25,"h":32.25,"l":31.12,"c":31.7,"v":367200},{"d":"2010-12-02","o":32.25,"h":32.38,"l":31.65,"c":32.31,"v":245000},{"d":"2010-12-03","o":32.28,"h":32.6,"l":31.83,"c":32.24,"v":142200},{"d":"2010-12-06","o":31.88,"h":32.34,"l":31.83,"c":31.84,"v":189600},{"d":"2010-12-07","o":32.63,"h":32.63,"l":32.06,"c":32.26,"v":205800},{"d":"2010-12-08","o":32.35,"h":32.43,"l":31.75,"c":31.75,"v":118000},{"d":"2010-12-09","o":32.05,"h":32.06,"l":31.75,"c":31.88,"v":116200},{"d":"2010-12-10","o":32.15,"h":32.34,"l":31.75,"c":31.96,"v":154000},{"d":"2010-12-13","o":32.38,"h":32.38,"l":32.1,"c":32.17,"v":133400},{"d":"2010-12-14","o":32.33,"h":32.33,"l":31.78,"c":31.95,"v":115600},{"d":"2010-12-15","o":31.98,"h":32.19,"l":31.5,"c":31.6,"v":202400},{"d":"2010-12-16","o":31.5,"h":32.08,"l":31.3,"c":31.94,"v":132600},{"d":"2010-12-17","o":31.95,"h":32.33,"l":31.56,"c":31.59,"v":168800},{"d":"2010-12-20","o":31.65,"h":32.26,"l":31.65,"c":32.08,"v":198200},{"d":"2010-12-21","o":32.26,"h":32.49,"l":32.1,"c":32.37,"v":148400},{"d":"2010-12-22","o":32.37,"h":32.47,"l":32.15,"c":32.29,"v":123400},{"d":"2010-12-23","o":32.43,"h":32.5,"l":32.05,"c":32.12,"v":145800},{"d":"2010-12-27","o":32.5,"h":32.5,"l":32.03,"c":32.18,"v":126600},{"d":"2010-12-28","o":32.31,"h":32.5,"l":32.26,"c":32.33,"v":129200},{"d":"2010-12-29","o":32.33,"h":32.75,"l":32.26,"c":32.64,"v":134200},{"d":"2010-12-30","o":32.6,"h":33.06,"l":32.6,"c":32.6,"v":99200},{"d":"2010-12-31","o":32.59,"h":32.96,"l":32.5,"c":32.88,"v":100600},{"d":"2011-01-03","o":33.08,"h":34.03,"l":32.94,"c":33.92,"v":225800},{"d":"2011-01-04","o":33.94,"h":34.4,"l":33.04,"c":33.42,"v":238000},{"d":"2011-01-05","o":33.62,"h":34.13,"l":33.37,"c":33.62,"v":182400},{"d":"2011-01-06","o":34.47,"h":34.71,"l":33.79,"c":34.4,"v":295800},{"d":"2011-01-07","o":34.92,"h":35,"l":34.19,"c":34.42,"v":119200},{"d":"2011-01-10","o":34.96,"h":34.97,"l":34.37,"c":34.62,"v":171800},{"d":"2011-01-11","o":34.75,"h":35.47,"l":34.67,"c":35.17,"v":262800},{"d":"2011-01-12","o":35.4,"h":35.49,"l":35.04,"c":35.19,"v":179000},{"d":"2011-01-13","o":35,"h":35.26,"l":35,"c":35.15,"v":99000},{"d":"2011-01-14","o":35.2,"h":35.29,"l":35.01,"c":35.19,"v":134800},{"d":"2011-01-18","o":35.25,"h":35.25,"l":34.53,"c":34.59,"v":168000},{"d":"2011-01-19","o":34.5,"h":34.88,"l":33.33,"c":33.64,"v":309800},{"d":"2011-01-20","o":33.33,"h":33.48,"l":31.21,"c":32.24,"v":722800},{"d":"2011-01-21","o":32.33,"h":32.94,"l":32.33,"c":32.48,"v":272000},{"d":"2011-01-24","o":32.83,"h":34.06,"l":32.74,"c":34.01,"v":245400},{"d":"2011-01-25","o":33.72,"h":34.02,"l":33.1,"c":33.4,"v":202200},{"d":"2011-01-26","o":33.5,"h":34.33,"l":33.47,"c":33.96,"v":215600},{"d":"2011-01-27","o":33.74,"h":34.15,"l":33.74,"c":34.07,"v":159600},{"d":"2011-01-28","o":34.13,"h":34.53,"l":33.75,"c":34.23,"v":173600},{"d":"2011-01-31","o":35,"h":36.04,"l":34.38,"c":35.12,"v":493400},{"d":"2011-02-01","o":35.9,"h":36.26,"l":35.62,"c":35.85,"v":335000},{"d":"2011-02-02","o":36.1,"h":36.22,"l":35.56,"c":35.71,"v":237800},{"d":"2011-02-03","o":35.27,"h":35.79,"l":35.18,"c":35.49,"v":181600},{"d":"2011-02-04","o":35.5,"h":35.97,"l":35.38,"c":35.56,"v":142400},{"d":"2011-02-07","o":35.92,"h":36.03,"l":35.26,"c":35.38,"v":203800},{"d":"2011-02-08","o":35.8,"h":36.6,"l":35.33,"c":36.07,"v":272400},{"d":"2011-02-09","o":36.08,"h":36.49,"l":35.51,"c":35.81,"v":160800},{"d":"2011-02-10","o":35.81,"h":36.25,"l":35.4,"c":36.09,"v":189400},{"d":"2011-02-11","o":36.14,"h":36.49,"l":35.81,"c":36.4,"v":143600},{"d":"2011-02-14","o":36.5,"h":38.03,"l":36.35,"c":37.8,"v":289400},{"d":"2011-02-15","o":37.75,"h":38.15,"l":37.1,"c":37.49,"v":269400},{"d":"2011-02-16","o":37.5,"h":38.37,"l":37.3,"c":37.89,"v":178000},{"d":"2011-02-17","o":37.92,"h":38.01,"l":37.42,"c":37.54,"v":113200},{"d":"2011-02-18","o":37.65,"h":38.15,"l":37.38,"c":37.68,"v":323200},{"d":"2011-02-22","o":38,"h":38.33,"l":36.74,"c":36.84,"v":353800},{"d":"2011-02-23","o":36.85,"h":37.26,"l":36.25,"c":36.89,"v":183600},{"d":"2011-02-24","o":37,"h":37.61,"l":36.98,"c":37.6,"v":185000},{"d":"2011-02-25","o":38.17,"h":38.37,"l":37.75,"c":38.2,"v":201600},{"d":"2011-02-28","o":38.5,"h":38.95,"l":38.22,"c":38.62,"v":182200},{"d":"2011-03-01","o":39.01,"h":39.08,"l":38,"c":38.37,"v":211400},{"d":"2011-03-02","o":38.36,"h":38.62,"l":38.06,"c":38.49,"v":93600},{"d":"2011-03-03","o":38.75,"h":38.87,"l":38.42,"c":38.62,"v":152200},{"d":"2011-03-04","o":38.93,"h":38.99,"l":38.51,"c":38.58,"v":122000},{"d":"2011-03-07","o":38.9,"h":38.9,"l":38.51,"c":38.58,"v":178600},{"d":"2011-03-08","o":38.27,"h":38.69,"l":37.85,"c":38.55,"v":115800},{"d":"2011-03-09","o":38.55,"h":38.69,"l":36.84,"c":37.72,"v":318000},{"d":"2011-03-10","o":36.99,"h":37.28,"l":35.6,"c":36.06,"v":451400},{"d":"2011-03-11","o":35.53,"h":37.01,"l":35.33,"c":36.65,"v":211200},{"d":"2011-03-14","o":37,"h":38.21,"l":36.65,"c":38.17,"v":210400},{"d":"2011-03-15","o":36.38,"h":38.25,"l":36.36,"c":37.55,"v":230800},{"d":"2011-03-16","o":37.62,"h":38.67,"l":37.26,"c":38.33,"v":298200},{"d":"2011-03-17","o":38.82,"h":40.71,"l":38.65,"c":40.53,"v":498800},{"d":"2011-03-18","o":41.93,"h":42.05,"l":39.3,"c":39.84,"v":497000},{"d":"2011-03-21","o":41.85,"h":42,"l":41.06,"c":41.4,"v":259200},{"d":"2011-03-22","o":41.38,"h":41.78,"l":41.06,"c":41.38,"v":139400},{"d":"2011-03-23","o":41.69,"h":41.69,"l":40.42,"c":40.8,"v":285000},{"d":"2011-03-24","o":40.83,"h":41.42,"l":40.56,"c":40.94,"v":183000},{"d":"2011-03-25","o":40.95,"h":41.5,"l":40.94,"c":41.04,"v":116800},{"d":"2011-03-28","o":41.5,"h":41.88,"l":41.06,"c":41.62,"v":164000},{"d":"2011-03-29","o":41.5,"h":41.5,"l":40.33,"c":40.38,"v":221000},{"d":"2011-03-30","o":40.52,"h":40.81,"l":40.15,"c":40.67,"v":243800},{"d":"2011-03-31","o":40.7,"h":40.99,"l":40.6,"c":40.72,"v":197600},{"d":"2011-04-01","o":41.05,"h":41.22,"l":40.55,"c":40.85,"v":150800},{"d":"2011-04-04","o":40.84,"h":41.37,"l":40.46,"c":41.33,"v":235800},{"d":"2011-04-05","o":41.35,"h":41.44,"l":40.78,"c":41.01,"v":150400},{"d":"2011-04-06","o":41.1,"h":41.23,"l":40.6,"c":40.75,"v":157600},{"d":"2011-04-07","o":40.76,"h":41,"l":40.33,"c":40.51,"v":103600},{"d":"2011-04-08","o":40.67,"h":40.9,"l":40.31,"c":40.53,"v":63600},{"d":"2011-04-11","o":40.5,"h":40.72,"l":39.22,"c":39.47,"v":277800},{"d":"2011-04-12","o":39.1,"h":39.12,"l":37.51,"c":38.71,"v":489200},{"d":"2011-04-13","o":38.92,"h":39.34,"l":38.51,"c":39.15,"v":173800},{"d":"2011-04-14","o":38.92,"h":38.94,"l":37.2,"c":37.43,"v":654800},{"d":"2011-04-15","o":37.43,"h":37.7,"l":36.65,"c":37.62,"v":714200},{"d":"2011-04-18","o":36.99,"h":37.34,"l":36.25,"c":37.04,"v":285800},{"d":"2011-04-19","o":37.5,"h":37.6,"l":36.01,"c":36.74,"v":375400},{"d":"2011-04-20","o":37.06,"h":37.68,"l":36.98,"c":37.51,"v":246400},{"d":"2011-04-21","o":37.51,"h":38.24,"l":37.26,"c":38.24,"v":173800},{"d":"2011-04-25","o":37.92,"h":38.24,"l":37.33,"c":37.47,"v":203800},{"d":"2011-04-26","o":37.56,"h":38.5,"l":37.56,"c":37.98,"v":263400},{"d":"2011-04-27","o":38.68,"h":39.49,"l":38.2,"c":39.03,"v":330000},{"d":"2011-04-28","o":39.62,"h":40,"l":39.15,"c":39.71,"v":178000},{"d":"2011-04-29","o":40.24,"h":41.2,"l":39.87,"c":41.18,"v":322000},{"d":"2011-05-02","o":41.28,"h":41.38,"l":40.25,"c":40.29,"v":268000},{"d":"2011-05-03","o":40,"h":40.13,"l":38.34,"c":38.64,"v":322000},{"d":"2011-05-04","o":38.22,"h":38.22,"l":37.06,"c":37.46,"v":329400},{"d":"2011-05-05","o":37.06,"h":37.38,"l":35.35,"c":36.11,"v":559600},{"d":"2011-05-06","o":36.74,"h":37.12,"l":36.35,"c":36.49,"v":282000},{"d":"2011-05-09","o":36.08,"h":37.69,"l":36.01,"c":37.69,"v":258000},{"d":"2011-05-10","o":37.94,"h":37.94,"l":37.25,"c":37.4,"v":158200},{"d":"2011-05-11","o":37.4,"h":37.5,"l":36,"c":36.07,"v":389600},{"d":"2011-05-12","o":35.78,"h":36,"l":34.4,"c":35.38,"v":504600},{"d":"2011-05-13","o":35.78,"h":35.8,"l":34.56,"c":34.9,"v":228000},{"d":"2011-05-16","o":34.64,"h":35.56,"l":34.53,"c":34.53,"v":265400},{"d":"2011-05-17","o":34.4,"h":34.63,"l":33.26,"c":34.15,"v":781400},{"d":"2011-05-18","o":34.49,"h":36.22,"l":33.83,"c":35.84,"v":459400},{"d":"2011-05-19","o":36,"h":36.62,"l":35.5,"c":36.12,"v":223800},{"d":"2011-05-20","o":36.19,"h":36.42,"l":35.62,"c":36.19,"v":180400},{"d":"2011-05-23","o":35.72,"h":35.9,"l":35,"c":35.26,"v":414400},{"d":"2011-05-24","o":35.08,"h":36.12,"l":35.08,"c":35.33,"v":276200},{"d":"2011-05-25","o":35.01,"h":36.05,"l":35.01,"c":35.67,"v":145400},{"d":"2011-05-26","o":35.57,"h":36.33,"l":35.51,"c":36.25,"v":173400},{"d":"2011-05-27","o":36.33,"h":36.75,"l":36.13,"c":36.38,"v":128200},{"d":"2011-05-31","o":36.75,"h":36.9,"l":36.11,"c":36.44,"v":156400},{"d":"2011-06-01","o":36.51,"h":36.85,"l":35.38,"c":35.47,"v":256000},{"d":"2011-06-02","o":35.35,"h":35.56,"l":34.65,"c":35.13,"v":299800},{"d":"2011-06-03","o":34.78,"h":35.46,"l":34.6,"c":34.8,"v":176000},{"d":"2011-06-06","o":34.9,"h":35.4,"l":34.54,"c":34.54,"v":210200},{"d":"2011-06-07","o":34.56,"h":35.11,"l":34.5,"c":34.72,"v":179400},{"d":"2011-06-08","o":34.66,"h":35,"l":33.83,"c":33.92,"v":226400},{"d":"2011-06-09","o":34.03,"h":34.71,"l":34.03,"c":34.69,"v":122400},{"d":"2011-06-10","o":34.94,"h":34.97,"l":34.21,"c":34.53,"v":154000},{"d":"2011-06-13","o":35.34,"h":35.69,"l":34.44,"c":34.68,"v":253000},{"d":"2011-06-14","o":35.49,"h":36.74,"l":35.37,"c":36.44,"v":226800},{"d":"2011-06-15","o":36.19,"h":36.25,"l":35.5,"c":35.62,"v":151600},{"d":"2011-06-16","o":35.5,"h":36.4,"l":34.72,"c":35.08,"v":254800},{"d":"2011-06-17","o":35.65,"h":35.97,"l":34.63,"c":34.89,"v":250400},{"d":"2011-06-20","o":35.13,"h":35.47,"l":34.67,"c":35.42,"v":192200},{"d":"2011-06-21","o":35.61,"h":36.47,"l":35.59,"c":36.35,"v":152200},{"d":"2011-06-22","o":36.45,"h":36.9,"l":36.16,"c":36.57,"v":153800},{"d":"2011-06-23","o":35.85,"h":37,"l":35.49,"c":36.75,"v":181000},{"d":"2011-06-24","o":37,"h":37.33,"l":36.66,"c":37.33,"v":116800},{"d":"2011-06-27","o":37.33,"h":37.74,"l":36.78,"c":37.21,"v":156000},{"d":"2011-06-28","o":37.33,"h":37.9,"l":37.18,"c":37.81,"v":118600},{"d":"2011-06-29","o":37.9,"h":38.67,"l":37.61,"c":38.51,"v":191200},{"d":"2011-06-30","o":38.65,"h":38.92,"l":38.56,"c":38.72,"v":166000},{"d":"2011-07-01","o":38.83,"h":38.92,"l":38.1,"c":38.85,"v":107600},{"d":"2011-07-05","o":39,"h":39.63,"l":38.37,"c":38.99,"v":206200},{"d":"2011-07-06","o":39.34,"h":39.47,"l":38.49,"c":38.78,"v":116200},{"d":"2011-07-07","o":39.75,"h":39.88,"l":39.18,"c":39.72,"v":199800},{"d":"2011-07-08","o":39.22,"h":39.7,"l":38.88,"c":39.47,"v":142000},{"d":"2011-07-11","o":39.13,"h":39.44,"l":37.8,"c":38.5,"v":227000},{"d":"2011-07-12","o":38.22,"h":38.65,"l":37.88,"c":37.97,"v":124600},{"d":"2011-07-13","o":38.08,"h":38.85,"l":38.08,"c":38.1,"v":92600},{"d":"2011-07-14","o":38.41,"h":38.69,"l":37.76,"c":37.98,"v":120000},{"d":"2011-07-15","o":38.08,"h":38.23,"l":37.59,"c":37.76,"v":197800},{"d":"2011-07-18","o":38.25,"h":38.96,"l":37.76,"c":38.58,"v":164000},{"d":"2011-07-19","o":38.99,"h":39.26,"l":38.46,"c":39.17,"v":89800},{"d":"2011-07-20","o":39.5,"h":39.87,"l":39.17,"c":39.44,"v":101200},{"d":"2011-07-21","o":39.6,"h":39.94,"l":39.25,"c":39.48,"v":147000},{"d":"2011-07-22","o":39.51,"h":39.77,"l":39.25,"c":39.72,"v":161800},{"d":"2011-07-25","o":39.1,"h":39.69,"l":39.09,"c":39.19,"v":137600},{"d":"2011-07-26","o":39.01,"h":39.19,"l":37.8,"c":37.85,"v":228600},{"d":"2011-07-27","o":37.56,"h":38.6,"l":37.5,"c":37.75,"v":231000},{"d":"2011-07-28","o":39.08,"h":39.08,"l":37.92,"c":37.97,"v":107800},{"d":"2011-07-29","o":37.57,"h":38.83,"l":37.26,"c":38.4,"v":148000},{"d":"2011-08-01","o":39.26,"h":40.33,"l":37.48,"c":38.24,"v":422200},{"d":"2011-08-02","o":38.26,"h":38.36,"l":37.42,"c":37.46,"v":206800},{"d":"2011-08-03","o":37.13,"h":37.6,"l":35.53,"c":36.78,"v":330800},{"d":"2011-08-04","o":36.46,"h":36.51,"l":35.21,"c":35.69,"v":326400},{"d":"2011-08-05","o":35.69,"h":36.27,"l":32.9,"c":34.67,"v":586000},{"d":"2011-08-08","o":33.08,"h":33.58,"l":30.5,"c":31.48,"v":637400},{"d":"2011-08-09","o":31.75,"h":35,"l":31.75,"c":34.69,"v":395600},{"d":"2011-08-10","o":34.33,"h":36.99,"l":32.71,"c":35.29,"v":293800},{"d":"2011-08-11","o":35.4,"h":36.03,"l":34.56,"c":35.38,"v":216200},{"d":"2011-08-12","o":36.25,"h":36.5,"l":35.25,"c":35.44,"v":179000},{"d":"2011-08-15","o":35.46,"h":36.83,"l":35.45,"c":36.38,"v":149600},{"d":"2011-08-16","o":36.54,"h":36.62,"l":35.87,"c":36.38,"v":100600},{"d":"2011-08-17","o":36.38,"h":36.99,"l":36.12,"c":36.24,"v":125800},{"d":"2011-08-18","o":35.51,"h":36.06,"l":34.51,"c":35.67,"v":338600},{"d":"2011-08-19","o":35.06,"h":36.37,"l":33.95,"c":34.17,"v":295200},{"d":"2011-08-22","o":34.18,"h":34.74,"l":33.01,"c":33.12,"v":237000},{"d":"2011-08-23","o":33.17,"h":34.78,"l":33.17,"c":34.56,"v":216600},{"d":"2011-08-24","o":34.65,"h":35.01,"l":33.99,"c":34.76,"v":150400},{"d":"2011-08-25","o":34.6,"h":34.92,"l":33.9,"c":34.1,"v":121000},{"d":"2011-08-26","o":33.99,"h":34.98,"l":33.66,"c":34.79,"v":83200},{"d":"2011-08-29","o":35.03,"h":36.37,"l":34.94,"c":36.19,"v":154200},{"d":"2011-08-30","o":36.68,"h":36.97,"l":36.01,"c":36.57,"v":274200},{"d":"2011-08-31","o":36.8,"h":37.41,"l":35.83,"c":35.94,"v":140000},{"d":"2011-09-01","o":35.75,"h":36.84,"l":35.74,"c":36.69,"v":181600},{"d":"2011-09-02","o":36.01,"h":36.51,"l":35.31,"c":36.47,"v":192200},{"d":"2011-09-06","o":35.27,"h":35.48,"l":34.76,"c":35.3,"v":94800},{"d":"2011-09-07","o":35.92,"h":36.5,"l":35.78,"c":36.35,"v":85400},{"d":"2011-09-08","o":36.29,"h":36.37,"l":35.59,"c":36.04,"v":50200},{"d":"2011-09-09","o":35.62,"h":36.2,"l":35.1,"c":35.4,"v":57800},{"d":"2011-09-12","o":35.35,"h":35.97,"l":35.03,"c":35.86,"v":120600},{"d":"2011-09-13","o":35.81,"h":36.18,"l":35.24,"c":35.62,"v":70800},{"d":"2011-09-14","o":35.94,"h":35.95,"l":35.28,"c":35.74,"v":58800},{"d":"2011-09-15","o":35.83,"h":36.25,"l":35.63,"c":35.85,"v":95400},{"d":"2011-09-16","o":35.77,"h":36.08,"l":34.84,"c":35.15,"v":204000},{"d":"2011-09-19","o":34.88,"h":35.93,"l":34.53,"c":35.92,"v":111000},{"d":"2011-09-20","o":35.98,"h":36.52,"l":35.56,"c":36.2,"v":188800},{"d":"2011-09-21","o":36,"h":36.07,"l":34.94,"c":35.03,"v":281000},{"d":"2011-09-22","o":34.26,"h":34.76,"l":33.18,"c":33.99,"v":299200},{"d":"2011-09-23","o":34.01,"h":34.33,"l":33.21,"c":33.69,"v":143800},{"d":"2011-09-26","o":33.72,"h":33.99,"l":33,"c":33.98,"v":151200},{"d":"2011-09-27","o":34.5,"h":35.15,"l":33.51,"c":33.9,"v":152200},{"d":"2011-09-28","o":34.04,"h":34.54,"l":32.92,"c":32.92,"v":135200},{"d":"2011-09-29","o":33.46,"h":33.9,"l":32.58,"c":32.88,"v":83600},{"d":"2011-09-30","o":32.85,"h":33.35,"l":32.5,"c":32.78,"v":85800},{"d":"2011-10-03","o":32.01,"h":32.76,"l":30.74,"c":32.01,"v":288800},{"d":"2011-10-04","o":31.49,"h":31.99,"l":29,"c":30.33,"v":484600},{"d":"2011-10-05","o":30.54,"h":32.97,"l":30.34,"c":32.31,"v":231200},{"d":"2011-10-06","o":32.41,"h":33.29,"l":31.81,"c":32.93,"v":118800},{"d":"2011-10-07","o":33.23,"h":33.34,"l":32.33,"c":32.66,"v":208600},{"d":"2011-10-10","o":32.81,"h":33.49,"l":32.71,"c":33.28,"v":147600},{"d":"2011-10-11","o":33.15,"h":34.17,"l":33.01,"c":33.87,"v":139400},{"d":"2011-10-12","o":34.47,"h":34.99,"l":34.09,"c":34.43,"v":123800},{"d":"2011-10-13","o":34.25,"h":35,"l":34,"c":35,"v":78600},{"d":"2011-10-14","o":35,"h":35.85,"l":34.99,"c":35.74,"v":77200},{"d":"2011-10-17","o":35.47,"h":35.76,"l":34.3,"c":34.6,"v":121200},{"d":"2011-10-18","o":34.36,"h":35.3,"l":34.15,"c":35.22,"v":75000},{"d":"2011-10-19","o":34.99,"h":35.67,"l":34.58,"c":34.73,"v":93800},{"d":"2011-10-20","o":34.7,"h":35.15,"l":34.31,"c":34.82,"v":77400},{"d":"2011-10-21","o":35.51,"h":35.6,"l":34.78,"c":35.29,"v":96000},{"d":"2011-10-24","o":35.29,"h":36.09,"l":35.29,"c":35.79,"v":106600},{"d":"2011-10-25","o":36.04,"h":36.04,"l":34.76,"c":35.06,"v":124000},{"d":"2011-10-26","o":35.47,"h":35.47,"l":34.53,"c":35.06,"v":85800},{"d":"2011-10-27","o":35.12,"h":36.49,"l":35.12,"c":36.3,"v":136400},{"d":"2011-10-28","o":36.5,"h":37.99,"l":36.13,"c":37.96,"v":262600},{"d":"2011-10-31","o":37.92,"h":38.33,"l":37.37,"c":37.97,"v":163200},{"d":"2011-11-01","o":36.92,"h":37.5,"l":36.58,"c":36.83,"v":118000},{"d":"2011-11-02","o":37.25,"h":37.99,"l":36.86,"c":37.32,"v":121800},{"d":"2011-11-03","o":37.01,"h":37.44,"l":36.37,"c":36.97,"v":96800},{"d":"2011-11-04","o":36.63,"h":37.47,"l":35.95,"c":37.4,"v":62600},{"d":"2011-11-07","o":36.71,"h":37.62,"l":36.5,"c":36.83,"v":96400},{"d":"2011-11-08","o":37.01,"h":37.4,"l":36.87,"c":37,"v":80800},{"d":"2011-11-09","o":36.7,"h":37.01,"l":35.65,"c":35.94,"v":101400},{"d":"2011-11-10","o":36.65,"h":36.94,"l":36,"c":36.9,"v":116200},{"d":"2011-11-11","o":37,"h":37.25,"l":36.53,"c":36.67,"v":60600},{"d":"2011-11-14","o":37.06,"h":37.25,"l":36.75,"c":37.12,"v":99400},{"d":"2011-11-15","o":36.72,"h":37.24,"l":36.62,"c":36.8,"v":75200},{"d":"2011-11-16","o":36.72,"h":37.15,"l":36.72,"c":36.75,"v":45800},{"d":"2011-11-17","o":36.49,"h":36.5,"l":36,"c":36.12,"v":90000},{"d":"2011-11-18","o":36.43,"h":36.44,"l":35.74,"c":35.95,"v":83200},{"d":"2011-11-21","o":35.56,"h":35.56,"l":34.28,"c":35.38,"v":147000},{"d":"2011-11-22","o":35.82,"h":36.15,"l":35.51,"c":35.97,"v":74400},{"d":"2011-11-23","o":35.71,"h":35.9,"l":34.67,"c":34.72,"v":81000},{"d":"2011-11-25","o":34.92,"h":35.17,"l":34.33,"c":34.33,"v":32600},{"d":"2011-11-28","o":34.79,"h":35.67,"l":34.51,"c":35.38,"v":128600},{"d":"2011-11-29","o":35.16,"h":35.72,"l":35.16,"c":35.56,"v":73600},{"d":"2011-11-30","o":35.72,"h":36.46,"l":35.69,"c":35.72,"v":115800},{"d":"2011-12-01","o":35.71,"h":36.38,"l":35.66,"c":36.35,"v":92800},{"d":"2011-12-02","o":36.4,"h":37.14,"l":36.36,"c":37.08,"v":117000},{"d":"2011-12-05","o":37.24,"h":37.25,"l":36.62,"c":36.63,"v":76400},{"d":"2011-12-06","o":36.7,"h":37.04,"l":35.94,"c":36.9,"v":82200},{"d":"2011-12-07","o":37.02,"h":37.02,"l":36.33,"c":36.65,"v":69400},{"d":"2011-12-08","o":36.38,"h":36.56,"l":35.98,"c":36.03,"v":89800},{"d":"2011-12-09","o":36.01,"h":36.39,"l":35.83,"c":36.12,"v":71200},{"d":"2011-12-12","o":36.12,"h":36.12,"l":35.51,"c":35.64,"v":84800},{"d":"2011-12-13","o":36.08,"h":36.24,"l":35.15,"c":35.99,"v":137600},{"d":"2011-12-14","o":35.34,"h":35.88,"l":35.15,"c":35.54,"v":67400},{"d":"2011-12-15","o":35.85,"h":36.38,"l":35.55,"c":36.26,"v":94200},{"d":"2011-12-16","o":36.35,"h":37.4,"l":36.35,"c":36.65,"v":132000},{"d":"2011-12-19","o":36.99,"h":37.42,"l":36.24,"c":36.75,"v":145200},{"d":"2011-12-20","o":36.78,"h":37.27,"l":36.38,"c":36.83,"v":163200},{"d":"2011-12-21","o":36.83,"h":38,"l":36.7,"c":38,"v":193200},{"d":"2011-12-22","o":37.96,"h":38.07,"l":37.31,"c":37.82,"v":122000},{"d":"2011-12-23","o":38.01,"h":38.42,"l":37.48,"c":38.19,"v":104400},{"d":"2011-12-27","o":38.19,"h":38.19,"l":37.41,"c":37.99,"v":122600},{"d":"2011-12-28","o":38.17,"h":38.22,"l":37.65,"c":38.06,"v":66200},{"d":"2011-12-29","o":38.19,"h":38.5,"l":38.01,"c":38.41,"v":129800},{"d":"2011-12-30","o":38.25,"h":38.38,"l":37.76,"c":37.79,"v":126000},{"d":"2012-01-03","o":38.37,"h":38.7,"l":38.14,"c":38.33,"v":165000},{"d":"2012-01-04","o":38.35,"h":40,"l":38.25,"c":40,"v":189600},{"d":"2012-01-05","o":39.9,"h":41.37,"l":39.1,"c":41.09,"v":546600},{"d":"2012-01-06","o":41.09,"h":41.9,"l":40.26,"c":41.1,"v":336400},{"d":"2012-01-09","o":41.33,"h":41.33,"l":40,"c":40.39,"v":170200},{"d":"2012-01-10","o":40.51,"h":40.87,"l":39.5,"c":39.9,"v":151000},{"d":"2012-01-11","o":39.76,"h":40.21,"l":39.5,"c":39.51,"v":135200},{"d":"2012-01-12","o":39.81,"h":39.99,"l":39.14,"c":39.38,"v":86400},{"d":"2012-01-13","o":39,"h":39.22,"l":38.58,"c":38.97,"v":104800},{"d":"2012-01-17","o":39.24,"h":40.17,"l":39.05,"c":39.86,"v":156800},{"d":"2012-01-18","o":39.63,"h":40.12,"l":39.24,"c":39.31,"v":140200},{"d":"2012-01-19","o":39.05,"h":39.37,"l":38.74,"c":38.96,"v":177600},{"d":"2012-01-20","o":39,"h":39.25,"l":38.86,"c":39.19,"v":108600},{"d":"2012-01-23","o":39.57,"h":39.94,"l":39.28,"c":39.54,"v":109800},{"d":"2012-01-24","o":39.5,"h":39.89,"l":39,"c":39.27,"v":72000},{"d":"2012-01-25","o":39.06,"h":39.19,"l":38.78,"c":39.1,"v":99000},{"d":"2012-01-26","o":39.77,"h":39.77,"l":38.9,"c":39.08,"v":105800},{"d":"2012-01-27","o":38.78,"h":39.71,"l":38.78,"c":39.12,"v":107400},{"d":"2012-01-30","o":39.12,"h":39.33,"l":38.75,"c":39.09,"v":113000},{"d":"2012-01-31","o":39.5,"h":39.94,"l":38.97,"c":39.67,"v":118800},{"d":"2012-02-01","o":39.88,"h":40.05,"l":39.53,"c":39.88,"v":130200},{"d":"2012-02-02","o":39.95,"h":40.05,"l":39.25,"c":39.38,"v":147800},{"d":"2012-02-03","o":39.26,"h":39.45,"l":38.68,"c":38.74,"v":110400},{"d":"2012-02-06","o":38.6,"h":39,"l":38.38,"c":38.89,"v":96800},{"d":"2012-02-07","o":38.89,"h":38.9,"l":38.52,"c":38.55,"v":80200},{"d":"2012-02-08","o":38.55,"h":38.83,"l":36.89,"c":36.97,"v":456400},{"d":"2012-02-09","o":36.88,"h":37.48,"l":36.76,"c":37.15,"v":175000},{"d":"2012-02-10","o":36.92,"h":37.1,"l":36.38,"c":36.53,"v":145000},{"d":"2012-02-13","o":36.74,"h":36.9,"l":36.25,"c":36.5,"v":189800},{"d":"2012-02-14","o":36.78,"h":37.03,"l":36.13,"c":36.13,"v":120800},{"d":"2012-02-15","o":36.56,"h":36.56,"l":36.08,"c":36.17,"v":139800},{"d":"2012-02-16","o":36.5,"h":36.5,"l":36.03,"c":36.39,"v":163800},{"d":"2012-02-17","o":36.45,"h":36.53,"l":35.15,"c":35.42,"v":344000},{"d":"2012-02-21","o":35.26,"h":35.38,"l":34.51,"c":34.58,"v":727800},{"d":"2012-02-22","o":34.5,"h":34.51,"l":34.18,"c":34.47,"v":277200},{"d":"2012-02-23","o":34.33,"h":34.6,"l":34.33,"c":34.52,"v":269600},{"d":"2012-02-24","o":34.5,"h":35.69,"l":34.17,"c":35.47,"v":244400},{"d":"2012-02-27","o":35.47,"h":35.9,"l":35.26,"c":35.75,"v":174800},{"d":"2012-02-28","o":35.98,"h":36.04,"l":35.62,"c":35.7,"v":150000},{"d":"2012-02-29","o":35.66,"h":36.12,"l":35.65,"c":35.88,"v":139200},{"d":"2012-03-01","o":35.81,"h":36.55,"l":35.51,"c":36.42,"v":146000},{"d":"2012-03-02","o":36.28,"h":36.69,"l":35.81,"c":35.85,"v":158400},{"d":"2012-03-05","o":35.74,"h":35.83,"l":35.43,"c":35.48,"v":206800},{"d":"2012-03-06","o":35.38,"h":35.38,"l":34.62,"c":34.99,"v":208000},{"d":"2012-03-07","o":34.96,"h":35.29,"l":34.77,"c":35.29,"v":121000},{"d":"2012-03-08","o":35.42,"h":35.5,"l":35.25,"c":35.33,"v":53800},{"d":"2012-03-09","o":35.34,"h":35.48,"l":35.14,"c":35.37,"v":87800},{"d":"2012-03-12","o":35.37,"h":35.43,"l":35.2,"c":35.31,"v":146600},{"d":"2012-03-13","o":35.31,"h":35.31,"l":34.76,"c":34.9,"v":177800},{"d":"2012-03-14","o":34.96,"h":35,"l":34.25,"c":34.62,"v":109000},{"d":"2012-03-15","o":34.81,"h":34.81,"l":33.35,"c":33.9,"v":523200},{"d":"2012-03-16","o":33.76,"h":33.77,"l":32.58,"c":33.35,"v":557000},{"d":"2012-03-19","o":33.19,"h":33.94,"l":32.88,"c":33.58,"v":383000},{"d":"2012-03-20","o":33.38,"h":33.59,"l":33.26,"c":33.42,"v":85400},{"d":"2012-03-21","o":33.44,"h":33.71,"l":33.28,"c":33.46,"v":223000},{"d":"2012-03-22","o":33.51,"h":33.67,"l":33.3,"c":33.36,"v":135200},{"d":"2012-03-23","o":33.53,"h":33.97,"l":33.37,"c":33.37,"v":111200},{"d":"2012-03-26","o":33.5,"h":34.06,"l":33.5,"c":33.88,"v":134600},{"d":"2012-03-27","o":33.92,"h":33.92,"l":33.25,"c":33.39,"v":177000},{"d":"2012-03-28","o":33.26,"h":33.26,"l":32.31,"c":32.58,"v":413400},{"d":"2012-03-29","o":32.23,"h":32.23,"l":29.51,"c":30.55,"v":1462800},{"d":"2012-03-30","o":29.96,"h":30.44,"l":28.34,"c":30.05,"v":1012200},{"d":"2012-04-02","o":29.88,"h":30.25,"l":29.01,"c":29.19,"v":810800},{"d":"2012-04-03","o":29,"h":29.12,"l":28.33,"c":28.69,"v":872600},{"d":"2012-04-04","o":28.44,"h":28.69,"l":28.33,"c":28.6,"v":334400},{"d":"2012-04-05","o":28.4,"h":28.6,"l":27.73,"c":27.96,"v":447600},{"d":"2012-04-09","o":27.55,"h":27.76,"l":25.21,"c":26,"v":1429200},{"d":"2012-04-10","o":25.9,"h":27.41,"l":25.33,"c":26.68,"v":886400},{"d":"2012-04-11","o":27.06,"h":27.87,"l":27,"c":27.76,"v":682400},{"d":"2012-04-12","o":28.25,"h":29.45,"l":27.76,"c":29.16,"v":641400},{"d":"2012-04-13","o":29.19,"h":29.5,"l":28.37,"c":28.71,"v":492800},{"d":"2012-04-16","o":28.6,"h":28.81,"l":28.41,"c":28.55,"v":368400},{"d":"2012-04-17","o":28.49,"h":29.41,"l":28.43,"c":28.74,"v":275800},{"d":"2012-04-18","o":28.51,"h":29.22,"l":28.51,"c":29.1,"v":205000},{"d":"2012-04-19","o":30,"h":31.4,"l":29.95,"c":30.92,"v":542200},{"d":"2012-04-20","o":30.98,"h":30.98,"l":30.12,"c":30.24,"v":277400},{"d":"2012-04-23","o":30.08,"h":30.72,"l":29.68,"c":30.63,"v":264400},{"d":"2012-04-24","o":30.6,"h":31,"l":30.19,"c":30.81,"v":224800},{"d":"2012-04-25","o":31,"h":31.25,"l":30.81,"c":31.01,"v":205000},{"d":"2012-04-26","o":31.02,"h":31.46,"l":30.98,"c":31.17,"v":159400},{"d":"2012-04-27","o":31.05,"h":31.72,"l":31.05,"c":31.67,"v":194800},{"d":"2012-04-30","o":31.58,"h":32.34,"l":31.49,"c":32.29,"v":268000},{"d":"2012-05-01","o":32.04,"h":32.49,"l":31.83,"c":31.88,"v":312000},{"d":"2012-05-02","o":31.82,"h":32,"l":31.5,"c":31.77,"v":182600},{"d":"2012-05-03","o":31.86,"h":31.9,"l":31.19,"c":31.42,"v":200000},{"d":"2012-05-04","o":31.16,"h":31.16,"l":30.26,"c":30.82,"v":195600},{"d":"2012-05-07","o":30.35,"h":30.62,"l":30.12,"c":30.5,"v":206000},{"d":"2012-05-08","o":30.12,"h":30.37,"l":29.51,"c":29.98,"v":230000},{"d":"2012-05-09","o":29.58,"h":29.94,"l":29.39,"c":29.43,"v":182000},{"d":"2012-05-10","o":29.59,"h":30.1,"l":29.43,"c":29.75,"v":122000},{"d":"2012-05-11","o":29.71,"h":30.05,"l":29.02,"c":29.19,"v":222000},{"d":"2012-05-14","o":28.82,"h":29.5,"l":28.82,"c":29.06,"v":135200},{"d":"2012-05-15","o":29.44,"h":30.01,"l":29.36,"c":29.36,"v":144000},{"d":"2012-05-16","o":29.68,"h":29.88,"l":29,"c":29.1,"v":156600},{"d":"2012-05-17","o":29.11,"h":29.83,"l":29.11,"c":29.42,"v":179200},{"d":"2012-05-18","o":29.55,"h":29.63,"l":28.27,"c":28.33,"v":222600},{"d":"2012-05-21","o":28.25,"h":29,"l":28.05,"c":28.91,"v":301000},{"d":"2012-05-22","o":29.07,"h":29.49,"l":28.54,"c":28.65,"v":146000},{"d":"2012-05-23","o":28.5,"h":29.47,"l":28.02,"c":29.23,"v":170000},{"d":"2012-05-24","o":29.19,"h":29.5,"l":28.97,"c":29.41,"v":107000},{"d":"2012-05-25","o":29.55,"h":29.76,"l":29.15,"c":29.5,"v":112000},{"d":"2012-05-29","o":29.52,"h":29.74,"l":28.83,"c":29.11,"v":245600},{"d":"2012-05-30","o":28.85,"h":28.99,"l":28.5,"c":28.68,"v":133400},{"d":"2012-05-31","o":28.7,"h":28.85,"l":28.06,"c":28.5,"v":221800},{"d":"2012-06-01","o":28.26,"h":28.34,"l":27.58,"c":28.23,"v":224400},{"d":"2012-06-04","o":28.08,"h":28.23,"l":26.92,"c":27.47,"v":183000},{"d":"2012-06-05","o":27.5,"h":28.29,"l":27.5,"c":28.07,"v":189400},{"d":"2012-06-06","o":28.33,"h":30,"l":28.2,"c":29.83,"v":372000},{"d":"2012-06-07","o":29.95,"h":30.11,"l":29.09,"c":29.3,"v":265200},{"d":"2012-06-08","o":29.24,"h":29.66,"l":29,"c":29.39,"v":128800},{"d":"2012-06-11","o":29.9,"h":29.9,"l":28.23,"c":28.9,"v":227800},{"d":"2012-06-12","o":28.66,"h":28.88,"l":27.88,"c":28.3,"v":235000},{"d":"2012-06-13","o":27.88,"h":28.35,"l":27.88,"c":28.12,"v":157800},{"d":"2012-06-14","o":27.93,"h":27.98,"l":26.88,"c":27.59,"v":335000},{"d":"2012-06-15","o":27.36,"h":27.75,"l":27.23,"c":27.44,"v":298400},{"d":"2012-06-18","o":27.35,"h":27.4,"l":26.94,"c":27.23,"v":176600},{"d":"2012-06-19","o":27.24,"h":27.55,"l":27.01,"c":27.42,"v":163000},{"d":"2012-06-20","o":27.25,"h":27.75,"l":27.25,"c":27.64,"v":178000},{"d":"2012-06-21","o":27.5,"h":27.58,"l":26.98,"c":27.2,"v":117800},{"d":"2012-06-22","o":27.06,"h":27.93,"l":27,"c":27.69,"v":181400},{"d":"2012-06-25","o":27.62,"h":27.62,"l":27.11,"c":27.36,"v":92800},{"d":"2012-06-26","o":27.44,"h":27.67,"l":26.98,"c":27.33,"v":142400},{"d":"2012-06-27","o":27.33,"h":27.65,"l":27.1,"c":27.6,"v":167200},{"d":"2012-06-28","o":27.47,"h":28.1,"l":27.47,"c":27.66,"v":84200},{"d":"2012-06-29","o":27.99,"h":28.38,"l":27.88,"c":28.06,"v":117800},{"d":"2012-07-02","o":28.1,"h":29.58,"l":27.86,"c":29.11,"v":476600},{"d":"2012-07-03","o":29.16,"h":29.78,"l":28.78,"c":29.48,"v":223800},{"d":"2012-07-05","o":29.48,"h":30.2,"l":29.09,"c":29.97,"v":289400},{"d":"2012-07-06","o":29.99,"h":30.56,"l":29.75,"c":30.05,"v":310800},{"d":"2012-07-09","o":30,"h":30.77,"l":29.9,"c":30.41,"v":146400},{"d":"2012-07-10","o":30.5,"h":30.7,"l":29.56,"c":29.68,"v":154600},{"d":"2012-07-11","o":29.82,"h":30.38,"l":29.57,"c":30.24,"v":132800},{"d":"2012-07-12","o":30.15,"h":30.15,"l":29.5,"c":29.99,"v":96200},{"d":"2012-07-13","o":29.98,"h":30.25,"l":29.5,"c":30.02,"v":98400},{"d":"2012-07-16","o":30.05,"h":30.05,"l":29.19,"c":29.42,"v":152200},{"d":"2012-07-17","o":29.5,"h":29.5,"l":28.42,"c":28.75,"v":338800},{"d":"2012-07-18","o":28.6,"h":29.33,"l":28.6,"c":29.27,"v":207000},{"d":"2012-07-19","o":29.36,"h":29.64,"l":29.27,"c":29.34,"v":173600},{"d":"2012-07-20","o":29.35,"h":29.56,"l":28.8,"c":28.84,"v":147000},{"d":"2012-07-23","o":28.5,"h":29.21,"l":28.38,"c":29.02,"v":137600},{"d":"2012-07-24","o":29.2,"h":29.41,"l":28.59,"c":28.82,"v":126800},{"d":"2012-07-25","o":28.87,"h":29.25,"l":28.45,"c":28.5,"v":121400},{"d":"2012-07-26","o":28.72,"h":29.1,"l":28.38,"c":28.52,"v":123000},{"d":"2012-07-27","o":29,"h":29.74,"l":28.94,"c":29.41,"v":151400},{"d":"2012-07-30","o":29.72,"h":30.12,"l":29.61,"c":29.97,"v":206400},{"d":"2012-07-31","o":30.12,"h":30.84,"l":29.97,"c":30.62,"v":217200},{"d":"2012-08-01","o":31,"h":31.65,"l":30.48,"c":31.17,"v":356400},{"d":"2012-08-02","o":31.31,"h":31.53,"l":30.83,"c":30.97,"v":199200},{"d":"2012-08-03","o":30.52,"h":30.78,"l":30.17,"c":30.19,"v":194000},{"d":"2012-08-06","o":30.5,"h":30.66,"l":30.27,"c":30.52,"v":129200},{"d":"2012-08-07","o":30.58,"h":31.01,"l":30.5,"c":30.84,"v":140200},{"d":"2012-08-08","o":30.75,"h":30.76,"l":30.45,"c":30.62,"v":99800},{"d":"2012-08-09","o":30.67,"h":31.55,"l":30.49,"c":31.51,"v":275600},{"d":"2012-08-10","o":31.5,"h":32.67,"l":31.5,"c":32.5,"v":271000},{"d":"2012-08-13","o":32.74,"h":32.74,"l":32.07,"c":32.47,"v":198200},{"d":"2012-08-14","o":33,"h":33,"l":32.47,"c":32.71,"v":207000},{"d":"2012-08-15","o":32.94,"h":33.03,"l":32.58,"c":32.72,"v":174200},{"d":"2012-08-16","o":32.75,"h":32.9,"l":32.58,"c":32.9,"v":147600},{"d":"2012-08-17","o":32.9,"h":33.02,"l":32.45,"c":32.61,"v":189600},{"d":"2012-08-20","o":32.7,"h":33.38,"l":32.38,"c":32.99,"v":168000},{"d":"2012-08-21","o":33.2,"h":33.44,"l":32.69,"c":32.83,"v":93800},{"d":"2012-08-22","o":32.71,"h":33.55,"l":32.71,"c":33.51,"v":119200},{"d":"2012-08-23","o":33.5,"h":33.5,"l":32.96,"c":33.08,"v":137200},{"d":"2012-08-24","o":32.95,"h":33.01,"l":32.28,"c":32.4,"v":83800},{"d":"2012-08-27","o":32.4,"h":32.58,"l":30.5,"c":30.88,"v":358400},{"d":"2012-08-28","o":30.66,"h":31.46,"l":30.57,"c":31.33,"v":138600},{"d":"2012-08-29","o":31.14,"h":31.41,"l":30.84,"c":31.28,"v":109600},{"d":"2012-08-30","o":30.97,"h":31.1,"l":30.64,"c":31,"v":185000},{"d":"2012-08-31","o":30.99,"h":31.25,"l":30.58,"c":30.97,"v":62000},{"d":"2012-09-04","o":30.65,"h":31.04,"l":30.57,"c":30.75,"v":98400},{"d":"2012-09-05","o":30.64,"h":30.66,"l":30,"c":30.13,"v":152200},{"d":"2012-09-06","o":30.14,"h":30.41,"l":29.81,"c":29.92,"v":102200},{"d":"2012-09-07","o":29.92,"h":30.2,"l":29.83,"c":30.07,"v":143000},{"d":"2012-09-10","o":30,"h":30.9,"l":29.92,"c":30.75,"v":121800},{"d":"2012-09-11","o":30.53,"h":31.14,"l":30.53,"c":30.92,"v":113800},{"d":"2012-09-12","o":30.92,"h":31.19,"l":30.33,"c":30.52,"v":139400},{"d":"2012-09-13","o":30.5,"h":30.73,"l":30.07,"c":30.39,"v":178200},{"d":"2012-09-14","o":30.44,"h":31.76,"l":30.44,"c":31.3,"v":231600},{"d":"2012-09-17","o":31.67,"h":31.8,"l":31.06,"c":31.17,"v":125400},{"d":"2012-09-18","o":31.23,"h":31.58,"l":31.18,"c":31.46,"v":120800},{"d":"2012-09-19","o":31.31,"h":31.9,"l":31.24,"c":31.78,"v":136600},{"d":"2012-09-20","o":31.67,"h":31.99,"l":31.26,"c":31.87,"v":127800},{"d":"2012-09-21","o":31.99,"h":31.99,"l":31.72,"c":31.75,"v":263800},{"d":"2012-09-24","o":31.56,"h":31.72,"l":31.48,"c":31.65,"v":128000},{"d":"2012-09-25","o":31.61,"h":31.81,"l":30.7,"c":30.81,"v":205800},{"d":"2012-09-26","o":30.78,"h":30.82,"l":30.25,"c":30.5,"v":143200},{"d":"2012-09-27","o":30.5,"h":30.68,"l":29.93,"c":30.2,"v":163200},{"d":"2012-09-28","o":29.91,"h":30.16,"l":29.68,"c":29.98,"v":151400},{"d":"2012-10-01","o":30,"h":30.22,"l":29.68,"c":29.94,"v":189800},{"d":"2012-10-02","o":29.92,"h":29.92,"l":28.49,"c":29.15,"v":318600},{"d":"2012-10-03","o":28.95,"h":29.7,"l":28.55,"c":29.38,"v":275200},{"d":"2012-10-04","o":29.48,"h":30.14,"l":29.36,"c":30.09,"v":284200},{"d":"2012-10-05","o":30.15,"h":30.7,"l":30.12,"c":30.69,"v":140600},{"d":"2012-10-08","o":30.69,"h":30.75,"l":30.38,"c":30.64,"v":131400},{"d":"2012-10-09","o":30.69,"h":31.4,"l":30.54,"c":31.27,"v":143400},{"d":"2012-10-10","o":31.25,"h":31.62,"l":30.8,"c":31.07,"v":208000},{"d":"2012-10-11","o":31.03,"h":31.55,"l":30.93,"c":31.42,"v":121000},{"d":"2012-10-12","o":31.5,"h":31.8,"l":31.09,"c":31.67,"v":168200},{"d":"2012-10-15","o":31.65,"h":31.91,"l":31.5,"c":31.58,"v":183200},{"d":"2012-10-16","o":31.74,"h":32.06,"l":31.63,"c":31.97,"v":99800},{"d":"2012-10-17","o":32.08,"h":32.24,"l":31.79,"c":32.15,"v":105600},{"d":"2012-10-18","o":32.03,"h":32.19,"l":31.75,"c":32.1,"v":91800},{"d":"2012-10-19","o":31.96,"h":32.14,"l":31.45,"c":31.61,"v":132000},{"d":"2012-10-22","o":31.45,"h":32.5,"l":31.28,"c":32.28,"v":197000},{"d":"2012-10-23","o":31.76,"h":32.13,"l":31.23,"c":31.47,"v":121200},{"d":"2012-10-24","o":31.5,"h":31.96,"l":31,"c":31.13,"v":167000},{"d":"2012-10-25","o":31.27,"h":31.95,"l":31.03,"c":31.65,"v":114400},{"d":"2012-10-26","o":31.49,"h":32.69,"l":31.49,"c":32.47,"v":165800},{"d":"2012-10-31","o":32.38,"h":33.05,"l":31.75,"c":32.57,"v":183400},{"d":"2012-11-01","o":32.78,"h":33.24,"l":32.44,"c":33.03,"v":86400},{"d":"2012-11-02","o":32.96,"h":32.99,"l":32.05,"c":32.13,"v":152400},{"d":"2012-11-05","o":31.92,"h":32.08,"l":31.73,"c":31.85,"v":170000},{"d":"2012-11-06","o":31.99,"h":32.24,"l":31.67,"c":31.85,"v":90800},{"d":"2012-11-07","o":30.75,"h":31.02,"l":28.5,"c":29.81,"v":797400},{"d":"2012-11-08","o":29.62,"h":30.65,"l":29.02,"c":30.01,"v":229400},{"d":"2012-11-09","o":29.67,"h":30.14,"l":28.98,"c":29.14,"v":199600},{"d":"2012-11-12","o":29.21,"h":29.41,"l":28.5,"c":28.6,"v":165200},{"d":"2012-11-13","o":28.36,"h":28.52,"l":27.05,"c":27.44,"v":569800},{"d":"2012-11-14","o":27,"h":28.05,"l":26.67,"c":27.26,"v":464200},{"d":"2012-11-15","o":26.67,"h":27.18,"l":26.1,"c":26.53,"v":493600},{"d":"2012-11-16","o":26.42,"h":28.05,"l":26.41,"c":27.86,"v":327400},{"d":"2012-11-19","o":27.93,"h":28.49,"l":27.89,"c":28.1,"v":147000},{"d":"2012-11-20","o":28.11,"h":28.83,"l":27.91,"c":28.61,"v":254800},{"d":"2012-11-21","o":28.61,"h":28.92,"l":28.31,"c":28.63,"v":156600},{"d":"2012-11-23","o":28.5,"h":28.62,"l":28.2,"c":28.58,"v":83400},{"d":"2012-11-26","o":28.14,"h":28.35,"l":27.38,"c":27.69,"v":254000},{"d":"2012-11-27","o":27.93,"h":27.97,"l":26.99,"c":27.56,"v":274000},{"d":"2012-11-28","o":27.25,"h":28.39,"l":27.25,"c":27.85,"v":241000},{"d":"2012-11-29","o":28.03,"h":28.38,"l":27.9,"c":28.09,"v":192400},{"d":"2012-11-30","o":27.94,"h":28.67,"l":27.94,"c":28.43,"v":216200},{"d":"2012-12-03","o":28.38,"h":28.72,"l":28.25,"c":28.31,"v":281000},{"d":"2012-12-04","o":28.59,"h":28.59,"l":27.88,"c":28.03,"v":243000},{"d":"2012-12-05","o":28,"h":28.43,"l":27.7,"c":28.07,"v":164400},{"d":"2012-12-06","o":28.05,"h":28.33,"l":27.83,"c":28.08,"v":174200},{"d":"2012-12-07","o":28.12,"h":28.12,"l":27.45,"c":27.78,"v":241800},{"d":"2012-12-10","o":27.8,"h":28.15,"l":26.88,"c":27.5,"v":400800},{"d":"2012-12-11","o":27.5,"h":27.61,"l":27.3,"c":27.58,"v":186800},{"d":"2012-12-12","o":27.65,"h":27.86,"l":27.43,"c":27.61,"v":135200},{"d":"2012-12-13","o":27.06,"h":27.59,"l":27.06,"c":27.39,"v":250000},{"d":"2012-12-14","o":27.17,"h":27.71,"l":27.12,"c":27.31,"v":167600},{"d":"2012-12-17","o":27.62,"h":27.62,"l":26.55,"c":26.99,"v":376800},{"d":"2012-12-18","o":26.97,"h":28.25,"l":26.78,"c":28.17,"v":359000},{"d":"2012-12-19","o":28.17,"h":29.36,"l":28,"c":28.86,"v":379800},{"d":"2012-12-20","o":28.94,"h":29.15,"l":28.61,"c":28.9,"v":258600},{"d":"2012-12-21","o":28.59,"h":29.32,"l":28.39,"c":29.03,"v":258200},{"d":"2012-12-24","o":29.29,"h":29.33,"l":27.95,"c":28.03,"v":210000},{"d":"2012-12-26","o":28.26,"h":29.07,"l":27.75,"c":29.06,"v":270800},{"d":"2012-12-27","o":29.17,"h":29.36,"l":28.92,"c":29.05,"v":216600},{"d":"2012-12-28","o":29.44,"h":29.44,"l":28.68,"c":28.76,"v":149600},{"d":"2012-12-31","o":28.5,"h":29.17,"l":28.44,"c":29.03,"v":158600},{"d":"2013-01-02","o":29.33,"h":30.35,"l":29.27,"c":30.23,"v":319200},{"d":"2013-01-03","o":30.25,"h":31.27,"l":30.21,"c":30.73,"v":222000},{"d":"2013-01-04","o":30.67,"h":30.77,"l":30.08,"c":30.67,"v":154800},{"d":"2013-01-07","o":30.69,"h":31.31,"l":30.68,"c":31.08,"v":152800},{"d":"2013-01-08","o":31.11,"h":31.45,"l":30.7,"c":30.88,"v":289600},{"d":"2013-01-09","o":31.5,"h":31.66,"l":31.07,"c":31.44,"v":371800},{"d":"2013-01-10","o":31.72,"h":31.98,"l":31.5,"c":31.9,"v":279000},{"d":"2013-01-11","o":31.75,"h":32.21,"l":31.45,"c":32.12,"v":180200},{"d":"2013-01-14","o":32.26,"h":32.49,"l":32.17,"c":32.24,"v":126400},{"d":"2013-01-15","o":32.26,"h":32.33,"l":31.48,"c":31.56,"v":288600},{"d":"2013-01-16","o":31.82,"h":31.95,"l":31.5,"c":31.93,"v":142000},{"d":"2013-01-17","o":32.01,"h":32.52,"l":31.89,"c":32.47,"v":146600},{"d":"2013-01-18","o":32.45,"h":32.6,"l":32.24,"c":32.6,"v":96800},{"d":"2013-01-22","o":32.55,"h":33.17,"l":32.51,"c":33,"v":178000},{"d":"2013-01-23","o":33.13,"h":33.22,"l":32.58,"c":32.74,"v":117000},{"d":"2013-01-24","o":32.7,"h":32.97,"l":32.06,"c":32.1,"v":246800},{"d":"2013-01-25","o":32.2,"h":32.38,"l":31.5,"c":32,"v":153400},{"d":"2013-01-28","o":32,"h":32,"l":31.59,"c":31.85,"v":203400},{"d":"2013-01-29","o":32.4,"h":32.44,"l":31.81,"c":31.97,"v":287200},{"d":"2013-01-30","o":32,"h":32.25,"l":31.65,"c":31.85,"v":155600},{"d":"2013-01-31","o":31.88,"h":32.09,"l":31.68,"c":32,"v":174800},{"d":"2013-02-01","o":32,"h":32.06,"l":31.75,"c":31.95,"v":212400},{"d":"2013-02-04","o":32,"h":32.01,"l":31.8,"c":31.96,"v":226400},{"d":"2013-02-05","o":31.63,"h":31.7,"l":31.21,"c":31.67,"v":189600},{"d":"2013-02-06","o":31.43,"h":31.7,"l":31.28,"c":31.51,"v":157200},{"d":"2013-02-07","o":31.51,"h":31.67,"l":31.4,"c":31.6,"v":112000},{"d":"2013-02-08","o":31.75,"h":31.75,"l":31.5,"c":31.59,"v":100200},{"d":"2013-02-11","o":31.62,"h":31.74,"l":31.5,"c":31.61,"v":119600},{"d":"2013-02-12","o":31.64,"h":31.67,"l":31.44,"c":31.6,"v":343400},{"d":"2013-02-13","o":31.6,"h":31.6,"l":31.1,"c":31.5,"v":124800},{"d":"2013-02-14","o":31.64,"h":31.67,"l":31.3,"c":31.51,"v":171600},{"d":"2013-02-15","o":31.51,"h":31.54,"l":31,"c":31.28,"v":117400},{"d":"2013-02-19","o":31.33,"h":31.39,"l":31.01,"c":31.38,"v":131800},{"d":"2013-02-20","o":31.27,"h":31.27,"l":30.88,"c":31.08,"v":121400},{"d":"2013-02-21","o":30.88,"h":30.92,"l":29.77,"c":30.47,"v":227600},{"d":"2013-02-22","o":30.5,"h":31.14,"l":30.18,"c":30.76,"v":150800},{"d":"2013-02-25","o":30.83,"h":30.85,"l":30,"c":30.16,"v":123200},{"d":"2013-02-26","o":30.11,"h":30.5,"l":29.94,"c":29.99,"v":137400},{"d":"2013-02-27","o":29.98,"h":30.94,"l":29.69,"c":30.66,"v":151800},{"d":"2013-02-28","o":30.75,"h":31.1,"l":30.66,"c":31.05,"v":115400},{"d":"2013-03-01","o":31.19,"h":31.59,"l":30.56,"c":31.4,"v":164200},{"d":"2013-03-04","o":31.48,"h":31.8,"l":31.17,"c":31.72,"v":159000},{"d":"2013-03-05","o":31.89,"h":32.12,"l":31.47,"c":31.83,"v":192600},{"d":"2013-03-06","o":31.85,"h":32.12,"l":31.45,"c":31.67,"v":270200},{"d":"2013-03-07","o":31.79,"h":31.95,"l":31.26,"c":31.55,"v":156400},{"d":"2013-03-08","o":31.84,"h":31.84,"l":31.08,"c":31.19,"v":177200},{"d":"2013-03-11","o":31.19,"h":31.42,"l":30.6,"c":30.94,"v":228400},{"d":"2013-03-12","o":30.77,"h":31,"l":30.64,"c":30.92,"v":180200},{"d":"2013-03-13","o":30.92,"h":31.25,"l":30.57,"c":30.79,"v":77200},{"d":"2013-03-14","o":30.79,"h":31.4,"l":30.79,"c":31.38,"v":98200},{"d":"2013-03-15","o":31.5,"h":32,"l":31.27,"c":31.97,"v":230000},{"d":"2013-03-18","o":31.63,"h":31.89,"l":31.43,"c":31.65,"v":118200},{"d":"2013-03-19","o":31.57,"h":31.74,"l":31.18,"c":31.26,"v":91000},{"d":"2013-03-20","o":31.35,"h":31.53,"l":30.95,"c":31.46,"v":218400},{"d":"2013-03-21","o":31.33,"h":31.73,"l":31.33,"c":31.64,"v":98200},{"d":"2013-03-22","o":31.63,"h":32,"l":31.46,"c":31.78,"v":156600},{"d":"2013-03-25","o":31.86,"h":32.17,"l":31.56,"c":31.66,"v":156400},{"d":"2013-03-26","o":31.65,"h":32.22,"l":31.34,"c":31.84,"v":94400},{"d":"2013-03-27","o":31.59,"h":32.04,"l":31.52,"c":31.93,"v":112200},{"d":"2013-03-28","o":32.01,"h":32.01,"l":31.25,"c":31.85,"v":141000},{"d":"2013-04-01","o":31.95,"h":32.02,"l":31.45,"c":31.8,"v":156800},{"d":"2013-04-02","o":31.92,"h":32,"l":31.5,"c":31.84,"v":120800},{"d":"2013-04-03","o":31.7,"h":31.92,"l":31.42,"c":31.77,"v":135800},{"d":"2013-04-04","o":31.62,"h":31.94,"l":31.27,"c":31.92,"v":103400},{"d":"2013-04-05","o":31.55,"h":32,"l":31.42,"c":32,"v":105800},{"d":"2013-04-08","o":31.86,"h":32.82,"l":31.86,"c":32.78,"v":204400},{"d":"2013-04-09","o":32.72,"h":32.96,"l":32.4,"c":32.65,"v":94800},{"d":"2013-04-10","o":32.86,"h":33.16,"l":32.56,"c":33.13,"v":109800},{"d":"2013-04-11","o":32.95,"h":33.24,"l":32.77,"c":33.02,"v":100200},{"d":"2013-04-12","o":32.7,"h":33.1,"l":32.5,"c":33.01,"v":74000},{"d":"2013-04-15","o":32.71,"h":32.99,"l":31.75,"c":32.47,"v":169800},{"d":"2013-04-16","o":32.53,"h":33.08,"l":32.51,"c":32.97,"v":132000},{"d":"2013-04-17","o":32.69,"h":32.87,"l":32.15,"c":32.72,"v":79600},{"d":"2013-04-18","o":32.84,"h":33.33,"l":32.67,"c":33.09,"v":93400},{"d":"2013-04-19","o":33.19,"h":33.19,"l":32.93,"c":33.01,"v":82800},{"d":"2013-04-22","o":33.19,"h":33.38,"l":32.63,"c":33.28,"v":175400},{"d":"2013-04-23","o":33.43,"h":33.62,"l":33.15,"c":33.47,"v":115200},{"d":"2013-04-24","o":33.62,"h":33.85,"l":33.44,"c":33.58,"v":109400},{"d":"2013-04-25","o":33.74,"h":33.85,"l":33.46,"c":33.53,"v":120800},{"d":"2013-04-26","o":33.62,"h":34.61,"l":33.62,"c":34.3,"v":263400},{"d":"2013-04-29","o":34.83,"h":36.24,"l":34.6,"c":35.81,"v":292600},{"d":"2013-04-30","o":36.13,"h":37.36,"l":35.83,"c":37.22,"v":299400},{"d":"2013-05-01","o":37.03,"h":37.94,"l":36.9,"c":37.35,"v":360200},{"d":"2013-05-02","o":37.28,"h":37.38,"l":36.81,"c":37.05,"v":194000},{"d":"2013-05-03","o":37.25,"h":37.44,"l":36.81,"c":36.9,"v":289400},{"d":"2013-05-06","o":36.54,"h":36.72,"l":34.18,"c":34.26,"v":333000},{"d":"2013-05-07","o":34.26,"h":35.9,"l":34.26,"c":35.11,"v":241800},{"d":"2013-05-08","o":35.39,"h":35.7,"l":35.04,"c":35.63,"v":104000},{"d":"2013-05-09","o":35.79,"h":36.4,"l":35.58,"c":35.92,"v":148000},{"d":"2013-05-10","o":36.16,"h":37.25,"l":35.8,"c":36.48,"v":245400},{"d":"2013-05-13","o":36.51,"h":37.03,"l":36.19,"c":36.49,"v":143200},{"d":"2013-05-14","o":36.48,"h":36.9,"l":36.45,"c":36.71,"v":147800},{"d":"2013-05-15","o":36.75,"h":37.69,"l":36.62,"c":37.5,"v":208200},{"d":"2013-05-16","o":37.5,"h":37.77,"l":37.02,"c":37.02,"v":195800},{"d":"2013-05-17","o":37.37,"h":37.69,"l":37,"c":37.26,"v":131400},{"d":"2013-05-20","o":37.26,"h":37.99,"l":37.16,"c":37.92,"v":108600},{"d":"2013-05-21","o":38.01,"h":38.78,"l":37.61,"c":38.74,"v":180600},{"d":"2013-05-22","o":38.51,"h":39.25,"l":38.03,"c":38.24,"v":205400},{"d":"2013-05-23","o":37.67,"h":37.95,"l":36.38,"c":37.76,"v":285200},{"d":"2013-05-24","o":37.67,"h":38.11,"l":36.88,"c":38.07,"v":123400},{"d":"2013-05-28","o":38.6,"h":38.69,"l":37.76,"c":38.38,"v":141400},{"d":"2013-05-29","o":37.98,"h":37.98,"l":36.63,"c":36.93,"v":298600},{"d":"2013-05-30","o":36.81,"h":37.35,"l":36.4,"c":36.45,"v":176000},{"d":"2013-05-31","o":36.4,"h":36.55,"l":35.51,"c":36.14,"v":159400},{"d":"2013-06-03","o":36.18,"h":36.8,"l":35.92,"c":36.45,"v":187200},{"d":"2013-06-04","o":36.38,"h":36.78,"l":35.63,"c":35.99,"v":218200},{"d":"2013-06-05","o":35.7,"h":36.29,"l":35.07,"c":35.49,"v":172600},{"d":"2013-06-06","o":35.3,"h":35.86,"l":35.08,"c":35.77,"v":106400},{"d":"2013-06-07","o":35.8,"h":36.49,"l":35.67,"c":35.83,"v":112800},{"d":"2013-06-10","o":36.1,"h":36.6,"l":35.82,"c":36.01,"v":105000},{"d":"2013-06-11","o":35.69,"h":36.1,"l":35.03,"c":35.5,"v":178000},{"d":"2013-06-12","o":35.68,"h":36.03,"l":35,"c":35.12,"v":131000},{"d":"2013-06-13","o":35.12,"h":35.69,"l":34.65,"c":34.69,"v":119000},{"d":"2013-06-14","o":34.65,"h":35.47,"l":34.65,"c":35.28,"v":108000},{"d":"2013-06-17","o":35.7,"h":36.02,"l":35.37,"c":35.71,"v":109000},{"d":"2013-06-18","o":35.72,"h":36.25,"l":35.51,"c":35.85,"v":89000},{"d":"2013-06-19","o":35.93,"h":36.23,"l":35.4,"c":35.79,"v":72000},{"d":"2013-06-20","o":35.75,"h":35.81,"l":34.82,"c":35.15,"v":137400},{"d":"2013-06-21","o":35.25,"h":35.82,"l":34.74,"c":34.9,"v":193600},{"d":"2013-06-24","o":34.5,"h":34.56,"l":32.11,"c":33.75,"v":311800},{"d":"2013-06-25","o":33.83,"h":34.55,"l":33.44,"c":34.38,"v":104000},{"d":"2013-06-26","o":34.5,"h":34.94,"l":34.03,"c":34.24,"v":156600},{"d":"2013-06-27","o":34.39,"h":34.97,"l":34.36,"c":34.84,"v":84600},{"d":"2013-06-28","o":34.97,"h":35.88,"l":34.6,"c":35.31,"v":137400},{"d":"2013-07-01","o":35.72,"h":36.73,"l":35.38,"c":36.06,"v":129800},{"d":"2013-07-02","o":36.29,"h":36.46,"l":35.31,"c":35.53,"v":195200},{"d":"2013-07-03","o":35.35,"h":36.15,"l":35.2,"c":35.87,"v":76000},{"d":"2013-07-05","o":35.91,"h":36.47,"l":35.28,"c":35.76,"v":55200},{"d":"2013-07-08","o":35.76,"h":36.37,"l":35.42,"c":36.21,"v":67600},{"d":"2013-07-09","o":36.48,"h":37.33,"l":36.32,"c":37.02,"v":138000},{"d":"2013-07-10","o":36.76,"h":37.13,"l":36.41,"c":36.59,"v":65000},{"d":"2013-07-11","o":37.15,"h":37.42,"l":36.76,"c":36.88,"v":81400},{"d":"2013-07-12","o":35.13,"h":36.81,"l":35,"c":36.52,"v":154400},{"d":"2013-07-15","o":36.72,"h":36.72,"l":36.1,"c":36.58,"v":60600},{"d":"2013-07-16","o":36.65,"h":36.74,"l":36.01,"c":36.29,"v":115400},{"d":"2013-07-17","o":36.22,"h":36.65,"l":36.22,"c":36.47,"v":58400},{"d":"2013-07-18","o":36.38,"h":36.88,"l":36.3,"c":36.42,"v":137000},{"d":"2013-07-19","o":36.43,"h":36.6,"l":36.12,"c":36.28,"v":73600},{"d":"2013-07-22","o":36.58,"h":36.76,"l":36.28,"c":36.67,"v":85000},{"d":"2013-07-23","o":36.83,"h":37.53,"l":36.49,"c":37.51,"v":94400},{"d":"2013-07-24","o":37.53,"h":37.83,"l":35.86,"c":36.95,"v":123200},{"d":"2013-07-25","o":36.82,"h":37.68,"l":36.59,"c":37.39,"v":117400},{"d":"2013-07-26","o":37.4,"h":38,"l":36.78,"c":38,"v":167000},{"d":"2013-07-29","o":38.1,"h":38.69,"l":37.55,"c":38.38,"v":171800},{"d":"2013-07-30","o":38.25,"h":38.6,"l":37.6,"c":38.6,"v":81800},{"d":"2013-07-31","o":38.72,"h":38.87,"l":38.13,"c":38.26,"v":72400},{"d":"2013-08-01","o":38.83,"h":38.83,"l":37.42,"c":37.55,"v":125600},{"d":"2013-08-02","o":37.85,"h":37.85,"l":36.8,"c":37.41,"v":169200},{"d":"2013-08-05","o":37.15,"h":37.38,"l":36.08,"c":37.17,"v":179800},{"d":"2013-08-06","o":36.92,"h":37.82,"l":36.83,"c":37.69,"v":120200},{"d":"2013-08-07","o":37.81,"h":37.81,"l":36.5,"c":36.75,"v":136000},{"d":"2013-08-08","o":37.1,"h":37.38,"l":36.93,"c":37.03,"v":103000},{"d":"2013-08-09","o":37.22,"h":38.24,"l":37.08,"c":38.19,"v":158000},{"d":"2013-08-12","o":37.85,"h":38.1,"l":37.13,"c":37.24,"v":105000},{"d":"2013-08-13","o":37.24,"h":37.44,"l":36.56,"c":37.25,"v":60400},{"d":"2013-08-14","o":37.42,"h":37.42,"l":36.69,"c":37.18,"v":125800},{"d":"2013-08-15","o":36.78,"h":37.49,"l":36.74,"c":37.42,"v":114200},{"d":"2013-08-16","o":37.42,"h":37.79,"l":36.78,"c":37.51,"v":172800},{"d":"2013-08-19","o":37.5,"h":37.67,"l":37.35,"c":37.62,"v":102200},{"d":"2013-08-20","o":37.62,"h":38.44,"l":37.62,"c":38.17,"v":91200},{"d":"2013-08-21","o":38.15,"h":38.7,"l":38.15,"c":38.53,"v":92200},{"d":"2013-08-22","o":38.53,"h":39.35,"l":38,"c":39.01,"v":150400},{"d":"2013-08-23","o":39.01,"h":39.45,"l":38.88,"c":39.12,"v":76400},{"d":"2013-08-26","o":39.15,"h":39.49,"l":38.94,"c":39.38,"v":136000},{"d":"2013-08-27","o":38.98,"h":39.42,"l":38.98,"c":39.12,"v":101400},{"d":"2013-08-28","o":39.1,"h":39.3,"l":38.79,"c":38.98,"v":53800},{"d":"2013-08-29","o":38.81,"h":38.97,"l":38.36,"c":38.38,"v":64400},{"d":"2013-08-30","o":38.33,"h":38.46,"l":37.44,"c":37.64,"v":78800},{"d":"2013-09-03","o":37.98,"h":38.38,"l":37.65,"c":37.7,"v":66200},{"d":"2013-09-04","o":37.99,"h":38.12,"l":37.63,"c":37.7,"v":62800},{"d":"2013-09-05","o":37.88,"h":38.1,"l":37.75,"c":38,"v":57400},{"d":"2013-09-06","o":38.1,"h":38.17,"l":37.9,"c":38.01,"v":64200},{"d":"2013-09-09","o":38.03,"h":38.37,"l":38.03,"c":38.37,"v":112600},{"d":"2013-09-10","o":38.62,"h":39.12,"l":38.58,"c":39,"v":82200},{"d":"2013-09-11","o":38.99,"h":39,"l":38.71,"c":38.71,"v":110200},{"d":"2013-09-12","o":38.7,"h":38.99,"l":38.25,"c":38.29,"v":75400},{"d":"2013-09-13","o":38.49,"h":38.55,"l":37.51,"c":37.64,"v":67400},{"d":"2013-09-16","o":38,"h":38.25,"l":37.23,"c":37.69,"v":108800},{"d":"2013-09-17","o":37.69,"h":38.45,"l":37.69,"c":38.06,"v":86800},{"d":"2013-09-18","o":38.26,"h":38.83,"l":37.86,"c":38.5,"v":103600},{"d":"2013-09-19","o":38.78,"h":39,"l":38.26,"c":38.93,"v":134400},{"d":"2013-09-20","o":38.92,"h":38.97,"l":38.45,"c":38.5,"v":177000},{"d":"2013-09-23","o":38.65,"h":38.96,"l":38.51,"c":38.74,"v":112600},{"d":"2013-09-24","o":38.75,"h":38.97,"l":38,"c":38.06,"v":56400},{"d":"2013-09-25","o":38.22,"h":38.67,"l":38.05,"c":38.12,"v":82800},{"d":"2013-09-26","o":38.35,"h":38.81,"l":38.03,"c":38.4,"v":64600},{"d":"2013-09-27","o":38.17,"h":38.82,"l":37.23,"c":37.37,"v":132600},{"d":"2013-09-30","o":37,"h":37.54,"l":36.51,"c":37.06,"v":166600},{"d":"2013-10-01","o":37.28,"h":37.79,"l":37.06,"c":37.62,"v":128000},{"d":"2013-10-02","o":37.65,"h":37.74,"l":37.01,"c":37.67,"v":77800},{"d":"2013-10-03","o":37.67,"h":38.3,"l":37.26,"c":38.12,"v":150800},{"d":"2013-10-04","o":38.25,"h":38.25,"l":37.83,"c":37.92,"v":79600},{"d":"2013-10-07","o":37.52,"h":38.31,"l":37.5,"c":37.81,"v":118000},{"d":"2013-10-08","o":37.69,"h":37.97,"l":37.45,"c":37.5,"v":64000},{"d":"2013-10-09","o":37.65,"h":37.92,"l":36.88,"c":37.08,"v":69400},{"d":"2013-10-10","o":37.41,"h":37.41,"l":37,"c":37.31,"v":42200},{"d":"2013-10-11","o":37.14,"h":37.99,"l":37.14,"c":37.99,"v":40600},{"d":"2013-10-14","o":37.69,"h":38.5,"l":37.44,"c":38.46,"v":92800},{"d":"2013-10-15","o":38.5,"h":38.71,"l":37.76,"c":38.1,"v":64400},{"d":"2013-10-16","o":38.26,"h":38.51,"l":37.58,"c":37.97,"v":91600},{"d":"2013-10-17","o":38.03,"h":38.75,"l":37.62,"c":37.71,"v":169600},{"d":"2013-10-18","o":37.98,"h":38.28,"l":37.38,"c":37.7,"v":156600},{"d":"2013-10-21","o":37.6,"h":38.49,"l":37.6,"c":38.08,"v":69600},{"d":"2013-10-22","o":38.47,"h":38.5,"l":38.01,"c":38.28,"v":72200},{"d":"2013-10-23","o":38.29,"h":38.44,"l":37.86,"c":38.24,"v":69400},{"d":"2013-10-24","o":38.26,"h":38.56,"l":38.04,"c":38.39,"v":117800},{"d":"2013-10-25","o":38.44,"h":38.47,"l":38.12,"c":38.12,"v":120800},{"d":"2013-10-28","o":38.1,"h":38.24,"l":37.64,"c":37.95,"v":125600},{"d":"2013-10-29","o":38.25,"h":38.29,"l":37.83,"c":38.13,"v":100600},{"d":"2013-10-30","o":38.29,"h":38.49,"l":37.83,"c":37.83,"v":66400},{"d":"2013-10-31","o":38.15,"h":38.23,"l":37.9,"c":37.96,"v":80200},{"d":"2013-11-01","o":38.17,"h":38.99,"l":37.98,"c":38.68,"v":139200},{"d":"2013-11-04","o":38.4,"h":39,"l":38.12,"c":38.88,"v":187600},{"d":"2013-11-05","o":38.47,"h":38.47,"l":37.71,"c":37.85,"v":106200},{"d":"2013-11-06","o":37.85,"h":38.24,"l":37.75,"c":37.89,"v":72400},{"d":"2013-11-07","o":38.25,"h":38.25,"l":37.76,"c":37.95,"v":87800},{"d":"2013-11-08","o":37.85,"h":37.85,"l":37.03,"c":37.43,"v":156400},{"d":"2013-11-11","o":37.5,"h":37.88,"l":37.03,"c":37.51,"v":133600},{"d":"2013-11-12","o":37.52,"h":37.52,"l":37.15,"c":37.28,"v":92200},{"d":"2013-11-13","o":37.51,"h":37.52,"l":37.25,"c":37.42,"v":119800},{"d":"2013-11-14","o":37.7,"h":37.7,"l":37.24,"c":37.45,"v":140800},{"d":"2013-11-15","o":37.5,"h":37.54,"l":37.33,"c":37.49,"v":134200},{"d":"2013-11-18","o":37.49,"h":37.49,"l":36.9,"c":36.9,"v":110800},{"d":"2013-11-19","o":36.9,"h":37.06,"l":35.51,"c":35.88,"v":162600},{"d":"2013-11-20","o":35.76,"h":35.85,"l":34,"c":35.11,"v":521200},{"d":"2013-11-21","o":35.1,"h":36.44,"l":34.87,"c":36.08,"v":192800},{"d":"2013-11-22","o":36.01,"h":36.77,"l":35.55,"c":36.5,"v":139800},{"d":"2013-11-25","o":36.5,"h":36.97,"l":36.31,"c":36.51,"v":146400},{"d":"2013-11-26","o":36.38,"h":36.53,"l":36.26,"c":36.46,"v":63200},{"d":"2013-11-27","o":36.45,"h":36.62,"l":36.29,"c":36.51,"v":93600},{"d":"2013-11-29","o":36.5,"h":36.65,"l":36.39,"c":36.63,"v":40800},{"d":"2013-12-02","o":36.51,"h":36.75,"l":36.39,"c":36.67,"v":54400},{"d":"2013-12-03","o":36.5,"h":37.35,"l":36.38,"c":37.26,"v":191400},{"d":"2013-12-04","o":37.3,"h":38.11,"l":36.88,"c":38.01,"v":190600},{"d":"2013-12-05","o":38.01,"h":38.05,"l":37.26,"c":37.68,"v":118200},{"d":"2013-12-06","o":37.9,"h":38.08,"l":37.63,"c":37.78,"v":72000},{"d":"2013-12-09","o":38,"h":38,"l":37.75,"c":37.81,"v":77200},{"d":"2013-12-10","o":37.75,"h":37.94,"l":37.53,"c":37.83,"v":204600},{"d":"2013-12-11","o":37.83,"h":37.9,"l":37.47,"c":37.56,"v":127200},{"d":"2013-12-12","o":37.46,"h":37.69,"l":37.28,"c":37.29,"v":60000},{"d":"2013-12-13","o":37.51,"h":37.74,"l":37.08,"c":37.68,"v":78000},{"d":"2013-12-16","o":37.66,"h":37.97,"l":37.5,"c":37.66,"v":92600},{"d":"2013-12-17","o":37.75,"h":37.75,"l":37.1,"c":37.47,"v":87000},{"d":"2013-12-18","o":37.4,"h":37.49,"l":37,"c":37.31,"v":86600},{"d":"2013-12-19","o":37.02,"h":37.58,"l":37.01,"c":37.42,"v":168800},{"d":"2013-12-20","o":37.33,"h":38,"l":36.65,"c":38,"v":231400},{"d":"2013-12-23","o":37.87,"h":38.24,"l":37.21,"c":37.96,"v":225600},{"d":"2013-12-24","o":37.95,"h":38.22,"l":37.67,"c":38.12,"v":53200},{"d":"2013-12-26","o":38.04,"h":38.25,"l":37.69,"c":38.12,"v":137200},{"d":"2013-12-27","o":38.5,"h":38.5,"l":38.07,"c":38.37,"v":113000},{"d":"2013-12-30","o":38.42,"h":38.7,"l":37.9,"c":38.52,"v":144600},{"d":"2013-12-31","o":38.69,"h":38.69,"l":38.01,"c":38.5,"v":153800},{"d":"2014-01-02","o":38.65,"h":38.74,"l":37.85,"c":38.4,"v":133800},{"d":"2014-01-03","o":38.67,"h":38.67,"l":37.76,"c":38.15,"v":154600},{"d":"2014-01-06","o":38.06,"h":38.39,"l":37.9,"c":38.16,"v":107000},{"d":"2014-01-07","o":38.4,"h":38.64,"l":38.02,"c":38.4,"v":109000},{"d":"2014-01-08","o":38.4,"h":38.53,"l":38.15,"c":38.31,"v":67200},{"d":"2014-01-09","o":38.39,"h":38.69,"l":38.15,"c":38.58,"v":97200},{"d":"2014-01-10","o":38.58,"h":38.58,"l":37.56,"c":37.65,"v":252000},{"d":"2014-01-13","o":37.72,"h":38.25,"l":37.51,"c":37.58,"v":75400},{"d":"2014-01-14","o":37.82,"h":38.01,"l":37.51,"c":37.73,"v":71600},{"d":"2014-01-15","o":37.62,"h":38,"l":37.59,"c":37.99,"v":78800},{"d":"2014-01-16","o":38,"h":38.66,"l":37.76,"c":38.65,"v":158600},{"d":"2014-01-17","o":38.74,"h":38.74,"l":38.21,"c":38.4,"v":67400},{"d":"2014-01-21","o":38.4,"h":38.69,"l":38.26,"c":38.35,"v":94800},{"d":"2014-01-22","o":38.56,"h":38.58,"l":38.22,"c":38.38,"v":51200},{"d":"2014-01-23","o":38.4,"h":38.51,"l":38.13,"c":38.37,"v":74600},{"d":"2014-01-24","o":38.44,"h":38.53,"l":38.01,"c":38.53,"v":136600},{"d":"2014-01-27","o":38.5,"h":38.89,"l":38,"c":38.89,"v":257000},{"d":"2014-01-28","o":39,"h":40.5,"l":38.88,"c":40.07,"v":269400},{"d":"2014-01-29","o":39.27,"h":39.99,"l":38.83,"c":39.97,"v":178200},{"d":"2014-01-30","o":39.94,"h":41.12,"l":39.53,"c":40.99,"v":292200},{"d":"2014-01-31","o":40.71,"h":41.65,"l":40.2,"c":41.2,"v":208800},{"d":"2014-02-03","o":41.31,"h":41.5,"l":40.51,"c":41.03,"v":290400},{"d":"2014-02-04","o":41.08,"h":41.44,"l":40.65,"c":41.38,"v":194000},{"d":"2014-02-05","o":40.95,"h":41.17,"l":40.13,"c":40.28,"v":145400},{"d":"2014-02-06","o":40.28,"h":40.9,"l":40.26,"c":40.58,"v":151600},{"d":"2014-02-07","o":40.86,"h":40.86,"l":40.22,"c":40.34,"v":116600},{"d":"2014-02-10","o":40.31,"h":40.74,"l":40.05,"c":40.53,"v":166800},{"d":"2014-02-11","o":40.74,"h":42,"l":40.62,"c":41.28,"v":179200},{"d":"2014-02-12","o":41.47,"h":42.25,"l":41,"c":41.1,"v":177600},{"d":"2014-02-13","o":41.24,"h":41.64,"l":40.21,"c":40.92,"v":209600},{"d":"2014-02-14","o":41.42,"h":41.42,"l":40.39,"c":40.63,"v":104600},{"d":"2014-02-18","o":41,"h":41.05,"l":40.01,"c":40.45,"v":620000},{"d":"2014-02-19","o":40.45,"h":41.05,"l":40.45,"c":40.47,"v":81400},{"d":"2014-02-20","o":40.19,"h":40.94,"l":40.14,"c":40.9,"v":139800},{"d":"2014-02-21","o":41,"h":41.04,"l":40.65,"c":40.92,"v":132800},{"d":"2014-02-24","o":41.05,"h":41.73,"l":40.87,"c":41.69,"v":151200},{"d":"2014-02-25","o":41.76,"h":41.92,"l":41.26,"c":41.74,"v":111600},{"d":"2014-02-26","o":41.99,"h":42.24,"l":41.56,"c":42.24,"v":101800},{"d":"2014-02-27","o":42.19,"h":42.72,"l":41.98,"c":42.65,"v":84600},{"d":"2014-02-28","o":42.31,"h":43.38,"l":42.15,"c":43.08,"v":182000},{"d":"2014-03-03","o":43.08,"h":43.19,"l":42.6,"c":43.19,"v":133200},{"d":"2014-03-04","o":43.29,"h":43.38,"l":42.68,"c":42.68,"v":100400},{"d":"2014-03-05","o":42.69,"h":42.87,"l":42.29,"c":42.31,"v":90600},{"d":"2014-03-06","o":42.5,"h":42.72,"l":41.97,"c":42.37,"v":75000},{"d":"2014-03-07","o":42.43,"h":42.67,"l":42.01,"c":42.61,"v":114200},{"d":"2014-03-10","o":42.82,"h":43.24,"l":42.09,"c":42.45,"v":99000},{"d":"2014-03-11","o":42,"h":42.58,"l":41.5,"c":41.53,"v":106400},{"d":"2014-03-12","o":41.5,"h":41.65,"l":40.67,"c":41.19,"v":106200},{"d":"2014-03-13","o":41.42,"h":41.42,"l":40.33,"c":40.67,"v":76200},{"d":"2014-03-14","o":40.67,"h":40.99,"l":40.18,"c":40.54,"v":107600},{"d":"2014-03-17","o":41.13,"h":41.13,"l":40.6,"c":40.88,"v":114200},{"d":"2014-03-18","o":41,"h":41.18,"l":40.9,"c":41.18,"v":183600},{"d":"2014-03-19","o":41.31,"h":41.31,"l":40.5,"c":40.7,"v":165600},{"d":"2014-03-20","o":40.31,"h":40.91,"l":39.76,"c":40.62,"v":181000},{"d":"2014-03-21","o":40.87,"h":41.15,"l":40.58,"c":41.03,"v":166600},{"d":"2014-03-24","o":41.02,"h":41.31,"l":40.75,"c":41.15,"v":134800},{"d":"2014-03-25","o":41.5,"h":41.83,"l":41.35,"c":41.83,"v":127800},{"d":"2014-03-26","o":42.06,"h":42.1,"l":41.53,"c":41.69,"v":115400},{"d":"2014-03-27","o":41.96,"h":41.96,"l":41.4,"c":41.4,"v":58800},{"d":"2014-03-28","o":41.54,"h":41.65,"l":41.01,"c":41.4,"v":124400},{"d":"2014-03-31","o":41.75,"h":42.24,"l":41.51,"c":42.07,"v":88600},{"d":"2014-04-01","o":42.25,"h":42.71,"l":42.1,"c":42.58,"v":187600},{"d":"2014-04-02","o":42.91,"h":42.91,"l":42.42,"c":42.73,"v":208600},{"d":"2014-04-03","o":42.9,"h":42.9,"l":42.35,"c":42.55,"v":129800},{"d":"2014-04-04","o":42.7,"h":42.96,"l":42.19,"c":42.42,"v":148000},{"d":"2014-04-07","o":42.49,"h":42.63,"l":41.51,"c":42.4,"v":168400},{"d":"2014-04-08","o":42.38,"h":42.7,"l":42.23,"c":42.57,"v":140000},{"d":"2014-04-09","o":42.79,"h":42.95,"l":42.31,"c":42.6,"v":282600},{"d":"2014-04-10","o":42.6,"h":42.63,"l":41.08,"c":41.65,"v":475400},{"d":"2014-04-11","o":41.4,"h":42.45,"l":41.4,"c":42.01,"v":78600},{"d":"2014-04-14","o":42.45,"h":42.53,"l":41.78,"c":42.14,"v":198000},{"d":"2014-04-15","o":42.41,"h":42.55,"l":41.54,"c":41.83,"v":274000},{"d":"2014-04-16","o":42.03,"h":42.5,"l":41.7,"c":42.47,"v":159800},{"d":"2014-04-17","o":42.66,"h":42.66,"l":42.23,"c":42.3,"v":60800},{"d":"2014-04-21","o":42.56,"h":42.59,"l":42.28,"c":42.36,"v":64800},{"d":"2014-04-22","o":42.33,"h":42.49,"l":42.23,"c":42.43,"v":104800},{"d":"2014-04-23","o":42.56,"h":43.17,"l":42.3,"c":42.92,"v":137800},{"d":"2014-04-24","o":43.22,"h":43.79,"l":42.9,"c":43.54,"v":139600},{"d":"2014-04-25","o":43.65,"h":43.74,"l":43.02,"c":43.31,"v":137400},{"d":"2014-04-28","o":44,"h":45.42,"l":44,"c":45.01,"v":246800},{"d":"2014-04-29","o":45.6,"h":46.38,"l":45.6,"c":46.03,"v":238200},{"d":"2014-04-30","o":46.15,"h":46.99,"l":45.62,"c":46.56,"v":262800},{"d":"2014-05-01","o":46.7,"h":47.48,"l":46.14,"c":47.14,"v":228000},{"d":"2014-05-02","o":47.42,"h":47.49,"l":46.65,"c":46.94,"v":187600},{"d":"2014-05-05","o":47.19,"h":48.02,"l":46.94,"c":47.06,"v":367000},{"d":"2014-05-06","o":46.65,"h":47.01,"l":46.46,"c":46.56,"v":158800},{"d":"2014-05-07","o":46.83,"h":46.85,"l":46.45,"c":46.59,"v":99200},{"d":"2014-05-08","o":46.62,"h":46.62,"l":45.89,"c":46.38,"v":102200},{"d":"2014-05-09","o":46.33,"h":46.42,"l":45.89,"c":46.29,"v":105400},{"d":"2014-05-12","o":46.62,"h":47.1,"l":45.6,"c":45.9,"v":267200},{"d":"2014-05-13","o":45.91,"h":46.33,"l":44.76,"c":45.16,"v":244200},{"d":"2014-05-14","o":45.26,"h":45.99,"l":44.67,"c":45.83,"v":153800},{"d":"2014-05-15","o":46.03,"h":46.28,"l":45.38,"c":46.06,"v":142400},{"d":"2014-05-16","o":46.31,"h":46.56,"l":45.78,"c":46,"v":87800},{"d":"2014-05-19","o":46.15,"h":46.92,"l":46.15,"c":46.57,"v":86800},{"d":"2014-05-20","o":46.72,"h":46.95,"l":46.01,"c":46.76,"v":89800},{"d":"2014-05-21","o":47,"h":47.47,"l":46.19,"c":46.23,"v":269600},{"d":"2014-05-22","o":46.03,"h":46.19,"l":45.26,"c":45.76,"v":152200},{"d":"2014-05-23","o":45.78,"h":46.05,"l":44.88,"c":45.14,"v":150400},{"d":"2014-05-27","o":45.42,"h":45.67,"l":44.65,"c":44.86,"v":113200},{"d":"2014-05-28","o":45,"h":45.92,"l":44.9,"c":45.05,"v":136800},{"d":"2014-05-29","o":45.4,"h":45.54,"l":45.02,"c":45.33,"v":108000},{"d":"2014-05-30","o":45.33,"h":45.83,"l":44.88,"c":45.47,"v":166800},{"d":"2014-06-02","o":45.22,"h":45.9,"l":45.1,"c":45.71,"v":173800},{"d":"2014-06-03","o":45.42,"h":45.49,"l":44.75,"c":45,"v":142600},{"d":"2014-06-04","o":44.74,"h":45.31,"l":44.22,"c":44.36,"v":169400},{"d":"2014-06-05","o":44.36,"h":44.46,"l":43.77,"c":44.15,"v":167200},{"d":"2014-06-06","o":44.24,"h":44.24,"l":43.78,"c":44.15,"v":134000},{"d":"2014-06-09","o":43.81,"h":44.99,"l":43.81,"c":44.6,"v":211200},{"d":"2014-06-10","o":44.62,"h":44.78,"l":43.75,"c":43.85,"v":183000},{"d":"2014-06-11","o":43.75,"h":44.24,"l":42.56,"c":44.08,"v":318800},{"d":"2014-06-12","o":43.85,"h":44.16,"l":43.23,"c":43.47,"v":85400},{"d":"2014-06-13","o":43.57,"h":43.72,"l":43.27,"c":43.68,"v":114800},{"d":"2014-06-16","o":43.74,"h":44.81,"l":43.74,"c":44.67,"v":89800},{"d":"2014-06-17","o":45.49,"h":46.12,"l":44.45,"c":45.2,"v":202900},{"d":"2014-06-18","o":45.59,"h":45.6,"l":44.5,"c":44.79,"v":178900},{"d":"2014-06-19","o":44.56,"h":45.17,"l":44,"c":45.07,"v":148600},{"d":"2014-06-20","o":45,"h":45.25,"l":44.61,"c":45.13,"v":258100},{"d":"2014-06-23","o":45.13,"h":46.06,"l":45.05,"c":46.06,"v":190700},{"d":"2014-06-24","o":46.46,"h":47.22,"l":45.87,"c":45.88,"v":178600},{"d":"2014-06-25","o":46.15,"h":46.79,"l":46.05,"c":46.55,"v":104600},{"d":"2014-06-26","o":46.78,"h":46.78,"l":46.31,"c":46.42,"v":122600},{"d":"2014-06-27","o":46.6,"h":47.3,"l":46.27,"c":47.23,"v":154300},{"d":"2014-06-30","o":47.45,"h":47.49,"l":46.6,"c":46.65,"v":94800},{"d":"2014-07-01","o":46.92,"h":47.5,"l":46.7,"c":46.94,"v":154400},{"d":"2014-07-02","o":46.83,"h":47.14,"l":46.73,"c":46.91,"v":98400},{"d":"2014-07-03","o":47.21,"h":47.21,"l":46.34,"c":46.7,"v":101900},{"d":"2014-07-07","o":46.72,"h":46.72,"l":46.31,"c":46.43,"v":99800},{"d":"2014-07-08","o":46.4,"h":46.43,"l":45.56,"c":45.74,"v":152200},{"d":"2014-07-09","o":45.6,"h":45.74,"l":45.2,"c":45.32,"v":170100},{"d":"2014-07-10","o":44.67,"h":45.09,"l":44.5,"c":44.69,"v":169200},{"d":"2014-07-11","o":44.89,"h":45.09,"l":44.6,"c":44.77,"v":96200},{"d":"2014-07-14","o":44.92,"h":45.05,"l":44,"c":44.78,"v":188100},{"d":"2014-07-15","o":45,"h":45.15,"l":44.02,"c":44.97,"v":189300},{"d":"2014-07-16","o":45.28,"h":46.57,"l":45.2,"c":46.51,"v":114500},{"d":"2014-07-17","o":46.5,"h":46.67,"l":45.88,"c":46.57,"v":73700},{"d":"2014-07-18","o":46.33,"h":46.64,"l":46.13,"c":46.49,"v":71100},{"d":"2014-07-21","o":46.58,"h":47.04,"l":46.27,"c":47.01,"v":108300},{"d":"2014-07-22","o":47.38,"h":48.2,"l":46.88,"c":48.08,"v":200200},{"d":"2014-07-23","o":48.48,"h":49.38,"l":48.15,"c":48.57,"v":173900},{"d":"2014-07-24","o":48.97,"h":49.06,"l":48.5,"c":48.79,"v":86000},{"d":"2014-07-25","o":49,"h":49,"l":48.54,"c":48.65,"v":570900},{"d":"2014-07-28","o":49.7,"h":51.16,"l":49.52,"c":50.09,"v":217000},{"d":"2014-07-29","o":50.87,"h":52.09,"l":50.3,"c":51.23,"v":155200},{"d":"2014-07-30","o":53.49,"h":53.84,"l":49.05,"c":50.25,"v":332900},{"d":"2014-07-31","o":50.34,"h":50.94,"l":48,"c":50.21,"v":343400},{"d":"2014-08-01","o":49.86,"h":50.22,"l":48.82,"c":49.54,"v":184100},{"d":"2014-08-04","o":49.7,"h":49.7,"l":48.53,"c":49.19,"v":215500},{"d":"2014-08-05","o":48.75,"h":49,"l":47,"c":47.37,"v":204900},{"d":"2014-08-06","o":47,"h":48.09,"l":46.87,"c":47.79,"v":108800},{"d":"2014-08-07","o":47.92,"h":48.22,"l":47.41,"c":47.51,"v":145000},{"d":"2014-08-08","o":47.6,"h":47.86,"l":46.88,"c":47.05,"v":177300},{"d":"2014-08-11","o":47,"h":48.17,"l":47,"c":47.8,"v":138100},{"d":"2014-08-12","o":48.15,"h":48.17,"l":47.49,"c":47.66,"v":98500},{"d":"2014-08-13","o":47.66,"h":48.53,"l":47.36,"c":47.89,"v":139700},{"d":"2014-08-14","o":48.36,"h":48.36,"l":47.51,"c":47.89,"v":152000},{"d":"2014-08-15","o":48.46,"h":48.81,"l":47.69,"c":48.11,"v":115900},{"d":"2014-08-18","o":48.12,"h":48.88,"l":47.78,"c":47.94,"v":105400},{"d":"2014-08-19","o":47.94,"h":48.19,"l":47.9,"c":48.06,"v":117000},{"d":"2014-08-20","o":48.27,"h":48.47,"l":47.85,"c":47.97,"v":126600},{"d":"2014-08-21","o":47.84,"h":48.91,"l":47.58,"c":48.75,"v":152000},{"d":"2014-08-22","o":48.64,"h":48.64,"l":47.91,"c":48.34,"v":103100},{"d":"2014-08-25","o":48.23,"h":49.25,"l":48.14,"c":49.2,"v":113700},{"d":"2014-08-26","o":49.42,"h":50.07,"l":49.01,"c":50,"v":152900},{"d":"2014-08-27","o":50,"h":50.04,"l":48.27,"c":49.95,"v":193000},{"d":"2014-08-28","o":49.38,"h":50.3,"l":48.89,"c":49.45,"v":240100},{"d":"2014-08-29","o":49.38,"h":49.91,"l":48.91,"c":49.76,"v":82400},{"d":"2014-09-02","o":49.99,"h":50.65,"l":49.83,"c":50.09,"v":222400},{"d":"2014-09-03","o":50.35,"h":50.5,"l":49.4,"c":49.72,"v":90700},{"d":"2014-09-04","o":49.97,"h":50.04,"l":48.15,"c":49.15,"v":157800},{"d":"2014-09-05","o":49.22,"h":49.22,"l":48.26,"c":48.53,"v":131100},{"d":"2014-09-08","o":48.5,"h":50,"l":48.38,"c":48.8,"v":189000},{"d":"2014-09-09","o":48.43,"h":49.36,"l":48.42,"c":49.31,"v":143700},{"d":"2014-09-10","o":49.19,"h":49.5,"l":49.02,"c":49.08,"v":74400},{"d":"2014-09-11","o":48.9,"h":49.36,"l":48.59,"c":49.3,"v":81500},{"d":"2014-09-12","o":49.4,"h":49.49,"l":48.8,"c":49.09,"v":76600},{"d":"2014-09-15","o":49.32,"h":49.44,"l":48.29,"c":48.89,"v":124600},{"d":"2014-09-16","o":48.53,"h":48.86,"l":48.04,"c":48.35,"v":119300},{"d":"2014-09-17","o":48.01,"h":48.34,"l":47.25,"c":48.21,"v":178100},{"d":"2014-09-18","o":48.78,"h":48.78,"l":47.06,"c":47.9,"v":181100},{"d":"2014-09-19","o":47.68,"h":47.84,"l":47.3,"c":47.59,"v":196600},{"d":"2014-09-22","o":47.81,"h":47.81,"l":46.2,"c":46.95,"v":179900},{"d":"2014-09-23","o":46.81,"h":47.45,"l":46.48,"c":46.58,"v":140500},{"d":"2014-09-24","o":46.58,"h":46.58,"l":44.19,"c":44.48,"v":376200},{"d":"2014-09-25","o":44.01,"h":44.59,"l":41.56,"c":43.16,"v":583700},{"d":"2014-09-26","o":43.06,"h":44.37,"l":42.54,"c":44.27,"v":155200},{"d":"2014-09-29","o":44.05,"h":44.91,"l":43.46,"c":43.56,"v":223200},{"d":"2014-09-30","o":43.56,"h":43.62,"l":42.4,"c":42.84,"v":294600},{"d":"2014-10-01","o":42.88,"h":43.31,"l":42.73,"c":42.8,"v":126400},{"d":"2014-10-02","o":42.66,"h":43.93,"l":42.17,"c":43.66,"v":153500},{"d":"2014-10-03","o":43.63,"h":44.2,"l":43.48,"c":43.79,"v":116800},{"d":"2014-10-06","o":43.68,"h":43.75,"l":42.78,"c":43.57,"v":128200},{"d":"2014-10-07","o":43.39,"h":43.7,"l":42.7,"c":42.79,"v":126400},{"d":"2014-10-08","o":42.6,"h":42.6,"l":40.66,"c":42.16,"v":280400},{"d":"2014-10-09","o":41.7,"h":42.13,"l":41.01,"c":41.69,"v":166100},{"d":"2014-10-10","o":41.55,"h":42.25,"l":38.85,"c":42.1,"v":362700},{"d":"2014-10-13","o":42.08,"h":42.74,"l":40.74,"c":40.84,"v":171500},{"d":"2014-10-14","o":41.66,"h":41.97,"l":37.08,"c":38.6,"v":632600},{"d":"2014-10-15","o":38.03,"h":41.52,"l":37.52,"c":41.1,"v":352100},{"d":"2014-10-16","o":41.1,"h":44.33,"l":41.1,"c":43.75,"v":382200},{"d":"2014-10-17","o":45.15,"h":45.15,"l":41.35,"c":42.25,"v":395800},{"d":"2014-10-20","o":42.88,"h":42.9,"l":41.33,"c":42.32,"v":217600},{"d":"2014-10-21","o":42.26,"h":43.18,"l":41.52,"c":42.95,"v":143200},{"d":"2014-10-22","o":43.06,"h":44.25,"l":42.99,"c":44.13,"v":358600},{"d":"2014-10-23","o":44.62,"h":44.85,"l":43.9,"c":44.25,"v":114400},{"d":"2014-10-24","o":44.51,"h":44.88,"l":44.35,"c":44.73,"v":148400},{"d":"2014-10-27","o":44.99,"h":45.15,"l":44.34,"c":44.91,"v":178200},{"d":"2014-10-28","o":45.24,"h":45.87,"l":45.04,"c":45.78,"v":276300},{"d":"2014-10-29","o":45.81,"h":45.99,"l":45.32,"c":45.78,"v":125800},{"d":"2014-10-30","o":45.51,"h":47.14,"l":45.2,"c":46.34,"v":116000},{"d":"2014-10-31","o":47.24,"h":48.3,"l":46.06,"c":48.09,"v":264400},{"d":"2014-11-03","o":48.75,"h":49.67,"l":48.23,"c":49.4,"v":296500},{"d":"2014-11-04","o":49.4,"h":50.02,"l":48.35,"c":49.33,"v":400400},{"d":"2014-11-05","o":47.24,"h":48.49,"l":46.36,"c":46.89,"v":502200},{"d":"2014-11-06","o":46.65,"h":47.35,"l":46.26,"c":47.09,"v":179800},{"d":"2014-11-07","o":47.25,"h":47.75,"l":46.66,"c":47.56,"v":151500},{"d":"2014-11-10","o":47.3,"h":47.98,"l":46.98,"c":47.66,"v":242000},{"d":"2014-11-11","o":47.67,"h":47.84,"l":47,"c":47.64,"v":197100},{"d":"2014-11-12","o":47.34,"h":47.52,"l":46.94,"c":47.33,"v":153100},{"d":"2014-11-13","o":47.23,"h":47.61,"l":46.86,"c":47.04,"v":151300},{"d":"2014-11-14","o":47.41,"h":48.23,"l":46.99,"c":48.09,"v":235100},{"d":"2014-11-17","o":48.29,"h":48.3,"l":46.95,"c":47.5,"v":154500},{"d":"2014-11-18","o":47.35,"h":47.99,"l":47.19,"c":47.79,"v":161700},{"d":"2014-11-19","o":47.77,"h":47.8,"l":46.21,"c":46.46,"v":188500},{"d":"2014-11-20","o":46.33,"h":46.73,"l":45.62,"c":46.64,"v":161500},{"d":"2014-11-21","o":47.02,"h":48.38,"l":46.67,"c":48.2,"v":360400},{"d":"2014-11-24","o":48.5,"h":48.5,"l":47.42,"c":48.22,"v":147400},{"d":"2014-11-25","o":48.25,"h":48.26,"l":46.68,"c":47.11,"v":172800},{"d":"2014-11-26","o":47.23,"h":47.92,"l":46.5,"c":47.85,"v":197700},{"d":"2014-11-28","o":47.21,"h":47.61,"l":45.82,"c":46.06,"v":86700},{"d":"2014-12-01","o":46.17,"h":46.17,"l":42.47,"c":43.33,"v":467300},{"d":"2014-12-02","o":43.08,"h":44.91,"l":43,"c":44.11,"v":227500},{"d":"2014-12-03","o":44.35,"h":45.56,"l":44.11,"c":45.34,"v":245700},{"d":"2014-12-04","o":46.22,"h":46.23,"l":44.65,"c":44.98,"v":311800},{"d":"2014-12-05","o":44.98,"h":44.98,"l":44,"c":44.37,"v":163400},{"d":"2014-12-08","o":44.01,"h":44.26,"l":42.35,"c":43.53,"v":365900},{"d":"2014-12-09","o":43.45,"h":45.42,"l":43.43,"c":45.05,"v":238600},{"d":"2014-12-10","o":45,"h":45.05,"l":42.66,"c":43.49,"v":230100},{"d":"2014-12-11","o":43.36,"h":43.88,"l":42.66,"c":43.46,"v":161800},{"d":"2014-12-12","o":42.84,"h":43.09,"l":41.09,"c":41.81,"v":365000},{"d":"2014-12-15","o":41.85,"h":41.85,"l":39.03,"c":39.64,"v":337000},{"d":"2014-12-16","o":38.78,"h":40.24,"l":38.19,"c":40.21,"v":388500},{"d":"2014-12-17","o":40.1,"h":41.21,"l":39.86,"c":40.56,"v":361700},{"d":"2014-12-18","o":41.2,"h":41.86,"l":40.5,"c":41.74,"v":296600},{"d":"2014-12-19","o":41.69,"h":42.34,"l":41.25,"c":42.24,"v":419000},{"d":"2014-12-22","o":42,"h":42.92,"l":41.3,"c":41.4,"v":230200},{"d":"2014-12-23","o":41.14,"h":42.1,"l":40.7,"c":41.98,"v":222000},{"d":"2014-12-24","o":42,"h":42.33,"l":41.45,"c":42.33,"v":117500},{"d":"2014-12-26","o":42.5,"h":42.93,"l":42.12,"c":42.31,"v":79800},{"d":"2014-12-29","o":42.31,"h":42.88,"l":41.85,"c":42.54,"v":164600},{"d":"2014-12-30","o":42.36,"h":43.65,"l":42.3,"c":42.81,"v":183000},{"d":"2014-12-31","o":42.75,"h":43.62,"l":42.4,"c":43.05,"v":187100},{"d":"2015-01-02","o":43.43,"h":43.65,"l":42.66,"c":43.18,"v":172400},{"d":"2015-01-05","o":43.18,"h":43.65,"l":42.01,"c":42.29,"v":199600},{"d":"2015-01-06","o":42.21,"h":42.61,"l":40.6,"c":41.63,"v":187000},{"d":"2015-01-07","o":42.62,"h":42.62,"l":39,"c":40.02,"v":371600},{"d":"2015-01-08","o":40,"h":41.98,"l":40,"c":41.75,"v":334200},{"d":"2015-01-09","o":41.8,"h":42.23,"l":40.17,"c":40.45,"v":201700},{"d":"2015-01-12","o":40.13,"h":40.4,"l":39.29,"c":39.57,"v":215300},{"d":"2015-01-13","o":39.52,"h":39.59,"l":38.59,"c":38.99,"v":224500},{"d":"2015-01-14","o":38.5,"h":39.18,"l":37.55,"c":38.84,"v":241900},{"d":"2015-01-15","o":38.87,"h":39.66,"l":37.95,"c":38.79,"v":281100},{"d":"2015-01-16","o":38.72,"h":39.69,"l":38.18,"c":39.37,"v":154400},{"d":"2015-01-20","o":39.64,"h":39.77,"l":39,"c":39.29,"v":158900},{"d":"2015-01-21","o":39.4,"h":41.11,"l":39.24,"c":39.95,"v":250600},{"d":"2015-01-22","o":40.04,"h":40.96,"l":39.65,"c":40.23,"v":178700},{"d":"2015-01-23","o":40.22,"h":40.38,"l":39.7,"c":39.98,"v":258100},{"d":"2015-01-26","o":39.79,"h":40.73,"l":39.26,"c":40.21,"v":260700},{"d":"2015-01-27","o":39.61,"h":40.67,"l":39.15,"c":40.28,"v":220500},{"d":"2015-01-28","o":40.36,"h":41.07,"l":39.5,"c":39.54,"v":247200},{"d":"2015-01-29","o":39.87,"h":39.91,"l":37.9,"c":39.25,"v":358900},{"d":"2015-01-30","o":39.05,"h":40.48,"l":39.01,"c":39.79,"v":243800},{"d":"2015-02-02","o":40,"h":40.28,"l":36.42,"c":37.35,"v":666700},{"d":"2015-02-03","o":37.47,"h":38.66,"l":36.97,"c":38.42,"v":509000},{"d":"2015-02-04","o":37.77,"h":38.29,"l":36.25,"c":37.84,"v":377500},{"d":"2015-02-05","o":38.29,"h":38.48,"l":36.61,"c":37.19,"v":314000},{"d":"2015-02-06","o":36.46,"h":36.96,"l":35.79,"c":36.44,"v":411800},{"d":"2015-02-09","o":36.3,"h":37.17,"l":36.01,"c":36.89,"v":326000},{"d":"2015-02-10","o":37.05,"h":38.15,"l":36.85,"c":37.85,"v":255400},{"d":"2015-02-11","o":37.63,"h":37.76,"l":36.7,"c":37.37,"v":222500},{"d":"2015-02-12","o":37.4,"h":37.94,"l":37.19,"c":37.45,"v":173300},{"d":"2015-02-13","o":37.89,"h":39.35,"l":37.61,"c":39.29,"v":176800},{"d":"2015-02-17","o":39.25,"h":39.81,"l":39,"c":39.02,"v":152700},{"d":"2015-02-18","o":38.68,"h":39.31,"l":38.44,"c":39.2,"v":95700},{"d":"2015-02-19","o":39.12,"h":40.45,"l":38.8,"c":40.35,"v":134000},{"d":"2015-02-20","o":40.57,"h":40.68,"l":39.77,"c":40.41,"v":169200},{"d":"2015-02-23","o":40.11,"h":40.12,"l":38.92,"c":39.02,"v":364600},{"d":"2015-02-24","o":39.02,"h":40.07,"l":38.84,"c":40,"v":98800},{"d":"2015-02-25","o":39.99,"h":40.04,"l":38.9,"c":39.05,"v":168400},{"d":"2015-02-26","o":39.05,"h":40.03,"l":38.73,"c":39.25,"v":184100},{"d":"2015-02-27","o":39.09,"h":39.88,"l":39.05,"c":39.55,"v":205000},{"d":"2015-03-02","o":39.37,"h":39.42,"l":38.46,"c":38.49,"v":222100},{"d":"2015-03-03","o":38.5,"h":39.62,"l":38.47,"c":38.76,"v":172500},{"d":"2015-03-04","o":38.72,"h":38.74,"l":37.3,"c":37.5,"v":309500},{"d":"2015-03-05","o":37.5,"h":37.81,"l":36.81,"c":37.69,"v":268200},{"d":"2015-03-06","o":37.31,"h":38.36,"l":37.15,"c":37.22,"v":187900},{"d":"2015-03-09","o":37.4,"h":37.49,"l":35.36,"c":35.69,"v":351900},{"d":"2015-03-10","o":35.28,"h":36.25,"l":35.1,"c":35.4,"v":225300},{"d":"2015-03-11","o":35.26,"h":35.97,"l":35.12,"c":35.64,"v":192200},{"d":"2015-03-12","o":35.67,"h":37.75,"l":35.62,"c":36.04,"v":171300},{"d":"2015-03-13","o":36.05,"h":36.24,"l":34.6,"c":35.27,"v":352800},{"d":"2015-03-16","o":34.75,"h":35.19,"l":34.26,"c":34.67,"v":254800},{"d":"2015-03-17","o":34.19,"h":35.58,"l":34.06,"c":35.19,"v":177100},{"d":"2015-03-18","o":34.74,"h":36.28,"l":34.72,"c":35.58,"v":213800},{"d":"2015-03-19","o":35.41,"h":35.41,"l":34.45,"c":34.67,"v":232100},{"d":"2015-03-20","o":34.5,"h":34.69,"l":34.1,"c":34.18,"v":542400},{"d":"2015-03-23","o":34.18,"h":34.64,"l":33.64,"c":33.99,"v":315300},{"d":"2015-03-24","o":33.97,"h":34.03,"l":33.11,"c":33.66,"v":192300},{"d":"2015-03-25","o":33.45,"h":33.68,"l":33.01,"c":33.26,"v":169200},{"d":"2015-03-26","o":33.4,"h":33.4,"l":32.66,"c":32.86,"v":211600},{"d":"2015-03-27","o":32.77,"h":32.77,"l":31.78,"c":32.04,"v":298500},{"d":"2015-03-30","o":32,"h":33.65,"l":31.13,"c":33.53,"v":357900},{"d":"2015-03-31","o":33.47,"h":33.74,"l":33,"c":33.43,"v":361300},{"d":"2015-04-01","o":33.46,"h":33.69,"l":32.61,"c":32.99,"v":212900},{"d":"2015-04-02","o":32.75,"h":33.35,"l":32.44,"c":33.02,"v":219100},{"d":"2015-04-06","o":33.01,"h":33.75,"l":32.86,"c":33.54,"v":244300},{"d":"2015-04-07","o":33.63,"h":34.39,"l":33.03,"c":33.11,"v":278400},{"d":"2015-04-08","o":33.3,"h":33.41,"l":31.92,"c":32.54,"v":171600},{"d":"2015-04-09","o":32.44,"h":33.08,"l":32.2,"c":33.01,"v":128600},{"d":"2015-04-10","o":32.93,"h":33.82,"l":32.66,"c":33.75,"v":229700},{"d":"2015-04-13","o":33.68,"h":33.68,"l":32.9,"c":32.98,"v":182000},{"d":"2015-04-14","o":33.13,"h":33.13,"l":32.16,"c":32.36,"v":223200},{"d":"2015-04-15","o":32.21,"h":33.49,"l":32.21,"c":33.34,"v":267600},{"d":"2015-04-16","o":33.56,"h":34.12,"l":32.81,"c":33.51,"v":210500},{"d":"2015-04-17","o":33.24,"h":33.52,"l":32.47,"c":32.75,"v":324000},{"d":"2015-04-20","o":32.8,"h":33.47,"l":32.51,"c":33.13,"v":203200},{"d":"2015-04-21","o":33.31,"h":33.47,"l":32.38,"c":32.45,"v":165800},{"d":"2015-04-22","o":32.47,"h":33.03,"l":32.47,"c":32.7,"v":169500},{"d":"2015-04-23","o":32.9,"h":33.39,"l":32.56,"c":32.97,"v":223300},{"d":"2015-04-24","o":32.8,"h":33.48,"l":32.25,"c":32.47,"v":341500},{"d":"2015-04-27","o":32.75,"h":33.1,"l":32.5,"c":32.87,"v":184400},{"d":"2015-04-28","o":32.84,"h":33.38,"l":32.69,"c":33.01,"v":255300},{"d":"2015-04-29","o":32.98,"h":34.56,"l":32.95,"c":34.28,"v":253700},{"d":"2015-04-30","o":34.59,"h":34.7,"l":33.45,"c":34.47,"v":403100},{"d":"2015-05-01","o":34.4,"h":34.68,"l":33.78,"c":34.2,"v":375500},{"d":"2015-05-04","o":34.35,"h":34.67,"l":33.84,"c":34.24,"v":266800},{"d":"2015-05-05","o":34.42,"h":34.69,"l":33.8,"c":33.81,"v":196600},{"d":"2015-05-06","o":33.26,"h":33.59,"l":32.01,"c":32.6,"v":234700},{"d":"2015-05-07","o":32.34,"h":32.48,"l":31.43,"c":31.7,"v":315800},{"d":"2015-05-08","o":31.87,"h":32.27,"l":31.15,"c":31.37,"v":323900},{"d":"2015-05-11","o":31.4,"h":32.12,"l":31.25,"c":31.84,"v":184100},{"d":"2015-05-12","o":31.95,"h":32.76,"l":31.68,"c":31.82,"v":174700},{"d":"2015-05-13","o":31.88,"h":32.21,"l":31.67,"c":31.84,"v":186200},{"d":"2015-05-14","o":32,"h":32.5,"l":31.8,"c":32.18,"v":155900},{"d":"2015-05-15","o":32.7,"h":32.71,"l":31.91,"c":32.62,"v":140900},{"d":"2015-05-18","o":32.65,"h":32.65,"l":31.87,"c":32.3,"v":167600},{"d":"2015-05-19","o":32.2,"h":32.52,"l":31.91,"c":31.97,"v":218600},{"d":"2015-05-20","o":31.88,"h":32.22,"l":31.16,"c":31.42,"v":137700},{"d":"2015-05-21","o":31.5,"h":32.04,"l":31.04,"c":31.15,"v":152100},{"d":"2015-05-22","o":31.15,"h":31.36,"l":30.65,"c":30.68,"v":212800},{"d":"2015-05-26","o":30.46,"h":30.6,"l":28.85,"c":29.35,"v":467200},{"d":"2015-05-27","o":29.48,"h":30,"l":29.21,"c":29.43,"v":276400},{"d":"2015-05-28","o":29.45,"h":29.84,"l":29.26,"c":29.74,"v":198200},{"d":"2015-05-29","o":29.65,"h":30.32,"l":29.07,"c":29.99,"v":222300},{"d":"2015-06-01","o":29.83,"h":30.61,"l":29.78,"c":30.32,"v":198500},{"d":"2015-06-02","o":30.31,"h":30.68,"l":30.07,"c":30.52,"v":222500},{"d":"2015-06-03","o":30.6,"h":30.9,"l":30,"c":30.16,"v":187100},{"d":"2015-06-04","o":30.11,"h":30.11,"l":29.08,"c":29.41,"v":180600},{"d":"2015-06-05","o":29.55,"h":29.55,"l":28.9,"c":29.41,"v":218100},{"d":"2015-06-08","o":29.1,"h":29.91,"l":28.67,"c":28.8,"v":237300},{"d":"2015-06-09","o":28.79,"h":29.07,"l":28.01,"c":28.21,"v":175000},{"d":"2015-06-10","o":28.12,"h":28.39,"l":26.51,"c":27.12,"v":609100},{"d":"2015-06-11","o":27.12,"h":27.46,"l":26.25,"c":27.01,"v":688100},{"d":"2015-06-12","o":26.63,"h":27.12,"l":26.37,"c":26.44,"v":264200},{"d":"2015-06-15","o":26.3,"h":26.78,"l":25.87,"c":26.26,"v":271000},{"d":"2015-06-16","o":25.96,"h":26.83,"l":25.87,"c":26.26,"v":302900},{"d":"2015-06-17","o":26.4,"h":26.66,"l":25.37,"c":25.89,"v":338400},{"d":"2015-06-18","o":25.75,"h":26.04,"l":25.45,"c":25.59,"v":242600},{"d":"2015-06-19","o":25.26,"h":25.68,"l":24.75,"c":25.06,"v":656900},{"d":"2015-06-22","o":24.96,"h":25.42,"l":24.76,"c":24.8,"v":382200},{"d":"2015-06-23","o":24.96,"h":25.08,"l":24.08,"c":24.81,"v":443000},{"d":"2015-06-24","o":24.73,"h":25.02,"l":24.73,"c":24.91,"v":155400},{"d":"2015-06-25","o":24.97,"h":25.22,"l":24.1,"c":24.27,"v":626900},{"d":"2015-06-26","o":24.09,"h":24.7,"l":23.67,"c":24.38,"v":406400},{"d":"2015-06-29","o":24.3,"h":24.88,"l":24.22,"c":24.64,"v":397800},{"d":"2015-06-30","o":25.1,"h":25.25,"l":24.71,"c":24.96,"v":599700},{"d":"2015-07-01","o":25.27,"h":25.27,"l":24.4,"c":25.02,"v":348300},{"d":"2015-07-02","o":25.39,"h":25.39,"l":24.3,"c":24.85,"v":366100},{"d":"2015-07-06","o":24.8,"h":25.23,"l":24.57,"c":25.02,"v":309300},{"d":"2015-07-07","o":25.07,"h":25.07,"l":24.01,"c":24.7,"v":343400},{"d":"2015-07-08","o":24.55,"h":24.75,"l":24.3,"c":24.58,"v":193000},{"d":"2015-07-09","o":24.58,"h":25.03,"l":24.46,"c":24.56,"v":276100},{"d":"2015-07-10","o":24.48,"h":24.83,"l":24.3,"c":24.69,"v":327300},{"d":"2015-07-13","o":24.56,"h":25.23,"l":24.44,"c":24.97,"v":310200},{"d":"2015-07-14","o":25.2,"h":25.2,"l":24.66,"c":24.86,"v":276500},{"d":"2015-07-15","o":24.86,"h":25.07,"l":24.59,"c":24.78,"v":268700},{"d":"2015-07-16","o":24.75,"h":24.95,"l":24.5,"c":24.91,"v":267500},{"d":"2015-07-17","o":24.69,"h":24.87,"l":23.92,"c":24.4,"v":478800},{"d":"2015-07-20","o":24.19,"h":24.27,"l":23.55,"c":24.11,"v":426400},{"d":"2015-07-21","o":24,"h":24.11,"l":23.61,"c":23.86,"v":252300},{"d":"2015-07-22","o":23.55,"h":23.7,"l":23.16,"c":23.64,"v":256500},{"d":"2015-07-23","o":23.59,"h":23.7,"l":23.05,"c":23.33,"v":215900},{"d":"2015-07-24","o":23.11,"h":23.29,"l":22.76,"c":23.22,"v":210300},{"d":"2015-07-27","o":23.22,"h":23.53,"l":23,"c":23.21,"v":278700},{"d":"2015-07-28","o":23.21,"h":24.31,"l":23.21,"c":24.1,"v":683800},{"d":"2015-07-29","o":24.1,"h":25.24,"l":23.82,"c":25.24,"v":890600},{"d":"2015-07-30","o":25.25,"h":25.38,"l":24.54,"c":25.04,"v":335200},{"d":"2015-07-31","o":25,"h":25.19,"l":24.56,"c":24.62,"v":249000},{"d":"2015-08-03","o":24.62,"h":24.99,"l":24.03,"c":24.43,"v":492600},{"d":"2015-08-04","o":24.32,"h":24.46,"l":23.55,"c":24.25,"v":899900},{"d":"2015-08-05","o":23.69,"h":24.1,"l":23.34,"c":23.52,"v":563200},{"d":"2015-08-06","o":23.1,"h":23.99,"l":22.85,"c":23.65,"v":408200},{"d":"2015-08-07","o":23.82,"h":24.06,"l":23.34,"c":23.53,"v":319000},{"d":"2015-08-10","o":23.38,"h":24.28,"l":23.12,"c":24.01,"v":351000},{"d":"2015-08-11","o":24.02,"h":24.55,"l":23.44,"c":24.27,"v":289600},{"d":"2015-08-12","o":24.13,"h":24.83,"l":23.94,"c":24.47,"v":201800},{"d":"2015-08-13","o":24.42,"h":24.6,"l":24.03,"c":24.55,"v":181500},{"d":"2015-08-14","o":24.99,"h":24.99,"l":24.25,"c":24.81,"v":324800},{"d":"2015-08-17","o":25,"h":25.11,"l":24.55,"c":24.59,"v":278900},{"d":"2015-08-18","o":24.55,"h":24.75,"l":24.31,"c":24.68,"v":107000},{"d":"2015-08-19","o":24.56,"h":24.9,"l":24.37,"c":24.59,"v":141700},{"d":"2015-08-20","o":24.5,"h":25.08,"l":24.43,"c":24.85,"v":225600},{"d":"2015-08-21","o":24.78,"h":24.97,"l":24.51,"c":24.62,"v":205700},{"d":"2015-08-24","o":24.1,"h":24.92,"l":19.95,"c":23.46,"v":567000},{"d":"2015-08-25","o":24.12,"h":24.64,"l":23.65,"c":24.02,"v":163000},{"d":"2015-08-26","o":24.52,"h":24.53,"l":23.75,"c":24.41,"v":129800},{"d":"2015-08-27","o":24.47,"h":25.46,"l":24.1,"c":24.64,"v":436800},{"d":"2015-08-28","o":24.68,"h":25.96,"l":24.65,"c":25.32,"v":471300},{"d":"2015-08-31","o":25.32,"h":25.81,"l":25,"c":25.58,"v":201500},{"d":"2015-09-01","o":25.39,"h":25.72,"l":25.04,"c":25.35,"v":209300},{"d":"2015-09-02","o":25.61,"h":26.18,"l":24.5,"c":24.89,"v":361800},{"d":"2015-09-03","o":24.76,"h":25.5,"l":24.7,"c":25.05,"v":144200},{"d":"2015-09-04","o":24.66,"h":25.27,"l":24.61,"c":25.13,"v":114300},{"d":"2015-09-08","o":25.42,"h":25.49,"l":24.6,"c":25.07,"v":122200},{"d":"2015-09-09","o":25.21,"h":25.36,"l":24.57,"c":24.87,"v":129100},{"d":"2015-09-10","o":25.08,"h":25.1,"l":24.34,"c":24.86,"v":176000},{"d":"2015-09-11","o":24.75,"h":24.94,"l":24.47,"c":24.58,"v":243300},{"d":"2015-09-14","o":24.45,"h":24.67,"l":24.24,"c":24.64,"v":167900},{"d":"2015-09-15","o":24.54,"h":24.92,"l":24.38,"c":24.67,"v":195500},{"d":"2015-09-16","o":24.64,"h":24.95,"l":24.43,"c":24.77,"v":138700},{"d":"2015-09-17","o":24.72,"h":25.1,"l":24.4,"c":24.72,"v":139200},{"d":"2015-09-18","o":24.89,"h":25.03,"l":24.41,"c":24.86,"v":412700},{"d":"2015-09-21","o":24.94,"h":25.36,"l":24.74,"c":25.16,"v":191500},{"d":"2015-09-22","o":25.09,"h":25.09,"l":24.45,"c":24.58,"v":263100},{"d":"2015-09-23","o":24.55,"h":24.61,"l":23.87,"c":24.05,"v":263300},{"d":"2015-09-24","o":24.02,"h":24.43,"l":23.65,"c":23.87,"v":303500},{"d":"2015-09-25","o":23.9,"h":24.1,"l":23.26,"c":23.6,"v":250100},{"d":"2015-09-28","o":23.54,"h":23.8,"l":23.04,"c":23.32,"v":313500},{"d":"2015-09-29","o":23.52,"h":23.64,"l":21.94,"c":21.99,"v":610800},{"d":"2015-09-30","o":22.12,"h":22.68,"l":21.85,"c":22.26,"v":468100},{"d":"2015-10-01","o":22.26,"h":22.5,"l":21.42,"c":21.53,"v":495600},{"d":"2015-10-02","o":21.2,"h":21.96,"l":21.08,"c":21.86,"v":277200},{"d":"2015-10-05","o":21.94,"h":22.83,"l":21.76,"c":22.68,"v":358500},{"d":"2015-10-06","o":22.8,"h":23.67,"l":22.59,"c":23.38,"v":267400},{"d":"2015-10-07","o":23.5,"h":24.07,"l":23.45,"c":23.9,"v":268200},{"d":"2015-10-08","o":23.9,"h":24.37,"l":23.84,"c":24.11,"v":172700},{"d":"2015-10-09","o":24.28,"h":24.28,"l":23.54,"c":23.62,"v":184800},{"d":"2015-10-12","o":23.65,"h":24.05,"l":23.12,"c":23.16,"v":214700},{"d":"2015-10-13","o":23.14,"h":23.52,"l":23.02,"c":23.15,"v":216400},{"d":"2015-10-14","o":23.02,"h":23.44,"l":22.53,"c":22.9,"v":260700},{"d":"2015-10-15","o":22.77,"h":22.85,"l":22.5,"c":22.73,"v":188900},{"d":"2015-10-16","o":22.7,"h":22.94,"l":22.3,"c":22.4,"v":211700},{"d":"2015-10-19","o":22.5,"h":22.65,"l":22.01,"c":22.12,"v":188500},{"d":"2015-10-20","o":22,"h":22.53,"l":22,"c":22.32,"v":142700},{"d":"2015-10-21","o":22.27,"h":22.44,"l":22.01,"c":22.09,"v":225500},{"d":"2015-10-22","o":22.2,"h":22.31,"l":21.77,"c":21.85,"v":244200},{"d":"2015-10-23","o":21.99,"h":22.1,"l":21.55,"c":22.03,"v":259600},{"d":"2015-10-26","o":21.96,"h":22.48,"l":21.55,"c":21.75,"v":394700},{"d":"2015-10-27","o":21.07,"h":21.59,"l":20.51,"c":20.57,"v":539200},{"d":"2015-10-28","o":20.52,"h":21.16,"l":20.52,"c":20.84,"v":243200},{"d":"2015-10-29","o":20.76,"h":21.45,"l":20.67,"c":21.27,"v":273800},{"d":"2015-10-30","o":21.3,"h":21.6,"l":21.01,"c":21.44,"v":231900},{"d":"2015-11-02","o":21.23,"h":21.68,"l":21.09,"c":21.53,"v":297000},{"d":"2015-11-03","o":21.6,"h":21.82,"l":21.4,"c":21.66,"v":258500},{"d":"2015-11-04","o":20.99,"h":21.75,"l":20.99,"c":21.4,"v":352700},{"d":"2015-11-05","o":21.4,"h":21.65,"l":21.1,"c":21.48,"v":154500},{"d":"2015-11-06","o":21.26,"h":21.54,"l":20.69,"c":20.77,"v":192300},{"d":"2015-11-09","o":20.72,"h":20.72,"l":19.64,"c":19.82,"v":450000},{"d":"2015-11-10","o":19.59,"h":20.12,"l":19.32,"c":19.42,"v":423000},{"d":"2015-11-11","o":19.39,"h":19.39,"l":18.07,"c":18.12,"v":887000},{"d":"2015-11-12","o":17.98,"h":18.43,"l":17.54,"c":18.12,"v":266100},{"d":"2015-11-13","o":18.29,"h":19.01,"l":17.95,"c":18.9,"v":263900},{"d":"2015-11-16","o":18.99,"h":19.55,"l":18.9,"c":19.48,"v":233200},{"d":"2015-11-17","o":19.49,"h":19.71,"l":19.01,"c":19.28,"v":250000},{"d":"2015-11-18","o":19.49,"h":19.75,"l":19.35,"c":19.47,"v":175500},{"d":"2015-11-19","o":19.36,"h":19.57,"l":18.22,"c":18.26,"v":247200},{"d":"2015-11-20","o":18.3,"h":18.35,"l":17.66,"c":18,"v":311500},{"d":"2015-11-23","o":18.1,"h":18.18,"l":17.42,"c":17.49,"v":319900},{"d":"2015-11-24","o":17.44,"h":18.01,"l":17.18,"c":17.42,"v":205000},{"d":"2015-11-25","o":17.42,"h":17.7,"l":17.18,"c":17.59,"v":217400},{"d":"2015-11-27","o":17.5,"h":18.01,"l":17.5,"c":17.93,"v":61900},{"d":"2015-11-30","o":17.7,"h":17.99,"l":16.98,"c":17.15,"v":300700},{"d":"2015-12-01","o":17,"h":17.27,"l":16.86,"c":17.14,"v":306200},{"d":"2015-12-02","o":17.05,"h":17.37,"l":16.86,"c":16.9,"v":240000},{"d":"2015-12-03","o":16.85,"h":17.08,"l":16.31,"c":16.37,"v":308300},{"d":"2015-12-04","o":16.33,"h":16.76,"l":16.16,"c":16.29,"v":332200},{"d":"2015-12-07","o":16.05,"h":16.15,"l":14.77,"c":14.86,"v":815500},{"d":"2015-12-08","o":14.38,"h":15.52,"l":14.01,"c":15.04,"v":518200},{"d":"2015-12-09","o":15,"h":15.61,"l":14.42,"c":14.82,"v":449700},{"d":"2015-12-10","o":14.85,"h":15.48,"l":14.58,"c":14.6,"v":276100},{"d":"2015-12-11","o":14.45,"h":14.51,"l":13.58,"c":13.73,"v":509800},{"d":"2015-12-14","o":13.63,"h":13.78,"l":12.87,"c":13.18,"v":461800},{"d":"2015-12-15","o":13.16,"h":13.38,"l":12.86,"c":12.98,"v":482700},{"d":"2015-12-16","o":13,"h":13.46,"l":13,"c":13.32,"v":501100},{"d":"2015-12-17","o":12.76,"h":13.3,"l":11.93,"c":12.31,"v":831300},{"d":"2015-12-18","o":12.4,"h":13.03,"l":12.15,"c":12.25,"v":959800},{"d":"2015-12-21","o":12.2,"h":12.9,"l":12,"c":12.58,"v":388700},{"d":"2015-12-22","o":12.47,"h":13.5,"l":12.33,"c":13.48,"v":451400},{"d":"2015-12-23","o":13.63,"h":14.38,"l":13.5,"c":14.26,"v":623200},{"d":"2015-12-24","o":14.34,"h":14.49,"l":13.95,"c":14.01,"v":169200},{"d":"2015-12-28","o":13.88,"h":14.29,"l":13.76,"c":13.98,"v":352300},{"d":"2015-12-29","o":14.08,"h":14.28,"l":13.13,"c":13.37,"v":460700},{"d":"2015-12-30","o":13.25,"h":13.83,"l":13.25,"c":13.47,"v":449400},{"d":"2015-12-31","o":13.3,"h":13.69,"l":13.25,"c":13.49,"v":481600},{"d":"2016-01-04","o":13.56,"h":14.04,"l":13.36,"c":13.92,"v":314000},{"d":"2016-01-05","o":14,"h":14.38,"l":13.54,"c":13.6,"v":286600},{"d":"2016-01-06","o":13.44,"h":13.65,"l":13.12,"c":13.12,"v":241300},{"d":"2016-01-07","o":13.08,"h":13.13,"l":12.66,"c":13.01,"v":248200},{"d":"2016-01-08","o":13.13,"h":13.63,"l":12.91,"c":13.27,"v":284100},{"d":"2016-01-11","o":13.8,"h":13.84,"l":13,"c":13.3,"v":363900},{"d":"2016-01-12","o":13.32,"h":13.44,"l":12.24,"c":12.31,"v":550500},{"d":"2016-01-13","o":12.47,"h":12.81,"l":12.3,"c":12.35,"v":326600},{"d":"2016-01-14","o":12.3,"h":12.75,"l":12.11,"c":12.46,"v":388700},{"d":"2016-01-15","o":12.11,"h":12.4,"l":11.61,"c":12.03,"v":534700},{"d":"2016-01-19","o":12.01,"h":12.01,"l":10.54,"c":10.85,"v":607100},{"d":"2016-01-20","o":10.52,"h":10.88,"l":10.02,"c":10.75,"v":432100},{"d":"2016-01-21","o":10.75,"h":11.67,"l":10.67,"c":10.83,"v":404800},{"d":"2016-01-22","o":11.02,"h":12.45,"l":11.02,"c":12.38,"v":618600},{"d":"2016-01-25","o":12.47,"h":12.96,"l":11.38,"c":11.47,"v":502800},{"d":"2016-01-26","o":11.99,"h":14.05,"l":11.87,"c":13.73,"v":880700},{"d":"2016-01-27","o":13.54,"h":14,"l":13.05,"c":13.11,"v":779400},{"d":"2016-01-28","o":13.56,"h":14.18,"l":13.52,"c":13.94,"v":640200},{"d":"2016-01-29","o":13.96,"h":14.75,"l":13.8,"c":14.16,"v":697600},{"d":"2016-02-01","o":14.5,"h":14.5,"l":13.64,"c":14.1,"v":422300},{"d":"2016-02-02","o":13.99,"h":14.5,"l":13.38,"c":14.04,"v":1004700},{"d":"2016-02-03","o":13.74,"h":13.78,"l":12.35,"c":13.72,"v":396600},{"d":"2016-02-04","o":13.75,"h":14.24,"l":13.61,"c":14.03,"v":384600},{"d":"2016-02-05","o":13.87,"h":14.22,"l":13.19,"c":13.37,"v":314500},{"d":"2016-02-08","o":13.31,"h":13.31,"l":12.02,"c":12.38,"v":379600},{"d":"2016-02-09","o":12.68,"h":12.86,"l":11.97,"c":12.02,"v":501100},{"d":"2016-02-10","o":12.59,"h":13.02,"l":11.05,"c":11.13,"v":626000},{"d":"2016-02-11","o":11.12,"h":11.57,"l":10.12,"c":10.31,"v":766000},{"d":"2016-02-12","o":10.83,"h":11.4,"l":10.39,"c":10.81,"v":538400},{"d":"2016-02-16","o":11.25,"h":11.76,"l":11.1,"c":11.6,"v":469800},{"d":"2016-02-17","o":11.97,"h":12.16,"l":11.28,"c":11.47,"v":441200},{"d":"2016-02-18","o":11.74,"h":11.78,"l":10.55,"c":10.85,"v":398500},{"d":"2016-02-19","o":10.7,"h":10.85,"l":10.2,"c":10.58,"v":342000},{"d":"2016-02-22","o":10.82,"h":11.2,"l":10.71,"c":10.95,"v":425500},{"d":"2016-02-23","o":10.77,"h":10.9,"l":10.41,"c":10.54,"v":299800},{"d":"2016-02-24","o":10.35,"h":10.64,"l":9.95,"c":10.52,"v":391000},{"d":"2016-02-25","o":10.37,"h":10.59,"l":10.05,"c":10.17,"v":338500},{"d":"2016-02-26","o":10.2,"h":10.45,"l":10.15,"c":10.22,"v":247500},{"d":"2016-02-29","o":10.2,"h":10.6,"l":10.17,"c":10.5,"v":345200},{"d":"2016-03-01","o":10.66,"h":11.18,"l":10.46,"c":11.04,"v":410800},{"d":"2016-03-02","o":10.93,"h":11.25,"l":10.25,"c":11.06,"v":457800},{"d":"2016-03-03","o":11,"h":12.06,"l":11,"c":11.95,"v":453300},{"d":"2016-03-04","o":12.22,"h":12.8,"l":11.91,"c":12.46,"v":403300},{"d":"2016-03-07","o":12.58,"h":13.39,"l":12,"c":13.29,"v":498400},{"d":"2016-03-08","o":13.21,"h":13.28,"l":12.3,"c":12.88,"v":455300},{"d":"2016-03-09","o":12.9,"h":13.16,"l":12.43,"c":12.6,"v":168200},{"d":"2016-03-10","o":12.6,"h":12.82,"l":12.17,"c":12.79,"v":179800},{"d":"2016-03-11","o":12.73,"h":13.07,"l":12.58,"c":12.68,"v":182000},{"d":"2016-03-14","o":12.43,"h":12.97,"l":12.15,"c":12.79,"v":194400},{"d":"2016-03-15","o":12.5,"h":12.57,"l":12.03,"c":12.28,"v":200500},{"d":"2016-03-16","o":12.05,"h":12.83,"l":12.05,"c":12.64,"v":223800},{"d":"2016-03-17","o":12.86,"h":13,"l":12.44,"c":12.47,"v":258400},{"d":"2016-03-18","o":12.61,"h":12.94,"l":12.3,"c":12.88,"v":331900},{"d":"2016-03-21","o":12.85,"h":12.92,"l":12,"c":12.28,"v":359200},{"d":"2016-03-22","o":12.1,"h":12.52,"l":11.98,"c":12.45,"v":144000},{"d":"2016-03-23","o":12.3,"h":12.4,"l":11.35,"c":11.43,"v":265100},{"d":"2016-03-24","o":11.27,"h":11.76,"l":11.02,"c":11.75,"v":190600},{"d":"2016-03-28","o":11.96,"h":12,"l":11.43,"c":11.46,"v":167100},{"d":"2016-03-29","o":11.37,"h":11.91,"l":11.2,"c":11.85,"v":153200},{"d":"2016-03-30","o":12,"h":12.25,"l":11.85,"c":12.11,"v":178300},{"d":"2016-03-31","o":12.13,"h":12.18,"l":11.42,"c":11.65,"v":223500},{"d":"2016-04-01","o":11.52,"h":11.65,"l":11.07,"c":11.19,"v":334100},{"d":"2016-04-04","o":11.37,"h":11.59,"l":11.05,"c":11.08,"v":223900},{"d":"2016-04-05","o":11.11,"h":11.66,"l":11,"c":11.49,"v":160500},{"d":"2016-04-06","o":11.6,"h":11.72,"l":11.33,"c":11.65,"v":193700},{"d":"2016-04-07","o":11.64,"h":11.9,"l":11.35,"c":11.5,"v":192800},{"d":"2016-04-08","o":11.66,"h":12.12,"l":11.61,"c":11.89,"v":171600},{"d":"2016-04-11","o":12.09,"h":12.44,"l":11.92,"c":12.22,"v":203800},{"d":"2016-04-12","o":12.11,"h":12.85,"l":12.03,"c":12.82,"v":198000},{"d":"2016-04-13","o":12.84,"h":13.22,"l":12.67,"c":12.93,"v":214900},{"d":"2016-04-14","o":12.94,"h":12.99,"l":12.54,"c":12.95,"v":207300},{"d":"2016-04-15","o":12.85,"h":13.3,"l":12.61,"c":13.16,"v":199100},{"d":"2016-04-18","o":12.89,"h":13.91,"l":12.8,"c":13.74,"v":327900},{"d":"2016-04-19","o":13.7,"h":15.21,"l":13.7,"c":14.78,"v":754700},{"d":"2016-04-20","o":14.79,"h":15.15,"l":14.62,"c":14.82,"v":346800},{"d":"2016-04-21","o":14.93,"h":14.98,"l":14.47,"c":14.51,"v":306100},{"d":"2016-04-22","o":14.45,"h":15.08,"l":14.38,"c":14.64,"v":274300},{"d":"2016-04-25","o":14.68,"h":14.87,"l":14.35,"c":14.7,"v":266900},{"d":"2016-04-26","o":13.65,"h":15.42,"l":13.2,"c":15.18,"v":859100},{"d":"2016-04-27","o":15.22,"h":16.2,"l":15.18,"c":15.83,"v":400600},{"d":"2016-04-28","o":15.92,"h":16.77,"l":15.41,"c":16.37,"v":541200},{"d":"2016-04-29","o":16.47,"h":16.85,"l":15.63,"c":15.65,"v":1144700},{"d":"2016-05-02","o":15.68,"h":16.09,"l":15.06,"c":15.67,"v":511900},{"d":"2016-05-03","o":15.53,"h":15.6,"l":15.21,"c":15.47,"v":261300},{"d":"2016-05-04","o":14.88,"h":15.63,"l":14.45,"c":14.62,"v":428100},{"d":"2016-05-05","o":14.93,"h":15.38,"l":14.76,"c":14.98,"v":243000},{"d":"2016-05-06","o":14.9,"h":15.58,"l":14.81,"c":15.49,"v":218000},{"d":"2016-05-09","o":15.2,"h":15.34,"l":14.01,"c":14.76,"v":452700},{"d":"2016-05-10","o":14.88,"h":15.24,"l":14.26,"c":14.32,"v":434800},{"d":"2016-05-11","o":14.3,"h":15.08,"l":14.3,"c":14.94,"v":275100},{"d":"2016-05-12","o":15.09,"h":15.25,"l":14.67,"c":15.16,"v":234700},{"d":"2016-05-13","o":15.19,"h":15.24,"l":14.6,"c":14.71,"v":178600},{"d":"2016-05-16","o":15.03,"h":15.1,"l":14.67,"c":14.81,"v":167800},{"d":"2016-05-17","o":14.87,"h":15.12,"l":14.64,"c":15,"v":204000},{"d":"2016-05-18","o":15.1,"h":15.12,"l":14.53,"c":14.72,"v":271400},{"d":"2016-05-19","o":14.55,"h":15.04,"l":14.2,"c":14.82,"v":254900},{"d":"2016-05-20","o":14.94,"h":15,"l":14.63,"c":14.9,"v":149700},{"d":"2016-05-23","o":14.8,"h":15,"l":14.61,"c":14.81,"v":294300},{"d":"2016-05-24","o":14.78,"h":14.97,"l":14.42,"c":14.54,"v":346300},{"d":"2016-05-25","o":14.63,"h":15.04,"l":14.63,"c":14.85,"v":189700},{"d":"2016-05-26","o":14.97,"h":15.02,"l":14.25,"c":14.51,"v":204000},{"d":"2016-05-27","o":14.5,"h":14.79,"l":14.25,"c":14.44,"v":170000},{"d":"2016-05-31","o":14.44,"h":14.87,"l":14.4,"c":14.65,"v":186000},{"d":"2016-06-01","o":14.47,"h":15.22,"l":14.47,"c":15.09,"v":273900},{"d":"2016-06-02","o":15.04,"h":15.75,"l":14.99,"c":15.58,"v":237400},{"d":"2016-06-03","o":15.78,"h":16.2,"l":15.64,"c":15.87,"v":293400},{"d":"2016-06-06","o":16,"h":16.36,"l":15.81,"c":15.96,"v":308500},{"d":"2016-06-07","o":15.91,"h":16.48,"l":15.87,"c":16.41,"v":240700},{"d":"2016-06-08","o":16.5,"h":16.79,"l":16.01,"c":16.25,"v":247300},{"d":"2016-06-09","o":16.06,"h":16.25,"l":15.52,"c":15.91,"v":302100},{"d":"2016-06-10","o":15.69,"h":15.85,"l":14.93,"c":15,"v":338500},{"d":"2016-06-13","o":14.94,"h":15.33,"l":14.61,"c":14.93,"v":207800},{"d":"2016-06-14","o":14.88,"h":15.08,"l":14.36,"c":14.8,"v":273700},{"d":"2016-06-15","o":14.83,"h":15.65,"l":14.75,"c":15.06,"v":303100},{"d":"2016-06-16","o":14.89,"h":15.03,"l":14.14,"c":14.79,"v":326700},{"d":"2016-06-17","o":14.89,"h":15.43,"l":14.86,"c":15.18,"v":263400},{"d":"2016-06-20","o":15.4,"h":16.18,"l":15.26,"c":15.86,"v":277700},{"d":"2016-06-21","o":15.73,"h":15.91,"l":15.53,"c":15.58,"v":154400},{"d":"2016-06-22","o":15.67,"h":15.74,"l":15.36,"c":15.42,"v":116100},{"d":"2016-06-23","o":15.61,"h":16.05,"l":15.5,"c":16,"v":276500},{"d":"2016-06-24","o":15.13,"h":15.66,"l":14.69,"c":15.52,"v":497500},{"d":"2016-06-27","o":15.16,"h":15.22,"l":13.95,"c":14.15,"v":468100},{"d":"2016-06-28","o":14.38,"h":15.01,"l":14.25,"c":15,"v":244200},{"d":"2016-06-29","o":15.22,"h":15.77,"l":15,"c":15.77,"v":351400},{"d":"2016-06-30","o":15.75,"h":15.85,"l":15.45,"c":15.76,"v":240500},{"d":"2016-07-01","o":15.7,"h":16.14,"l":15.5,"c":15.97,"v":172200},{"d":"2016-07-05","o":15.75,"h":16.04,"l":15.5,"c":15.95,"v":257500},{"d":"2016-07-06","o":15.8,"h":18.28,"l":15.72,"c":18.13,"v":685500},{"d":"2016-07-07","o":18.14,"h":18.14,"l":16.59,"c":16.73,"v":322800},{"d":"2016-07-08","o":16.9,"h":17.58,"l":16.78,"c":17.47,"v":278200},{"d":"2016-07-11","o":17.54,"h":17.58,"l":16.93,"c":16.99,"v":300900},{"d":"2016-07-12","o":17.33,"h":17.44,"l":16.97,"c":17.03,"v":402600},{"d":"2016-07-13","o":17,"h":17.33,"l":16.65,"c":17.19,"v":500600},{"d":"2016-07-14","o":17.17,"h":17.48,"l":17.11,"c":17.4,"v":272800},{"d":"2016-07-15","o":17.39,"h":17.95,"l":17.3,"c":17.83,"v":262800},{"d":"2016-07-18","o":17.78,"h":17.97,"l":17.27,"c":17.74,"v":271700},{"d":"2016-07-19","o":17.74,"h":18.21,"l":17.53,"c":17.74,"v":449900},{"d":"2016-07-20","o":17.65,"h":17.92,"l":17.47,"c":17.71,"v":274800},{"d":"2016-07-21","o":17.9,"h":18.58,"l":17.82,"c":17.91,"v":289200},{"d":"2016-07-22","o":17.92,"h":18.4,"l":17.49,"c":17.65,"v":459700},{"d":"2016-07-25","o":17.65,"h":17.82,"l":17.1,"c":17.7,"v":667100},{"d":"2016-07-26","o":18.2,"h":20.33,"l":18.18,"c":19.53,"v":809500},{"d":"2016-07-27","o":19.62,"h":19.75,"l":19,"c":19.13,"v":274200},{"d":"2016-07-28","o":19.22,"h":19.34,"l":18.76,"c":19.13,"v":480500},{"d":"2016-07-29","o":19.04,"h":19.35,"l":19.01,"c":19.25,"v":351200},{"d":"2016-08-01","o":19.5,"h":19.68,"l":19,"c":19.22,"v":376700},{"d":"2016-08-02","o":19.39,"h":19.6,"l":18.61,"c":18.77,"v":550200},{"d":"2016-08-03","o":18.21,"h":19.47,"l":18.21,"c":19.35,"v":314900},{"d":"2016-08-04","o":19.23,"h":19.49,"l":18.81,"c":19.19,"v":193800},{"d":"2016-08-05","o":19.31,"h":19.41,"l":18.85,"c":19.26,"v":239100},{"d":"2016-08-08","o":19.32,"h":19.73,"l":19.25,"c":19.46,"v":285100},{"d":"2016-08-09","o":19.69,"h":19.72,"l":19.17,"c":19.24,"v":302100},{"d":"2016-08-10","o":19.46,"h":19.48,"l":18.36,"c":18.53,"v":283800},{"d":"2016-08-11","o":18.53,"h":19.14,"l":18.3,"c":19.05,"v":219700},{"d":"2016-08-12","o":19.15,"h":19.99,"l":18.85,"c":19.92,"v":512600},{"d":"2016-08-15","o":19.82,"h":20.92,"l":19.7,"c":20.68,"v":557000},{"d":"2016-08-16","o":20.45,"h":20.73,"l":19.72,"c":19.77,"v":299600},{"d":"2016-08-17","o":20,"h":20.49,"l":19.72,"c":19.81,"v":192900},{"d":"2016-08-18","o":19.81,"h":20.15,"l":19.74,"c":19.91,"v":185900},{"d":"2016-08-19","o":20.04,"h":20.04,"l":19.5,"c":19.55,"v":113100},{"d":"2016-08-22","o":19.5,"h":19.87,"l":19.33,"c":19.84,"v":175000},{"d":"2016-08-23","o":19.9,"h":21.2,"l":19.86,"c":21.12,"v":520900},{"d":"2016-08-24","o":21.06,"h":21.12,"l":20.66,"c":20.79,"v":248700},{"d":"2016-08-25","o":20.75,"h":20.89,"l":20.52,"c":20.72,"v":217800},{"d":"2016-08-26","o":20.88,"h":20.89,"l":20.04,"c":20.22,"v":177000},{"d":"2016-08-29","o":20.1,"h":20.92,"l":20.1,"c":20.82,"v":296400},{"d":"2016-08-30","o":20.66,"h":20.97,"l":19.85,"c":20.21,"v":254600},{"d":"2016-08-31","o":20,"h":20.56,"l":19.93,"c":20.39,"v":309900},{"d":"2016-09-01","o":20.48,"h":20.59,"l":19.82,"c":20.53,"v":175800},{"d":"2016-09-02","o":20.68,"h":20.84,"l":20.27,"c":20.83,"v":473900},{"d":"2016-09-06","o":20.92,"h":21.57,"l":20.85,"c":21.56,"v":346500},{"d":"2016-09-07","o":21.62,"h":22.08,"l":20.85,"c":21.01,"v":310100},{"d":"2016-09-08","o":21.1,"h":21.79,"l":20.83,"c":21.65,"v":239600},{"d":"2016-09-09","o":21.6,"h":21.71,"l":21.25,"c":21.3,"v":247200},{"d":"2016-09-12","o":20.99,"h":21.7,"l":20.8,"c":21.34,"v":263000},{"d":"2016-09-13","o":21.09,"h":21.22,"l":19.5,"c":19.95,"v":358800},{"d":"2016-09-14","o":19.97,"h":20.39,"l":19.82,"c":20.19,"v":194200},{"d":"2016-09-15","o":20.09,"h":20.53,"l":19.87,"c":20.44,"v":147400},{"d":"2016-09-16","o":20.26,"h":20.99,"l":20.17,"c":20.91,"v":358700},{"d":"2016-09-19","o":21.2,"h":21.3,"l":20.93,"c":21,"v":197200},{"d":"2016-09-20","o":20.97,"h":21.78,"l":20.97,"c":21.46,"v":153000},{"d":"2016-09-21","o":21.59,"h":22.32,"l":21.59,"c":21.99,"v":513900},{"d":"2016-09-22","o":22.24,"h":22.25,"l":21.51,"c":21.56,"v":238900},{"d":"2016-09-23","o":21.52,"h":21.57,"l":21.03,"c":21.21,"v":277900},{"d":"2016-09-26","o":21.34,"h":21.57,"l":21.18,"c":21.54,"v":170800},{"d":"2016-09-27","o":21.3,"h":21.84,"l":21.17,"c":21.64,"v":180100},{"d":"2016-09-28","o":21.71,"h":22.33,"l":21.62,"c":22.28,"v":299700},{"d":"2016-09-29","o":22.25,"h":22.51,"l":21.72,"c":22.03,"v":248000},{"d":"2016-09-30","o":22.3,"h":22.65,"l":22.05,"c":22.18,"v":219200},{"d":"2016-10-03","o":22.16,"h":22.33,"l":22,"c":22.24,"v":253700},{"d":"2016-10-04","o":22.25,"h":22.25,"l":21.61,"c":21.81,"v":129800},{"d":"2016-10-05","o":21.47,"h":22.33,"l":21.42,"c":22.25,"v":202600},{"d":"2016-10-06","o":22.16,"h":22.55,"l":22.1,"c":22.43,"v":237200},{"d":"2016-10-07","o":22.45,"h":22.54,"l":22.12,"c":22.25,"v":333300},{"d":"2016-10-10","o":22.6,"h":22.67,"l":22.35,"c":22.6,"v":419200},{"d":"2016-10-11","o":22.47,"h":22.96,"l":22.32,"c":22.67,"v":315400},{"d":"2016-10-12","o":22.59,"h":22.64,"l":21.57,"c":22.01,"v":307500},{"d":"2016-10-13","o":21.93,"h":22.34,"l":21.5,"c":22.2,"v":351000},{"d":"2016-10-14","o":22.38,"h":22.96,"l":22.04,"c":22.82,"v":178300},{"d":"2016-10-17","o":22.9,"h":23.45,"l":22.84,"c":22.9,"v":231700},{"d":"2016-10-18","o":23.3,"h":23.7,"l":23.15,"c":23.55,"v":238800},{"d":"2016-10-19","o":23.7,"h":23.85,"l":23.3,"c":23.75,"v":452400},{"d":"2016-10-20","o":23.7,"h":23.95,"l":23.25,"c":23.95,"v":293800},{"d":"2016-10-21","o":23.95,"h":23.95,"l":23.4,"c":23.45,"v":194100},{"d":"2016-10-24","o":23.45,"h":23.75,"l":23.39,"c":23.6,"v":229000},{"d":"2016-10-25","o":23.6,"h":24,"l":23.25,"c":23.85,"v":280600},{"d":"2016-10-26","o":23.9,"h":23.9,"l":23.1,"c":23.3,"v":211900},{"d":"2016-10-27","o":23.5,"h":24,"l":23.05,"c":23.5,"v":349000},{"d":"2016-10-28","o":23.95,"h":24.75,"l":23.6,"c":24,"v":578500},{"d":"2016-10-31","o":24.4,"h":25.1,"l":24,"c":25,"v":263400},{"d":"2016-11-01","o":25.15,"h":25.85,"l":24.45,"c":24.6,"v":488700},{"d":"2016-11-02","o":24.25,"h":24.5,"l":23.55,"c":23.95,"v":375400},{"d":"2016-11-03","o":23.55,"h":24.2,"l":23.3,"c":23.4,"v":292700},{"d":"2016-11-04","o":23.2,"h":23.85,"l":23,"c":23.35,"v":219000},{"d":"2016-11-07","o":23.35,"h":23.99,"l":22.65,"c":22.7,"v":441500},{"d":"2016-11-08","o":22.7,"h":22.9,"l":21.4,"c":21.5,"v":418800},{"d":"2016-11-09","o":23.45,"h":25.25,"l":23.1,"c":25.2,"v":1376500},{"d":"2016-11-10","o":25.9,"h":26.65,"l":25.1,"c":25.6,"v":849400},{"d":"2016-11-11","o":26,"h":26.3,"l":24.16,"c":24.6,"v":579700},{"d":"2016-11-14","o":25.05,"h":25.6,"l":24.1,"c":24.6,"v":737000},{"d":"2016-11-15","o":24.75,"h":25.1,"l":24.3,"c":24.6,"v":375900},{"d":"2016-11-16","o":24.65,"h":25,"l":23.3,"c":23.4,"v":434600},{"d":"2016-11-17","o":23.4,"h":24.1,"l":21.95,"c":22,"v":696500},{"d":"2016-11-18","o":22.2,"h":23.75,"l":22,"c":23.6,"v":314000},{"d":"2016-11-21","o":23.8,"h":24.1,"l":23.35,"c":23.35,"v":346400},{"d":"2016-11-22","o":23.55,"h":23.96,"l":23.1,"c":23.5,"v":319700},{"d":"2016-11-23","o":23.65,"h":23.9,"l":23.1,"c":23.15,"v":212000},{"d":"2016-11-25","o":22.95,"h":23.1,"l":22.4,"c":22.5,"v":181500},{"d":"2016-11-28","o":22.4,"h":23.5,"l":22.1,"c":23.25,"v":309900},{"d":"2016-11-29","o":22.9,"h":24.15,"l":22.6,"c":23.9,"v":408300},{"d":"2016-11-30","o":24.4,"h":24.65,"l":23.53,"c":23.7,"v":447400},{"d":"2016-12-01","o":24.05,"h":24.05,"l":23,"c":23.25,"v":314400},{"d":"2016-12-02","o":23.15,"h":24.15,"l":23.1,"c":24.1,"v":233000},{"d":"2016-12-05","o":24.45,"h":24.9,"l":24.3,"c":24.85,"v":696600},{"d":"2016-12-06","o":25,"h":25.15,"l":24.55,"c":25.05,"v":380500},{"d":"2016-12-07","o":25.15,"h":25.9,"l":25.1,"c":25.85,"v":448400},{"d":"2016-12-08","o":25.95,"h":25.95,"l":24.75,"c":25,"v":509800},{"d":"2016-12-09","o":24.95,"h":25.6,"l":24.75,"c":25.5,"v":335500},{"d":"2016-12-12","o":25.25,"h":25.95,"l":24.05,"c":24.25,"v":614900},{"d":"2016-12-13","o":24.25,"h":25.1,"l":23.15,"c":23.3,"v":793600},{"d":"2016-12-14","o":23,"h":23.77,"l":22.85,"c":23,"v":355500},{"d":"2016-12-15","o":23,"h":24.25,"l":23,"c":24.25,"v":444900},{"d":"2016-12-16","o":24.25,"h":24.35,"l":23.65,"c":23.8,"v":542700},{"d":"2016-12-19","o":23.85,"h":24,"l":23.35,"c":23.35,"v":205200},{"d":"2016-12-20","o":23.35,"h":23.5,"l":22.75,"c":22.95,"v":254500},{"d":"2016-12-21","o":22.8,"h":23.1,"l":22.25,"c":22.6,"v":278900},{"d":"2016-12-22","o":22.65,"h":23.7,"l":22.65,"c":23.25,"v":212700},{"d":"2016-12-23","o":23.25,"h":23.33,"l":23.1,"c":23.1,"v":107200},{"d":"2016-12-27","o":23.1,"h":23.6,"l":22.75,"c":23.4,"v":170100},{"d":"2016-12-28","o":23.45,"h":23.7,"l":22.43,"c":22.6,"v":178000},{"d":"2016-12-29","o":22.3,"h":22.52,"l":21.65,"c":21.95,"v":274200},{"d":"2016-12-30","o":21.95,"h":22.85,"l":21.85,"c":22.45,"v":320900},{"d":"2017-01-03","o":22.65,"h":23,"l":22.2,"c":22.8,"v":218700},{"d":"2017-01-04","o":22.85,"h":23.35,"l":22.65,"c":22.65,"v":215200},{"d":"2017-01-05","o":22.75,"h":22.93,"l":21.9,"c":22.6,"v":226900},{"d":"2017-01-06","o":22.7,"h":22.95,"l":22.2,"c":22.4,"v":196300},{"d":"2017-01-09","o":22.45,"h":22.72,"l":22.05,"c":22.2,"v":229200},{"d":"2017-01-10","o":22.3,"h":22.85,"l":22,"c":22.85,"v":132700},{"d":"2017-01-11","o":22.9,"h":24.05,"l":22.6,"c":23.95,"v":342600},{"d":"2017-01-12","o":23.95,"h":24,"l":22.83,"c":22.95,"v":226400},{"d":"2017-01-13","o":22.9,"h":23.25,"l":22.55,"c":22.85,"v":203300},{"d":"2017-01-17","o":23.05,"h":23.13,"l":22.05,"c":22.25,"v":292100},{"d":"2017-01-18","o":22.2,"h":22.6,"l":21.65,"c":21.8,"v":263900},{"d":"2017-01-19","o":21.9,"h":22.2,"l":21.55,"c":22.1,"v":175900},{"d":"2017-01-20","o":22.2,"h":22.37,"l":21.82,"c":22.05,"v":233000},{"d":"2017-01-23","o":21.95,"h":22.25,"l":21.7,"c":21.75,"v":481800},{"d":"2017-01-24","o":21.9,"h":22.35,"l":21.75,"c":22.2,"v":393100},{"d":"2017-01-25","o":22.35,"h":23,"l":22.2,"c":22.95,"v":588400},{"d":"2017-01-26","o":23.15,"h":23.8,"l":23,"c":23.6,"v":307400},{"d":"2017-01-27","o":23.95,"h":24.5,"l":23.6,"c":24.35,"v":617500},{"d":"2017-01-30","o":25,"h":25.55,"l":23.75,"c":24.45,"v":784400},{"d":"2017-01-31","o":24.45,"h":24.5,"l":23.3,"c":23.8,"v":778200},{"d":"2017-02-01","o":23.85,"h":24.21,"l":23,"c":23.8,"v":569300},{"d":"2017-02-02","o":24,"h":24.15,"l":23.55,"c":23.8,"v":347700},{"d":"2017-02-03","o":23.55,"h":23.8,"l":23,"c":23.25,"v":580900},{"d":"2017-02-06","o":23.25,"h":24.3,"l":23.25,"c":24.1,"v":445100},{"d":"2017-02-07","o":23.9,"h":24.6,"l":23.85,"c":24.3,"v":432000},{"d":"2017-02-08","o":24.25,"h":24.4,"l":23.7,"c":23.95,"v":189900},{"d":"2017-02-09","o":23.8,"h":24.3,"l":23.55,"c":23.7,"v":205100},{"d":"2017-02-10","o":23.9,"h":24.15,"l":23.6,"c":23.65,"v":183500},{"d":"2017-02-13","o":23.8,"h":23.89,"l":23,"c":23.35,"v":383800},{"d":"2017-02-14","o":23.45,"h":23.51,"l":22.61,"c":23.2,"v":288300},{"d":"2017-02-15","o":23.15,"h":23.7,"l":23,"c":23.6,"v":181400},{"d":"2017-02-16","o":23.4,"h":24.15,"l":23.28,"c":24.05,"v":362800},{"d":"2017-02-17","o":24.25,"h":24.5,"l":24.05,"c":24.3,"v":331500},{"d":"2017-02-21","o":24.6,"h":24.85,"l":24.1,"c":24.2,"v":613300},{"d":"2017-02-22","o":24.1,"h":24.3,"l":23.2,"c":23.55,"v":293900},{"d":"2017-02-23","o":23.75,"h":23.75,"l":23.2,"c":23.55,"v":245800},{"d":"2017-02-24","o":23.35,"h":23.6,"l":23,"c":23.5,"v":243700},{"d":"2017-02-27","o":23.5,"h":23.7,"l":23.4,"c":23.6,"v":265900},{"d":"2017-02-28","o":23.45,"h":23.6,"l":22.68,"c":22.85,"v":304000},{"d":"2017-03-01","o":23.15,"h":23.6,"l":23.13,"c":23.5,"v":239500},{"d":"2017-03-02","o":23.3,"h":23.4,"l":22.25,"c":22.4,"v":600600},{"d":"2017-03-03","o":22.4,"h":22.95,"l":22.05,"c":22.65,"v":306500},{"d":"2017-03-06","o":22.5,"h":22.8,"l":22.1,"c":22.15,"v":328800},{"d":"2017-03-07","o":22.15,"h":22.18,"l":21.82,"c":22.1,"v":240300},{"d":"2017-03-08","o":22.1,"h":22.45,"l":21.65,"c":21.95,"v":206900},{"d":"2017-03-09","o":21.85,"h":21.95,"l":21,"c":21.1,"v":446500},{"d":"2017-03-10","o":21.05,"h":21.95,"l":21,"c":21.8,"v":325800},{"d":"2017-03-13","o":21.95,"h":22.25,"l":21.85,"c":22,"v":158100},{"d":"2017-03-14","o":21.95,"h":22.2,"l":21.8,"c":21.9,"v":118700},{"d":"2017-03-15","o":22.05,"h":22.4,"l":21.85,"c":22.35,"v":211200},{"d":"2017-03-16","o":22.5,"h":22.7,"l":21.9,"c":22.3,"v":215900},{"d":"2017-03-17","o":22.35,"h":22.58,"l":21.55,"c":21.9,"v":459300},{"d":"2017-03-20","o":21.8,"h":22.4,"l":21.65,"c":22.15,"v":324900},{"d":"2017-03-21","o":22.15,"h":22.15,"l":21.2,"c":21.6,"v":300700},{"d":"2017-03-22","o":21.55,"h":22,"l":21.33,"c":21.9,"v":196600},{"d":"2017-03-23","o":21.9,"h":22.05,"l":21.5,"c":21.5,"v":116100},{"d":"2017-03-24","o":21.5,"h":21.5,"l":20.85,"c":21.15,"v":454500},{"d":"2017-03-27","o":20.9,"h":20.95,"l":20.25,"c":20.8,"v":384300},{"d":"2017-03-28","o":20.8,"h":21.3,"l":20.62,"c":20.85,"v":326600},{"d":"2017-03-29","o":21,"h":21.85,"l":20.92,"c":21.75,"v":326900},{"d":"2017-03-30","o":21.65,"h":22.8,"l":21.5,"c":22.2,"v":340500},{"d":"2017-03-31","o":22.15,"h":22.65,"l":21.55,"c":21.65,"v":320700},{"d":"2017-04-03","o":21.55,"h":22.75,"l":21.55,"c":22.65,"v":362000},{"d":"2017-04-04","o":22.55,"h":22.65,"l":22.15,"c":22.4,"v":232300},{"d":"2017-04-05","o":22.4,"h":22.88,"l":22.3,"c":22.65,"v":309000},{"d":"2017-04-06","o":22.7,"h":23.15,"l":22.6,"c":23.05,"v":242900},{"d":"2017-04-07","o":23.1,"h":23.3,"l":22.45,"c":22.55,"v":307200},{"d":"2017-04-10","o":22.5,"h":22.65,"l":21.85,"c":22,"v":223000},{"d":"2017-04-11","o":22.1,"h":22.55,"l":21.85,"c":22.45,"v":321500},{"d":"2017-04-12","o":22.5,"h":22.75,"l":21.7,"c":21.95,"v":177700},{"d":"2017-04-13","o":22.15,"h":22.25,"l":21.6,"c":21.75,"v":144400},{"d":"2017-04-17","o":21.75,"h":21.9,"l":21.65,"c":21.75,"v":155300},{"d":"2017-04-18","o":21.6,"h":21.85,"l":21.25,"c":21.5,"v":202400},{"d":"2017-04-19","o":21.5,"h":21.7,"l":21.28,"c":21.5,"v":195000},{"d":"2017-04-20","o":21.65,"h":21.8,"l":21.37,"c":21.45,"v":150600},{"d":"2017-04-21","o":21.6,"h":21.75,"l":21.4,"c":21.7,"v":196800},{"d":"2017-04-24","o":22,"h":22.4,"l":21.8,"c":22.25,"v":258400},{"d":"2017-04-25","o":22.45,"h":22.5,"l":21.6,"c":21.65,"v":457400},{"d":"2017-04-26","o":21.6,"h":22.05,"l":21.5,"c":21.55,"v":177800},{"d":"2017-04-27","o":21.55,"h":22.17,"l":21.1,"c":21.4,"v":256100},{"d":"2017-04-28","o":21.4,"h":21.58,"l":21.15,"c":21.25,"v":259100},{"d":"2017-05-01","o":23.25,"h":23.4,"l":21.85,"c":23.1,"v":1065000},{"d":"2017-05-02","o":23.4,"h":23.45,"l":22.65,"c":22.75,"v":460600},{"d":"2017-05-03","o":22.9,"h":23.43,"l":22.6,"c":23,"v":743700},{"d":"2017-05-04","o":22.6,"h":23.05,"l":22.25,"c":22.75,"v":302200},{"d":"2017-05-05","o":22.8,"h":23.2,"l":22.55,"c":22.85,"v":375900},{"d":"2017-05-08","o":22.8,"h":23.35,"l":22.7,"c":22.95,"v":298500},{"d":"2017-05-09","o":22.9,"h":23,"l":22.6,"c":22.8,"v":292800},{"d":"2017-05-10","o":22.9,"h":23.28,"l":22.75,"c":23,"v":428700},{"d":"2017-05-11","o":22.95,"h":23.15,"l":22.55,"c":22.8,"v":216400},{"d":"2017-05-12","o":22.75,"h":23.05,"l":22.65,"c":22.85,"v":146700},{"d":"2017-05-15","o":22.8,"h":23.05,"l":22.55,"c":22.85,"v":288300},{"d":"2017-05-16","o":22.95,"h":23,"l":22.5,"c":22.8,"v":190700},{"d":"2017-05-17","o":22.75,"h":22.8,"l":22.3,"c":22.5,"v":208100},{"d":"2017-05-18","o":22.65,"h":22.7,"l":21.75,"c":21.8,"v":425700},{"d":"2017-05-19","o":21.85,"h":22.3,"l":21.8,"c":22.3,"v":225000},{"d":"2017-05-22","o":22.45,"h":22.45,"l":21.78,"c":22.15,"v":208100},{"d":"2017-05-23","o":22.15,"h":22.25,"l":21.85,"c":21.95,"v":143900},{"d":"2017-05-24","o":21.95,"h":22.2,"l":21.6,"c":21.8,"v":223900},{"d":"2017-05-25","o":21.8,"h":21.88,"l":21.4,"c":21.6,"v":222700},{"d":"2017-05-26","o":21.6,"h":21.8,"l":21.45,"c":21.55,"v":134000},{"d":"2017-05-30","o":21.5,"h":21.6,"l":21.3,"c":21.55,"v":182800},{"d":"2017-05-31","o":21.6,"h":21.6,"l":21.05,"c":21.5,"v":237300},{"d":"2017-06-01","o":21.5,"h":22.15,"l":21.4,"c":22,"v":232500},{"d":"2017-06-02","o":22.1,"h":22.2,"l":21.15,"c":21.4,"v":450000},{"d":"2017-06-05","o":21.4,"h":21.75,"l":21.3,"c":21.5,"v":305800},{"d":"2017-06-06","o":21.35,"h":21.6,"l":21.2,"c":21.55,"v":364700},{"d":"2017-06-07","o":21.45,"h":21.65,"l":21.05,"c":21.2,"v":477600},{"d":"2017-06-08","o":21.2,"h":21.4,"l":21.05,"c":21.3,"v":293700},{"d":"2017-06-09","o":21.25,"h":21.75,"l":21.05,"c":21.5,"v":178600},{"d":"2017-06-12","o":21.45,"h":22.8,"l":21.45,"c":22.45,"v":537400},{"d":"2017-06-13","o":22.45,"h":22.9,"l":22.4,"c":22.7,"v":246500},{"d":"2017-06-14","o":22.75,"h":22.76,"l":21.9,"c":21.9,"v":205600},{"d":"2017-06-15","o":21.75,"h":22.1,"l":21.74,"c":21.75,"v":473900},{"d":"2017-06-16","o":21.85,"h":21.85,"l":19.25,"c":19.5,"v":1263100},{"d":"2017-06-19","o":19.9,"h":20.45,"l":19.65,"c":20.05,"v":566200},{"d":"2017-06-20","o":20,"h":20.05,"l":19.4,"c":19.5,"v":367900},{"d":"2017-06-21","o":19.4,"h":19.55,"l":18.15,"c":18.2,"v":753200},{"d":"2017-06-22","o":18.45,"h":18.95,"l":18.2,"c":18.8,"v":435500},{"d":"2017-06-23","o":18.75,"h":19.3,"l":18.5,"c":19.2,"v":314800},{"d":"2017-06-26","o":19.25,"h":19.85,"l":19,"c":19.65,"v":275200},{"d":"2017-06-27","o":19.75,"h":20.25,"l":19.1,"c":19.1,"v":220100},{"d":"2017-06-28","o":19.2,"h":19.95,"l":19.2,"c":19.4,"v":268700},{"d":"2017-06-29","o":19.35,"h":19.75,"l":19.15,"c":19.4,"v":237800},{"d":"2017-06-30","o":19.6,"h":19.67,"l":18.65,"c":18.9,"v":511200},{"d":"2017-07-03","o":19,"h":19.65,"l":18.95,"c":19.45,"v":260100},{"d":"2017-07-05","o":19.7,"h":19.85,"l":19.15,"c":19.45,"v":471200},{"d":"2017-07-06","o":19.3,"h":19.5,"l":19.1,"c":19.3,"v":174500},{"d":"2017-07-07","o":19.35,"h":19.5,"l":18.94,"c":19.35,"v":481500},{"d":"2017-07-10","o":19.5,"h":19.65,"l":19.25,"c":19.5,"v":438500},{"d":"2017-07-11","o":19.5,"h":20.55,"l":19.35,"c":20.35,"v":286700},{"d":"2017-07-12","o":20.55,"h":20.9,"l":20.25,"c":20.25,"v":166400},{"d":"2017-07-13","o":20.3,"h":20.65,"l":20.15,"c":20.45,"v":149500},{"d":"2017-07-14","o":20.4,"h":20.9,"l":20.23,"c":20.9,"v":259900},{"d":"2017-07-17","o":21,"h":21,"l":20.25,"c":20.75,"v":255000},{"d":"2017-07-18","o":20.7,"h":21.3,"l":20.35,"c":20.35,"v":197100},{"d":"2017-07-19","o":20.45,"h":20.55,"l":20.2,"c":20.55,"v":176200},{"d":"2017-07-20","o":20.55,"h":20.55,"l":20.01,"c":20.1,"v":170100},{"d":"2017-07-21","o":20.05,"h":20.11,"l":19.8,"c":19.95,"v":266900},{"d":"2017-07-24","o":20.05,"h":20.05,"l":19.77,"c":20,"v":206400},{"d":"2017-07-25","o":20,"h":20.45,"l":20,"c":20.15,"v":201900},{"d":"2017-07-26","o":20.2,"h":20.3,"l":19.97,"c":20.1,"v":157000},{"d":"2017-07-27","o":20.1,"h":20.15,"l":19.85,"c":19.9,"v":241900},{"d":"2017-07-28","o":19.8,"h":20.1,"l":19.6,"c":20.05,"v":213400},{"d":"2017-07-31","o":20.55,"h":21.25,"l":20.15,"c":20.2,"v":643100},{"d":"2017-08-01","o":20.2,"h":20.42,"l":19.8,"c":19.95,"v":504000},{"d":"2017-08-02","o":19.9,"h":20.4,"l":19.5,"c":19.75,"v":650200},{"d":"2017-08-03","o":19.45,"h":19.7,"l":19,"c":19.05,"v":396200},{"d":"2017-08-04","o":19.15,"h":19.45,"l":19,"c":19.35,"v":235500},{"d":"2017-08-07","o":19.45,"h":19.73,"l":19.25,"c":19.3,"v":352300},{"d":"2017-08-08","o":19.25,"h":19.75,"l":18.65,"c":18.75,"v":361400},{"d":"2017-08-09","o":18.75,"h":19,"l":18.58,"c":18.9,"v":328000},{"d":"2017-08-10","o":18.85,"h":18.85,"l":18.2,"c":18.3,"v":268000},{"d":"2017-08-11","o":18.35,"h":18.9,"l":18.33,"c":18.6,"v":326200},{"d":"2017-08-14","o":18.85,"h":18.85,"l":18.1,"c":18.25,"v":286500},{"d":"2017-08-15","o":18.3,"h":18.4,"l":18.05,"c":18.35,"v":273900},{"d":"2017-08-16","o":18.4,"h":18.7,"l":18.3,"c":18.35,"v":168400},{"d":"2017-08-17","o":18.35,"h":18.6,"l":18.25,"c":18.5,"v":225100},{"d":"2017-08-18","o":18.55,"h":18.7,"l":18.15,"c":18.55,"v":412500},{"d":"2017-08-21","o":18.4,"h":18.6,"l":17.85,"c":18.05,"v":295000},{"d":"2017-08-22","o":18,"h":18.25,"l":18,"c":18.1,"v":185300},{"d":"2017-08-23","o":18.05,"h":18.2,"l":17.9,"c":18.05,"v":194300},{"d":"2017-08-24","o":18,"h":18.1,"l":17.65,"c":17.85,"v":302800},{"d":"2017-08-25","o":17.9,"h":18.5,"l":17.9,"c":18.4,"v":220200},{"d":"2017-08-28","o":18.5,"h":18.6,"l":18.13,"c":18.3,"v":141000},{"d":"2017-08-29","o":18.15,"h":18.55,"l":18.15,"c":18.55,"v":98000},{"d":"2017-08-30","o":18.45,"h":18.6,"l":18.3,"c":18.55,"v":160300},{"d":"2017-08-31","o":18.6,"h":19.15,"l":18.5,"c":18.9,"v":362200},{"d":"2017-09-01","o":19.05,"h":19.45,"l":18.9,"c":19.05,"v":185200},{"d":"2017-09-05","o":19.05,"h":19.2,"l":18.65,"c":18.7,"v":190600},{"d":"2017-09-06","o":18.65,"h":19.2,"l":18.6,"c":19.1,"v":166200},{"d":"2017-09-07","o":19,"h":19.2,"l":18.5,"c":18.55,"v":225600},{"d":"2017-09-08","o":18.55,"h":18.6,"l":18.1,"c":18.1,"v":209400},{"d":"2017-09-11","o":18.1,"h":18.5,"l":18,"c":18.1,"v":231600},{"d":"2017-09-12","o":18.05,"h":18.45,"l":18,"c":18.35,"v":337000},{"d":"2017-09-13","o":18.2,"h":18.85,"l":18.2,"c":18.65,"v":182700},{"d":"2017-09-14","o":18.65,"h":18.8,"l":18.35,"c":18.65,"v":188700},{"d":"2017-09-15","o":18.6,"h":18.85,"l":18.46,"c":18.85,"v":298100},{"d":"2017-09-18","o":18.95,"h":19.25,"l":18.75,"c":18.95,"v":350800},{"d":"2017-09-19","o":19.1,"h":19.27,"l":18.6,"c":18.9,"v":203600},{"d":"2017-09-20","o":19,"h":19.4,"l":18.85,"c":19,"v":155700},{"d":"2017-09-21","o":19.05,"h":19.05,"l":18.4,"c":18.5,"v":246700},{"d":"2017-09-22","o":18.4,"h":18.75,"l":18.35,"c":18.55,"v":261400},{"d":"2017-09-25","o":18.45,"h":18.8,"l":18.35,"c":18.6,"v":254600},{"d":"2017-09-26","o":18.55,"h":19.13,"l":18.55,"c":18.9,"v":251400},{"d":"2017-09-27","o":18.9,"h":19,"l":18.58,"c":18.65,"v":187600},{"d":"2017-09-28","o":18.7,"h":18.8,"l":18.4,"c":18.65,"v":340300},{"d":"2017-09-29","o":18.75,"h":19.4,"l":18.69,"c":19.35,"v":516100},{"d":"2017-10-02","o":19.35,"h":19.75,"l":19,"c":19,"v":419200},{"d":"2017-10-03","o":18.95,"h":19.25,"l":18.85,"c":19.05,"v":256000},{"d":"2017-10-04","o":19,"h":19.05,"l":18.65,"c":18.8,"v":187500},{"d":"2017-10-05","o":18.95,"h":19.6,"l":18.7,"c":19.55,"v":333800},{"d":"2017-10-06","o":19.5,"h":19.5,"l":19,"c":19.1,"v":213000},{"d":"2017-10-09","o":19.1,"h":19.65,"l":19.1,"c":19.25,"v":249700},{"d":"2017-10-10","o":19.3,"h":19.65,"l":19.3,"c":19.45,"v":200900},{"d":"2017-10-11","o":19.5,"h":20.45,"l":19.25,"c":20.35,"v":517700},{"d":"2017-10-12","o":20.35,"h":20.7,"l":20.2,"c":20.45,"v":495400},{"d":"2017-10-13","o":20.6,"h":20.65,"l":20.35,"c":20.6,"v":464200},{"d":"2017-10-16","o":20.7,"h":20.7,"l":20.35,"c":20.6,"v":325400},{"d":"2017-10-17","o":20.65,"h":20.7,"l":20.45,"c":20.7,"v":226500},{"d":"2017-10-18","o":20.75,"h":20.8,"l":20,"c":20.43,"v":394300},{"d":"2017-10-19","o":20.15,"h":20.53,"l":20,"c":20.45,"v":187000},{"d":"2017-10-20","o":20.4,"h":20.78,"l":20.35,"c":20.65,"v":218400},{"d":"2017-10-23","o":20.7,"h":20.7,"l":19.95,"c":20.1,"v":368700},{"d":"2017-10-24","o":20.1,"h":20.3,"l":19.9,"c":19.95,"v":294100},{"d":"2017-10-25","o":19.9,"h":19.95,"l":19.35,"c":19.35,"v":326300},{"d":"2017-10-26","o":19.35,"h":20.15,"l":19.24,"c":20.1,"v":274200},{"d":"2017-10-27","o":20.15,"h":20.5,"l":19.8,"c":20.35,"v":341600},{"d":"2017-10-30","o":20,"h":20.55,"l":19.4,"c":20,"v":360100},{"d":"2017-10-31","o":19.9,"h":20.1,"l":19.65,"c":19.7,"v":439400},{"d":"2017-11-01","o":19.85,"h":20.1,"l":19.6,"c":19.75,"v":366100},{"d":"2017-11-02","o":19.8,"h":19.95,"l":19.6,"c":19.65,"v":451300},{"d":"2017-11-03","o":19.7,"h":19.8,"l":19.55,"c":19.65,"v":354900},{"d":"2017-11-06","o":19.4,"h":19.6,"l":19.15,"c":19.25,"v":314400},{"d":"2017-11-07","o":19.25,"h":19.35,"l":18.9,"c":19.05,"v":285700},{"d":"2017-11-08","o":18.95,"h":19.13,"l":18.8,"c":18.95,"v":403000},{"d":"2017-11-09","o":18.85,"h":19.1,"l":18.45,"c":18.7,"v":247300},{"d":"2017-11-10","o":18.75,"h":19.15,"l":18.65,"c":18.95,"v":233900},{"d":"2017-11-13","o":18.8,"h":18.9,"l":18.52,"c":18.7,"v":197100},{"d":"2017-11-14","o":18.75,"h":18.75,"l":18.35,"c":18.5,"v":230700},{"d":"2017-11-15","o":18.45,"h":19,"l":18.15,"c":18.85,"v":402100},{"d":"2017-11-16","o":18.95,"h":19,"l":18.5,"c":18.8,"v":247300},{"d":"2017-11-17","o":18.85,"h":19,"l":18.71,"c":18.85,"v":130300},{"d":"2017-11-20","o":18.75,"h":18.85,"l":18.4,"c":18.8,"v":229400},{"d":"2017-11-21","o":18.8,"h":19,"l":18.61,"c":18.8,"v":219400},{"d":"2017-11-22","o":18.75,"h":18.9,"l":18.6,"c":18.7,"v":216900},{"d":"2017-11-24","o":18.7,"h":18.8,"l":18.45,"c":18.45,"v":129700},{"d":"2017-11-27","o":18.35,"h":18.5,"l":18.05,"c":18.1,"v":249000},{"d":"2017-11-28","o":18,"h":18.25,"l":17.8,"c":18.2,"v":338500},{"d":"2017-11-29","o":18.2,"h":18.6,"l":17.85,"c":18,"v":347900},{"d":"2017-11-30","o":18.05,"h":18.35,"l":17.85,"c":18.25,"v":277800},{"d":"2017-12-01","o":18.3,"h":18.6,"l":18.1,"c":18.43,"v":238700},{"d":"2017-12-04","o":18.4,"h":18.75,"l":18.02,"c":18.2,"v":813700},{"d":"2017-12-05","o":18.2,"h":18.25,"l":18,"c":18.05,"v":168900},{"d":"2017-12-06","o":18,"h":18.02,"l":17.6,"c":17.75,"v":373200},{"d":"2017-12-07","o":17.75,"h":17.9,"l":17.65,"c":17.85,"v":334200},{"d":"2017-12-08","o":17.9,"h":18.05,"l":17.8,"c":17.9,"v":209600},{"d":"2017-12-11","o":17.8,"h":18.3,"l":17.8,"c":17.95,"v":250300},{"d":"2017-12-12","o":18,"h":18.3,"l":17.9,"c":18.25,"v":292000},{"d":"2017-12-13","o":18.15,"h":18.3,"l":18.1,"c":18.2,"v":245700},{"d":"2017-12-14","o":18.05,"h":18.3,"l":17.98,"c":18.25,"v":337000},{"d":"2017-12-15","o":18.15,"h":18.9,"l":18.02,"c":18.7,"v":773000},{"d":"2017-12-18","o":18.7,"h":19.45,"l":18.6,"c":19.3,"v":722000},{"d":"2017-12-19","o":19.35,"h":19.35,"l":19.15,"c":19.2,"v":234800},{"d":"2017-12-20","o":19.25,"h":19.26,"l":18.55,"c":18.75,"v":305000},{"d":"2017-12-21","o":18.65,"h":19.3,"l":18.65,"c":19.15,"v":230700},{"d":"2017-12-22","o":19.15,"h":19.5,"l":19.04,"c":19.3,"v":347100},{"d":"2017-12-26","o":19.2,"h":19.55,"l":19.13,"c":19.48,"v":234500},{"d":"2017-12-27","o":19.5,"h":19.51,"l":19.15,"c":19.2,"v":100900},{"d":"2017-12-28","o":19.25,"h":19.35,"l":19.1,"c":19.3,"v":231600},{"d":"2017-12-29","o":19.3,"h":19.8,"l":19.25,"c":19.7,"v":290500},{"d":"2018-01-02","o":19.75,"h":20.35,"l":19.65,"c":20.1,"v":326600},{"d":"2018-01-03","o":20.2,"h":20.4,"l":20.05,"c":20.4,"v":205900},{"d":"2018-01-04","o":20.35,"h":20.5,"l":20,"c":20.05,"v":244100},{"d":"2018-01-05","o":20.1,"h":20.2,"l":19.95,"c":20.1,"v":464900},{"d":"2018-01-08","o":20.15,"h":20.4,"l":20,"c":20.3,"v":254500},{"d":"2018-01-09","o":20.4,"h":20.75,"l":20.3,"c":20.75,"v":377000},{"d":"2018-01-10","o":20.75,"h":20.75,"l":20.11,"c":20.4,"v":347600},{"d":"2018-01-11","o":20.45,"h":21.2,"l":20.33,"c":21.1,"v":497900},{"d":"2018-01-12","o":21.15,"h":21.25,"l":20.58,"c":20.8,"v":494900},{"d":"2018-01-16","o":20.95,"h":20.95,"l":20.17,"c":20.35,"v":491400},{"d":"2018-01-17","o":20.45,"h":20.7,"l":19.95,"c":20.6,"v":542600},{"d":"2018-01-18","o":20.5,"h":20.65,"l":20.01,"c":20.4,"v":264600},{"d":"2018-01-19","o":20.4,"h":20.75,"l":20.3,"c":20.6,"v":237800},{"d":"2018-01-22","o":20.6,"h":20.7,"l":20.2,"c":20.7,"v":273200},{"d":"2018-01-23","o":20.75,"h":20.9,"l":20.45,"c":20.8,"v":232400},{"d":"2018-01-24","o":21.05,"h":21.5,"l":20.88,"c":21.35,"v":349000},{"d":"2018-01-25","o":21.55,"h":21.78,"l":21.05,"c":21.7,"v":321400},{"d":"2018-01-26","o":21.85,"h":21.9,"l":21.45,"c":21.7,"v":413100},{"d":"2018-01-29","o":21.55,"h":21.8,"l":21,"c":21.1,"v":394800},{"d":"2018-01-30","o":20.95,"h":21.65,"l":20.15,"c":20.5,"v":388400},{"d":"2018-01-31","o":20.55,"h":20.75,"l":20.31,"c":20.5,"v":403800},{"d":"2018-02-01","o":20.45,"h":20.95,"l":20.45,"c":20.9,"v":471700},{"d":"2018-02-02","o":20.7,"h":20.85,"l":20.25,"c":20.4,"v":460400},{"d":"2018-02-05","o":20.45,"h":20.58,"l":19.56,"c":19.75,"v":718500},{"d":"2018-02-06","o":19.2,"h":19.5,"l":19,"c":19.1,"v":853800},{"d":"2018-02-07","o":19.15,"h":19.35,"l":18.85,"c":19,"v":255300},{"d":"2018-02-08","o":19,"h":19.2,"l":18.3,"c":18.4,"v":395700},{"d":"2018-02-09","o":18.6,"h":18.62,"l":17.8,"c":18,"v":526300},{"d":"2018-02-12","o":18.15,"h":18.79,"l":18.15,"c":18.6,"v":770800},{"d":"2018-02-13","o":18.5,"h":18.8,"l":18.25,"c":18.35,"v":294500},{"d":"2018-02-14","o":18.35,"h":18.55,"l":18.15,"c":18.35,"v":307600},{"d":"2018-02-15","o":18.45,"h":18.6,"l":18.1,"c":18.2,"v":296100},{"d":"2018-02-16","o":18.05,"h":18.4,"l":17.75,"c":18,"v":961400},{"d":"2018-02-20","o":18,"h":18.4,"l":17.85,"c":17.9,"v":562800},{"d":"2018-02-21","o":17.85,"h":18.35,"l":17.85,"c":17.85,"v":377100},{"d":"2018-02-22","o":17.9,"h":18.2,"l":17.8,"c":17.85,"v":435300},{"d":"2018-02-23","o":17.85,"h":18,"l":17.55,"c":17.8,"v":298800},{"d":"2018-02-26","o":17.8,"h":18.15,"l":17.75,"c":18,"v":465200},{"d":"2018-02-27","o":18.05,"h":18.1,"l":17.7,"c":17.7,"v":233400},{"d":"2018-02-28","o":17.75,"h":18,"l":17.65,"c":17.8,"v":260400},{"d":"2018-03-01","o":17.75,"h":17.88,"l":17.48,"c":17.7,"v":310000},{"d":"2018-03-02","o":17.7,"h":18.1,"l":17.57,"c":17.9,"v":245600},{"d":"2018-03-05","o":17.95,"h":18.09,"l":17.8,"c":17.9,"v":297600},{"d":"2018-03-06","o":17.95,"h":18.05,"l":17.8,"c":17.9,"v":158400},{"d":"2018-03-07","o":17.7,"h":17.95,"l":17.64,"c":17.75,"v":171200},{"d":"2018-03-08","o":17.7,"h":17.85,"l":17.65,"c":17.75,"v":258000},{"d":"2018-03-09","o":17.85,"h":17.9,"l":17.65,"c":17.65,"v":396600},{"d":"2018-03-12","o":17.6,"h":18.05,"l":17.6,"c":17.95,"v":164900},{"d":"2018-03-13","o":18,"h":18.05,"l":17.6,"c":17.8,"v":416400},{"d":"2018-03-14","o":17.8,"h":17.95,"l":17.6,"c":17.65,"v":279000},{"d":"2018-03-15","o":17.7,"h":17.8,"l":17.25,"c":17.6,"v":323400},{"d":"2018-03-16","o":17.7,"h":17.9,"l":17.6,"c":17.9,"v":229000},{"d":"2018-03-19","o":17.95,"h":17.95,"l":17.6,"c":17.65,"v":272700},{"d":"2018-03-20","o":17.7,"h":17.95,"l":17.45,"c":17.6,"v":423900},{"d":"2018-03-21","o":17.6,"h":17.9,"l":17.5,"c":17.8,"v":333700},{"d":"2018-03-22","o":17.6,"h":18.05,"l":17.6,"c":17.6,"v":407700},{"d":"2018-03-23","o":17.65,"h":18.1,"l":17.65,"c":17.65,"v":422300},{"d":"2018-03-26","o":17.85,"h":18.05,"l":17.7,"c":17.75,"v":495900},{"d":"2018-03-27","o":17.75,"h":17.9,"l":17.65,"c":17.75,"v":234500},{"d":"2018-03-28","o":17.75,"h":17.8,"l":17.55,"c":17.6,"v":158200},{"d":"2018-03-29","o":17.6,"h":17.85,"l":17.55,"c":17.65,"v":215900},{"d":"2018-04-02","o":17.55,"h":17.8,"l":16.9,"c":17.1,"v":301600},{"d":"2018-04-03","o":17.2,"h":17.35,"l":17,"c":17.3,"v":242900},{"d":"2018-04-04","o":17.15,"h":17.3,"l":16.9,"c":16.9,"v":175400},{"d":"2018-04-05","o":16.9,"h":17.35,"l":16.9,"c":16.95,"v":293500},{"d":"2018-04-06","o":16.95,"h":17.1,"l":16.75,"c":16.85,"v":177800},{"d":"2018-04-09","o":16.9,"h":16.95,"l":16.5,"c":16.6,"v":420700},{"d":"2018-04-10","o":16.75,"h":17.25,"l":16.73,"c":16.95,"v":348100},{"d":"2018-04-11","o":16.95,"h":17.38,"l":16.85,"c":16.88,"v":349300},{"d":"2018-04-12","o":16.9,"h":16.95,"l":16.5,"c":16.65,"v":247500},{"d":"2018-04-13","o":16.65,"h":16.7,"l":16.35,"c":16.55,"v":163600},{"d":"2018-04-16","o":16.55,"h":16.65,"l":16.45,"c":16.55,"v":182800},{"d":"2018-04-17","o":16.6,"h":16.85,"l":16.5,"c":16.55,"v":423700},{"d":"2018-04-18","o":16.6,"h":16.85,"l":16.6,"c":16.7,"v":320700},{"d":"2018-04-19","o":16.85,"h":16.85,"l":16.5,"c":16.6,"v":332100},{"d":"2018-04-20","o":16.6,"h":16.65,"l":16.27,"c":16.35,"v":344500},{"d":"2018-04-23","o":16.4,"h":16.5,"l":16.15,"c":16.2,"v":144400},{"d":"2018-04-24","o":16.1,"h":16.25,"l":15.82,"c":16,"v":326500},{"d":"2018-04-25","o":15.95,"h":16.1,"l":15.85,"c":16,"v":217700},{"d":"2018-04-26","o":16,"h":16.05,"l":15.55,"c":15.75,"v":1016600},{"d":"2018-04-27","o":15.75,"h":16.55,"l":15.7,"c":16.35,"v":1053600},{"d":"2018-04-30","o":16.85,"h":17.73,"l":16.8,"c":17.65,"v":1338000},{"d":"2018-05-01","o":17.65,"h":17.8,"l":16.95,"c":17.25,"v":402800},{"d":"2018-05-02","o":17.25,"h":17.5,"l":17,"c":17.1,"v":215200},{"d":"2018-05-03","o":17.1,"h":17.65,"l":17.1,"c":17.5,"v":357000},{"d":"2018-05-04","o":17.6,"h":18,"l":17.48,"c":17.9,"v":861000},{"d":"2018-05-07","o":17.7,"h":18,"l":17.65,"c":17.95,"v":777000},{"d":"2018-05-08","o":17.9,"h":18.05,"l":17.75,"c":18,"v":675800},{"d":"2018-05-09","o":18.1,"h":18.1,"l":17.9,"c":17.95,"v":739700},{"d":"2018-05-10","o":18,"h":18.04,"l":17.85,"c":17.95,"v":1006300},{"d":"2018-05-11","o":18.1,"h":18.35,"l":17.95,"c":18.05,"v":650600},{"d":"2018-05-14","o":18.15,"h":18.25,"l":17.9,"c":18,"v":233200},{"d":"2018-05-15","o":18,"h":18,"l":17.55,"c":17.75,"v":266800},{"d":"2018-05-16","o":17.85,"h":17.9,"l":17.8,"c":17.9,"v":135200},{"d":"2018-05-17","o":18,"h":18.14,"l":17.85,"c":17.9,"v":461700},{"d":"2018-05-18","o":17.9,"h":18.1,"l":17.9,"c":18.05,"v":387100},{"d":"2018-05-21","o":18,"h":18.25,"l":18,"c":18.15,"v":373500},{"d":"2018-05-22","o":18.2,"h":18.35,"l":18.1,"c":18.25,"v":513500},{"d":"2018-05-23","o":18.4,"h":18.8,"l":18.2,"c":18.7,"v":501500},{"d":"2018-05-24","o":18.7,"h":18.7,"l":18.2,"c":18.2,"v":392200},{"d":"2018-05-25","o":18.3,"h":19.1,"l":18.15,"c":19.05,"v":514800},{"d":"2018-05-29","o":18.75,"h":19.02,"l":18.7,"c":18.95,"v":465100},{"d":"2018-05-30","o":19,"h":19.4,"l":18.9,"c":19.3,"v":297600},{"d":"2018-05-31","o":19.3,"h":19.5,"l":19.15,"c":19.25,"v":211400},{"d":"2018-06-01","o":19.3,"h":19.7,"l":19.3,"c":19.5,"v":458800},{"d":"2018-06-04","o":19.6,"h":19.9,"l":19.6,"c":19.8,"v":680300},{"d":"2018-06-05","o":19.8,"h":20.53,"l":19.68,"c":20.45,"v":799100},{"d":"2018-06-06","o":20.45,"h":20.55,"l":20,"c":20.3,"v":769100},{"d":"2018-06-07","o":20.35,"h":20.4,"l":19.9,"c":20.1,"v":339500},{"d":"2018-06-08","o":20.05,"h":20.18,"l":19.95,"c":20.05,"v":337100},{"d":"2018-06-11","o":19.95,"h":20.1,"l":19.73,"c":19.9,"v":681000},{"d":"2018-06-12","o":19.9,"h":20.1,"l":19.75,"c":19.85,"v":314000},{"d":"2018-06-13","o":19.8,"h":20.05,"l":19.65,"c":19.85,"v":252000},{"d":"2018-06-14","o":20,"h":20,"l":19.8,"c":20,"v":273000},{"d":"2018-06-15","o":19.9,"h":20,"l":19.65,"c":19.95,"v":1498700},{"d":"2018-06-18","o":19.9,"h":20.1,"l":19.55,"c":19.55,"v":208900},{"d":"2018-06-19","o":19.5,"h":19.5,"l":18.75,"c":18.9,"v":493900},{"d":"2018-06-20","o":18.9,"h":19,"l":18.65,"c":18.8,"v":241800},{"d":"2018-06-21","o":18.75,"h":18.85,"l":18.35,"c":18.4,"v":211400},{"d":"2018-06-22","o":18.6,"h":18.6,"l":18.05,"c":18.25,"v":309000},{"d":"2018-06-25","o":18.25,"h":18.35,"l":17.9,"c":17.9,"v":427300},{"d":"2018-06-26","o":17.95,"h":18.35,"l":17.9,"c":18,"v":474700},{"d":"2018-06-27","o":18.1,"h":18.8,"l":18.1,"c":18.35,"v":700400},{"d":"2018-06-28","o":18.4,"h":18.45,"l":17.95,"c":18.15,"v":241800},{"d":"2018-06-29","o":18.2,"h":18.35,"l":18,"c":18.35,"v":245400},{"d":"2018-07-02","o":18.2,"h":18.35,"l":17.9,"c":17.9,"v":348000},{"d":"2018-07-03","o":18,"h":18.2,"l":18,"c":18,"v":79400},{"d":"2018-07-05","o":18.05,"h":18.25,"l":18.05,"c":18.2,"v":228800},{"d":"2018-07-06","o":18.3,"h":18.35,"l":18.1,"c":18.25,"v":263900},{"d":"2018-07-09","o":18.5,"h":18.65,"l":18.25,"c":18.4,"v":342300},{"d":"2018-07-10","o":18.5,"h":18.55,"l":18.2,"c":18.2,"v":276800},{"d":"2018-07-11","o":18.2,"h":18.45,"l":18.1,"c":18.1,"v":201300},{"d":"2018-07-12","o":18.15,"h":18.25,"l":18,"c":18,"v":203100},{"d":"2018-07-13","o":18,"h":18.15,"l":17.95,"c":18.02,"v":271800},{"d":"2018-07-16","o":18.05,"h":18.58,"l":18,"c":18.4,"v":287600},{"d":"2018-07-17","o":18.4,"h":18.55,"l":18.25,"c":18.55,"v":195900},{"d":"2018-07-18","o":18.5,"h":19.1,"l":18.5,"c":19.1,"v":1422300},{"d":"2018-07-19","o":19.2,"h":19.4,"l":19.05,"c":19.2,"v":432800},{"d":"2018-07-20","o":19.2,"h":19.45,"l":19.1,"c":19.1,"v":249400},{"d":"2018-07-23","o":19.05,"h":19.25,"l":18.8,"c":18.9,"v":329600},{"d":"2018-07-24","o":19.05,"h":19.25,"l":18.9,"c":19.25,"v":445100},{"d":"2018-07-25","o":19.2,"h":19.5,"l":18.9,"c":19.25,"v":561100},{"d":"2018-07-26","o":19.25,"h":19.45,"l":19.05,"c":19.25,"v":229600},{"d":"2018-07-27","o":19.25,"h":19.4,"l":18.93,"c":19,"v":349700},{"d":"2018-07-30","o":19.95,"h":20,"l":19.25,"c":19.6,"v":504000},{"d":"2018-07-31","o":19.75,"h":20.65,"l":19.65,"c":20.38,"v":637900},{"d":"2018-08-01","o":20.35,"h":20.4,"l":19.8,"c":20,"v":580800},{"d":"2018-08-02","o":20,"h":20.5,"l":19.93,"c":20.3,"v":358400},{"d":"2018-08-03","o":20.25,"h":20.5,"l":19.9,"c":20,"v":483700},{"d":"2018-08-06","o":19.7,"h":19.9,"l":19.5,"c":19.65,"v":503400},{"d":"2018-08-07","o":19.7,"h":19.98,"l":19.5,"c":19.8,"v":412800},{"d":"2018-08-08","o":19.75,"h":19.95,"l":19.6,"c":19.75,"v":340400},{"d":"2018-08-09","o":19.75,"h":20.05,"l":19.7,"c":19.9,"v":345300},{"d":"2018-08-10","o":20,"h":20.45,"l":19.75,"c":20.15,"v":995300},{"d":"2018-08-13","o":20.15,"h":20.25,"l":19.9,"c":19.95,"v":331800},{"d":"2018-08-14","o":20.25,"h":20.38,"l":19.95,"c":20.35,"v":547700},{"d":"2018-08-15","o":20.15,"h":20.3,"l":19.95,"c":20.1,"v":370400},{"d":"2018-08-16","o":20.2,"h":20.25,"l":19.9,"c":20,"v":245900},{"d":"2018-08-17","o":20.05,"h":20.15,"l":19.85,"c":20.1,"v":149600},{"d":"2018-08-20","o":20.1,"h":20.55,"l":20,"c":20.35,"v":262300},{"d":"2018-08-21","o":20.35,"h":20.65,"l":20.15,"c":20.25,"v":292000},{"d":"2018-08-22","o":20.4,"h":20.6,"l":20.2,"c":20.58,"v":360100},{"d":"2018-08-23","o":20.6,"h":20.65,"l":20.2,"c":20.35,"v":286500},{"d":"2018-08-24","o":20.35,"h":20.58,"l":20.25,"c":20.4,"v":358900},{"d":"2018-08-27","o":20.45,"h":20.75,"l":20.4,"c":20.65,"v":337700},{"d":"2018-08-28","o":20.6,"h":20.7,"l":20.1,"c":20.18,"v":418600},{"d":"2018-08-29","o":20.25,"h":20.4,"l":19.95,"c":20.1,"v":419800},{"d":"2018-08-30","o":20.2,"h":20.2,"l":19.65,"c":20.05,"v":269700},{"d":"2018-08-31","o":20.05,"h":20.15,"l":19.83,"c":20.1,"v":273400},{"d":"2018-09-04","o":20.25,"h":20.43,"l":20.1,"c":20.2,"v":354700},{"d":"2018-09-05","o":20.2,"h":20.2,"l":19.85,"c":20,"v":392300},{"d":"2018-09-06","o":20,"h":20.2,"l":19.65,"c":19.85,"v":191700},{"d":"2018-09-07","o":19.85,"h":19.9,"l":19.65,"c":19.85,"v":263300},{"d":"2018-09-10","o":19.85,"h":20.15,"l":19.75,"c":19.85,"v":299300},{"d":"2018-09-11","o":19.9,"h":20,"l":19.7,"c":19.85,"v":209000},{"d":"2018-09-12","o":19.85,"h":19.9,"l":19.65,"c":19.75,"v":227200},{"d":"2018-09-13","o":19.8,"h":19.8,"l":19.3,"c":19.45,"v":495200},{"d":"2018-09-14","o":19.4,"h":19.75,"l":19.2,"c":19.55,"v":255000},{"d":"2018-09-17","o":19.5,"h":19.63,"l":19.35,"c":19.45,"v":205200},{"d":"2018-09-18","o":19.5,"h":19.6,"l":19.4,"c":19.4,"v":209000},{"d":"2018-09-19","o":19.45,"h":19.52,"l":19.2,"c":19.4,"v":339200},{"d":"2018-09-20","o":19.6,"h":19.6,"l":19.3,"c":19.35,"v":400900},{"d":"2018-09-21","o":19.4,"h":19.7,"l":19.25,"c":19.7,"v":553200},{"d":"2018-09-24","o":20,"h":20.3,"l":19.77,"c":20.15,"v":682400},{"d":"2018-09-25","o":20.2,"h":20.3,"l":19.85,"c":20.2,"v":334600},{"d":"2018-09-26","o":20.15,"h":20.45,"l":20,"c":20.2,"v":434700},{"d":"2018-09-27","o":20.25,"h":20.45,"l":20.11,"c":20.4,"v":321000},{"d":"2018-09-28","o":20.4,"h":20.45,"l":20.2,"c":20.4,"v":393800},{"d":"2018-10-01","o":20.42,"h":20.99,"l":20.31,"c":20.77,"v":586900},{"d":"2018-10-02","o":20.81,"h":20.82,"l":20.45,"c":20.8,"v":356400},{"d":"2018-10-03","o":20.94,"h":20.95,"l":20.7,"c":20.8,"v":633900},{"d":"2018-10-04","o":20.71,"h":20.79,"l":20.42,"c":20.72,"v":510500},{"d":"2018-10-05","o":20.67,"h":20.99,"l":20.67,"c":20.86,"v":254600},{"d":"2018-10-08","o":20.77,"h":20.85,"l":20.63,"c":20.67,"v":320400},{"d":"2018-10-09","o":20.68,"h":20.84,"l":20.53,"c":20.63,"v":308600},{"d":"2018-10-10","o":20.74,"h":20.74,"l":20.32,"c":20.39,"v":333600},{"d":"2018-10-11","o":20,"h":20.56,"l":20,"c":20.11,"v":476300},{"d":"2018-10-12","o":20.25,"h":20.25,"l":19.79,"c":19.86,"v":456700},{"d":"2018-10-15","o":19.86,"h":20.46,"l":19.86,"c":20.38,"v":471700},{"d":"2018-10-16","o":20.45,"h":20.65,"l":20.2,"c":20.39,"v":544800},{"d":"2018-10-17","o":20.38,"h":20.39,"l":20.04,"c":20.2,"v":305700},{"d":"2018-10-18","o":20.1,"h":20.49,"l":20,"c":20.01,"v":534300},{"d":"2018-10-19","o":20.01,"h":20.15,"l":19.8,"c":19.8,"v":258400},{"d":"2018-10-22","o":19.87,"h":19.88,"l":19.52,"c":19.72,"v":284600},{"d":"2018-10-23","o":19.61,"h":19.72,"l":19.27,"c":19.43,"v":377500},{"d":"2018-10-24","o":19.48,"h":19.64,"l":19.28,"c":19.28,"v":1577500},{"d":"2018-10-25","o":19.43,"h":20,"l":19.4,"c":19.74,"v":239300},{"d":"2018-10-26","o":19.69,"h":19.75,"l":19.31,"c":19.56,"v":358500},{"d":"2018-10-29","o":19.44,"h":19.87,"l":19.1,"c":19.39,"v":862700},{"d":"2018-10-30","o":19.47,"h":19.47,"l":16.76,"c":18.73,"v":3027300},{"d":"2018-10-31","o":18.85,"h":19.46,"l":18.8,"c":19.19,"v":494300},{"d":"2018-11-01","o":19.25,"h":19.51,"l":19.24,"c":19.29,"v":640300},{"d":"2018-11-02","o":19.33,"h":19.5,"l":18.95,"c":19.33,"v":691800},{"d":"2018-11-05","o":19.55,"h":19.97,"l":19.18,"c":19.89,"v":988300},{"d":"2018-11-06","o":19.27,"h":19.54,"l":19.15,"c":19.35,"v":456800},{"d":"2018-11-07","o":19.59,"h":19.59,"l":19.27,"c":19.48,"v":274400},{"d":"2018-11-08","o":19.48,"h":19.7,"l":19.35,"c":19.55,"v":265300},{"d":"2018-11-09","o":19.46,"h":19.61,"l":19.35,"c":19.55,"v":397700},{"d":"2018-11-12","o":19.56,"h":19.84,"l":19.52,"c":19.61,"v":346900},{"d":"2018-11-13","o":19.67,"h":19.88,"l":19.5,"c":19.6,"v":257400},{"d":"2018-11-14","o":19.88,"h":19.95,"l":19.44,"c":19.86,"v":482500},{"d":"2018-11-15","o":19.71,"h":19.92,"l":19.62,"c":19.75,"v":425700},{"d":"2018-11-16","o":19.75,"h":19.75,"l":19.44,"c":19.56,"v":197900},{"d":"2018-11-19","o":19.56,"h":19.61,"l":19.28,"c":19.29,"v":393500},{"d":"2018-11-20","o":19.2,"h":19.39,"l":18.81,"c":19.06,"v":843200},{"d":"2018-11-21","o":19.25,"h":19.44,"l":19.24,"c":19.35,"v":358800},{"d":"2018-11-23","o":19.14,"h":19.51,"l":19.11,"c":19.4,"v":134400},{"d":"2018-11-26","o":19.4,"h":19.57,"l":19.32,"c":19.35,"v":258000},{"d":"2018-11-27","o":19.25,"h":19.49,"l":19.18,"c":19.43,"v":336300},{"d":"2018-11-28","o":19.44,"h":19.8,"l":19.36,"c":19.78,"v":314500},{"d":"2018-11-29","o":19.89,"h":19.9,"l":19.66,"c":19.71,"v":362200},{"d":"2018-11-30","o":19.7,"h":19.82,"l":19.42,"c":19.65,"v":376500},{"d":"2018-12-03","o":19.85,"h":19.85,"l":19.3,"c":19.63,"v":530600},{"d":"2018-12-04","o":19.64,"h":19.75,"l":19.48,"c":19.48,"v":769100},{"d":"2018-12-06","o":19.33,"h":19.64,"l":19.01,"c":19.56,"v":713700},{"d":"2018-12-07","o":19.67,"h":19.75,"l":19.5,"c":19.57,"v":375700},{"d":"2018-12-10","o":19.41,"h":19.69,"l":19.41,"c":19.53,"v":339800},{"d":"2018-12-11","o":19.69,"h":19.69,"l":19.45,"c":19.47,"v":321100},{"d":"2018-12-12","o":19.65,"h":19.75,"l":19.57,"c":19.6,"v":251600},{"d":"2018-12-13","o":19.64,"h":19.75,"l":19.55,"c":19.73,"v":294100},{"d":"2018-12-14","o":19.6,"h":19.83,"l":19.5,"c":19.6,"v":461700},{"d":"2018-12-17","o":19.52,"h":19.63,"l":19.01,"c":19.09,"v":675700},{"d":"2018-12-18","o":19.05,"h":19.31,"l":19,"c":19.05,"v":543600},{"d":"2018-12-19","o":19.1,"h":19.21,"l":18.83,"c":18.9,"v":604400},{"d":"2018-12-20","o":18.83,"h":19.01,"l":18.01,"c":18.1,"v":921000},{"d":"2018-12-21","o":18,"h":18.4,"l":17.5,"c":17.55,"v":4187400},{"d":"2018-12-24","o":17.53,"h":17.58,"l":17.26,"c":17.45,"v":657600},{"d":"2018-12-26","o":17.6,"h":17.95,"l":17.37,"c":17.85,"v":928700},{"d":"2018-12-27","o":17.9,"h":18,"l":16.5,"c":17.28,"v":1057000},{"d":"2018-12-28","o":17.25,"h":17.97,"l":17.14,"c":17.68,"v":932900},{"d":"2018-12-31","o":17.56,"h":17.74,"l":17.3,"c":17.34,"v":496400},{"d":"2019-01-02","o":17.12,"h":18,"l":17.1,"c":17.56,"v":347900},{"d":"2019-01-03","o":17.55,"h":17.77,"l":17.31,"c":17.51,"v":765900},{"d":"2019-01-04","o":18.12,"h":18.67,"l":18.08,"c":18.66,"v":661700},{"d":"2019-01-07","o":18.95,"h":19.3,"l":18.81,"c":19.11,"v":843400},{"d":"2019-01-08","o":19.19,"h":19.59,"l":19.16,"c":19.27,"v":505700},{"d":"2019-01-09","o":19.41,"h":19.52,"l":18.46,"c":18.5,"v":823000},{"d":"2019-01-10","o":18.44,"h":18.86,"l":18.44,"c":18.44,"v":612300},{"d":"2019-01-11","o":18.38,"h":18.64,"l":17.94,"c":17.97,"v":693400},{"d":"2019-01-14","o":18.02,"h":18.21,"l":17.62,"c":17.73,"v":623700},{"d":"2019-01-15","o":17.77,"h":17.91,"l":17.6,"c":17.67,"v":491800},{"d":"2019-01-16","o":17.7,"h":17.9,"l":17.6,"c":17.75,"v":368800},{"d":"2019-01-17","o":17.76,"h":18.45,"l":17.74,"c":18.27,"v":326200},{"d":"2019-01-18","o":18.43,"h":18.5,"l":18.27,"c":18.45,"v":288600},{"d":"2019-01-22","o":18.43,"h":18.56,"l":18.27,"c":18.46,"v":246600},{"d":"2019-01-23","o":18.59,"h":19,"l":18.59,"c":18.93,"v":423000},{"d":"2019-01-24","o":19,"h":19.24,"l":18.86,"c":18.87,"v":422800},{"d":"2019-01-25","o":19.01,"h":19.34,"l":18.66,"c":18.79,"v":669300},{"d":"2019-01-28","o":18.63,"h":19.5,"l":18.63,"c":19.41,"v":703900},{"d":"2019-01-29","o":19.47,"h":19.63,"l":19.14,"c":19.45,"v":427000},{"d":"2019-01-30","o":19.57,"h":19.62,"l":19.21,"c":19.55,"v":319500},{"d":"2019-01-31","o":19.55,"h":19.74,"l":19.38,"c":19.46,"v":288700},{"d":"2019-02-01","o":19.62,"h":19.67,"l":19.43,"c":19.67,"v":296600},{"d":"2019-02-04","o":19.69,"h":19.95,"l":19.61,"c":19.93,"v":631000},{"d":"2019-02-05","o":19.95,"h":20.07,"l":19.86,"c":19.89,"v":398700},{"d":"2019-02-06","o":19.32,"h":19.49,"l":19.08,"c":19.08,"v":334400},{"d":"2019-02-07","o":19.08,"h":19.2,"l":18.63,"c":18.76,"v":615400},{"d":"2019-02-08","o":18.86,"h":18.88,"l":18.63,"c":18.81,"v":237500},{"d":"2019-02-11","o":18.81,"h":19.05,"l":18.81,"c":18.92,"v":199000},{"d":"2019-02-12","o":19.12,"h":19.33,"l":19.03,"c":19.12,"v":290100},{"d":"2019-02-13","o":19.2,"h":19.4,"l":18.99,"c":19.21,"v":432400},{"d":"2019-02-14","o":19.28,"h":19.3,"l":18.62,"c":19.14,"v":469200},{"d":"2019-02-15","o":19.17,"h":19.38,"l":19.17,"c":19.23,"v":222700},{"d":"2019-02-19","o":19.24,"h":19.35,"l":19.07,"c":19.1,"v":241000},{"d":"2019-02-20","o":19.15,"h":19.25,"l":19.05,"c":19.07,"v":233100},{"d":"2019-02-21","o":19.07,"h":19.18,"l":18.81,"c":18.96,"v":285000},{"d":"2019-02-22","o":19,"h":19.2,"l":18.83,"c":19.05,"v":265800},{"d":"2019-02-25","o":19.06,"h":19.12,"l":18.8,"c":19.03,"v":330600},{"d":"2019-02-26","o":18.99,"h":19.49,"l":18.99,"c":19.32,"v":616100},{"d":"2019-02-27","o":19.33,"h":19.43,"l":19.27,"c":19.38,"v":225400},{"d":"2019-02-28","o":19.33,"h":19.44,"l":19.14,"c":19.4,"v":170300},{"d":"2019-03-01","o":19.47,"h":19.62,"l":19.29,"c":19.4,"v":177400},{"d":"2019-03-04","o":19.69,"h":19.75,"l":19.45,"c":19.56,"v":275100},{"d":"2019-03-05","o":19.6,"h":19.68,"l":19.41,"c":19.58,"v":225100},{"d":"2019-03-06","o":19.7,"h":19.73,"l":19.45,"c":19.55,"v":230800},{"d":"2019-03-07","o":19.61,"h":19.97,"l":19.52,"c":19.86,"v":444300},{"d":"2019-03-08","o":19.82,"h":20.02,"l":19.67,"c":20.02,"v":452700},{"d":"2019-03-11","o":20.02,"h":20.52,"l":19.89,"c":20.4,"v":654800},{"d":"2019-03-12","o":20.48,"h":20.48,"l":20.26,"c":20.41,"v":238800},{"d":"2019-03-13","o":20.44,"h":20.6,"l":20.32,"c":20.33,"v":364000},{"d":"2019-03-14","o":20.31,"h":20.64,"l":20.26,"c":20.51,"v":527500},{"d":"2019-03-15","o":20.54,"h":20.75,"l":20.32,"c":20.63,"v":940400},{"d":"2019-03-18","o":20.66,"h":20.78,"l":20.55,"c":20.61,"v":373000},{"d":"2019-03-19","o":20.66,"h":20.73,"l":20.48,"c":20.57,"v":413200},{"d":"2019-03-20","o":20.48,"h":20.65,"l":20.4,"c":20.55,"v":315700},{"d":"2019-03-21","o":20.43,"h":20.65,"l":20.36,"c":20.55,"v":317600},{"d":"2019-03-22","o":20.41,"h":20.63,"l":20.15,"c":20.2,"v":269900},{"d":"2019-03-25","o":20.2,"h":20.48,"l":20.2,"c":20.48,"v":278000},{"d":"2019-03-26","o":20.48,"h":20.65,"l":20.46,"c":20.51,"v":283200},{"d":"2019-03-27","o":20.51,"h":20.65,"l":20.37,"c":20.44,"v":476900},{"d":"2019-03-28","o":20.51,"h":20.59,"l":20.35,"c":20.42,"v":375500},{"d":"2019-03-29","o":20.43,"h":20.47,"l":20.3,"c":20.36,"v":507700},{"d":"2019-04-01","o":20.54,"h":20.54,"l":20.2,"c":20.25,"v":370100},{"d":"2019-04-02","o":20.24,"h":20.33,"l":19.81,"c":19.92,"v":502900},{"d":"2019-04-03","o":20.01,"h":20.35,"l":19.2,"c":19.3,"v":790600},{"d":"2019-04-04","o":19.39,"h":19.45,"l":18.82,"c":18.99,"v":1141600},{"d":"2019-04-05","o":19.02,"h":19.1,"l":18.72,"c":19.01,"v":1274300},{"d":"2019-04-08","o":19.03,"h":19.04,"l":18.8,"c":18.95,"v":641500},{"d":"2019-04-09","o":18.98,"h":19.01,"l":18.75,"c":18.93,"v":445500},{"d":"2019-04-10","o":18.97,"h":18.97,"l":18.64,"c":18.66,"v":449700},{"d":"2019-04-11","o":18.64,"h":18.79,"l":18.53,"c":18.68,"v":565500},{"d":"2019-04-12","o":18.75,"h":18.81,"l":18.55,"c":18.6,"v":616100},{"d":"2019-04-15","o":18.63,"h":18.75,"l":18.55,"c":18.75,"v":473200},{"d":"2019-04-16","o":18.75,"h":18.94,"l":18.7,"c":18.89,"v":495100},{"d":"2019-04-17","o":18.89,"h":18.93,"l":18.55,"c":18.61,"v":397800},{"d":"2019-04-18","o":18.61,"h":18.73,"l":18.41,"c":18.63,"v":558300},{"d":"2019-04-22","o":18.66,"h":19.01,"l":18.65,"c":18.85,"v":520500},{"d":"2019-04-23","o":18.92,"h":19.24,"l":18.88,"c":18.92,"v":631000},{"d":"2019-04-24","o":18.93,"h":19.09,"l":18.8,"c":18.88,"v":477900},{"d":"2019-04-25","o":18.88,"h":19.3,"l":18.88,"c":19.2,"v":763300},{"d":"2019-04-26","o":19.23,"h":19.45,"l":19.18,"c":19.39,"v":652300},{"d":"2019-04-29","o":19.87,"h":19.9,"l":19.23,"c":19.34,"v":851300},{"d":"2019-04-30","o":19.66,"h":19.68,"l":19.09,"c":19.27,"v":803600},{"d":"2019-05-01","o":19.28,"h":19.36,"l":18.95,"c":19.1,"v":694800},{"d":"2019-05-02","o":19.11,"h":19.24,"l":18.95,"c":19.14,"v":438600},{"d":"2019-05-03","o":19.25,"h":19.43,"l":19.12,"c":19.42,"v":786300},{"d":"2019-05-06","o":19.29,"h":19.39,"l":19.1,"c":19.35,"v":527600},{"d":"2019-05-07","o":18.79,"h":18.88,"l":18.43,"c":18.64,"v":597300},{"d":"2019-05-08","o":18.54,"h":18.83,"l":18.51,"c":18.59,"v":317500},{"d":"2019-05-09","o":18.52,"h":18.55,"l":18.28,"c":18.52,"v":424600},{"d":"2019-05-10","o":18.51,"h":18.67,"l":18.37,"c":18.46,"v":452400},{"d":"2019-05-13","o":18.28,"h":18.48,"l":18.16,"c":18.27,"v":556900},{"d":"2019-05-14","o":18.29,"h":18.61,"l":18.27,"c":18.53,"v":289000},{"d":"2019-05-15","o":18.56,"h":18.63,"l":18.26,"c":18.46,"v":255900},{"d":"2019-05-16","o":18.44,"h":19.04,"l":18.43,"c":18.85,"v":516700},{"d":"2019-05-17","o":19,"h":19,"l":18.55,"c":18.59,"v":495900},{"d":"2019-05-20","o":18.68,"h":18.79,"l":18.34,"c":18.41,"v":393300},{"d":"2019-05-21","o":18.42,"h":18.5,"l":18.36,"c":18.41,"v":301300},{"d":"2019-05-22","o":18.35,"h":18.41,"l":18.01,"c":18.06,"v":320700},{"d":"2019-05-23","o":18,"h":18.05,"l":17.51,"c":17.55,"v":736800},{"d":"2019-05-24","o":17.63,"h":17.82,"l":17.37,"c":17.39,"v":702200},{"d":"2019-05-28","o":17.5,"h":17.52,"l":17.14,"c":17.18,"v":532000},{"d":"2019-05-29","o":17.11,"h":17.16,"l":16.61,"c":17.14,"v":569500},{"d":"2019-05-30","o":17.15,"h":17.45,"l":17,"c":17.04,"v":223200},{"d":"2019-05-31","o":17,"h":17.21,"l":16.66,"c":17.21,"v":254700},{"d":"2019-06-03","o":17.26,"h":17.58,"l":17.24,"c":17.29,"v":377700},{"d":"2019-06-04","o":17.31,"h":17.74,"l":17.31,"c":17.52,"v":454600},{"d":"2019-06-05","o":17.52,"h":17.71,"l":17.17,"c":17.46,"v":288600},{"d":"2019-06-06","o":17.41,"h":17.55,"l":17.3,"c":17.44,"v":277300},{"d":"2019-06-07","o":17.42,"h":17.56,"l":17.25,"c":17.42,"v":396800},{"d":"2019-06-10","o":17.43,"h":17.6,"l":17.17,"c":17.2,"v":321400},{"d":"2019-06-11","o":17.23,"h":17.56,"l":17.23,"c":17.3,"v":280500},{"d":"2019-06-12","o":17.3,"h":17.35,"l":16.83,"c":16.85,"v":554700},{"d":"2019-06-13","o":16.9,"h":17.09,"l":16.81,"c":16.95,"v":334900},{"d":"2019-06-14","o":17.05,"h":17.1,"l":16.87,"c":16.95,"v":367500},{"d":"2019-06-17","o":16.99,"h":17.07,"l":16.88,"c":16.99,"v":353100},{"d":"2019-06-18","o":17.03,"h":17.29,"l":16.99,"c":17.03,"v":431000},{"d":"2019-06-19","o":17.09,"h":17.15,"l":16.9,"c":16.9,"v":436200},{"d":"2019-06-20","o":17.11,"h":17.32,"l":16.91,"c":17.1,"v":851100},{"d":"2019-06-21","o":17.1,"h":17.12,"l":16.88,"c":16.97,"v":606100},{"d":"2019-06-24","o":16.96,"h":17.29,"l":16.95,"c":16.98,"v":699500},{"d":"2019-06-25","o":17.01,"h":17.09,"l":16.85,"c":16.88,"v":779000},{"d":"2019-06-26","o":16.97,"h":17.07,"l":16.9,"c":16.9,"v":330400},{"d":"2019-06-27","o":16.89,"h":17.09,"l":16.87,"c":16.9,"v":344300},{"d":"2019-06-28","o":16.91,"h":17.1,"l":16.87,"c":16.98,"v":319000},{"d":"2019-07-01","o":17.09,"h":17.35,"l":16.99,"c":17.01,"v":518300},{"d":"2019-07-02","o":17.15,"h":17.38,"l":16.94,"c":17.3,"v":691800},{"d":"2019-07-03","o":17.35,"h":17.68,"l":17.35,"c":17.62,"v":332400},{"d":"2019-07-05","o":17.65,"h":17.79,"l":17.59,"c":17.69,"v":453500},{"d":"2019-07-08","o":17.68,"h":18.03,"l":17.64,"c":18,"v":589900},{"d":"2019-07-09","o":18.02,"h":18.11,"l":17.75,"c":17.99,"v":362500},{"d":"2019-07-10","o":18.01,"h":18.09,"l":17.87,"c":17.99,"v":226000},{"d":"2019-07-11","o":18.09,"h":18.1,"l":17.82,"c":17.86,"v":234200},{"d":"2019-07-12","o":17.99,"h":17.99,"l":17.56,"c":17.71,"v":488000},{"d":"2019-07-15","o":17.75,"h":18.01,"l":17.5,"c":17.52,"v":595800},{"d":"2019-07-16","o":17.52,"h":17.57,"l":17.05,"c":17.26,"v":664100},{"d":"2019-07-17","o":17.05,"h":17.26,"l":16.81,"c":16.91,"v":679400},{"d":"2019-07-18","o":16.85,"h":17.07,"l":16.71,"c":16.96,"v":414200},{"d":"2019-07-19","o":17,"h":17.1,"l":16.75,"c":16.96,"v":416200},{"d":"2019-07-22","o":17.07,"h":17.13,"l":16.93,"c":17.06,"v":507100},{"d":"2019-07-23","o":17.06,"h":17.42,"l":17.06,"c":17.3,"v":302500},{"d":"2019-07-24","o":17.25,"h":17.65,"l":17.25,"c":17.39,"v":218900},{"d":"2019-07-25","o":17.4,"h":17.83,"l":17.06,"c":17.19,"v":791700},{"d":"2019-07-26","o":17,"h":17.47,"l":16.96,"c":17.13,"v":679600},{"d":"2019-07-29","o":17.14,"h":17.59,"l":17.06,"c":17.54,"v":397500},{"d":"2019-07-30","o":17.51,"h":17.6,"l":17.3,"c":17.6,"v":286300},{"d":"2019-07-31","o":17.59,"h":17.69,"l":17.47,"c":17.53,"v":281200},{"d":"2019-08-01","o":17.5,"h":17.61,"l":17.33,"c":17.33,"v":331200},{"d":"2019-08-02","o":17.5,"h":17.5,"l":17.07,"c":17.15,"v":400100},{"d":"2019-08-05","o":17.38,"h":17.38,"l":16.97,"c":17.08,"v":594000},{"d":"2019-08-06","o":16.97,"h":17.01,"l":16.42,"c":16.46,"v":449200},{"d":"2019-08-07","o":16.36,"h":16.4,"l":15.87,"c":16.11,"v":693500},{"d":"2019-08-08","o":16.06,"h":16.47,"l":16.03,"c":16.46,"v":795400},{"d":"2019-08-09","o":16.5,"h":16.75,"l":15.96,"c":16,"v":304800},{"d":"2019-08-12","o":16.21,"h":16.23,"l":14.6,"c":14.69,"v":1156600},{"d":"2019-08-13","o":14.81,"h":15.12,"l":14.56,"c":14.96,"v":712900},{"d":"2019-08-14","o":15.06,"h":15.13,"l":14.53,"c":14.65,"v":500700},{"d":"2019-08-15","o":14.69,"h":14.95,"l":14.41,"c":14.49,"v":485800},{"d":"2019-08-16","o":14.52,"h":14.96,"l":14.48,"c":14.96,"v":388600},{"d":"2019-08-19","o":15.06,"h":15.2,"l":14.92,"c":15.04,"v":355900},{"d":"2019-08-20","o":15.07,"h":15.07,"l":14.76,"c":14.84,"v":354300},{"d":"2019-08-21","o":15,"h":15.25,"l":14.91,"c":15.23,"v":464400},{"d":"2019-08-22","o":15.35,"h":15.65,"l":15.28,"c":15.47,"v":344800},{"d":"2019-08-23","o":15.58,"h":15.88,"l":15.5,"c":15.7,"v":411100},{"d":"2019-08-26","o":15.81,"h":15.81,"l":15.18,"c":15.22,"v":296400},{"d":"2019-08-27","o":15.24,"h":15.35,"l":14.9,"c":14.94,"v":215400},{"d":"2019-08-28","o":14.95,"h":14.95,"l":14.7,"c":14.83,"v":297700},{"d":"2019-08-29","o":14.86,"h":15.28,"l":14.86,"c":15.25,"v":266500},{"d":"2019-08-30","o":15.47,"h":15.54,"l":15.12,"c":15.47,"v":699000},{"d":"2019-09-03","o":15.47,"h":15.61,"l":15.18,"c":15.59,"v":326700},{"d":"2019-09-04","o":15.7,"h":16.3,"l":15.59,"c":15.8,"v":540000},{"d":"2019-09-05","o":16.07,"h":16.4,"l":15.88,"c":16.28,"v":435700},{"d":"2019-09-06","o":16.22,"h":16.3,"l":15.95,"c":15.95,"v":196000},{"d":"2019-09-09","o":16,"h":16.49,"l":16,"c":16.42,"v":300800},{"d":"2019-09-10","o":16.39,"h":16.7,"l":16.34,"c":16.68,"v":474700},{"d":"2019-09-11","o":16.74,"h":16.74,"l":16.47,"c":16.5,"v":242200},{"d":"2019-09-12","o":16.45,"h":16.49,"l":15.86,"c":15.86,"v":315500},{"d":"2019-09-13","o":16.14,"h":16.33,"l":15.78,"c":15.92,"v":302400},{"d":"2019-09-16","o":15.99,"h":16.16,"l":15.75,"c":16.02,"v":339800},{"d":"2019-09-17","o":16.05,"h":16.05,"l":15.6,"c":15.71,"v":240200},{"d":"2019-09-18","o":15.68,"h":16.03,"l":15.61,"c":15.81,"v":280000},{"d":"2019-09-19","o":15.93,"h":15.96,"l":15.62,"c":15.74,"v":181700},{"d":"2019-09-20","o":15.8,"h":15.99,"l":15.65,"c":15.98,"v":408100},{"d":"2019-09-23","o":15.8,"h":16.12,"l":15.75,"c":15.76,"v":316100},{"d":"2019-09-24","o":15.68,"h":15.88,"l":15.65,"c":15.83,"v":202800},{"d":"2019-09-25","o":15.85,"h":16.05,"l":15.79,"c":15.92,"v":232600},{"d":"2019-09-26","o":16.01,"h":16.02,"l":15.45,"c":15.81,"v":338100},{"d":"2019-09-27","o":15.85,"h":16,"l":15.73,"c":15.95,"v":186800},{"d":"2019-09-30","o":15.95,"h":16.14,"l":15.77,"c":16.01,"v":325100},{"d":"2019-10-01","o":15.96,"h":16.13,"l":15.12,"c":15.3,"v":872900},{"d":"2019-10-02","o":15.31,"h":15.4,"l":14.71,"c":14.77,"v":618700},{"d":"2019-10-03","o":14.85,"h":14.9,"l":14.55,"c":14.7,"v":580600},{"d":"2019-10-04","o":14.86,"h":14.88,"l":14.69,"c":14.75,"v":320800},{"d":"2019-10-07","o":14.75,"h":14.81,"l":14.41,"c":14.42,"v":484900},{"d":"2019-10-08","o":14.43,"h":14.54,"l":13.65,"c":13.68,"v":807900},{"d":"2019-10-09","o":13.95,"h":14.1,"l":13.81,"c":13.88,"v":275400},{"d":"2019-10-10","o":13.95,"h":14.08,"l":13.8,"c":13.97,"v":366500},{"d":"2019-10-11","o":14.02,"h":14.07,"l":13.83,"c":13.98,"v":510800},{"d":"2019-10-14","o":13.86,"h":13.98,"l":13.4,"c":13.51,"v":895500},{"d":"2019-10-15","o":13.51,"h":13.73,"l":13.45,"c":13.69,"v":465600},{"d":"2019-10-16","o":13.7,"h":13.8,"l":13.6,"c":13.6,"v":218200},{"d":"2019-10-17","o":13.59,"h":13.7,"l":13.51,"c":13.54,"v":329100},{"d":"2019-10-18","o":13.52,"h":13.83,"l":13.45,"c":13.67,"v":566300},{"d":"2019-10-21","o":13.77,"h":14.02,"l":13.71,"c":13.94,"v":358200},{"d":"2019-10-22","o":13.92,"h":14.31,"l":13.91,"c":14.08,"v":377100},{"d":"2019-10-23","o":14.1,"h":14.19,"l":14.03,"c":14.16,"v":290200},{"d":"2019-10-24","o":14.17,"h":14.18,"l":13.79,"c":13.81,"v":451200},{"d":"2019-10-25","o":13.77,"h":13.95,"l":13.55,"c":13.65,"v":404900},{"d":"2019-10-28","o":13.55,"h":13.82,"l":12.39,"c":12.55,"v":1885500},{"d":"2019-10-29","o":12.55,"h":12.65,"l":11.58,"c":11.66,"v":2049100},{"d":"2019-10-30","o":11.6,"h":11.75,"l":10.85,"c":10.95,"v":2766900},{"d":"2019-10-31","o":10.95,"h":11.4,"l":10.3,"c":11.4,"v":1731900},{"d":"2019-11-01","o":11.45,"h":12.16,"l":11.34,"c":12.11,"v":1106200},{"d":"2019-11-04","o":12.55,"h":12.77,"l":12.18,"c":12.65,"v":1310900},{"d":"2019-11-05","o":12.86,"h":12.92,"l":12.51,"c":12.72,"v":1042000},{"d":"2019-11-06","o":12.24,"h":12.24,"l":12,"c":12.17,"v":888300},{"d":"2019-11-07","o":12.25,"h":12.5,"l":11.31,"c":11.71,"v":1248900},{"d":"2019-11-08","o":11.61,"h":11.79,"l":11.4,"c":11.71,"v":698200},{"d":"2019-11-11","o":11.58,"h":11.98,"l":11.43,"c":11.95,"v":882600},{"d":"2019-11-12","o":11.98,"h":12.3,"l":11.89,"c":12.14,"v":623500},{"d":"2019-11-13","o":12.04,"h":12.19,"l":11.69,"c":11.85,"v":746900},{"d":"2019-11-14","o":11.79,"h":12,"l":11.57,"c":11.94,"v":485400},{"d":"2019-11-15","o":11.99,"h":12.37,"l":11.96,"c":12.32,"v":949100},{"d":"2019-11-18","o":12.21,"h":12.29,"l":11.62,"c":11.78,"v":714400},{"d":"2019-11-19","o":11.63,"h":11.73,"l":11.37,"c":11.68,"v":783600},{"d":"2019-11-20","o":11.59,"h":11.59,"l":11.21,"c":11.28,"v":629200},{"d":"2019-11-21","o":11.25,"h":11.39,"l":10.92,"c":11.28,"v":833600},{"d":"2019-11-22","o":11.3,"h":11.51,"l":10.99,"c":11,"v":535200},{"d":"2019-11-25","o":10.93,"h":11.28,"l":10.85,"c":11.14,"v":674200},{"d":"2019-11-26","o":11.11,"h":11.23,"l":10.63,"c":10.75,"v":808100},{"d":"2019-11-27","o":10.73,"h":10.77,"l":10.45,"c":10.67,"v":657000},{"d":"2019-11-29","o":10.61,"h":10.69,"l":10.38,"c":10.5,"v":498800},{"d":"2019-12-02","o":10.53,"h":10.63,"l":9.97,"c":10.11,"v":879300},{"d":"2019-12-03","o":10,"h":10.23,"l":9.83,"c":10.21,"v":675500},{"d":"2019-12-04","o":10.28,"h":10.38,"l":10.01,"c":10.15,"v":361100},{"d":"2019-12-05","o":10.07,"h":10.25,"l":9.91,"c":10.22,"v":648700},{"d":"2019-12-06","o":10.25,"h":10.28,"l":10.09,"c":10.11,"v":587700},{"d":"2019-12-09","o":10.01,"h":10.21,"l":9.91,"c":10.21,"v":663800},{"d":"2019-12-10","o":10.14,"h":10.26,"l":10.05,"c":10.16,"v":523200},{"d":"2019-12-11","o":10.06,"h":10.18,"l":9.96,"c":9.99,"v":615600},{"d":"2019-12-12","o":9.97,"h":10.37,"l":9.87,"c":10.3,"v":755200},{"d":"2019-12-13","o":10.3,"h":10.31,"l":9.93,"c":9.98,"v":759000},{"d":"2019-12-16","o":10,"h":10.5,"l":10,"c":10.43,"v":967600},{"d":"2019-12-17","o":10.5,"h":10.74,"l":10.43,"c":10.5,"v":699300},{"d":"2019-12-18","o":10.52,"h":11.25,"l":10.52,"c":11.16,"v":610800},{"d":"2019-12-19","o":11.25,"h":11.5,"l":10.78,"c":10.98,"v":547800},{"d":"2019-12-20","o":10.98,"h":11.07,"l":10.72,"c":10.84,"v":2708200},{"d":"2019-12-23","o":10.84,"h":10.9,"l":10.6,"c":10.64,"v":808700},{"d":"2019-12-24","o":10.59,"h":10.85,"l":10.51,"c":10.84,"v":491100},{"d":"2019-12-26","o":10.85,"h":10.95,"l":10.72,"c":10.82,"v":654500},{"d":"2019-12-27","o":10.82,"h":11.29,"l":10.74,"c":11.29,"v":972800},{"d":"2019-12-30","o":11.36,"h":11.6,"l":11,"c":11.04,"v":984200},{"d":"2019-12-31","o":11.06,"h":11.1,"l":10.75,"c":10.82,"v":994900},{"d":"2020-01-02","o":11,"h":11.57,"l":11,"c":11.56,"v":742800},{"d":"2020-01-03","o":11.69,"h":11.7,"l":11.42,"c":11.65,"v":363500},{"d":"2020-01-06","o":11.64,"h":11.92,"l":11.6,"c":11.82,"v":491400},{"d":"2020-01-07","o":11.82,"h":11.99,"l":11.65,"c":11.87,"v":540400},{"d":"2020-01-08","o":11.9,"h":12.02,"l":11.47,"c":11.59,"v":563600},{"d":"2020-01-09","o":11.66,"h":11.81,"l":11.54,"c":11.8,"v":478200},{"d":"2020-01-10","o":11.93,"h":11.93,"l":11.34,"c":11.38,"v":575000},{"d":"2020-01-13","o":11.37,"h":11.54,"l":11.34,"c":11.46,"v":270900},{"d":"2020-01-14","o":11.46,"h":11.51,"l":11.2,"c":11.23,"v":306800},{"d":"2020-01-15","o":11.3,"h":11.47,"l":11.05,"c":11.34,"v":704000},{"d":"2020-01-16","o":11.29,"h":11.45,"l":11.05,"c":11.07,"v":544800},{"d":"2020-01-17","o":11.08,"h":11.18,"l":10.91,"c":11,"v":819900},{"d":"2020-01-21","o":10.95,"h":11,"l":10.52,"c":10.53,"v":637200},{"d":"2020-01-22","o":10.55,"h":10.6,"l":10.13,"c":10.25,"v":710500},{"d":"2020-01-23","o":10.27,"h":10.3,"l":10.04,"c":10.1,"v":469600},{"d":"2020-01-24","o":10.17,"h":10.17,"l":9.84,"c":9.93,"v":1296700},{"d":"2020-01-27","o":9.65,"h":9.8,"l":8.99,"c":9.22,"v":2352600},{"d":"2020-01-28","o":9.38,"h":9.67,"l":9.16,"c":9.28,"v":932800},{"d":"2020-01-29","o":9.3,"h":9.54,"l":9.23,"c":9.34,"v":754100},{"d":"2020-01-30","o":9.3,"h":9.36,"l":9.01,"c":9.24,"v":825000},{"d":"2020-01-31","o":9.2,"h":9.22,"l":9,"c":9.04,"v":623500},{"d":"2020-02-03","o":9.2,"h":9.25,"l":8.44,"c":8.61,"v":1649900},{"d":"2020-02-04","o":8.83,"h":9.17,"l":8.75,"c":8.96,"v":1702400},{"d":"2020-02-05","o":9.1,"h":9.65,"l":9.1,"c":9.62,"v":1133400},{"d":"2020-02-06","o":9.24,"h":9.25,"l":8.7,"c":8.96,"v":2174400},{"d":"2020-02-07","o":8.95,"h":8.95,"l":8.36,"c":8.56,"v":1097100},{"d":"2020-02-10","o":8.66,"h":8.72,"l":8.11,"c":8.2,"v":997000},{"d":"2020-02-11","o":8.25,"h":8.27,"l":7.7,"c":7.81,"v":1028300},{"d":"2020-02-12","o":7.81,"h":7.96,"l":7.76,"c":7.89,"v":999700},{"d":"2020-02-13","o":7.84,"h":7.94,"l":7.71,"c":7.87,"v":829200},{"d":"2020-02-14","o":8.12,"h":8.16,"l":7.79,"c":8.04,"v":1215000},{"d":"2020-02-18","o":7.92,"h":8.05,"l":7.47,"c":7.53,"v":1568000},{"d":"2020-02-19","o":7.5,"h":7.66,"l":7.3,"c":7.56,"v":653700},{"d":"2020-02-20","o":7.6,"h":7.61,"l":7.37,"c":7.42,"v":474600},{"d":"2020-02-21","o":7.42,"h":7.63,"l":7.16,"c":7.55,"v":670100},{"d":"2020-02-24","o":7.24,"h":7.49,"l":7.02,"c":7.37,"v":532000},{"d":"2020-02-25","o":7.37,"h":7.4,"l":6.95,"c":7.02,"v":736200},{"d":"2020-02-26","o":6.99,"h":7.16,"l":6.84,"c":6.88,"v":761000},{"d":"2020-02-27","o":6.77,"h":6.84,"l":6.25,"c":6.31,"v":1906600},{"d":"2020-02-28","o":5.96,"h":6.87,"l":5.96,"c":6.74,"v":1576100},{"d":"2020-03-02","o":6.84,"h":7.18,"l":6.64,"c":7.04,"v":628500},{"d":"2020-03-03","o":7.15,"h":7.19,"l":6.65,"c":6.73,"v":475200},{"d":"2020-03-04","o":6.85,"h":6.94,"l":6.6,"c":6.84,"v":504000},{"d":"2020-03-05","o":6.85,"h":6.93,"l":6.55,"c":6.64,"v":437800},{"d":"2020-03-06","o":6.52,"h":6.66,"l":6.05,"c":6.17,"v":864400},{"d":"2020-03-09","o":5.46,"h":5.56,"l":4.76,"c":4.93,"v":1641600},{"d":"2020-03-10","o":5.2,"h":5.93,"l":4.91,"c":5.69,"v":992000},{"d":"2020-03-11","o":5.5,"h":5.61,"l":5.07,"c":5.09,"v":877600},{"d":"2020-03-12","o":4.56,"h":4.65,"l":4.26,"c":4.37,"v":1035200},{"d":"2020-03-13","o":4.61,"h":4.89,"l":4.03,"c":4.71,"v":1212100},{"d":"2020-03-16","o":3.87,"h":4.29,"l":3.86,"c":4.15,"v":875800},{"d":"2020-03-17","o":4.15,"h":4.67,"l":3.95,"c":4.24,"v":546600},{"d":"2020-03-18","o":4.1,"h":4.18,"l":3.03,"c":3.14,"v":1500500},{"d":"2020-03-19","o":3.21,"h":5.4,"l":3.18,"c":5.4,"v":1580500},{"d":"2020-03-20","o":5.31,"h":5.35,"l":3.88,"c":3.88,"v":1127700},{"d":"2020-03-23","o":3.85,"h":4.04,"l":3.42,"c":3.43,"v":1129600},{"d":"2020-03-24","o":3.84,"h":3.99,"l":3.52,"c":3.88,"v":657100},{"d":"2020-03-25","o":3.9,"h":4.22,"l":3.73,"c":3.86,"v":808700},{"d":"2020-03-26","o":3.85,"h":4.07,"l":3.64,"c":3.75,"v":982700},{"d":"2020-03-27","o":3.71,"h":3.85,"l":3.49,"c":3.6,"v":665100},{"d":"2020-03-30","o":3.4,"h":3.57,"l":3.06,"c":3.12,"v":1221800},{"d":"2020-03-31","o":3.1,"h":3.5,"l":3,"c":3.1,"v":1059700},{"d":"2020-04-01","o":3.05,"h":3.08,"l":2.7,"c":2.78,"v":930200},{"d":"2020-04-02","o":2.99,"h":3.36,"l":2.88,"c":3.19,"v":816400},{"d":"2020-04-03","o":3.26,"h":3.3,"l":2.76,"c":3,"v":966700},{"d":"2020-04-06","o":3.06,"h":3.29,"l":3,"c":3.16,"v":623200},{"d":"2020-04-07","o":3.29,"h":3.37,"l":3.07,"c":3.11,"v":753100},{"d":"2020-04-08","o":3.24,"h":3.27,"l":2.9,"c":3,"v":1045300},{"d":"2020-04-09","o":3.12,"h":3.39,"l":3.08,"c":3.31,"v":1237100},{"d":"2020-04-13","o":3.33,"h":3.79,"l":3.14,"c":3.72,"v":1007600},{"d":"2020-04-14","o":3.73,"h":4.39,"l":3.72,"c":4.36,"v":1060500},{"d":"2020-04-15","o":4.03,"h":4.08,"l":3.56,"c":3.74,"v":1000100},{"d":"2020-04-16","o":3.81,"h":3.92,"l":3.48,"c":3.5,"v":646400},{"d":"2020-04-17","o":3.81,"h":3.88,"l":3.52,"c":3.61,"v":753100},{"d":"2020-04-20","o":3.59,"h":3.69,"l":3.39,"c":3.43,"v":855800},{"d":"2020-04-21","o":3.31,"h":3.54,"l":3.3,"c":3.46,"v":689800},{"d":"2020-04-22","o":3.55,"h":3.59,"l":3.39,"c":3.39,"v":638300},{"d":"2020-04-23","o":3.43,"h":3.72,"l":3.35,"c":3.4,"v":699200},{"d":"2020-04-24","o":3.49,"h":3.64,"l":3.3,"c":3.35,"v":679400},{"d":"2020-04-27","o":3.45,"h":3.47,"l":3.21,"c":3.39,"v":913900},{"d":"2020-04-28","o":3.5,"h":3.53,"l":3.24,"c":3.27,"v":1237600},{"d":"2020-04-29","o":3.4,"h":4,"l":3.37,"c":3.76,"v":1471900},{"d":"2020-04-30","o":3.87,"h":4.09,"l":3.6,"c":3.88,"v":1122200},{"d":"2020-05-01","o":3.72,"h":3.77,"l":3.53,"c":3.62,"v":863800},{"d":"2020-05-04","o":3.56,"h":3.74,"l":3.4,"c":3.5,"v":525700},{"d":"2020-05-05","o":3.63,"h":3.78,"l":3.44,"c":3.47,"v":691500},{"d":"2020-05-06","o":3.56,"h":3.61,"l":3.3,"c":3.32,"v":749400},{"d":"2020-05-07","o":3.42,"h":3.5,"l":3.3,"c":3.41,"v":531000},{"d":"2020-05-08","o":3.33,"h":3.42,"l":3.2,"c":3.36,"v":988900},{"d":"2020-05-11","o":3.36,"h":3.49,"l":3.3,"c":3.37,"v":586700},{"d":"2020-05-12","o":3.39,"h":3.47,"l":3.23,"c":3.23,"v":593600},{"d":"2020-05-13","o":3.22,"h":3.25,"l":2.83,"c":2.89,"v":1435500},{"d":"2020-05-14","o":2.9,"h":3.04,"l":2.81,"c":2.83,"v":791400},{"d":"2020-05-15","o":2.84,"h":2.96,"l":2.83,"c":2.84,"v":654400},{"d":"2020-05-18","o":3,"h":3.33,"l":2.93,"c":3.16,"v":1124700},{"d":"2020-05-19","o":3.3,"h":3.3,"l":3.01,"c":3.03,"v":576400},{"d":"2020-05-20","o":3.09,"h":3.18,"l":3.07,"c":3.08,"v":559100},{"d":"2020-05-21","o":3.09,"h":3.2,"l":3.05,"c":3.1,"v":518600},{"d":"2020-05-22","o":3.15,"h":3.16,"l":3.02,"c":3.07,"v":404900},{"d":"2020-05-26","o":3.17,"h":3.3,"l":3.11,"c":3.13,"v":700000},{"d":"2020-05-27","o":3.2,"h":3.26,"l":3.09,"c":3.22,"v":472700},{"d":"2020-05-28","o":3.26,"h":3.42,"l":3.12,"c":3.27,"v":542000},{"d":"2020-05-29","o":3.29,"h":3.35,"l":3.1,"c":3.17,"v":561200},{"d":"2020-06-01","o":3.19,"h":3.3,"l":3.06,"c":3.06,"v":994500},{"d":"2020-06-02","o":3.14,"h":3.19,"l":3.04,"c":3.06,"v":1022300},{"d":"2020-06-03","o":3.14,"h":3.29,"l":3.1,"c":3.11,"v":1173800},{"d":"2020-06-04","o":3.15,"h":3.5,"l":3.14,"c":3.27,"v":1568400},{"d":"2020-06-05","o":3.56,"h":3.88,"l":3.55,"c":3.77,"v":2035800},{"d":"2020-06-08","o":4.15,"h":4.91,"l":4.1,"c":4.9,"v":2531700},{"d":"2020-06-09","o":4.99,"h":4.99,"l":4.3,"c":4.49,"v":1351000},{"d":"2020-06-10","o":4.4,"h":4.49,"l":3.99,"c":4.22,"v":1148400},{"d":"2020-06-11","o":3.86,"h":4.26,"l":3.65,"c":3.85,"v":938500},{"d":"2020-06-12","o":4.18,"h":4.18,"l":3.85,"c":4.03,"v":780800},{"d":"2020-06-15","o":3.89,"h":3.94,"l":3.67,"c":3.71,"v":1229700},{"d":"2020-06-16","o":3.96,"h":4.06,"l":3.74,"c":3.8,"v":1086000},{"d":"2020-06-17","o":3.88,"h":3.88,"l":3.56,"c":3.57,"v":850400},{"d":"2020-06-18","o":3.61,"h":3.7,"l":3.49,"c":3.54,"v":637200},{"d":"2020-06-19","o":3.65,"h":3.73,"l":3.32,"c":3.52,"v":4057300},{"d":"2020-06-22","o":3.52,"h":3.61,"l":3.46,"c":3.55,"v":530300},{"d":"2020-06-23","o":3.62,"h":3.79,"l":3.51,"c":3.59,"v":724800},{"d":"2020-06-24","o":3.51,"h":3.52,"l":3.38,"c":3.42,"v":585400},{"d":"2020-06-25","o":3.4,"h":3.57,"l":3.35,"c":3.57,"v":529900},{"d":"2020-06-26","o":3.57,"h":3.57,"l":3.44,"c":3.44,"v":774900},{"d":"2020-06-29","o":3.47,"h":3.52,"l":3.33,"c":3.4,"v":579600},{"d":"2020-06-30","o":3.36,"h":3.39,"l":3.24,"c":3.26,"v":693200},{"d":"2020-07-01","o":3.28,"h":3.42,"l":3.25,"c":3.26,"v":483900},{"d":"2020-07-02","o":3.31,"h":3.42,"l":3.24,"c":3.27,"v":455100},{"d":"2020-07-06","o":3.39,"h":3.44,"l":3.29,"c":3.41,"v":623800},{"d":"2020-07-07","o":3.38,"h":3.4,"l":3.27,"c":3.29,"v":346400},{"d":"2020-07-08","o":3.27,"h":3.36,"l":3.25,"c":3.32,"v":350200},{"d":"2020-07-09","o":3.3,"h":3.32,"l":3.19,"c":3.23,"v":607400},{"d":"2020-07-10","o":3.18,"h":3.3,"l":3.16,"c":3.24,"v":405700},{"d":"2020-07-13","o":3.26,"h":3.28,"l":3.1,"c":3.11,"v":1029300},{"d":"2020-07-14","o":3.1,"h":3.15,"l":3.05,"c":3.09,"v":333800},{"d":"2020-07-15","o":3.11,"h":3.27,"l":3.09,"c":3.25,"v":331000},{"d":"2020-07-16","o":3.21,"h":3.28,"l":3.15,"c":3.18,"v":232500},{"d":"2020-07-17","o":3.2,"h":3.25,"l":3.11,"c":3.14,"v":205400},{"d":"2020-07-20","o":3.13,"h":3.18,"l":3.07,"c":3.14,"v":382600},{"d":"2020-07-21","o":3.14,"h":3.29,"l":3.14,"c":3.24,"v":366900},{"d":"2020-07-22","o":3.21,"h":3.23,"l":3.16,"c":3.2,"v":206500},{"d":"2020-07-23","o":3.18,"h":3.31,"l":3.16,"c":3.24,"v":331500},{"d":"2020-07-24","o":3.24,"h":3.4,"l":3.22,"c":3.39,"v":429200},{"d":"2020-07-27","o":3.44,"h":3.46,"l":3.25,"c":3.42,"v":644000},{"d":"2020-07-28","o":3.38,"h":3.39,"l":3.25,"c":3.28,"v":453600},{"d":"2020-07-29","o":3.27,"h":3.44,"l":3.22,"c":3.41,"v":378400},{"d":"2020-07-30","o":3.4,"h":3.4,"l":3.27,"c":3.36,"v":390700},{"d":"2020-07-31","o":3.3,"h":3.32,"l":3.21,"c":3.28,"v":300800},{"d":"2020-08-03","o":3.25,"h":3.27,"l":3.16,"c":3.16,"v":411400},{"d":"2020-08-04","o":3.2,"h":3.31,"l":3.16,"c":3.27,"v":386300},{"d":"2020-08-05","o":3.3,"h":3.34,"l":3.24,"c":3.32,"v":340900},{"d":"2020-08-06","o":3.29,"h":3.3,"l":3.16,"c":3.26,"v":436700},{"d":"2020-08-07","o":3.25,"h":3.26,"l":3.16,"c":3.21,"v":253600},{"d":"2020-08-10","o":3.2,"h":3.38,"l":3.2,"c":3.32,"v":646900},{"d":"2020-08-11","o":3.33,"h":3.42,"l":3.2,"c":3.2,"v":669100},{"d":"2020-08-12","o":3.23,"h":3.34,"l":3.2,"c":3.31,"v":353500},{"d":"2020-08-13","o":3.3,"h":3.32,"l":3.24,"c":3.29,"v":275400},{"d":"2020-08-14","o":3.29,"h":3.75,"l":3.28,"c":3.52,"v":1246700},{"d":"2020-08-17","o":3.56,"h":3.85,"l":3.52,"c":3.83,"v":765300},{"d":"2020-08-18","o":3.84,"h":3.84,"l":3.43,"c":3.47,"v":1230700},{"d":"2020-08-19","o":3.54,"h":3.62,"l":3.4,"c":3.42,"v":454100},{"d":"2020-08-20","o":3.5,"h":3.5,"l":3.31,"c":3.38,"v":417800},{"d":"2020-08-21","o":3.35,"h":3.38,"l":3.2,"c":3.28,"v":474600},{"d":"2020-08-24","o":3.3,"h":3.45,"l":3.25,"c":3.38,"v":728500},{"d":"2020-08-25","o":3.39,"h":3.41,"l":3.28,"c":3.35,"v":369700},{"d":"2020-08-26","o":3.35,"h":3.35,"l":3.26,"c":3.31,"v":329100},{"d":"2020-08-27","o":3.33,"h":3.38,"l":3.28,"c":3.29,"v":277000},{"d":"2020-08-28","o":3.28,"h":3.44,"l":3.27,"c":3.42,"v":433800},{"d":"2020-08-31","o":3.42,"h":3.43,"l":3.3,"c":3.33,"v":331500},{"d":"2020-09-01","o":3.34,"h":3.35,"l":3.26,"c":3.31,"v":302500},{"d":"2020-09-02","o":3.28,"h":3.3,"l":3.06,"c":3.12,"v":1274200},{"d":"2020-09-03","o":3.1,"h":3.22,"l":3.09,"c":3.15,"v":504200},{"d":"2020-09-04","o":3.2,"h":3.22,"l":3.08,"c":3.1,"v":292400},{"d":"2020-09-08","o":3.11,"h":3.14,"l":3.03,"c":3.08,"v":364200},{"d":"2020-09-09","o":3.09,"h":3.09,"l":3.02,"c":3.05,"v":262600},{"d":"2020-09-10","o":3.07,"h":3.15,"l":3.01,"c":3.08,"v":504600},{"d":"2020-09-11","o":3.08,"h":3.13,"l":3.02,"c":3.12,"v":421600},{"d":"2020-09-14","o":3.11,"h":3.22,"l":3.07,"c":3.19,"v":516700},{"d":"2020-09-15","o":3.18,"h":3.35,"l":3.15,"c":3.27,"v":551300},{"d":"2020-09-16","o":3.28,"h":3.32,"l":3.2,"c":3.23,"v":526700},{"d":"2020-09-17","o":3.22,"h":3.27,"l":3.12,"c":3.22,"v":426000},{"d":"2020-09-18","o":3.25,"h":3.34,"l":3.14,"c":3.18,"v":918700},{"d":"2020-09-21","o":3.1,"h":3.12,"l":2.9,"c":2.95,"v":817700},{"d":"2020-09-22","o":2.99,"h":3.04,"l":2.9,"c":2.94,"v":477500},{"d":"2020-09-23","o":2.97,"h":3.05,"l":2.92,"c":2.92,"v":534200},{"d":"2020-09-24","o":2.89,"h":2.97,"l":2.78,"c":2.86,"v":919300},{"d":"2020-09-25","o":2.87,"h":2.9,"l":2.82,"c":2.87,"v":243200},{"d":"2020-09-28","o":2.9,"h":2.97,"l":2.78,"c":2.85,"v":850600},{"d":"2020-09-29","o":2.91,"h":2.95,"l":2.78,"c":2.79,"v":565600},{"d":"2020-09-30","o":2.79,"h":2.88,"l":2.76,"c":2.77,"v":544700},{"d":"2020-10-01","o":2.76,"h":2.82,"l":2.63,"c":2.77,"v":592100},{"d":"2020-10-02","o":2.66,"h":2.87,"l":2.66,"c":2.86,"v":345200},{"d":"2020-10-05","o":2.86,"h":2.97,"l":2.86,"c":2.94,"v":235700},{"d":"2020-10-06","o":2.94,"h":3.02,"l":2.82,"c":2.83,"v":520100},{"d":"2020-10-07","o":2.8,"h":2.85,"l":2.76,"c":2.76,"v":395800},{"d":"2020-10-08","o":2.85,"h":2.86,"l":2.72,"c":2.83,"v":512600},{"d":"2020-10-09","o":2.87,"h":2.89,"l":2.72,"c":2.78,"v":465800},{"d":"2020-10-12","o":2.75,"h":2.84,"l":2.75,"c":2.8,"v":230500},{"d":"2020-10-13","o":2.8,"h":2.82,"l":2.71,"c":2.71,"v":421900},{"d":"2020-10-14","o":2.7,"h":2.85,"l":2.7,"c":2.8,"v":345600},{"d":"2020-10-15","o":2.73,"h":2.78,"l":2.68,"c":2.73,"v":270100},{"d":"2020-10-16","o":2.75,"h":2.76,"l":2.66,"c":2.68,"v":349400},{"d":"2020-10-19","o":2.69,"h":2.72,"l":2.63,"c":2.63,"v":447700},{"d":"2020-10-20","o":2.67,"h":2.73,"l":2.65,"c":2.69,"v":327400},{"d":"2020-10-21","o":2.68,"h":2.78,"l":2.68,"c":2.74,"v":304600},{"d":"2020-10-22","o":2.74,"h":2.86,"l":2.67,"c":2.82,"v":389100},{"d":"2020-10-23","o":2.86,"h":3.2,"l":2.8,"c":3.12,"v":901400},{"d":"2020-10-26","o":3.24,"h":3.49,"l":3.13,"c":3.36,"v":1826800},{"d":"2020-10-27","o":3.38,"h":3.38,"l":3.12,"c":3.25,"v":680800},{"d":"2020-10-28","o":3.15,"h":3.26,"l":3.06,"c":3.21,"v":587400},{"d":"2020-10-29","o":3.2,"h":3.29,"l":3.12,"c":3.27,"v":336000},{"d":"2020-10-30","o":3.22,"h":3.35,"l":3.2,"c":3.22,"v":265900},{"d":"2020-11-02","o":3.21,"h":3.62,"l":3.21,"c":3.55,"v":1232100},{"d":"2020-11-03","o":3.6,"h":3.86,"l":3.51,"c":3.76,"v":1649500},{"d":"2020-11-04","o":3.65,"h":3.65,"l":3.22,"c":3.24,"v":1133700},{"d":"2020-11-05","o":3.21,"h":3.43,"l":3.21,"c":3.3,"v":392200},{"d":"2020-11-06","o":3.27,"h":3.33,"l":3.19,"c":3.25,"v":397000},{"d":"2020-11-09","o":3.52,"h":3.65,"l":3.38,"c":3.5,"v":1129900},{"d":"2020-11-10","o":3.55,"h":3.6,"l":3.43,"c":3.49,"v":525200},{"d":"2020-11-11","o":3.46,"h":3.46,"l":3.35,"c":3.41,"v":451200},{"d":"2020-11-12","o":3.26,"h":3.44,"l":3.26,"c":3.31,"v":455000},{"d":"2020-11-13","o":3.32,"h":3.58,"l":3.32,"c":3.53,"v":571500},{"d":"2020-11-16","o":3.59,"h":3.87,"l":3.5,"c":3.73,"v":1179800},{"d":"2020-11-17","o":3.7,"h":3.96,"l":3.62,"c":3.87,"v":982800},{"d":"2020-11-18","o":3.85,"h":4.3,"l":3.8,"c":4.16,"v":948900},{"d":"2020-11-19","o":4.16,"h":4.16,"l":3.82,"c":4.06,"v":659200},{"d":"2020-11-20","o":4.09,"h":4.09,"l":3.99,"c":4.02,"v":269600},{"d":"2020-11-23","o":4.05,"h":4.39,"l":4.05,"c":4.18,"v":684300},{"d":"2020-11-24","o":4.25,"h":4.4,"l":4.23,"c":4.3,"v":576600},{"d":"2020-11-25","o":4.3,"h":4.41,"l":4.23,"c":4.34,"v":404600},{"d":"2020-11-27","o":4.4,"h":4.72,"l":4.35,"c":4.64,"v":587700},{"d":"2020-11-30","o":4.77,"h":4.87,"l":4.38,"c":4.5,"v":963300},{"d":"2020-12-01","o":4.59,"h":4.63,"l":4.4,"c":4.44,"v":422600},{"d":"2020-12-02","o":4.45,"h":4.84,"l":4.43,"c":4.74,"v":673600},{"d":"2020-12-03","o":4.77,"h":4.8,"l":4.6,"c":4.62,"v":625800},{"d":"2020-12-04","o":4.68,"h":4.9,"l":4.61,"c":4.78,"v":777600},{"d":"2020-12-07","o":4.78,"h":5.14,"l":4.69,"c":4.93,"v":858400},{"d":"2020-12-08","o":4.93,"h":5.08,"l":4.85,"c":5.05,"v":483000},{"d":"2020-12-09","o":5.08,"h":5.16,"l":4.92,"c":5.08,"v":645200},{"d":"2020-12-10","o":5.05,"h":5.42,"l":5.01,"c":5.23,"v":874100},{"d":"2020-12-11","o":5.3,"h":5.33,"l":5.04,"c":5.09,"v":530200},{"d":"2020-12-14","o":5.1,"h":5.3,"l":4.89,"c":4.99,"v":559100},{"d":"2020-12-15","o":4.99,"h":5.07,"l":4.79,"c":4.95,"v":517300},{"d":"2020-12-16","o":4.92,"h":5.05,"l":4.84,"c":5.01,"v":394100},{"d":"2020-12-17","o":5.04,"h":5.05,"l":4.83,"c":5.02,"v":705500},{"d":"2020-12-18","o":5,"h":5.1,"l":4.89,"c":5.03,"v":475600},{"d":"2020-12-21","o":4.95,"h":4.99,"l":4.79,"c":4.85,"v":406500},{"d":"2020-12-22","o":4.83,"h":4.89,"l":4.47,"c":4.53,"v":913300},{"d":"2020-12-23","o":4.55,"h":4.77,"l":4.55,"c":4.63,"v":376800},{"d":"2020-12-24","o":4.6,"h":4.62,"l":4.41,"c":4.51,"v":293300},{"d":"2020-12-28","o":4.55,"h":4.59,"l":4.23,"c":4.31,"v":1353400},{"d":"2020-12-29","o":4.4,"h":4.4,"l":4.17,"c":4.3,"v":554000},{"d":"2020-12-30","o":4.4,"h":4.52,"l":4.3,"c":4.5,"v":600200},{"d":"2020-12-31","o":4.47,"h":4.58,"l":4.41,"c":4.48,"v":540000},{"d":"2021-01-04","o":4.55,"h":4.71,"l":4.45,"c":4.65,"v":517800},{"d":"2021-01-05","o":4.69,"h":4.85,"l":4.65,"c":4.77,"v":440600},{"d":"2021-01-06","o":4.83,"h":5.05,"l":4.63,"c":4.89,"v":745600},{"d":"2021-01-07","o":4.95,"h":5.02,"l":4.79,"c":4.91,"v":777100},{"d":"2021-01-08","o":4.89,"h":5.04,"l":4.82,"c":5.04,"v":603500},{"d":"2021-01-11","o":4.9,"h":5.08,"l":4.84,"c":5.04,"v":566800},{"d":"2021-01-12","o":5.09,"h":5.43,"l":5,"c":5.42,"v":662500},{"d":"2021-01-13","o":5.46,"h":5.68,"l":5.31,"c":5.62,"v":748900},{"d":"2021-01-14","o":5.73,"h":5.84,"l":5.59,"c":5.69,"v":692900},{"d":"2021-01-15","o":5.7,"h":5.7,"l":5.46,"c":5.52,"v":563200},{"d":"2021-01-19","o":5.54,"h":5.78,"l":5.54,"c":5.72,"v":680700},{"d":"2021-01-20","o":5.74,"h":5.75,"l":5.41,"c":5.54,"v":909700},{"d":"2021-01-21","o":5.48,"h":5.5,"l":5.14,"c":5.25,"v":802600},{"d":"2021-01-22","o":5.18,"h":5.31,"l":5.1,"c":5.23,"v":404200},{"d":"2021-01-25","o":5.2,"h":5.24,"l":4.98,"c":5.11,"v":683700},{"d":"2021-01-26","o":5.09,"h":5.24,"l":5.02,"c":5.13,"v":644000},{"d":"2021-01-27","o":5.06,"h":5.39,"l":5.05,"c":5.16,"v":738300},{"d":"2021-01-28","o":5.22,"h":5.27,"l":4.99,"c":5.1,"v":564600},{"d":"2021-01-29","o":5.27,"h":5.27,"l":5,"c":5.03,"v":513700},{"d":"2021-02-01","o":5.46,"h":5.76,"l":5.28,"c":5.57,"v":2235600},{"d":"2021-02-02","o":5.7,"h":6.35,"l":5.69,"c":6.16,"v":1648700},{"d":"2021-02-03","o":6.11,"h":6.37,"l":6.11,"c":6.23,"v":526100},{"d":"2021-02-04","o":6.18,"h":6.31,"l":6,"c":6.26,"v":560400},{"d":"2021-02-05","o":6.31,"h":6.42,"l":6.15,"c":6.3,"v":384900},{"d":"2021-02-08","o":6.31,"h":6.49,"l":6.29,"c":6.35,"v":410500},{"d":"2021-02-09","o":6.35,"h":6.35,"l":6.03,"c":6.14,"v":484100},{"d":"2021-02-10","o":6.1,"h":6.34,"l":5.95,"c":6.07,"v":743300},{"d":"2021-02-11","o":6.14,"h":6.16,"l":5.89,"c":6.12,"v":463000},{"d":"2021-02-12","o":6.06,"h":6.68,"l":6.03,"c":6.5,"v":1317900},{"d":"2021-02-16","o":6.52,"h":6.67,"l":6.17,"c":6.33,"v":1018300},{"d":"2021-02-17","o":6.34,"h":6.43,"l":6.2,"c":6.41,"v":702100},{"d":"2021-02-18","o":6.44,"h":6.44,"l":6.08,"c":6.19,"v":474000},{"d":"2021-02-19","o":6.25,"h":6.45,"l":6.2,"c":6.3,"v":437100},{"d":"2021-02-22","o":6.25,"h":6.44,"l":6.24,"c":6.31,"v":909500},{"d":"2021-02-23","o":6.25,"h":6.35,"l":5.75,"c":6.3,"v":722600},{"d":"2021-02-24","o":6.31,"h":6.5,"l":6.2,"c":6.39,"v":511600},{"d":"2021-02-25","o":6.41,"h":6.43,"l":6.07,"c":6.13,"v":419000},{"d":"2021-02-26","o":6.01,"h":6.07,"l":5.67,"c":5.98,"v":692800},{"d":"2021-03-01","o":6.05,"h":6.28,"l":6,"c":6.1,"v":425600},{"d":"2021-03-02","o":6.1,"h":6.18,"l":5.98,"c":5.99,"v":329600},{"d":"2021-03-03","o":6.11,"h":6.18,"l":5.91,"c":5.99,"v":602000},{"d":"2021-03-04","o":6,"h":6.08,"l":5.56,"c":5.81,"v":816200},{"d":"2021-03-05","o":5.76,"h":5.92,"l":5.44,"c":5.78,"v":672500},{"d":"2021-03-08","o":5.99,"h":5.99,"l":5.61,"c":5.78,"v":740000},{"d":"2021-03-09","o":5.78,"h":5.9,"l":5.56,"c":5.78,"v":336000},{"d":"2021-03-10","o":5.84,"h":5.91,"l":5.73,"c":5.85,"v":459000},{"d":"2021-03-11","o":6,"h":6,"l":5.82,"c":5.89,"v":328100},{"d":"2021-03-12","o":5.9,"h":5.98,"l":5.81,"c":5.85,"v":273200},{"d":"2021-03-15","o":5.8,"h":5.98,"l":5.76,"c":5.91,"v":379000},{"d":"2021-03-16","o":6,"h":6.1,"l":5.78,"c":5.8,"v":537900},{"d":"2021-03-17","o":5.75,"h":6.09,"l":5.75,"c":6.07,"v":636500},{"d":"2021-03-18","o":6,"h":6.18,"l":5.86,"c":5.9,"v":459300},{"d":"2021-03-19","o":5.95,"h":6.07,"l":5.75,"c":5.85,"v":230400},{"d":"2021-03-22","o":5.86,"h":5.88,"l":5.67,"c":5.72,"v":550700},{"d":"2021-03-23","o":5.65,"h":5.72,"l":5.5,"c":5.51,"v":549800},{"d":"2021-03-24","o":5.61,"h":5.67,"l":5.43,"c":5.46,"v":474600},{"d":"2021-03-25","o":5.45,"h":5.58,"l":5.33,"c":5.58,"v":302300},{"d":"2021-03-26","o":5.6,"h":5.82,"l":5.57,"c":5.82,"v":416500},{"d":"2021-03-29","o":5.8,"h":5.87,"l":5.63,"c":5.66,"v":248000},{"d":"2021-03-30","o":5.64,"h":5.7,"l":5.52,"c":5.59,"v":205100},{"d":"2021-03-31","o":5.59,"h":5.8,"l":5.56,"c":5.8,"v":157500},{"d":"2021-04-01","o":5.79,"h":5.88,"l":5.65,"c":5.88,"v":330700},{"d":"2021-04-05","o":5.91,"h":5.94,"l":5.81,"c":5.88,"v":387100},{"d":"2021-04-06","o":5.9,"h":5.98,"l":5.78,"c":5.96,"v":333900},{"d":"2021-04-07","o":5.92,"h":6.04,"l":5.85,"c":5.88,"v":265300},{"d":"2021-04-08","o":5.92,"h":5.92,"l":5.75,"c":5.92,"v":138300},{"d":"2021-04-09","o":5.89,"h":5.95,"l":5.75,"c":5.77,"v":228200},{"d":"2021-04-12","o":5.81,"h":5.85,"l":5.68,"c":5.73,"v":229600},{"d":"2021-04-13","o":5.71,"h":5.75,"l":5.6,"c":5.65,"v":353200},{"d":"2021-04-14","o":5.64,"h":5.9,"l":5.64,"c":5.8,"v":368800},{"d":"2021-04-15","o":5.89,"h":5.89,"l":5.75,"c":5.83,"v":197700},{"d":"2021-04-16","o":5.82,"h":5.87,"l":5.65,"c":5.75,"v":269700},{"d":"2021-04-19","o":5.88,"h":5.88,"l":5.72,"c":5.83,"v":324800},{"d":"2021-04-20","o":5.87,"h":5.87,"l":5.69,"c":5.76,"v":334300},{"d":"2021-04-21","o":5.73,"h":6.27,"l":5.72,"c":6.24,"v":1292400},{"d":"2021-04-22","o":6.3,"h":6.45,"l":6.19,"c":6.33,"v":402600},{"d":"2021-04-23","o":6.25,"h":6.55,"l":6.16,"c":6.54,"v":887800},{"d":"2021-04-26","o":6.08,"h":6.32,"l":5.85,"c":6,"v":2040700},{"d":"2021-04-27","o":6,"h":6.26,"l":6,"c":6.03,"v":714300},{"d":"2021-04-28","o":6,"h":6.2,"l":5.85,"c":5.9,"v":552100},{"d":"2021-04-29","o":5.98,"h":5.98,"l":5.62,"c":5.75,"v":1062600},{"d":"2021-04-30","o":5.7,"h":5.73,"l":5.45,"c":5.48,"v":685100},{"d":"2021-05-03","o":5.81,"h":5.81,"l":5.49,"c":5.73,"v":489300},{"d":"2021-05-04","o":5.73,"h":5.82,"l":5.65,"c":5.72,"v":354800},{"d":"2021-05-05","o":5.7,"h":6.04,"l":5.6,"c":5.92,"v":589300},{"d":"2021-05-06","o":5.79,"h":5.86,"l":5.74,"c":5.85,"v":277000},{"d":"2021-05-07","o":5.87,"h":5.89,"l":5.67,"c":5.84,"v":312900},{"d":"2021-05-10","o":5.81,"h":6.05,"l":5.79,"c":6.05,"v":669400},{"d":"2021-05-11","o":5.89,"h":6.18,"l":5.85,"c":6.17,"v":667700},{"d":"2021-05-12","o":6.2,"h":6.39,"l":5.99,"c":6.01,"v":1079800},{"d":"2021-05-13","o":6.06,"h":6.24,"l":5.87,"c":5.99,"v":325400},{"d":"2021-05-14","o":6,"h":6.19,"l":5.92,"c":6.12,"v":434100},{"d":"2021-05-17","o":6.15,"h":6.5,"l":6.12,"c":6.49,"v":1518800},{"d":"2021-05-18","o":6.55,"h":6.55,"l":6.17,"c":6.17,"v":615600},{"d":"2021-05-19","o":6.14,"h":6.2,"l":5.96,"c":6.14,"v":408300},{"d":"2021-05-20","o":6.2,"h":6.2,"l":6.02,"c":6.1,"v":284700},{"d":"2021-05-21","o":6.19,"h":6.27,"l":6.08,"c":6.09,"v":341500},{"d":"2021-05-24","o":6.15,"h":6.23,"l":6,"c":6.09,"v":246000},{"d":"2021-05-25","o":6.08,"h":6.08,"l":5.85,"c":5.85,"v":261400},{"d":"2021-05-26","o":6.11,"h":6.11,"l":5.88,"c":5.96,"v":219800},{"d":"2021-05-27","o":5.97,"h":6.16,"l":5.95,"c":6.12,"v":355300},{"d":"2021-05-28","o":6.01,"h":6.12,"l":5.92,"c":5.96,"v":275300},{"d":"2021-06-01","o":5.98,"h":6.29,"l":5.96,"c":6.22,"v":512100},{"d":"2021-06-02","o":6.29,"h":6.29,"l":6.15,"c":6.24,"v":344700},{"d":"2021-06-03","o":6.22,"h":6.5,"l":6.16,"c":6.42,"v":914400},{"d":"2021-06-04","o":6.47,"h":6.5,"l":6.27,"c":6.4,"v":400100},{"d":"2021-06-07","o":6.4,"h":6.4,"l":6.28,"c":6.29,"v":354000},{"d":"2021-06-08","o":6.25,"h":6.59,"l":6.2,"c":6.55,"v":890600},{"d":"2021-06-09","o":6.6,"h":7.3,"l":6.6,"c":7.2,"v":1563900},{"d":"2021-06-10","o":7.28,"h":7.4,"l":7.01,"c":7.01,"v":539800},{"d":"2021-06-11","o":7.1,"h":7.2,"l":7.04,"c":7.13,"v":305500},{"d":"2021-06-14","o":7.13,"h":7.37,"l":6.95,"c":6.98,"v":407000},{"d":"2021-06-15","o":7,"h":7.08,"l":6.76,"c":7.08,"v":472500},{"d":"2021-06-16","o":7.08,"h":7.09,"l":6.91,"c":7.03,"v":306900},{"d":"2021-06-17","o":7.03,"h":7.05,"l":6.69,"c":6.93,"v":604100},{"d":"2021-06-18","o":6.76,"h":7.03,"l":6.64,"c":6.64,"v":737800},{"d":"2021-06-21","o":6.74,"h":6.97,"l":6.66,"c":6.89,"v":310000},{"d":"2021-06-22","o":6.9,"h":7.02,"l":6.76,"c":6.97,"v":1085800},{"d":"2021-06-23","o":6.97,"h":7.17,"l":6.95,"c":7.15,"v":352300},{"d":"2021-06-24","o":7.18,"h":7.19,"l":7.05,"c":7.17,"v":385700},{"d":"2021-06-25","o":7.2,"h":7.24,"l":7.09,"c":7.1,"v":447000},{"d":"2021-06-28","o":7.1,"h":7.12,"l":6.81,"c":6.88,"v":372300},{"d":"2021-06-29","o":6.93,"h":6.99,"l":6.81,"c":6.92,"v":431000},{"d":"2021-06-30","o":6.89,"h":7.24,"l":6.89,"c":7.21,"v":262700},{"d":"2021-07-01","o":7.23,"h":7.46,"l":7.18,"c":7.26,"v":285300},{"d":"2021-07-02","o":7.21,"h":7.33,"l":7.05,"c":7.27,"v":155200},{"d":"2021-07-06","o":7.3,"h":7.33,"l":6.88,"c":6.97,"v":319100},{"d":"2021-07-07","o":7.01,"h":7.45,"l":6.69,"c":7.36,"v":1143700},{"d":"2021-07-08","o":7.23,"h":7.45,"l":7.05,"c":7.22,"v":531500},{"d":"2021-07-09","o":7.38,"h":7.81,"l":7.24,"c":7.8,"v":756100},{"d":"2021-07-12","o":7.81,"h":7.92,"l":7.58,"c":7.61,"v":297000},{"d":"2021-07-13","o":7.64,"h":7.71,"l":7.38,"c":7.55,"v":246500},{"d":"2021-07-14","o":7.56,"h":7.66,"l":7.33,"c":7.39,"v":283900},{"d":"2021-07-15","o":7.37,"h":7.44,"l":7.1,"c":7.29,"v":267100},{"d":"2021-07-16","o":7.3,"h":7.35,"l":6.93,"c":6.97,"v":413300},{"d":"2021-07-19","o":6.75,"h":6.89,"l":6.62,"c":6.83,"v":874700},{"d":"2021-07-20","o":6.9,"h":7.03,"l":6.83,"c":6.87,"v":216300},{"d":"2021-07-21","o":6.93,"h":7.24,"l":6.92,"c":7.13,"v":374000},{"d":"2021-07-22","o":7.06,"h":7.38,"l":7.06,"c":7.27,"v":323900},{"d":"2021-07-23","o":7.29,"h":7.55,"l":7.16,"c":7.31,"v":337600},{"d":"2021-07-26","o":7.63,"h":7.93,"l":7.51,"c":7.78,"v":650000},{"d":"2021-07-27","o":7.67,"h":7.92,"l":7.55,"c":7.81,"v":617600},{"d":"2021-07-28","o":7.74,"h":7.93,"l":7.63,"c":7.86,"v":815000},{"d":"2021-07-29","o":7.81,"h":8.39,"l":7.7,"c":8.25,"v":1361200},{"d":"2021-07-30","o":8.2,"h":8.28,"l":7.87,"c":7.94,"v":922600},{"d":"2021-08-02","o":7.9,"h":8.2,"l":7.76,"c":7.78,"v":515600},{"d":"2021-08-03","o":7.78,"h":7.85,"l":7.55,"c":7.7,"v":447500},{"d":"2021-08-04","o":7.7,"h":7.87,"l":7.59,"c":7.68,"v":430400},{"d":"2021-08-05","o":7.6,"h":7.9,"l":7.55,"c":7.73,"v":269400},{"d":"2021-08-06","o":7.81,"h":7.91,"l":7.69,"c":7.85,"v":249600},{"d":"2021-08-09","o":7.88,"h":7.89,"l":7.56,"c":7.59,"v":292600},{"d":"2021-08-10","o":7.58,"h":8.03,"l":7.55,"c":7.94,"v":484000},{"d":"2021-08-11","o":8,"h":8.32,"l":7.9,"c":8.23,"v":1026000},{"d":"2021-08-12","o":8.15,"h":8.27,"l":7.95,"c":8.27,"v":234700},{"d":"2021-08-13","o":8.3,"h":8.33,"l":8.05,"c":8.15,"v":350900},{"d":"2021-08-16","o":8.12,"h":8.31,"l":7.95,"c":8.23,"v":371200},{"d":"2021-08-17","o":8.18,"h":8.3,"l":7.9,"c":8.05,"v":414100},{"d":"2021-08-18","o":8.04,"h":8.08,"l":7.8,"c":7.81,"v":293100},{"d":"2021-08-19","o":7.76,"h":7.77,"l":7.42,"c":7.59,"v":479700},{"d":"2021-08-20","o":7.62,"h":7.9,"l":7.52,"c":7.83,"v":291500},{"d":"2021-08-23","o":7.92,"h":8.14,"l":7.83,"c":8.02,"v":208700},{"d":"2021-08-24","o":8.03,"h":8.16,"l":8.03,"c":8.09,"v":101800},{"d":"2021-08-25","o":8.16,"h":8.29,"l":8.06,"c":8.28,"v":269900},{"d":"2021-08-26","o":8.26,"h":8.28,"l":8.03,"c":8.19,"v":175700},{"d":"2021-08-27","o":8.26,"h":8.53,"l":8.2,"c":8.5,"v":537900},{"d":"2021-08-30","o":8.5,"h":8.54,"l":8.38,"c":8.39,"v":200500},{"d":"2021-08-31","o":8.35,"h":8.66,"l":8.33,"c":8.66,"v":451300},{"d":"2021-09-01","o":8.66,"h":8.75,"l":8.45,"c":8.66,"v":251900},{"d":"2021-09-02","o":8.75,"h":9.02,"l":8.75,"c":8.99,"v":403900},{"d":"2021-09-03","o":9.01,"h":9.2,"l":8.95,"c":9.15,"v":360100},{"d":"2021-09-07","o":9.15,"h":9.38,"l":9.12,"c":9.2,"v":214700},{"d":"2021-09-08","o":9,"h":9.35,"l":8.95,"c":9.23,"v":467900},{"d":"2021-09-09","o":9.2,"h":9.45,"l":9.18,"c":9.42,"v":285800},{"d":"2021-09-10","o":9.45,"h":9.62,"l":9.33,"c":9.33,"v":397100},{"d":"2021-09-13","o":9.4,"h":9.49,"l":9.03,"c":9.43,"v":325200},{"d":"2021-09-14","o":9.55,"h":9.64,"l":9.43,"c":9.63,"v":421900},{"d":"2021-09-15","o":9.59,"h":10.13,"l":9.56,"c":9.93,"v":587500},{"d":"2021-09-16","o":9.97,"h":9.97,"l":9.62,"c":9.94,"v":339000},{"d":"2021-09-17","o":9.95,"h":10.02,"l":9.43,"c":9.64,"v":406300},{"d":"2021-09-20","o":9.14,"h":9.4,"l":9.01,"c":9.28,"v":478200},{"d":"2021-09-21","o":9.4,"h":9.4,"l":8.63,"c":9.11,"v":604100},{"d":"2021-09-22","o":9.24,"h":9.57,"l":9.24,"c":9.35,"v":260400},{"d":"2021-09-23","o":9.37,"h":9.6,"l":9.26,"c":9.52,"v":301400},{"d":"2021-09-24","o":9.5,"h":10,"l":9.4,"c":9.76,"v":739900},{"d":"2021-09-27","o":9.88,"h":10.33,"l":9.88,"c":10.22,"v":1075500},{"d":"2021-09-28","o":10.29,"h":10.4,"l":10.1,"c":10.2,"v":634300},{"d":"2021-09-29","o":10.28,"h":10.37,"l":9.86,"c":10.34,"v":465500},{"d":"2021-09-30","o":10.4,"h":11.04,"l":10.25,"c":10.87,"v":1747000},{"d":"2021-10-01","o":11,"h":11.64,"l":10.71,"c":11.5,"v":1359700},{"d":"2021-10-04","o":11.75,"h":12.21,"l":11.62,"c":11.92,"v":2096700},{"d":"2021-10-05","o":12.12,"h":12.27,"l":11.52,"c":11.98,"v":1299600},{"d":"2021-10-06","o":11.94,"h":12,"l":11.38,"c":11.39,"v":755100},{"d":"2021-10-07","o":11.1,"h":11.9,"l":11.06,"c":11.77,"v":649400},{"d":"2021-10-08","o":11.96,"h":12.05,"l":11.63,"c":11.76,"v":572900},{"d":"2021-10-11","o":11.93,"h":12.23,"l":11.79,"c":11.81,"v":674100},{"d":"2021-10-12","o":11.78,"h":11.97,"l":11.72,"c":11.86,"v":387800},{"d":"2021-10-13","o":11.94,"h":11.95,"l":11.41,"c":11.59,"v":352400},{"d":"2021-10-14","o":11.71,"h":11.92,"l":11.33,"c":11.49,"v":732500},{"d":"2021-10-15","o":11.65,"h":11.84,"l":11.44,"c":11.74,"v":470800},{"d":"2021-10-18","o":11.9,"h":12.85,"l":11.84,"c":12.56,"v":1350600},{"d":"2021-10-19","o":12.84,"h":12.9,"l":11.7,"c":11.93,"v":1357300},{"d":"2021-10-20","o":11.85,"h":11.88,"l":11.6,"c":11.82,"v":733600},{"d":"2021-10-21","o":11.82,"h":11.85,"l":11.16,"c":11.3,"v":917600},{"d":"2021-10-22","o":11.12,"h":11.65,"l":11.12,"c":11.63,"v":619700},{"d":"2021-10-25","o":11.9,"h":12.39,"l":11.66,"c":12.2,"v":1369700},{"d":"2021-10-26","o":12.21,"h":12.69,"l":11.95,"c":12.57,"v":1040700},{"d":"2021-10-27","o":12.49,"h":12.88,"l":12.14,"c":12.27,"v":1030900},{"d":"2021-10-28","o":12.36,"h":12.44,"l":11.94,"c":12,"v":485900},{"d":"2021-10-29","o":12.27,"h":12.39,"l":11.71,"c":11.86,"v":402200},{"d":"2021-11-01","o":12,"h":12.12,"l":11.63,"c":11.72,"v":752500},{"d":"2021-11-02","o":11.7,"h":11.7,"l":11.16,"c":11.23,"v":869900},{"d":"2021-11-03","o":11.16,"h":11.93,"l":11.15,"c":11.89,"v":776500},{"d":"2021-11-04","o":11.66,"h":11.79,"l":11.39,"c":11.62,"v":569600},{"d":"2021-11-05","o":11.69,"h":11.72,"l":11.46,"c":11.68,"v":327400},{"d":"2021-11-08","o":11.84,"h":11.86,"l":11.47,"c":11.57,"v":343000},{"d":"2021-11-09","o":11.58,"h":11.6,"l":11,"c":11.28,"v":423100},{"d":"2021-11-10","o":11.2,"h":11.36,"l":10.7,"c":10.79,"v":729800},{"d":"2021-11-11","o":10.9,"h":11.11,"l":10.75,"c":10.9,"v":275400},{"d":"2021-11-12","o":10.86,"h":10.98,"l":10.7,"c":10.89,"v":319400},{"d":"2021-11-15","o":10.91,"h":11,"l":10.2,"c":10.64,"v":509600},{"d":"2021-11-16","o":10.66,"h":10.74,"l":10.4,"c":10.51,"v":954900},{"d":"2021-11-17","o":10.45,"h":10.58,"l":10.18,"c":10.28,"v":554800},{"d":"2021-11-18","o":10.11,"h":10.23,"l":9.85,"c":10.13,"v":531400},{"d":"2021-11-19","o":9.93,"h":10.3,"l":9.89,"c":10.23,"v":459000},{"d":"2021-11-22","o":10.36,"h":10.65,"l":10.21,"c":10.52,"v":553000},{"d":"2021-11-23","o":10.62,"h":11.19,"l":10.62,"c":11.02,"v":636600},{"d":"2021-11-24","o":11.01,"h":11.04,"l":10.55,"c":10.6,"v":596000},{"d":"2021-11-26","o":10.1,"h":10.45,"l":9.95,"c":10.41,"v":423500},{"d":"2021-11-29","o":10.66,"h":10.7,"l":10.28,"c":10.29,"v":392200},{"d":"2021-11-30","o":10.13,"h":10.27,"l":9.76,"c":10.23,"v":512800},{"d":"2021-12-01","o":10.32,"h":10.39,"l":9.9,"c":9.92,"v":598600},{"d":"2021-12-02","o":9.94,"h":10.35,"l":9.85,"c":10.26,"v":274400},{"d":"2021-12-03","o":10.26,"h":10.29,"l":9.88,"c":10.01,"v":651800},{"d":"2021-12-06","o":10,"h":10.36,"l":9.66,"c":10.19,"v":373300},{"d":"2021-12-07","o":10.25,"h":10.68,"l":10.05,"c":10.34,"v":645100},{"d":"2021-12-08","o":10.29,"h":10.68,"l":10.29,"c":10.49,"v":208800},{"d":"2021-12-09","o":10.49,"h":10.49,"l":10.09,"c":10.19,"v":167500},{"d":"2021-12-10","o":10.23,"h":10.29,"l":9.94,"c":10.14,"v":139100},{"d":"2021-12-13","o":10.03,"h":10.3,"l":10,"c":10.13,"v":238600},{"d":"2021-12-14","o":10.14,"h":10.63,"l":10.05,"c":10.57,"v":538800},{"d":"2021-12-15","o":10.64,"h":11.06,"l":10.44,"c":11.05,"v":481900},{"d":"2021-12-16","o":10.94,"h":11.45,"l":10.94,"c":11.24,"v":515000},{"d":"2021-12-17","o":11.25,"h":11.69,"l":11.18,"c":11.5,"v":1159500},{"d":"2021-12-20","o":11.16,"h":11.33,"l":10.96,"c":11.3,"v":530800},{"d":"2021-12-21","o":11.43,"h":11.82,"l":11.43,"c":11.7,"v":454200},{"d":"2021-12-22","o":11.61,"h":12.02,"l":11.52,"c":12,"v":420500},{"d":"2021-12-23","o":11.93,"h":12.17,"l":11.81,"c":11.86,"v":389100},{"d":"2021-12-27","o":11.93,"h":12.25,"l":11.68,"c":12.1,"v":709000},{"d":"2021-12-28","o":12.16,"h":12.24,"l":11.93,"c":12.01,"v":336600},{"d":"2021-12-29","o":11.95,"h":12.31,"l":11.86,"c":12.14,"v":263000},{"d":"2021-12-30","o":12.15,"h":12.47,"l":12.08,"c":12.39,"v":337600},{"d":"2021-12-31","o":12.44,"h":12.67,"l":12.3,"c":12.64,"v":434300},{"d":"2022-01-03","o":12.75,"h":13.1,"l":12.69,"c":13.08,"v":876100},{"d":"2022-01-04","o":13.02,"h":13.66,"l":13.02,"c":13.66,"v":884700},{"d":"2022-01-05","o":13.75,"h":14.17,"l":13.21,"c":13.53,"v":1007500},{"d":"2022-01-06","o":13.53,"h":13.79,"l":13.34,"c":13.72,"v":413700},{"d":"2022-01-07","o":13.75,"h":13.96,"l":13.71,"c":13.78,"v":342300},{"d":"2022-01-10","o":13.78,"h":13.94,"l":13.6,"c":13.73,"v":315900},{"d":"2022-01-11","o":13.55,"h":13.98,"l":13.52,"c":13.94,"v":382000},{"d":"2022-01-12","o":13.99,"h":14.67,"l":13.97,"c":14.67,"v":1024900},{"d":"2022-01-13","o":14.58,"h":14.79,"l":14.3,"c":14.41,"v":718100},{"d":"2022-01-14","o":14.34,"h":14.71,"l":14.16,"c":14.67,"v":414300},{"d":"2022-01-18","o":14.71,"h":15.03,"l":14.51,"c":14.58,"v":643200},{"d":"2022-01-19","o":14.78,"h":14.89,"l":14.35,"c":14.54,"v":465500},{"d":"2022-01-20","o":14.52,"h":14.62,"l":13.83,"c":14.01,"v":590400},{"d":"2022-01-21","o":13.54,"h":13.85,"l":13.28,"c":13.54,"v":861400},{"d":"2022-01-24","o":13.17,"h":13.72,"l":12.81,"c":13.69,"v":791000},{"d":"2022-01-25","o":13.61,"h":14.13,"l":13.37,"c":13.96,"v":756900},{"d":"2022-01-26","o":14.07,"h":14.49,"l":13.95,"c":14.19,"v":412800},{"d":"2022-01-27","o":14.56,"h":14.69,"l":14.07,"c":14.39,"v":540300},{"d":"2022-01-28","o":14.62,"h":14.68,"l":14.33,"c":14.68,"v":528100},{"d":"2022-01-31","o":14.6,"h":14.6,"l":13.2,"c":13.48,"v":1348500},{"d":"2022-02-01","o":13.46,"h":14.44,"l":13.46,"c":14.15,"v":744800},{"d":"2022-02-02","o":14.25,"h":14.36,"l":13.61,"c":13.65,"v":989500},{"d":"2022-02-03","o":13.77,"h":13.97,"l":13.5,"c":13.52,"v":479400},{"d":"2022-02-04","o":13.41,"h":13.55,"l":13.22,"c":13.46,"v":388800},{"d":"2022-02-07","o":13.55,"h":13.62,"l":13.32,"c":13.47,"v":272500},{"d":"2022-02-08","o":13.41,"h":13.58,"l":13.27,"c":13.35,"v":182400},{"d":"2022-02-09","o":13.36,"h":13.59,"l":13.09,"c":13.16,"v":406500},{"d":"2022-02-10","o":13.18,"h":13.96,"l":13.18,"c":13.34,"v":572900},{"d":"2022-02-11","o":13.37,"h":13.75,"l":13.23,"c":13.61,"v":205800},{"d":"2022-02-14","o":13.78,"h":14.11,"l":13.51,"c":13.55,"v":632900},{"d":"2022-02-15","o":13.58,"h":13.69,"l":13.08,"c":13.53,"v":395700},{"d":"2022-02-16","o":13.58,"h":13.87,"l":13.11,"c":13.17,"v":428600},{"d":"2022-02-17","o":13.27,"h":13.46,"l":13.06,"c":13.11,"v":329800},{"d":"2022-02-18","o":13.06,"h":13.25,"l":12.86,"c":12.9,"v":223100},{"d":"2022-02-22","o":12.95,"h":13.33,"l":12.61,"c":12.78,"v":411000},{"d":"2022-02-23","o":12.79,"h":13.3,"l":12.73,"c":12.96,"v":355900},{"d":"2022-02-24","o":12.85,"h":13.1,"l":12.62,"c":12.77,"v":464900},{"d":"2022-02-25","o":12.67,"h":13.12,"l":12.6,"c":13.07,"v":434300},{"d":"2022-02-28","o":13.04,"h":13.5,"l":12.94,"c":13.12,"v":555600},{"d":"2022-03-01","o":12.95,"h":13.94,"l":12.95,"c":13.92,"v":829200},{"d":"2022-03-02","o":14.22,"h":14.85,"l":14.2,"c":14.6,"v":1541100},{"d":"2022-03-03","o":14,"h":15.09,"l":13.54,"c":14.91,"v":1697300},{"d":"2022-03-04","o":15.2,"h":15.4,"l":14.57,"c":15.31,"v":1130300},{"d":"2022-03-07","o":15.53,"h":15.66,"l":14.43,"c":14.86,"v":1022200},{"d":"2022-03-08","o":15.08,"h":15.28,"l":14.37,"c":15.06,"v":670200},{"d":"2022-03-09","o":15.08,"h":15.24,"l":14.42,"c":15.01,"v":839600},{"d":"2022-03-10","o":15,"h":15.98,"l":15,"c":15.92,"v":878900},{"d":"2022-03-11","o":15.99,"h":16.16,"l":15.41,"c":15.55,"v":668300},{"d":"2022-03-14","o":15.25,"h":15.3,"l":13.88,"c":14.11,"v":933700},{"d":"2022-03-15","o":13.62,"h":14.53,"l":13.45,"c":14.18,"v":606900},{"d":"2022-03-16","o":14.39,"h":14.39,"l":13.7,"c":13.75,"v":858600},{"d":"2022-03-17","o":14.03,"h":14.45,"l":13.93,"c":14.32,"v":300400},{"d":"2022-03-18","o":14.45,"h":14.56,"l":14.1,"c":14.43,"v":533300},{"d":"2022-03-21","o":14.49,"h":15,"l":14.49,"c":14.96,"v":923600},{"d":"2022-03-22","o":14.97,"h":15,"l":14.62,"c":14.75,"v":257900},{"d":"2022-03-23","o":14.83,"h":15.37,"l":14.83,"c":15.33,"v":772000},{"d":"2022-03-24","o":15.5,"h":15.7,"l":15.24,"c":15.49,"v":511200},{"d":"2022-03-25","o":15.5,"h":15.91,"l":15.48,"c":15.62,"v":585100},{"d":"2022-03-28","o":15.58,"h":15.58,"l":15.07,"c":15.4,"v":402300},{"d":"2022-03-29","o":15.1,"h":15.42,"l":14.61,"c":15.35,"v":636100},{"d":"2022-03-30","o":15.61,"h":15.89,"l":15.28,"c":15.45,"v":237900},{"d":"2022-03-31","o":15.39,"h":15.74,"l":15.33,"c":15.43,"v":268500},{"d":"2022-04-01","o":15.54,"h":16.35,"l":15.12,"c":15.41,"v":1757500},{"d":"2022-04-04","o":15.42,"h":15.7,"l":14.77,"c":15.17,"v":532200},{"d":"2022-04-05","o":15.7,"h":16.09,"l":15.51,"c":15.55,"v":676000},{"d":"2022-04-06","o":15.71,"h":15.79,"l":15.1,"c":15.24,"v":730500},{"d":"2022-04-07","o":15.24,"h":15.62,"l":14.78,"c":15.31,"v":789200},{"d":"2022-04-08","o":15.55,"h":15.86,"l":15.05,"c":15.73,"v":792900},{"d":"2022-04-11","o":15.64,"h":16.1,"l":15.35,"c":15.97,"v":581400},{"d":"2022-04-12","o":16.08,"h":16.87,"l":16.07,"c":16.74,"v":1009600},{"d":"2022-04-13","o":16.73,"h":17.52,"l":16.42,"c":17.5,"v":2027600},{"d":"2022-04-14","o":17.42,"h":17.68,"l":17.11,"c":17.44,"v":727000},{"d":"2022-04-18","o":17.62,"h":17.69,"l":17.25,"c":17.34,"v":789700},{"d":"2022-04-19","o":17.13,"h":17.5,"l":16.85,"c":17.02,"v":435300},{"d":"2022-04-20","o":17.04,"h":17.32,"l":16.7,"c":17.13,"v":356000},{"d":"2022-04-21","o":17.23,"h":17.23,"l":15.75,"c":16.14,"v":950400},{"d":"2022-04-22","o":16.14,"h":16.36,"l":15.39,"c":15.57,"v":651500},{"d":"2022-04-25","o":15.15,"h":15.44,"l":14.54,"c":15.2,"v":1075600},{"d":"2022-04-26","o":15.3,"h":15.94,"l":15.3,"c":15.81,"v":472400},{"d":"2022-04-27","o":16.67,"h":18.32,"l":16.55,"c":18.16,"v":1919800},{"d":"2022-04-28","o":17.95,"h":18.53,"l":17.5,"c":18.5,"v":1032700},{"d":"2022-04-29","o":18.48,"h":18.63,"l":17.81,"c":17.91,"v":498300},{"d":"2022-05-02","o":17.95,"h":17.99,"l":16.86,"c":17.73,"v":942100},{"d":"2022-05-03","o":17.83,"h":18.92,"l":17.81,"c":18.69,"v":798500},{"d":"2022-05-04","o":18.81,"h":19.61,"l":18.64,"c":19.61,"v":1078900},{"d":"2022-05-05","o":19.35,"h":19.6,"l":18.52,"c":19.2,"v":505100},{"d":"2022-05-06","o":19.43,"h":19.45,"l":18.5,"c":19.15,"v":692700},{"d":"2022-05-09","o":19.06,"h":19.06,"l":17.32,"c":17.6,"v":1003400},{"d":"2022-05-10","o":18.02,"h":18.48,"l":17.28,"c":17.72,"v":545500},{"d":"2022-05-11","o":18.01,"h":18.89,"l":17.91,"c":18.15,"v":753600},{"d":"2022-05-12","o":18.02,"h":18.25,"l":17.31,"c":17.88,"v":511800},{"d":"2022-05-13","o":18.25,"h":18.77,"l":18.16,"c":18.54,"v":483100},{"d":"2022-05-16","o":18.53,"h":19.25,"l":18.53,"c":18.89,"v":723200},{"d":"2022-05-17","o":19.25,"h":19.35,"l":18.61,"c":18.82,"v":277400},{"d":"2022-05-18","o":18.43,"h":18.98,"l":17.81,"c":18.18,"v":278700},{"d":"2022-05-19","o":17.91,"h":19.24,"l":17.74,"c":18.97,"v":427000},{"d":"2022-05-20","o":19.38,"h":19.4,"l":18.35,"c":18.92,"v":255400},{"d":"2022-05-23","o":19.28,"h":19.88,"l":18.93,"c":19.81,"v":1392300},{"d":"2022-05-24","o":19.63,"h":20.43,"l":19.54,"c":19.98,"v":1087200},{"d":"2022-05-25","o":20,"h":20.59,"l":19.05,"c":19.9,"v":580000},{"d":"2022-05-26","o":20.1,"h":20.28,"l":19.65,"c":19.88,"v":424700},{"d":"2022-05-27","o":20.25,"h":20.25,"l":19.48,"c":19.87,"v":388100},{"d":"2022-05-31","o":19.8,"h":20.83,"l":18.88,"c":19.85,"v":1164100},{"d":"2022-06-01","o":19.85,"h":20.57,"l":19.48,"c":20.43,"v":511200},{"d":"2022-06-02","o":20.37,"h":21.05,"l":20.31,"c":20.99,"v":600000},{"d":"2022-06-03","o":20.97,"h":21.05,"l":20.31,"c":20.92,"v":499500},{"d":"2022-06-06","o":20.98,"h":21.02,"l":20.11,"c":20.53,"v":470800},{"d":"2022-06-07","o":20.3,"h":21.24,"l":20.27,"c":20.88,"v":937000},{"d":"2022-06-08","o":20.92,"h":20.99,"l":20.33,"c":20.6,"v":504800},{"d":"2022-06-09","o":20.37,"h":20.39,"l":19.69,"c":19.99,"v":500000},{"d":"2022-06-10","o":19.85,"h":20.19,"l":19.33,"c":19.55,"v":485800},{"d":"2022-06-13","o":18.8,"h":19.13,"l":18.1,"c":18.63,"v":691800},{"d":"2022-06-14","o":19.06,"h":19.06,"l":17.61,"c":17.89,"v":758600},{"d":"2022-06-15","o":17.82,"h":18.55,"l":17.65,"c":18.17,"v":336900},{"d":"2022-06-16","o":17.7,"h":17.93,"l":16.9,"c":17.25,"v":507800},{"d":"2022-06-17","o":17.15,"h":17.49,"l":16.62,"c":17.07,"v":924900},{"d":"2022-06-21","o":17.5,"h":18.52,"l":17.35,"c":18.32,"v":482400},{"d":"2022-06-22","o":17.6,"h":17.83,"l":17.29,"c":17.32,"v":506000},{"d":"2022-06-23","o":17.41,"h":17.53,"l":16.43,"c":17.18,"v":477200},{"d":"2022-06-24","o":17.55,"h":17.84,"l":17.33,"c":17.59,"v":276400},{"d":"2022-06-27","o":17.65,"h":18.58,"l":17.4,"c":18.56,"v":330200},{"d":"2022-06-28","o":18.9,"h":19.35,"l":18.42,"c":18.62,"v":395900},{"d":"2022-06-29","o":18.43,"h":18.84,"l":18,"c":18.07,"v":423000},{"d":"2022-06-30","o":17.6,"h":18.25,"l":17.49,"c":18.23,"v":648200},{"d":"2022-07-01","o":18.39,"h":18.78,"l":17.82,"c":18.73,"v":365900},{"d":"2022-07-05","o":18.33,"h":18.39,"l":17.7,"c":18.33,"v":756300},{"d":"2022-07-06","o":18.37,"h":18.54,"l":17.35,"c":18.38,"v":613900},{"d":"2022-07-07","o":18.82,"h":19.67,"l":18.82,"c":19.41,"v":629800},{"d":"2022-07-08","o":19.55,"h":20.24,"l":19.14,"c":20.06,"v":414200},{"d":"2022-07-11","o":19.56,"h":20.16,"l":19.38,"c":19.98,"v":499700},{"d":"2022-07-12","o":19.5,"h":20.06,"l":19.43,"c":19.78,"v":210600},{"d":"2022-07-13","o":19.76,"h":21.16,"l":19.76,"c":20.8,"v":769500},{"d":"2022-07-14","o":20.47,"h":21.04,"l":20.03,"c":20.53,"v":549900},{"d":"2022-07-15","o":20.99,"h":21.19,"l":20.53,"c":20.85,"v":397600},{"d":"2022-07-18","o":20.99,"h":21.66,"l":20.65,"c":21,"v":868300},{"d":"2022-07-19","o":21.37,"h":21.57,"l":20.58,"c":20.74,"v":618400},{"d":"2022-07-20","o":20.5,"h":21.08,"l":20.23,"c":21.04,"v":525200},{"d":"2022-07-21","o":20.9,"h":20.9,"l":20.19,"c":20.56,"v":211000},{"d":"2022-07-22","o":20.64,"h":20.98,"l":19.56,"c":19.89,"v":512600},{"d":"2022-07-25","o":20.18,"h":21.47,"l":19.91,"c":21.4,"v":615100},{"d":"2022-07-26","o":21.92,"h":21.92,"l":21.11,"c":21.48,"v":424500},{"d":"2022-07-27","o":21.91,"h":22.7,"l":21.51,"c":22.56,"v":766700},{"d":"2022-07-28","o":22.56,"h":22.8,"l":21.63,"c":21.89,"v":549400},{"d":"2022-07-29","o":22.54,"h":22.65,"l":21.65,"c":21.91,"v":942600},{"d":"2022-08-01","o":22.88,"h":23.36,"l":20.68,"c":22.93,"v":1258000},{"d":"2022-08-02","o":23.19,"h":23.21,"l":21.84,"c":22.65,"v":386600},{"d":"2022-08-03","o":23.14,"h":23.35,"l":22.54,"c":23.19,"v":620500},{"d":"2022-08-04","o":22.75,"h":23,"l":21.82,"c":22.34,"v":426300},{"d":"2022-08-05","o":22.06,"h":22.9,"l":21.85,"c":22.19,"v":276900},{"d":"2022-08-08","o":22.81,"h":22.81,"l":21.52,"c":21.68,"v":830100},{"d":"2022-08-09","o":21.9,"h":22.14,"l":21.36,"c":21.64,"v":283600},{"d":"2022-08-10","o":21.8,"h":22.3,"l":21.33,"c":22.25,"v":538300},{"d":"2022-08-11","o":22.71,"h":23.5,"l":22.54,"c":23.27,"v":773200},{"d":"2022-08-12","o":23.48,"h":23.48,"l":22.72,"c":22.77,"v":715000},{"d":"2022-08-15","o":22.19,"h":22.97,"l":21.86,"c":22.6,"v":458600},{"d":"2022-08-16","o":22.58,"h":23.84,"l":22.58,"c":23.1,"v":714900},{"d":"2022-08-17","o":22.81,"h":23.79,"l":22.78,"c":23.33,"v":639300},{"d":"2022-08-18","o":23.61,"h":24.03,"l":23.5,"c":23.91,"v":811000},{"d":"2022-08-19","o":23.76,"h":24.32,"l":23.5,"c":24.26,"v":543900},{"d":"2022-08-22","o":24.3,"h":25.66,"l":24.1,"c":25.37,"v":1243600},{"d":"2022-08-23","o":25.88,"h":26.43,"l":25.39,"c":25.4,"v":879000},{"d":"2022-08-24","o":25.64,"h":25.75,"l":24.86,"c":25.27,"v":580600},{"d":"2022-08-25","o":25.6,"h":25.77,"l":24.89,"c":25.45,"v":433200},{"d":"2022-08-26","o":25.54,"h":26.22,"l":25.37,"c":25.49,"v":427100},{"d":"2022-08-29","o":25.5,"h":27.63,"l":25.03,"c":26.3,"v":1354600},{"d":"2022-08-30","o":26.72,"h":26.9,"l":24.77,"c":25.49,"v":933300},{"d":"2022-08-31","o":25.49,"h":26.55,"l":25.01,"c":26.34,"v":609200},{"d":"2022-09-01","o":26.01,"h":26.27,"l":24.82,"c":24.99,"v":753200},{"d":"2022-09-02","o":25.35,"h":25.97,"l":24.81,"c":25.65,"v":665800},{"d":"2022-09-06","o":26.17,"h":26.88,"l":25.63,"c":26,"v":866200},{"d":"2022-09-07","o":25.6,"h":25.92,"l":24.87,"c":25.38,"v":1213300},{"d":"2022-09-08","o":25.6,"h":25.64,"l":24.42,"c":24.83,"v":520600},{"d":"2022-09-09","o":25.02,"h":25.71,"l":25,"c":25.34,"v":688400},{"d":"2022-09-12","o":26.05,"h":26.05,"l":25,"c":25.36,"v":831200},{"d":"2022-09-13","o":24.99,"h":25.45,"l":24.81,"c":25,"v":306900},{"d":"2022-09-14","o":25.33,"h":26.1,"l":24.87,"c":25.72,"v":537000},{"d":"2022-09-15","o":25.52,"h":25.79,"l":24.91,"c":25.03,"v":256300},{"d":"2022-09-16","o":24.65,"h":24.75,"l":22.98,"c":23.88,"v":1468100},{"d":"2022-09-19","o":23.11,"h":24.71,"l":23.09,"c":24.46,"v":514900},{"d":"2022-09-20","o":24.17,"h":24.38,"l":23.7,"c":24.04,"v":269600},{"d":"2022-09-21","o":24.24,"h":24.36,"l":23.5,"c":23.5,"v":224500},{"d":"2022-09-22","o":23.54,"h":23.94,"l":23.18,"c":23.18,"v":280700},{"d":"2022-09-23","o":22.5,"h":22.5,"l":21.23,"c":21.48,"v":1207400},{"d":"2022-09-26","o":21.12,"h":22.39,"l":20.88,"c":21.57,"v":568000},{"d":"2022-09-27","o":22.1,"h":23,"l":21.87,"c":22.54,"v":813400},{"d":"2022-09-28","o":22.65,"h":24.23,"l":22.55,"c":23.99,"v":439200},{"d":"2022-09-29","o":24,"h":24,"l":22.83,"c":23.39,"v":396500},{"d":"2022-09-30","o":23.16,"h":23.5,"l":22.68,"c":22.9,"v":406000},{"d":"2022-10-03","o":23.79,"h":23.98,"l":23.42,"c":23.62,"v":384200},{"d":"2022-10-04","o":24.1,"h":24.6,"l":23.93,"c":24.13,"v":437800},{"d":"2022-10-05","o":23.89,"h":24.77,"l":23.82,"c":24.48,"v":342700},{"d":"2022-10-06","o":24.43,"h":25.22,"l":24.15,"c":24.88,"v":546100},{"d":"2022-10-07","o":24.96,"h":25.1,"l":24.25,"c":24.31,"v":404100},{"d":"2022-10-10","o":24.48,"h":25.12,"l":23.78,"c":23.95,"v":274300},{"d":"2022-10-11","o":23.56,"h":23.87,"l":22.85,"c":23.09,"v":453300},{"d":"2022-10-12","o":23.09,"h":23.25,"l":22.82,"c":22.9,"v":845600},{"d":"2022-10-13","o":22.75,"h":23.61,"l":22.41,"c":23.06,"v":350500},{"d":"2022-10-14","o":22.91,"h":23.09,"l":22.1,"c":22.38,"v":379500},{"d":"2022-10-17","o":22.41,"h":23.02,"l":22.41,"c":22.6,"v":326100},{"d":"2022-10-18","o":22.67,"h":23.3,"l":22.67,"c":23.02,"v":332900},{"d":"2022-10-19","o":23.1,"h":23.35,"l":22.53,"c":22.64,"v":311300},{"d":"2022-10-20","o":22.89,"h":23.36,"l":22.59,"c":22.65,"v":366500},{"d":"2022-10-21","o":22.73,"h":23.17,"l":22.38,"c":22.76,"v":428900},{"d":"2022-10-24","o":22.98,"h":22.99,"l":22.4,"c":22.64,"v":414000},{"d":"2022-10-25","o":22.65,"h":23.71,"l":22.51,"c":23.56,"v":398900},{"d":"2022-10-26","o":23.56,"h":23.83,"l":23.3,"c":23.61,"v":335700},{"d":"2022-10-27","o":23.95,"h":24.49,"l":23.65,"c":24.03,"v":590800},{"d":"2022-10-28","o":24.5,"h":24.5,"l":23.31,"c":24.24,"v":824900},{"d":"2022-10-31","o":23.85,"h":24.99,"l":22.92,"c":24.28,"v":1184700},{"d":"2022-11-01","o":24.75,"h":25.47,"l":24.4,"c":24.85,"v":912100},{"d":"2022-11-02","o":25.03,"h":25.14,"l":23.75,"c":24.05,"v":536900},{"d":"2022-11-03","o":24.01,"h":24.2,"l":23.6,"c":23.77,"v":719500},{"d":"2022-11-04","o":23.68,"h":24.05,"l":23.6,"c":23.95,"v":720600},{"d":"2022-11-07","o":24.6,"h":25.05,"l":24.07,"c":24.21,"v":1010200},{"d":"2022-11-08","o":24.07,"h":24.07,"l":23.08,"c":23.48,"v":500800},{"d":"2022-11-09","o":23.3,"h":23.3,"l":21.05,"c":21.51,"v":942800},{"d":"2022-11-10","o":22,"h":22.17,"l":21.66,"c":22.09,"v":452200},{"d":"2022-11-11","o":22.34,"h":22.76,"l":21.05,"c":21.18,"v":792800},{"d":"2022-11-14","o":21.18,"h":22.05,"l":21.12,"c":21.81,"v":869600},{"d":"2022-11-15","o":21.8,"h":22.41,"l":21.22,"c":22.38,"v":526600},{"d":"2022-11-16","o":22,"h":22.32,"l":21.69,"c":22.19,"v":229700},{"d":"2022-11-17","o":21.81,"h":22.35,"l":21.65,"c":22.31,"v":199500},{"d":"2022-11-18","o":22.01,"h":22.06,"l":21.47,"c":21.84,"v":448000},{"d":"2022-11-21","o":21.53,"h":22.41,"l":21.33,"c":22.39,"v":431000},{"d":"2022-11-22","o":22.44,"h":22.88,"l":22.06,"c":22.66,"v":410100},{"d":"2022-11-23","o":22.53,"h":22.95,"l":22.19,"c":22.88,"v":247300},{"d":"2022-11-25","o":22.69,"h":22.73,"l":22.07,"c":22.45,"v":219200},{"d":"2022-11-28","o":22.22,"h":22.62,"l":22,"c":22.2,"v":211700},{"d":"2022-11-29","o":22.56,"h":23.21,"l":22.5,"c":23.2,"v":324300},{"d":"2022-11-30","o":23.5,"h":23.85,"l":23.13,"c":23.71,"v":639300},{"d":"2022-12-01","o":23.16,"h":23.7,"l":22.6,"c":22.78,"v":566000},{"d":"2022-12-02","o":22.76,"h":23.05,"l":22.71,"c":22.81,"v":326800},{"d":"2022-12-05","o":23.14,"h":23.14,"l":22.09,"c":22.25,"v":305800},{"d":"2022-12-06","o":22.19,"h":22.4,"l":21.54,"c":21.61,"v":330900},{"d":"2022-12-07","o":21.55,"h":21.84,"l":21.3,"c":21.74,"v":404300},{"d":"2022-12-08","o":21.99,"h":22.21,"l":21.55,"c":21.6,"v":220000},{"d":"2022-12-09","o":21.5,"h":21.87,"l":20.64,"c":21.26,"v":529800},{"d":"2022-12-12","o":21.47,"h":21.85,"l":21.34,"c":21.45,"v":541300},{"d":"2022-12-13","o":21.55,"h":21.87,"l":21.33,"c":21.52,"v":395900},{"d":"2022-12-14","o":21.45,"h":21.74,"l":20.91,"c":21.46,"v":528700},{"d":"2022-12-15","o":21,"h":21.86,"l":21,"c":21.79,"v":561500},{"d":"2022-12-16","o":21.34,"h":21.64,"l":21.16,"c":21.44,"v":670900},{"d":"2022-12-19","o":21.67,"h":22.04,"l":20.93,"c":22,"v":487500},{"d":"2022-12-20","o":21.69,"h":22.54,"l":21.66,"c":22.48,"v":493600},{"d":"2022-12-21","o":22.74,"h":22.89,"l":21.99,"c":22.03,"v":483800},{"d":"2022-12-22","o":22.02,"h":22.1,"l":20.7,"c":21.75,"v":552700},{"d":"2022-12-23","o":21.61,"h":22.3,"l":21.41,"c":22.14,"v":409200},{"d":"2022-12-27","o":21.85,"h":22.03,"l":21.26,"c":21.33,"v":702500},{"d":"2022-12-28","o":21.06,"h":21.06,"l":19.81,"c":20.42,"v":1267200},{"d":"2022-12-29","o":20.27,"h":20.78,"l":19.97,"c":20.77,"v":378700},{"d":"2022-12-30","o":20.51,"h":20.7,"l":20.08,"c":20.32,"v":444600},{"d":"2023-01-03","o":20.17,"h":20.17,"l":19.41,"c":19.69,"v":728500},{"d":"2023-01-04","o":19.49,"h":19.97,"l":19.32,"c":19.6,"v":397200},{"d":"2023-01-05","o":19.51,"h":19.76,"l":19.22,"c":19.51,"v":591500},{"d":"2023-01-06","o":19.55,"h":20.5,"l":19.55,"c":20.22,"v":416500},{"d":"2023-01-09","o":20.5,"h":20.59,"l":20.06,"c":20.2,"v":360900},{"d":"2023-01-10","o":20.15,"h":20.2,"l":19.47,"c":19.63,"v":344800},{"d":"2023-01-11","o":19.63,"h":20.05,"l":19.3,"c":19.7,"v":300300},{"d":"2023-01-12","o":19.7,"h":20.37,"l":19.7,"c":19.97,"v":174400},{"d":"2023-01-13","o":20,"h":20.59,"l":19.81,"c":20.57,"v":176100},{"d":"2023-01-17","o":20.53,"h":21.1,"l":20.53,"c":20.85,"v":243100},{"d":"2023-01-18","o":20.93,"h":21.27,"l":20.26,"c":20.33,"v":348700},{"d":"2023-01-19","o":20.51,"h":20.51,"l":19.83,"c":20.35,"v":332100},{"d":"2023-01-20","o":20.65,"h":21.15,"l":20.25,"c":21.06,"v":302400},{"d":"2023-01-23","o":21.21,"h":21.54,"l":20.84,"c":20.93,"v":632100},{"d":"2023-01-24","o":21.01,"h":21.37,"l":20.8,"c":21.25,"v":147900},{"d":"2023-01-25","o":21.15,"h":21.2,"l":20.95,"c":21.05,"v":203500},{"d":"2023-01-26","o":21.42,"h":21.42,"l":20.3,"c":20.52,"v":414700},{"d":"2023-01-27","o":20.45,"h":20.84,"l":20.38,"c":20.71,"v":351200},{"d":"2023-01-30","o":22.57,"h":23.21,"l":21.75,"c":22.54,"v":2540200},{"d":"2023-01-31","o":22.99,"h":23.27,"l":22.51,"c":22.93,"v":735800},{"d":"2023-02-01","o":23.36,"h":23.36,"l":21.96,"c":22.31,"v":1479100},{"d":"2023-02-02","o":22.67,"h":22.7,"l":22,"c":22.18,"v":753800},{"d":"2023-02-03","o":22.5,"h":22.68,"l":22.17,"c":22.31,"v":827000},{"d":"2023-02-06","o":21.84,"h":21.95,"l":21.29,"c":21.61,"v":477900},{"d":"2023-02-07","o":21.68,"h":21.98,"l":20.42,"c":21.04,"v":552200},{"d":"2023-02-08","o":21.34,"h":21.39,"l":20.56,"c":20.65,"v":665100},{"d":"2023-02-09","o":21,"h":21.15,"l":20.7,"c":20.94,"v":413400},{"d":"2023-02-10","o":21.15,"h":21.51,"l":20.9,"c":21.5,"v":470100},{"d":"2023-02-13","o":21.62,"h":21.62,"l":21.17,"c":21.3,"v":715200},{"d":"2023-02-14","o":21.58,"h":21.62,"l":21.05,"c":21.12,"v":873500},{"d":"2023-02-15","o":21.41,"h":21.6,"l":21.08,"c":21.54,"v":541100},{"d":"2023-02-16","o":21.54,"h":22.05,"l":21.32,"c":21.57,"v":692400},{"d":"2023-02-17","o":21.5,"h":21.55,"l":21.12,"c":21.41,"v":511700},{"d":"2023-02-21","o":21.7,"h":21.78,"l":20.93,"c":20.94,"v":628600},{"d":"2023-02-22","o":21.09,"h":21.23,"l":20.86,"c":21.16,"v":424700},{"d":"2023-02-23","o":21.26,"h":21.42,"l":20.66,"c":20.82,"v":469600},{"d":"2023-02-24","o":20.75,"h":21,"l":20.32,"c":20.5,"v":453700},{"d":"2023-02-27","o":20.51,"h":21.05,"l":20.5,"c":20.83,"v":466900},{"d":"2023-02-28","o":20.85,"h":21.04,"l":20.73,"c":20.75,"v":289600},{"d":"2023-03-01","o":20.75,"h":20.93,"l":20.61,"c":20.78,"v":438100},{"d":"2023-03-02","o":20.7,"h":21.01,"l":20.6,"c":20.87,"v":461100},{"d":"2023-03-03","o":20.77,"h":21.21,"l":20.72,"c":21.18,"v":468600},{"d":"2023-03-06","o":21.2,"h":21.2,"l":20.51,"c":20.57,"v":411200},{"d":"2023-03-07","o":20.6,"h":20.67,"l":20.44,"c":20.46,"v":394400},{"d":"2023-03-08","o":20.46,"h":20.54,"l":19.54,"c":20.02,"v":956100},{"d":"2023-03-09","o":20.02,"h":20.18,"l":19.59,"c":19.81,"v":736100},{"d":"2023-03-10","o":19.67,"h":19.77,"l":18.91,"c":19.23,"v":567300},{"d":"2023-03-13","o":18.98,"h":19.22,"l":18.5,"c":18.75,"v":572800},{"d":"2023-03-14","o":19.15,"h":19.4,"l":18.4,"c":18.72,"v":551900},{"d":"2023-03-15","o":18.21,"h":18.58,"l":17.72,"c":18.23,"v":675400},{"d":"2023-03-16","o":17.79,"h":19.01,"l":17.78,"c":19,"v":443600},{"d":"2023-03-17","o":19.04,"h":19.04,"l":18.46,"c":18.86,"v":710500},{"d":"2023-03-20","o":18.89,"h":19.39,"l":18.89,"c":19.35,"v":459000},{"d":"2023-03-21","o":19.4,"h":19.74,"l":19.31,"c":19.73,"v":455600},{"d":"2023-03-22","o":19.73,"h":19.73,"l":19.15,"c":19.23,"v":439700},{"d":"2023-03-23","o":19.3,"h":19.41,"l":18.69,"c":18.81,"v":440000},{"d":"2023-03-24","o":18.69,"h":19.29,"l":18.5,"c":19.26,"v":216100},{"d":"2023-03-27","o":19.5,"h":19.87,"l":19.2,"c":19.61,"v":387700},{"d":"2023-03-28","o":19.79,"h":19.93,"l":19.62,"c":19.74,"v":257200},{"d":"2023-03-29","o":20,"h":20.46,"l":20,"c":20.28,"v":323000},{"d":"2023-03-30","o":20.45,"h":20.5,"l":20.18,"c":20.27,"v":293500},{"d":"2023-03-31","o":20.37,"h":20.39,"l":20.12,"c":20.17,"v":348000},{"d":"2023-04-03","o":20.62,"h":21.12,"l":20.44,"c":20.77,"v":852000},{"d":"2023-04-04","o":21.06,"h":21.07,"l":19.82,"c":20.24,"v":527700},{"d":"2023-04-05","o":20.25,"h":20.54,"l":20.11,"c":20.46,"v":203100},{"d":"2023-04-06","o":20.36,"h":20.49,"l":20.1,"c":20.21,"v":161000},{"d":"2023-04-10","o":20.53,"h":20.53,"l":20,"c":20.21,"v":543200},{"d":"2023-04-11","o":20.21,"h":20.71,"l":20.21,"c":20.69,"v":493600},{"d":"2023-04-12","o":20.74,"h":21.04,"l":20.47,"c":20.81,"v":396800},{"d":"2023-04-13","o":21,"h":21.04,"l":20.83,"c":20.85,"v":175100},{"d":"2023-04-14","o":21.08,"h":21.18,"l":20.5,"c":20.72,"v":199400},{"d":"2023-04-17","o":20.87,"h":21.12,"l":20.81,"c":20.96,"v":297200},{"d":"2023-04-18","o":21.15,"h":21.37,"l":21,"c":21.05,"v":232900},{"d":"2023-04-19","o":21,"h":21.2,"l":20.82,"c":21.09,"v":232500},{"d":"2023-04-20","o":21.08,"h":21.2,"l":20.8,"c":20.86,"v":277200},{"d":"2023-04-21","o":20.82,"h":21.01,"l":20.6,"c":20.79,"v":217000},{"d":"2023-04-24","o":20.74,"h":21.32,"l":20.74,"c":21.09,"v":381500},{"d":"2023-04-25","o":20.95,"h":21.23,"l":20.65,"c":20.86,"v":434900},{"d":"2023-04-26","o":20.8,"h":21.34,"l":20.55,"c":20.6,"v":450100},{"d":"2023-04-27","o":20.58,"h":21.24,"l":20.4,"c":20.75,"v":344600},{"d":"2023-04-28","o":20.7,"h":21.33,"l":20.6,"c":20.89,"v":941000},{"d":"2023-05-01","o":21.2,"h":21.34,"l":20.87,"c":21,"v":589800},{"d":"2023-05-02","o":21.5,"h":21.59,"l":20.54,"c":21.17,"v":749800},{"d":"2023-05-03","o":21.2,"h":21.2,"l":20.55,"c":20.65,"v":1026700},{"d":"2023-05-04","o":20.71,"h":20.99,"l":20.54,"c":20.63,"v":795900},{"d":"2023-05-05","o":20.1,"h":20.43,"l":19.74,"c":20,"v":739600},{"d":"2023-05-08","o":20.15,"h":20.26,"l":18.86,"c":19.11,"v":707200},{"d":"2023-05-09","o":19.15,"h":19.17,"l":18.55,"c":18.9,"v":622600},{"d":"2023-05-10","o":18.93,"h":18.98,"l":18.18,"c":18.71,"v":655900},{"d":"2023-05-11","o":18.72,"h":18.72,"l":18.27,"c":18.48,"v":496000},{"d":"2023-05-12","o":18.41,"h":18.7,"l":18.07,"c":18.24,"v":584900},{"d":"2023-05-15","o":18.45,"h":19.19,"l":18.25,"c":19.19,"v":677300},{"d":"2023-05-16","o":19.19,"h":19.2,"l":18.5,"c":18.62,"v":484200},{"d":"2023-05-17","o":18.75,"h":18.94,"l":18.51,"c":18.6,"v":555100},{"d":"2023-05-18","o":18.6,"h":18.74,"l":18.35,"c":18.65,"v":556400},{"d":"2023-05-19","o":18.77,"h":19.08,"l":18.56,"c":18.78,"v":318700},{"d":"2023-05-22","o":18.73,"h":19.38,"l":18.73,"c":19.17,"v":322300},{"d":"2023-05-23","o":19.19,"h":19.39,"l":19.05,"c":19.18,"v":161400},{"d":"2023-05-24","o":19.27,"h":19.27,"l":18.82,"c":18.97,"v":267600},{"d":"2023-05-25","o":19,"h":19,"l":18.37,"c":18.56,"v":371500},{"d":"2023-05-26","o":18.5,"h":18.56,"l":18.18,"c":18.21,"v":318200},{"d":"2023-05-30","o":18.26,"h":18.26,"l":17.07,"c":17.62,"v":918300},{"d":"2023-05-31","o":17.35,"h":17.59,"l":17.05,"c":17.1,"v":547500},{"d":"2023-06-01","o":17.15,"h":17.6,"l":17.1,"c":17.4,"v":263600},{"d":"2023-06-02","o":17.67,"h":17.91,"l":17.58,"c":17.82,"v":314400},{"d":"2023-06-05","o":17.95,"h":18.02,"l":17.42,"c":17.47,"v":545500},{"d":"2023-06-06","o":17.4,"h":17.87,"l":17.4,"c":17.75,"v":350900},{"d":"2023-06-07","o":17.8,"h":18.27,"l":17.75,"c":18.05,"v":598100},{"d":"2023-06-08","o":18.02,"h":18.28,"l":17.83,"c":18.14,"v":623200},{"d":"2023-06-09","o":18.23,"h":18.23,"l":17.86,"c":17.91,"v":352900},{"d":"2023-06-12","o":17.9,"h":18.02,"l":17.47,"c":17.51,"v":541800},{"d":"2023-06-13","o":17.54,"h":17.9,"l":17.51,"c":17.72,"v":366500},{"d":"2023-06-14","o":17.7,"h":17.83,"l":17.42,"c":17.48,"v":562800},{"d":"2023-06-15","o":17.53,"h":18.08,"l":17.5,"c":17.83,"v":520700},{"d":"2023-06-16","o":17.92,"h":18,"l":17.7,"c":17.83,"v":550800},{"d":"2023-06-20","o":17.76,"h":18.43,"l":17.6,"c":18.32,"v":391600},{"d":"2023-06-21","o":18.21,"h":18.34,"l":18.05,"c":18.17,"v":310700},{"d":"2023-06-22","o":18,"h":18.13,"l":17.91,"c":18.09,"v":167700},{"d":"2023-06-23","o":18.09,"h":18.09,"l":17.9,"c":17.93,"v":317100},{"d":"2023-06-26","o":17.95,"h":18.13,"l":17.81,"c":17.95,"v":299700},{"d":"2023-06-27","o":18,"h":18.13,"l":17.85,"c":18.03,"v":330800},{"d":"2023-06-28","o":18,"h":18.09,"l":17.83,"c":17.87,"v":578900},{"d":"2023-06-29","o":17.95,"h":18.15,"l":17.93,"c":18.05,"v":423200},{"d":"2023-06-30","o":18.09,"h":18.64,"l":18.02,"c":18.49,"v":437600},{"d":"2023-07-03","o":18.59,"h":19.05,"l":18.54,"c":18.86,"v":169200},{"d":"2023-07-05","o":18.99,"h":19.35,"l":18.87,"c":19.11,"v":396200},{"d":"2023-07-06","o":19.09,"h":19.1,"l":18.84,"c":19.02,"v":499100},{"d":"2023-07-07","o":19.05,"h":19.37,"l":18.95,"c":19.09,"v":285000},{"d":"2023-07-10","o":19.1,"h":19.28,"l":18.88,"c":19.04,"v":952200},{"d":"2023-07-11","o":19.15,"h":19.2,"l":18.87,"c":18.98,"v":256600},{"d":"2023-07-12","o":19.09,"h":19.2,"l":18.73,"c":18.78,"v":444200},{"d":"2023-07-13","o":18.79,"h":18.9,"l":18.6,"c":18.64,"v":355300},{"d":"2023-07-14","o":18.62,"h":18.68,"l":18.25,"c":18.45,"v":557600},{"d":"2023-07-17","o":18.45,"h":18.49,"l":18.17,"c":18.4,"v":340600},{"d":"2023-07-18","o":18.46,"h":18.72,"l":18.44,"c":18.56,"v":312000},{"d":"2023-07-19","o":18.47,"h":18.76,"l":18.47,"c":18.69,"v":313300},{"d":"2023-07-20","o":18.88,"h":19.04,"l":18.54,"c":19.01,"v":354900},{"d":"2023-07-21","o":19.1,"h":19.1,"l":18.78,"c":18.93,"v":346300},{"d":"2023-07-24","o":18.86,"h":19.28,"l":18.86,"c":19.25,"v":599300},{"d":"2023-07-25","o":19.17,"h":19.45,"l":19.1,"c":19.16,"v":388000},{"d":"2023-07-26","o":19.22,"h":19.22,"l":18.96,"c":19.06,"v":1015200},{"d":"2023-07-27","o":18.97,"h":19.1,"l":18.85,"c":18.86,"v":742800},{"d":"2023-07-28","o":18.9,"h":19.2,"l":18.76,"c":19.15,"v":580500},{"d":"2023-07-31","o":19.35,"h":20.1,"l":19.35,"c":19.92,"v":785400},{"d":"2023-08-01","o":20.1,"h":20.35,"l":19.86,"c":20.1,"v":657200},{"d":"2023-08-02","o":20.3,"h":20.35,"l":19.81,"c":20.25,"v":762900},{"d":"2023-08-03","o":20.4,"h":20.59,"l":20.13,"c":20.3,"v":921500},{"d":"2023-08-04","o":19.61,"h":19.78,"l":19.32,"c":19.41,"v":610200},{"d":"2023-08-07","o":19.63,"h":19.64,"l":19.22,"c":19.51,"v":538700},{"d":"2023-08-08","o":19.25,"h":19.78,"l":19.25,"c":19.68,"v":393800},{"d":"2023-08-09","o":19.74,"h":20,"l":19.65,"c":19.95,"v":394100},{"d":"2023-08-10","o":20,"h":20.14,"l":19.66,"c":19.83,"v":439400},{"d":"2023-08-11","o":19.79,"h":20,"l":19.61,"c":19.79,"v":290900},{"d":"2023-08-14","o":19.9,"h":20.01,"l":19.72,"c":19.95,"v":380000},{"d":"2023-08-15","o":19.81,"h":20,"l":19.5,"c":19.67,"v":345200},{"d":"2023-08-16","o":19.62,"h":20.19,"l":19.6,"c":19.98,"v":508600},{"d":"2023-08-17","o":20.2,"h":20.34,"l":20.04,"c":20.07,"v":363800},{"d":"2023-08-18","o":20.04,"h":20.24,"l":19.9,"c":20.08,"v":486100},{"d":"2023-08-21","o":20.3,"h":20.35,"l":19.85,"c":20.13,"v":313100},{"d":"2023-08-22","o":20.08,"h":20.18,"l":19.85,"c":20.01,"v":318100},{"d":"2023-08-23","o":20.12,"h":20.12,"l":19.75,"c":20.03,"v":277400},{"d":"2023-08-24","o":19.94,"h":20.1,"l":19.75,"c":19.92,"v":353500},{"d":"2023-08-25","o":19.9,"h":20.28,"l":19.9,"c":20.25,"v":340400},{"d":"2023-08-28","o":20.25,"h":20.39,"l":20,"c":20.13,"v":262500},{"d":"2023-08-29","o":20.19,"h":20.34,"l":20,"c":20.23,"v":278800},{"d":"2023-08-30","o":20.3,"h":20.4,"l":20.25,"c":20.36,"v":192100},{"d":"2023-08-31","o":20.4,"h":20.45,"l":20.29,"c":20.42,"v":206800},{"d":"2023-09-01","o":20.04,"h":20.15,"l":19.55,"c":19.91,"v":1294000},{"d":"2023-09-05","o":19.77,"h":19.87,"l":19.59,"c":19.74,"v":463200},{"d":"2023-09-06","o":19.79,"h":19.79,"l":19.26,"c":19.37,"v":473000},{"d":"2023-09-07","o":19.41,"h":19.47,"l":19.26,"c":19.43,"v":292700},{"d":"2023-09-08","o":19.64,"h":19.88,"l":19.5,"c":19.68,"v":374200},{"d":"2023-09-11","o":19.8,"h":20.03,"l":19.71,"c":19.84,"v":369500},{"d":"2023-09-12","o":20,"h":20.09,"l":19.89,"c":19.98,"v":402000},{"d":"2023-09-13","o":20.01,"h":20.42,"l":20.01,"c":20.4,"v":321000},{"d":"2023-09-14","o":20.51,"h":20.86,"l":20.5,"c":20.58,"v":635900},{"d":"2023-09-15","o":20.61,"h":20.8,"l":20.53,"c":20.76,"v":483800},{"d":"2023-09-18","o":20.88,"h":20.99,"l":20.67,"c":20.93,"v":498100},{"d":"2023-09-19","o":21,"h":21.29,"l":21,"c":21.13,"v":712400},{"d":"2023-09-20","o":21.19,"h":21.49,"l":20.97,"c":21.24,"v":487800},{"d":"2023-09-21","o":21.25,"h":21.61,"l":21.2,"c":21.42,"v":360600},{"d":"2023-09-22","o":21.42,"h":21.88,"l":21.42,"c":21.55,"v":405500},{"d":"2023-09-25","o":21.58,"h":21.99,"l":21.58,"c":21.92,"v":400000},{"d":"2023-09-26","o":22,"h":22.03,"l":21.35,"c":21.49,"v":389200},{"d":"2023-09-27","o":21.55,"h":22.18,"l":21.55,"c":22.13,"v":585000},{"d":"2023-09-28","o":22.38,"h":22.96,"l":22.18,"c":22.95,"v":727300},{"d":"2023-09-29","o":23,"h":23.14,"l":22.46,"c":22.53,"v":500600},{"d":"2023-10-02","o":22.77,"h":22.77,"l":21.73,"c":22.16,"v":606900},{"d":"2023-10-03","o":22,"h":22.32,"l":22,"c":22.3,"v":345900},{"d":"2023-10-04","o":22.26,"h":22.48,"l":21.42,"c":21.66,"v":418700},{"d":"2023-10-05","o":21.52,"h":22.13,"l":21.52,"c":22.06,"v":257000},{"d":"2023-10-06","o":22.18,"h":22.69,"l":22.08,"c":22.54,"v":262500},{"d":"2023-10-09","o":22.8,"h":23.25,"l":22.76,"c":22.76,"v":476700},{"d":"2023-10-10","o":23.03,"h":23.1,"l":22.8,"c":22.95,"v":336400},{"d":"2023-10-11","o":22.88,"h":23,"l":22.69,"c":22.83,"v":325800},{"d":"2023-10-12","o":22.83,"h":23.13,"l":22.7,"c":22.95,"v":374300},{"d":"2023-10-13","o":22.7,"h":23.27,"l":22.7,"c":23.1,"v":394000},{"d":"2023-10-16","o":23,"h":23.65,"l":23,"c":23.52,"v":314800},{"d":"2023-10-17","o":23.56,"h":24.08,"l":23.56,"c":23.94,"v":298600},{"d":"2023-10-18","o":23.98,"h":24.09,"l":23.7,"c":23.97,"v":314600},{"d":"2023-10-19","o":24.17,"h":24.3,"l":23.9,"c":24.12,"v":409400},{"d":"2023-10-20","o":24.25,"h":24.3,"l":23.51,"c":23.71,"v":338600},{"d":"2023-10-23","o":23.66,"h":23.66,"l":23.27,"c":23.54,"v":284100},{"d":"2023-10-24","o":23.37,"h":23.52,"l":23.03,"c":23.31,"v":272500},{"d":"2023-10-25","o":23.2,"h":23.4,"l":22.83,"c":22.89,"v":408300},{"d":"2023-10-26","o":22.8,"h":23.05,"l":22.23,"c":22.9,"v":372700},{"d":"2023-10-27","o":22.54,"h":22.77,"l":22.03,"c":22.48,"v":466500},{"d":"2023-10-30","o":22.73,"h":23,"l":22.39,"c":22.88,"v":391200},{"d":"2023-10-31","o":22.72,"h":22.98,"l":22.43,"c":22.73,"v":263700},{"d":"2023-11-01","o":23.07,"h":23.48,"l":22.8,"c":23.15,"v":569200},{"d":"2023-11-02","o":23.3,"h":23.82,"l":23.3,"c":23.69,"v":462500},{"d":"2023-11-03","o":23.86,"h":24,"l":23.69,"c":24,"v":780400},{"d":"2023-11-06","o":22.81,"h":23.09,"l":22.3,"c":22.48,"v":656300},{"d":"2023-11-07","o":22.21,"h":22.42,"l":21.25,"c":21.54,"v":689600},{"d":"2023-11-08","o":21.19,"h":22,"l":21.18,"c":21.54,"v":252500},{"d":"2023-11-09","o":21.58,"h":21.8,"l":21.08,"c":21.32,"v":393000},{"d":"2023-11-10","o":21.53,"h":22.06,"l":21.53,"c":21.98,"v":362000},{"d":"2023-11-13","o":22,"h":22.19,"l":21.75,"c":22.12,"v":368300},{"d":"2023-11-14","o":22.4,"h":22.72,"l":22.3,"c":22.4,"v":504100},{"d":"2023-11-15","o":22.4,"h":22.48,"l":22.2,"c":22.23,"v":373400},{"d":"2023-11-16","o":22.15,"h":22.25,"l":21.32,"c":21.44,"v":472700},{"d":"2023-11-17","o":21.7,"h":21.8,"l":21.5,"c":21.64,"v":350700},{"d":"2023-11-20","o":21.68,"h":21.71,"l":21.42,"c":21.46,"v":252000},{"d":"2023-11-21","o":21.5,"h":21.92,"l":21.48,"c":21.78,"v":250200},{"d":"2023-11-22","o":21.45,"h":22,"l":21.42,"c":21.89,"v":276900},{"d":"2023-11-24","o":21.85,"h":22.14,"l":21.79,"c":21.85,"v":95700},{"d":"2023-11-27","o":21.75,"h":21.8,"l":21.37,"c":21.49,"v":376200},{"d":"2023-11-28","o":21.48,"h":21.55,"l":20.77,"c":21.04,"v":549500},{"d":"2023-11-29","o":21.01,"h":21.06,"l":20.83,"c":20.91,"v":428400},{"d":"2023-11-30","o":21.1,"h":21.17,"l":20.93,"c":20.98,"v":178300},{"d":"2023-12-01","o":20.93,"h":21.5,"l":20.89,"c":21.21,"v":376300},{"d":"2023-12-04","o":21,"h":21.18,"l":20.8,"c":20.88,"v":348100},{"d":"2023-12-05","o":20.96,"h":21.08,"l":20.44,"c":20.44,"v":380600},{"d":"2023-12-06","o":20.26,"h":20.36,"l":19.76,"c":19.8,"v":1197200},{"d":"2023-12-07","o":19.8,"h":19.95,"l":19.32,"c":19.57,"v":711100},{"d":"2023-12-08","o":19.42,"h":19.58,"l":19.3,"c":19.35,"v":679000},{"d":"2023-12-11","o":19.25,"h":19.3,"l":18.75,"c":19.23,"v":658800},{"d":"2023-12-12","o":19.15,"h":19.18,"l":18.84,"c":18.88,"v":500300},{"d":"2023-12-13","o":18.8,"h":18.88,"l":18.45,"c":18.54,"v":866100},{"d":"2023-12-14","o":18.79,"h":19.56,"l":18.75,"c":19.54,"v":522700},{"d":"2023-12-15","o":19.47,"h":19.65,"l":19.2,"c":19.21,"v":613100},{"d":"2023-12-18","o":19.43,"h":19.54,"l":19.3,"c":19.37,"v":391500},{"d":"2023-12-19","o":19.31,"h":19.91,"l":19.31,"c":19.88,"v":322100},{"d":"2023-12-20","o":19.95,"h":20.21,"l":19.62,"c":19.62,"v":273000},{"d":"2023-12-21","o":19.81,"h":19.9,"l":19.5,"c":19.69,"v":342600},{"d":"2023-12-22","o":19.74,"h":19.99,"l":19.7,"c":19.82,"v":254900},{"d":"2023-12-26","o":19.9,"h":20.35,"l":19.78,"c":20.31,"v":391300},{"d":"2023-12-27","o":20.38,"h":20.57,"l":20.03,"c":20.44,"v":295200},{"d":"2023-12-28","o":20.65,"h":20.89,"l":20.43,"c":20.76,"v":628600},{"d":"2023-12-29","o":21,"h":21.22,"l":20.83,"c":21.18,"v":503600},{"d":"2024-01-02","o":21.35,"h":21.46,"l":21.07,"c":21.16,"v":585300},{"d":"2024-01-03","o":21.16,"h":21.86,"l":21.11,"c":21.48,"v":395200},{"d":"2024-01-04","o":21.57,"h":22,"l":21.28,"c":21.29,"v":419600},{"d":"2024-01-05","o":21.45,"h":21.68,"l":21.33,"c":21.65,"v":239000},{"d":"2024-01-08","o":21.72,"h":21.72,"l":21.06,"c":21.55,"v":363000},{"d":"2024-01-09","o":21.94,"h":22.12,"l":21.56,"c":21.95,"v":430400},{"d":"2024-01-10","o":22,"h":22.09,"l":21.47,"c":21.97,"v":522300},{"d":"2024-01-11","o":22.12,"h":22.19,"l":21.91,"c":22.14,"v":299700},{"d":"2024-01-12","o":22.25,"h":22.38,"l":22.03,"c":22.17,"v":384700},{"d":"2024-01-16","o":22.38,"h":22.4,"l":21.5,"c":21.68,"v":616200},{"d":"2024-01-17","o":21.7,"h":22.04,"l":21.66,"c":21.92,"v":413100},{"d":"2024-01-18","o":22.02,"h":22.34,"l":21.9,"c":22.07,"v":385900},{"d":"2024-01-19","o":22.01,"h":22.5,"l":21.87,"c":22.1,"v":524600},{"d":"2024-01-22","o":22.25,"h":22.45,"l":22,"c":22.15,"v":523800},{"d":"2024-01-23","o":22.12,"h":22.26,"l":22.01,"c":22.12,"v":312600},{"d":"2024-01-24","o":22.2,"h":22.46,"l":22.13,"c":22.18,"v":345000},{"d":"2024-01-25","o":22.42,"h":22.42,"l":22.05,"c":22.15,"v":463400},{"d":"2024-01-26","o":22.15,"h":22.3,"l":21.64,"c":21.77,"v":788400},{"d":"2024-01-29","o":21.56,"h":21.56,"l":20,"c":20.57,"v":1670800},{"d":"2024-01-30","o":20.65,"h":21.25,"l":20.37,"c":21.24,"v":958500},{"d":"2024-01-31","o":21.28,"h":21.48,"l":20.95,"c":21.01,"v":421400},{"d":"2024-02-01","o":21.21,"h":21.5,"l":21.04,"c":21.24,"v":638400},{"d":"2024-02-02","o":21.35,"h":21.5,"l":21.16,"c":21.28,"v":676800},{"d":"2024-02-05","o":21.32,"h":21.39,"l":21.12,"c":21.2,"v":824300},{"d":"2024-02-06","o":20.5,"h":20.55,"l":19.69,"c":19.84,"v":908600},{"d":"2024-02-07","o":19.78,"h":20.3,"l":19.78,"c":20.15,"v":573600},{"d":"2024-02-08","o":20.04,"h":20.05,"l":19.74,"c":19.85,"v":506800},{"d":"2024-02-09","o":19.75,"h":19.9,"l":19.37,"c":19.42,"v":544100},{"d":"2024-02-12","o":19.42,"h":20.06,"l":19.39,"c":19.98,"v":547700},{"d":"2024-02-13","o":19.98,"h":20.05,"l":19.68,"c":19.9,"v":323600},{"d":"2024-02-14","o":19.96,"h":19.99,"l":19.66,"c":19.75,"v":696400},{"d":"2024-02-15","o":19.64,"h":19.92,"l":19.46,"c":19.6,"v":658700},{"d":"2024-02-16","o":19.5,"h":19.62,"l":19.36,"c":19.43,"v":432100},{"d":"2024-02-20","o":19.54,"h":19.66,"l":18.86,"c":18.89,"v":780800},{"d":"2024-02-21","o":18.99,"h":19.46,"l":18.99,"c":19.24,"v":563800},{"d":"2024-02-22","o":19.09,"h":19.41,"l":19.09,"c":19.2,"v":340200},{"d":"2024-02-23","o":19.21,"h":19.25,"l":18.96,"c":19,"v":358600},{"d":"2024-02-26","o":19,"h":19.14,"l":18.9,"c":18.9,"v":355800},{"d":"2024-02-27","o":18.89,"h":19.22,"l":18.88,"c":18.98,"v":377600},{"d":"2024-02-28","o":19.11,"h":19.12,"l":18.83,"c":18.97,"v":687000},{"d":"2024-02-29","o":19.2,"h":19.25,"l":18.96,"c":19,"v":300900},{"d":"2024-03-01","o":19.12,"h":19.25,"l":18.78,"c":18.81,"v":432500},{"d":"2024-03-04","o":18.84,"h":18.97,"l":18.39,"c":18.4,"v":574100},{"d":"2024-03-05","o":18.33,"h":19.05,"l":18.32,"c":18.95,"v":700300},{"d":"2024-03-06","o":19.07,"h":19.32,"l":19.02,"c":19.28,"v":423300},{"d":"2024-03-07","o":19.33,"h":19.82,"l":19.28,"c":19.75,"v":330700},{"d":"2024-03-08","o":19.85,"h":19.96,"l":19.76,"c":19.91,"v":322800},{"d":"2024-03-11","o":20,"h":20,"l":19.68,"c":19.93,"v":623200},{"d":"2024-03-12","o":20.03,"h":20.03,"l":19.52,"c":19.61,"v":340100},{"d":"2024-03-13","o":19.8,"h":19.85,"l":19.16,"c":19.17,"v":382700},{"d":"2024-03-14","o":19.37,"h":19.65,"l":19.28,"c":19.65,"v":410700},{"d":"2024-03-15","o":19.79,"h":19.94,"l":19.45,"c":19.76,"v":436000},{"d":"2024-03-18","o":19.7,"h":19.76,"l":19.45,"c":19.71,"v":299900},{"d":"2024-03-19","o":19.78,"h":19.91,"l":19.71,"c":19.89,"v":220700},{"d":"2024-03-20","o":19.77,"h":20.02,"l":19.67,"c":19.96,"v":309600},{"d":"2024-03-21","o":19.8,"h":20.18,"l":19.8,"c":19.99,"v":255100},{"d":"2024-03-22","o":19.96,"h":20.06,"l":19.65,"c":19.71,"v":253100},{"d":"2024-03-25","o":19.78,"h":19.98,"l":19.73,"c":19.82,"v":160100},{"d":"2024-03-26","o":20,"h":20.1,"l":19.81,"c":19.97,"v":336200},{"d":"2024-03-27","o":19.98,"h":20.25,"l":19.91,"c":20.19,"v":367000},{"d":"2024-03-28","o":20.25,"h":20.4,"l":20.02,"c":20.05,"v":352900},{"d":"2024-04-01","o":20.1,"h":20.25,"l":20.05,"c":20.14,"v":265300},{"d":"2024-04-02","o":20.2,"h":20.43,"l":20.16,"c":20.33,"v":390400},{"d":"2024-04-03","o":20.5,"h":20.8,"l":20.42,"c":20.7,"v":355900},{"d":"2024-04-04","o":20.85,"h":20.89,"l":20.7,"c":20.83,"v":332400},{"d":"2024-04-05","o":20.97,"h":20.97,"l":20.65,"c":20.91,"v":373600},{"d":"2024-04-08","o":20.92,"h":21.09,"l":20.87,"c":21.03,"v":276000},{"d":"2024-04-09","o":21.1,"h":21.2,"l":20.95,"c":20.98,"v":209500},{"d":"2024-04-10","o":20.95,"h":21.08,"l":20.81,"c":21,"v":199900},{"d":"2024-04-11","o":21.04,"h":21.11,"l":20.91,"c":21.06,"v":252500},{"d":"2024-04-12","o":21.12,"h":21.25,"l":21.03,"c":21.06,"v":264400},{"d":"2024-04-15","o":21.16,"h":21.22,"l":20.75,"c":20.88,"v":317500},{"d":"2024-04-16","o":20.67,"h":21.07,"l":20.59,"c":21.01,"v":330100},{"d":"2024-04-17","o":21.15,"h":21.34,"l":21.08,"c":21.13,"v":341500},{"d":"2024-04-18","o":21.19,"h":21.23,"l":20.91,"c":21.06,"v":236900},{"d":"2024-04-19","o":21.05,"h":21.2,"l":21.03,"c":21.1,"v":226800},{"d":"2024-04-22","o":21.17,"h":21.21,"l":21,"c":21.2,"v":282200},{"d":"2024-04-23","o":21.22,"h":21.23,"l":21.06,"c":21.19,"v":219800},{"d":"2024-04-24","o":21.12,"h":21.23,"l":21.02,"c":21.18,"v":215400},{"d":"2024-04-25","o":21.19,"h":21.6,"l":21.1,"c":21.5,"v":367800},{"d":"2024-04-26","o":21.6,"h":21.6,"l":21.11,"c":21.15,"v":563300},{"d":"2024-04-29","o":21.76,"h":23.69,"l":21.55,"c":22.21,"v":2001800},{"d":"2024-04-30","o":22.5,"h":22.69,"l":22.16,"c":22.43,"v":534400},{"d":"2024-05-01","o":22.63,"h":23.02,"l":22.4,"c":22.61,"v":747100},{"d":"2024-05-02","o":22.66,"h":23.2,"l":22.64,"c":22.87,"v":581300},{"d":"2024-05-03","o":23.06,"h":23.41,"l":22.81,"c":23.25,"v":715400},{"d":"2024-05-06","o":23.52,"h":23.9,"l":23.37,"c":23.72,"v":967000},{"d":"2024-05-07","o":22.97,"h":23.03,"l":21.84,"c":22.48,"v":926900},{"d":"2024-05-08","o":22.49,"h":22.53,"l":22.02,"c":22.45,"v":399200},{"d":"2024-05-09","o":22.36,"h":22.79,"l":22.36,"c":22.64,"v":550500},{"d":"2024-05-10","o":22.66,"h":22.74,"l":21.95,"c":22.26,"v":436500},{"d":"2024-05-13","o":22.48,"h":22.77,"l":22.25,"c":22.27,"v":362100},{"d":"2024-05-14","o":22.15,"h":22.55,"l":22.08,"c":22.55,"v":250900},{"d":"2024-05-15","o":22.66,"h":23.15,"l":22.46,"c":22.81,"v":698800},{"d":"2024-05-16","o":22.92,"h":23.05,"l":22.65,"c":22.74,"v":260700},{"d":"2024-05-17","o":22.68,"h":22.94,"l":22.68,"c":22.82,"v":244000},{"d":"2024-05-20","o":22.81,"h":23.19,"l":22.81,"c":23.06,"v":349300},{"d":"2024-05-21","o":23.21,"h":23.41,"l":23.02,"c":23.02,"v":359500},{"d":"2024-05-22","o":23.1,"h":23.3,"l":22.82,"c":23.16,"v":227000},{"d":"2024-05-23","o":23.08,"h":23.36,"l":22.54,"c":23.06,"v":406800},{"d":"2024-05-24","o":23.25,"h":23.55,"l":23.21,"c":23.31,"v":329200},{"d":"2024-05-28","o":23.2,"h":24,"l":23.19,"c":23.98,"v":665700},{"d":"2024-05-29","o":24,"h":24,"l":22.84,"c":23.41,"v":466000},{"d":"2024-05-30","o":23.35,"h":23.99,"l":23.35,"c":23.86,"v":338900},{"d":"2024-05-31","o":24,"h":24.85,"l":23.96,"c":24.64,"v":907600},{"d":"2024-06-03","o":24.79,"h":25.53,"l":24.78,"c":24.91,"v":557700},{"d":"2024-06-04","o":25.01,"h":25.01,"l":23.44,"c":23.6,"v":641300},{"d":"2024-06-05","o":23.64,"h":23.87,"l":23.17,"c":23.28,"v":458500},{"d":"2024-06-06","o":23.35,"h":24.55,"l":23.35,"c":24.33,"v":430400},{"d":"2024-06-07","o":24.33,"h":24.74,"l":24.2,"c":24.59,"v":309800},{"d":"2024-06-10","o":24.61,"h":25.15,"l":24.55,"c":24.82,"v":501400},{"d":"2024-06-11","o":24.82,"h":24.82,"l":23.73,"c":24.05,"v":451500},{"d":"2024-06-12","o":24.32,"h":24.45,"l":23.83,"c":23.93,"v":388900},{"d":"2024-06-13","o":23.81,"h":24.02,"l":23.51,"c":23.74,"v":185900},{"d":"2024-06-14","o":23.63,"h":23.73,"l":23.43,"c":23.5,"v":214500},{"d":"2024-06-17","o":23.4,"h":24.46,"l":23.4,"c":23.49,"v":554700},{"d":"2024-06-18","o":23.66,"h":24.25,"l":23.57,"c":23.96,"v":263000},{"d":"2024-06-20","o":24.06,"h":24.2,"l":23.91,"c":24.13,"v":273100},{"d":"2024-06-21","o":24.05,"h":24.2,"l":23.8,"c":23.8,"v":498000},{"d":"2024-06-24","o":23.74,"h":24.29,"l":23.67,"c":24.01,"v":202200},{"d":"2024-06-25","o":24.08,"h":24.2,"l":23.96,"c":24.09,"v":116200},{"d":"2024-06-26","o":24.17,"h":24.35,"l":23.85,"c":24.22,"v":287100},{"d":"2024-06-27","o":24.32,"h":24.4,"l":24.01,"c":24.19,"v":151700},{"d":"2024-06-28","o":24.15,"h":24.74,"l":24.15,"c":24.46,"v":255300},{"d":"2024-07-01","o":24.69,"h":25.75,"l":24.62,"c":25.34,"v":559400},{"d":"2024-07-02","o":25.34,"h":25.74,"l":24.8,"c":25.17,"v":308100},{"d":"2024-07-03","o":25.17,"h":25.44,"l":24.88,"c":25,"v":152800},{"d":"2024-07-05","o":25,"h":25.39,"l":24.63,"c":25.28,"v":358000},{"d":"2024-07-08","o":25.28,"h":25.44,"l":24.35,"c":24.68,"v":523500},{"d":"2024-07-09","o":24.77,"h":25.35,"l":24.51,"c":24.57,"v":296600},{"d":"2024-07-10","o":24.57,"h":24.81,"l":24.57,"c":24.79,"v":207400},{"d":"2024-07-11","o":25.01,"h":25.03,"l":24.73,"c":24.94,"v":212100},{"d":"2024-07-12","o":24.91,"h":25.01,"l":24.79,"c":25,"v":149900},{"d":"2024-07-15","o":25.01,"h":25.18,"l":24.91,"c":24.99,"v":301200},{"d":"2024-07-16","o":25.01,"h":25.29,"l":24.75,"c":25.22,"v":190500},{"d":"2024-07-17","o":25.21,"h":25.59,"l":25.2,"c":25.3,"v":273600},{"d":"2024-07-18","o":25.35,"h":25.69,"l":25.3,"c":25.44,"v":262300},{"d":"2024-07-19","o":25.57,"h":25.7,"l":25.41,"c":25.51,"v":172600},{"d":"2024-07-22","o":25.75,"h":26,"l":25.52,"c":25.54,"v":311000},{"d":"2024-07-23","o":25.6,"h":25.81,"l":25.29,"c":25.64,"v":197100},{"d":"2024-07-24","o":25.75,"h":26.13,"l":25.72,"c":25.89,"v":321000},{"d":"2024-07-25","o":26.2,"h":26.21,"l":25.11,"c":25.42,"v":415000},{"d":"2024-07-26","o":25.4,"h":25.99,"l":25.4,"c":25.79,"v":284000},{"d":"2024-07-29","o":25,"h":25,"l":23.56,"c":24.65,"v":905700},{"d":"2024-07-30","o":24.5,"h":24.65,"l":24.12,"c":24.45,"v":335200},{"d":"2024-07-31","o":24.75,"h":24.88,"l":24.6,"c":24.8,"v":251400},{"d":"2024-08-01","o":24.85,"h":25.17,"l":24.55,"c":24.75,"v":230500},{"d":"2024-08-02","o":24.75,"h":24.77,"l":23.64,"c":23.87,"v":576500},{"d":"2024-08-05","o":23.07,"h":23.4,"l":22.5,"c":23.02,"v":809500},{"d":"2024-08-06","o":23.32,"h":23.7,"l":23.13,"c":23.32,"v":918600},{"d":"2024-08-07","o":22.68,"h":22.93,"l":22.18,"c":22.6,"v":500500},{"d":"2024-08-08","o":22.41,"h":22.95,"l":22.4,"c":22.8,"v":440100},{"d":"2024-08-09","o":22.78,"h":22.99,"l":22.68,"c":22.8,"v":217200},{"d":"2024-08-12","o":22.73,"h":22.95,"l":22.41,"c":22.57,"v":276200},{"d":"2024-08-13","o":22.57,"h":23.26,"l":22.45,"c":23.26,"v":425900},{"d":"2024-08-14","o":23.31,"h":23.31,"l":22.83,"c":23.2,"v":333100},{"d":"2024-08-15","o":23.28,"h":23.89,"l":23.21,"c":23.56,"v":419900},{"d":"2024-08-16","o":23.57,"h":24.21,"l":23.5,"c":23.94,"v":338200},{"d":"2024-08-19","o":23.88,"h":24.21,"l":23.81,"c":23.85,"v":233300},{"d":"2024-08-20","o":23.75,"h":23.84,"l":23.3,"c":23.41,"v":236400},{"d":"2024-08-21","o":23.49,"h":24.05,"l":23.49,"c":23.88,"v":231100},{"d":"2024-08-22","o":23.98,"h":23.99,"l":23.56,"c":23.87,"v":197500},{"d":"2024-08-23","o":23.92,"h":24.21,"l":23.86,"c":24.05,"v":197400},{"d":"2024-08-26","o":24.17,"h":24.48,"l":23.89,"c":23.97,"v":208100},{"d":"2024-08-27","o":24.1,"h":24.21,"l":23.77,"c":24.08,"v":118700},{"d":"2024-08-28","o":24.08,"h":24.08,"l":23.7,"c":23.92,"v":124100},{"d":"2024-08-29","o":24.08,"h":24.28,"l":23.8,"c":23.92,"v":174700},{"d":"2024-08-30","o":23.89,"h":24.05,"l":23.7,"c":23.92,"v":149900},{"d":"2024-09-03","o":23.96,"h":23.96,"l":23.25,"c":23.3,"v":266300},{"d":"2024-09-04","o":23.13,"h":23.3,"l":22.9,"c":23.01,"v":222800},{"d":"2024-09-05","o":23.02,"h":23.08,"l":22.75,"c":22.83,"v":177000},{"d":"2024-09-06","o":22.7,"h":23.01,"l":22.39,"c":22.97,"v":666000},{"d":"2024-09-09","o":23,"h":23.08,"l":22.76,"c":22.84,"v":142300},{"d":"2024-09-10","o":22.83,"h":23,"l":22.7,"c":23,"v":112700},{"d":"2024-09-11","o":22.92,"h":23.29,"l":22.79,"c":23.09,"v":207800},{"d":"2024-09-12","o":23.26,"h":23.52,"l":23.06,"c":23.25,"v":149100},{"d":"2024-09-13","o":23.29,"h":23.63,"l":23.22,"c":23.47,"v":222400},{"d":"2024-09-16","o":23.5,"h":23.8,"l":23.42,"c":23.57,"v":235000},{"d":"2024-09-17","o":23.7,"h":23.8,"l":23.44,"c":23.53,"v":205500},{"d":"2024-09-18","o":23.56,"h":24,"l":23.51,"c":23.96,"v":255500},{"d":"2024-09-19","o":24.3,"h":24.3,"l":23.7,"c":23.73,"v":312400},{"d":"2024-09-20","o":23.9,"h":24.33,"l":23.72,"c":24.3,"v":291900},{"d":"2024-09-23","o":24.3,"h":24.45,"l":24.02,"c":24.19,"v":146200},{"d":"2024-09-24","o":24.37,"h":24.9,"l":24.3,"c":24.56,"v":285200},{"d":"2024-09-25","o":24.59,"h":24.6,"l":24.32,"c":24.5,"v":112800},{"d":"2024-09-26","o":24.63,"h":24.69,"l":24.46,"c":24.58,"v":119100},{"d":"2024-09-27","o":24.75,"h":25.13,"l":24.61,"c":24.94,"v":245200},{"d":"2024-09-30","o":24.95,"h":25.27,"l":24.95,"c":25,"v":145900},{"d":"2024-10-01","o":25.05,"h":25.35,"l":24.83,"c":25.19,"v":276400},{"d":"2024-10-02","o":25.17,"h":25.49,"l":25.01,"c":25.16,"v":206500},{"d":"2024-10-03","o":25.2,"h":25.33,"l":25.07,"c":25.13,"v":147000},{"d":"2024-10-04","o":25.4,"h":25.4,"l":25.16,"c":25.32,"v":115800},{"d":"2024-10-07","o":25.5,"h":26,"l":25.3,"c":25.4,"v":423900},{"d":"2024-10-08","o":25.4,"h":25.4,"l":24.73,"c":25.14,"v":218100},{"d":"2024-10-09","o":25.01,"h":25.26,"l":24.8,"c":25.25,"v":156600},{"d":"2024-10-10","o":25.21,"h":25.38,"l":25.15,"c":25.24,"v":208400},{"d":"2024-10-11","o":25.29,"h":25.42,"l":25.16,"c":25.27,"v":199900},{"d":"2024-10-14","o":25.49,"h":25.49,"l":24.86,"c":25.04,"v":192500},{"d":"2024-10-15","o":25.04,"h":25.05,"l":24.63,"c":24.84,"v":174100},{"d":"2024-10-16","o":24.87,"h":24.99,"l":24.7,"c":24.94,"v":104600},{"d":"2024-10-17","o":24.98,"h":25.08,"l":24.74,"c":24.97,"v":107400},{"d":"2024-10-18","o":25.02,"h":25.25,"l":24.79,"c":25.1,"v":129100},{"d":"2024-10-21","o":25.25,"h":25.25,"l":25,"c":25.05,"v":166400},{"d":"2024-10-22","o":25.2,"h":25.2,"l":24.9,"c":24.99,"v":138400},{"d":"2024-10-23","o":25.18,"h":25.18,"l":24.8,"c":25.09,"v":162500},{"d":"2024-10-24","o":25.09,"h":25.5,"l":24.99,"c":25.5,"v":246000},{"d":"2024-10-25","o":25.5,"h":25.84,"l":25.42,"c":25.63,"v":290700},{"d":"2024-10-28","o":25.3,"h":25.54,"l":24.48,"c":25.5,"v":556700},{"d":"2024-10-29","o":25.75,"h":25.8,"l":25.5,"c":25.61,"v":282400},{"d":"2024-10-30","o":25.59,"h":26.19,"l":25.52,"c":25.63,"v":275200},{"d":"2024-10-31","o":25.81,"h":26.28,"l":25.75,"c":26.17,"v":278800},{"d":"2024-11-01","o":26.39,"h":26.67,"l":26.16,"c":26.37,"v":476900},{"d":"2024-11-04","o":26.5,"h":26.7,"l":26.38,"c":26.46,"v":356000},{"d":"2024-11-05","o":26.67,"h":26.87,"l":26.54,"c":26.72,"v":691600},{"d":"2024-11-06","o":27.1,"h":27.8,"l":26.81,"c":27.59,"v":803700},{"d":"2024-11-07","o":26.88,"h":27.46,"l":26.58,"c":26.81,"v":665600},{"d":"2024-11-08","o":26.34,"h":26.59,"l":25.42,"c":25.68,"v":435600},{"d":"2024-11-11","o":25.81,"h":26.27,"l":25.58,"c":26.17,"v":417900},{"d":"2024-11-12","o":26.05,"h":26.22,"l":25.6,"c":25.64,"v":213500},{"d":"2024-11-13","o":25.5,"h":26.61,"l":25.44,"c":26.61,"v":564700},{"d":"2024-11-14","o":26.86,"h":27.26,"l":26.62,"c":27.06,"v":489900},{"d":"2024-11-15","o":27.28,"h":27.66,"l":26.66,"c":26.79,"v":423500},{"d":"2024-11-18","o":26.66,"h":27,"l":26.54,"c":26.85,"v":305000},{"d":"2024-11-19","o":26.9,"h":27.8,"l":26.78,"c":27.61,"v":442300},{"d":"2024-11-20","o":27.55,"h":27.75,"l":27.46,"c":27.66,"v":213100},{"d":"2024-11-21","o":27.63,"h":28.05,"l":27.5,"c":27.88,"v":443900},{"d":"2024-11-22","o":27.8,"h":28.68,"l":27.8,"c":28.49,"v":534500},{"d":"2024-11-25","o":28.53,"h":28.93,"l":28.43,"c":28.58,"v":319200},{"d":"2024-11-26","o":28.58,"h":28.58,"l":27.97,"c":28.17,"v":390000},{"d":"2024-11-27","o":28.35,"h":29.44,"l":27.9,"c":27.96,"v":676900},{"d":"2024-11-29","o":27.96,"h":28.53,"l":27.96,"c":28.23,"v":113000},{"d":"2024-12-02","o":28.01,"h":28.16,"l":27.51,"c":27.8,"v":222800},{"d":"2024-12-03","o":27.7,"h":27.97,"l":27.5,"c":27.61,"v":191900},{"d":"2024-12-04","o":27.6,"h":27.6,"l":26.76,"c":27.02,"v":336900},{"d":"2024-12-05","o":27.02,"h":27.52,"l":26.78,"c":27.27,"v":173900},{"d":"2024-12-06","o":27.35,"h":27.39,"l":26.42,"c":26.47,"v":337300},{"d":"2024-12-09","o":26.72,"h":26.91,"l":25.71,"c":25.89,"v":289400},{"d":"2024-12-10","o":26,"h":26.21,"l":25.5,"c":25.67,"v":250300},{"d":"2024-12-11","o":25.9,"h":26.4,"l":25.66,"c":26.03,"v":267500},{"d":"2024-12-12","o":26.1,"h":26.25,"l":25.71,"c":26.21,"v":305000},{"d":"2024-12-13","o":26.28,"h":26.89,"l":26.02,"c":26.66,"v":387600},{"d":"2024-12-16","o":26.05,"h":26.66,"l":25.72,"c":25.92,"v":279700},{"d":"2024-12-17","o":25.75,"h":26.12,"l":25.28,"c":26.04,"v":244900},{"d":"2024-12-18","o":26.08,"h":26.44,"l":25.5,"c":25.72,"v":102200},{"d":"2024-12-19","o":25.69,"h":26.2,"l":25.69,"c":25.92,"v":224700},{"d":"2024-12-20","o":25.84,"h":26.21,"l":25.56,"c":25.68,"v":188800},{"d":"2024-12-23","o":25.52,"h":26.03,"l":25.18,"c":25.35,"v":295100},{"d":"2024-12-24","o":25.29,"h":25.57,"l":25,"c":25.55,"v":138500},{"d":"2024-12-26","o":25.56,"h":25.79,"l":25.42,"c":25.69,"v":141500},{"d":"2024-12-27","o":25.7,"h":25.9,"l":25.42,"c":25.89,"v":176700},{"d":"2024-12-30","o":25.91,"h":26.01,"l":25.55,"c":25.89,"v":160100},{"d":"2024-12-31","o":26.25,"h":26.45,"l":25.87,"c":26.29,"v":441200},{"d":"2025-01-02","o":26.29,"h":26.89,"l":26.06,"c":26.61,"v":272500},{"d":"2025-01-03","o":26.93,"h":26.93,"l":26,"c":26.57,"v":219700},{"d":"2025-01-06","o":26.64,"h":26.79,"l":26.24,"c":26.28,"v":203100},{"d":"2025-01-07","o":26.47,"h":26.52,"l":26.05,"c":26.23,"v":94500},{"d":"2025-01-08","o":26.32,"h":26.53,"l":25.9,"c":26.43,"v":110200},{"d":"2025-01-10","o":26.78,"h":27.29,"l":26.64,"c":27.19,"v":411300},{"d":"2025-01-13","o":27.21,"h":27.59,"l":27.17,"c":27.48,"v":248800},{"d":"2025-01-14","o":27.55,"h":27.98,"l":27.02,"c":27.09,"v":260000},{"d":"2025-01-15","o":27.36,"h":27.95,"l":26.89,"c":27.58,"v":524100},{"d":"2025-01-16","o":27.6,"h":28.35,"l":27.48,"c":28.04,"v":411300},{"d":"2025-01-17","o":27.89,"h":28.38,"l":27.5,"c":27.86,"v":468100},{"d":"2025-01-21","o":27.89,"h":28.5,"l":27.68,"c":28.43,"v":282400},{"d":"2025-01-22","o":28.5,"h":28.85,"l":27.7,"c":27.77,"v":396200},{"d":"2025-01-23","o":28.56,"h":30.56,"l":28.41,"c":28.88,"v":1730600},{"d":"2025-01-24","o":29.35,"h":29.62,"l":29.05,"c":29.24,"v":771900},{"d":"2025-01-27","o":28.6,"h":28.7,"l":27.25,"c":27.36,"v":908000},{"d":"2025-01-28","o":27.6,"h":28.14,"l":27.6,"c":27.8,"v":367100},{"d":"2025-01-29","o":27.8,"h":28.79,"l":27.8,"c":28.79,"v":332700},{"d":"2025-01-30","o":29,"h":29.09,"l":28.02,"c":28.38,"v":419900},{"d":"2025-01-31","o":28.7,"h":29.05,"l":28.27,"c":28.7,"v":411100},{"d":"2025-02-03","o":27.7,"h":28.37,"l":27.05,"c":27.6,"v":756900},{"d":"2025-02-04","o":27.56,"h":28.08,"l":27.43,"c":27.98,"v":472800},{"d":"2025-02-05","o":28.12,"h":28.5,"l":28.01,"c":28.14,"v":504800},{"d":"2025-02-06","o":28.31,"h":28.35,"l":27.64,"c":27.98,"v":779100},{"d":"2025-02-07","o":27.23,"h":27.47,"l":26.43,"c":26.62,"v":608200},{"d":"2025-02-10","o":26.37,"h":26.85,"l":26.3,"c":26.38,"v":379900},{"d":"2025-02-11","o":26.3,"h":26.55,"l":25.98,"c":26.46,"v":316600},{"d":"2025-02-12","o":26.41,"h":26.46,"l":26.12,"c":26.16,"v":225700},{"d":"2025-02-13","o":26.3,"h":26.93,"l":26.17,"c":26.93,"v":289800},{"d":"2025-02-14","o":27.03,"h":27.35,"l":26.76,"c":26.76,"v":542400},{"d":"2025-02-18","o":26.78,"h":26.97,"l":26.52,"c":26.79,"v":324400},{"d":"2025-02-19","o":26.83,"h":27.05,"l":26.76,"c":26.87,"v":199000},{"d":"2025-02-20","o":26.77,"h":27.09,"l":26.75,"c":26.99,"v":246200},{"d":"2025-02-21","o":27.03,"h":27.06,"l":26.65,"c":26.7,"v":298900},{"d":"2025-02-24","o":26.6,"h":26.66,"l":26.16,"c":26.33,"v":246700},{"d":"2025-02-25","o":26.26,"h":26.65,"l":26.06,"c":26.57,"v":235700},{"d":"2025-02-26","o":26.44,"h":26.92,"l":26.44,"c":26.85,"v":323000},{"d":"2025-02-27","o":26.82,"h":26.9,"l":26.58,"c":26.82,"v":354100},{"d":"2025-02-28","o":26.4,"h":26.68,"l":26.15,"c":26.24,"v":624800},{"d":"2025-03-03","o":26.19,"h":26.33,"l":24.92,"c":25.08,"v":787000},{"d":"2025-03-04","o":24.56,"h":25.37,"l":24.31,"c":25.17,"v":491200},{"d":"2025-03-05","o":25.1,"h":25.29,"l":24.59,"c":25.21,"v":355600},{"d":"2025-03-06","o":25.15,"h":25.15,"l":24.65,"c":24.82,"v":294600},{"d":"2025-03-07","o":25,"h":25.02,"l":24.64,"c":24.83,"v":162200},{"d":"2025-03-10","o":25,"h":25.17,"l":24.65,"c":24.8,"v":470500},{"d":"2025-03-11","o":24.76,"h":25.22,"l":24.57,"c":24.79,"v":444200},{"d":"2025-03-12","o":25,"h":25.31,"l":24.66,"c":24.73,"v":173600},{"d":"2025-03-13","o":24.66,"h":24.93,"l":24.41,"c":24.47,"v":157700},{"d":"2025-03-14","o":24.5,"h":25.27,"l":24.44,"c":25.19,"v":269100},{"d":"2025-03-17","o":25.13,"h":25.38,"l":24.9,"c":24.91,"v":235900},{"d":"2025-03-18","o":25.4,"h":25.57,"l":25.13,"c":25.53,"v":234100},{"d":"2025-03-19","o":25.69,"h":26.49,"l":25.53,"c":26.16,"v":230200},{"d":"2025-03-20","o":26.02,"h":26.68,"l":26.02,"c":26.68,"v":244200},{"d":"2025-03-21","o":26.73,"h":26.73,"l":26.1,"c":26.25,"v":179800},{"d":"2025-03-24","o":26.73,"h":26.87,"l":26.45,"c":26.55,"v":207100},{"d":"2025-03-25","o":26.55,"h":26.86,"l":26.5,"c":26.56,"v":120100},{"d":"2025-03-26","o":26.65,"h":26.65,"l":26.2,"c":26.5,"v":184500},{"d":"2025-03-27","o":26.58,"h":26.71,"l":26.3,"c":26.61,"v":141900},{"d":"2025-03-28","o":26.63,"h":26.7,"l":26,"c":26.66,"v":214600},{"d":"2025-03-31","o":26.49,"h":27.42,"l":26.16,"c":27.28,"v":629900},{"d":"2025-04-01","o":27.21,"h":27.57,"l":26.75,"c":26.93,"v":307900},{"d":"2025-04-02","o":26.92,"h":27.18,"l":26.77,"c":27.04,"v":93800},{"d":"2025-04-03","o":26.16,"h":26.9,"l":26.05,"c":26.66,"v":1913800},{"d":"2025-04-04","o":25.89,"h":26.14,"l":23.65,"c":25.04,"v":1375300},{"d":"2025-04-07","o":23.32,"h":25.49,"l":22.3,"c":24.67,"v":740700},{"d":"2025-04-08","o":25.36,"h":26.84,"l":25.35,"c":25.87,"v":1323500},{"d":"2025-04-09","o":25.9,"h":27.79,"l":25.9,"c":26.54,"v":1124600},{"d":"2025-04-10","o":26.68,"h":27.31,"l":25.76,"c":26.35,"v":598900},{"d":"2025-04-11","o":26.43,"h":26.97,"l":25.78,"c":26.06,"v":769100},{"d":"2025-04-14","o":26.67,"h":26.91,"l":26.12,"c":26.2,"v":493300},{"d":"2025-04-15","o":26.42,"h":27.1,"l":26.34,"c":26.68,"v":407600},{"d":"2025-04-16","o":26.71,"h":27.44,"l":26.69,"c":26.79,"v":315500},{"d":"2025-04-17","o":27.07,"h":27.55,"l":27.05,"c":27.17,"v":244200},{"d":"2025-04-21","o":27.19,"h":27.5,"l":26.55,"c":26.94,"v":333400},{"d":"2025-04-22","o":26.6,"h":27.18,"l":26.6,"c":26.98,"v":176700},{"d":"2025-04-23","o":26.91,"h":27.37,"l":26.77,"c":27.21,"v":293500},{"d":"2025-04-24","o":27.35,"h":27.75,"l":26.55,"c":27.45,"v":333400},{"d":"2025-04-25","o":27.11,"h":27.53,"l":26.95,"c":27.14,"v":289200},{"d":"2025-04-28","o":27.71,"h":28.39,"l":27.25,"c":27.31,"v":774300},{"d":"2025-04-29","o":27.4,"h":27.71,"l":26.76,"c":27.07,"v":420000},{"d":"2025-04-30","o":27.07,"h":27.1,"l":26.28,"c":26.45,"v":448000},{"d":"2025-05-01","o":26.71,"h":27.46,"l":26.15,"c":26.4,"v":674000},{"d":"2025-05-02","o":26.9,"h":27.42,"l":26.5,"c":27.16,"v":290400},{"d":"2025-05-05","o":27.05,"h":27.39,"l":26.97,"c":27.21,"v":282300},{"d":"2025-05-06","o":27.25,"h":27.43,"l":26.9,"c":26.93,"v":497900},{"d":"2025-05-07","o":27.27,"h":27.39,"l":26.73,"c":27.01,"v":354700},{"d":"2025-05-08","o":26.31,"h":26.4,"l":25.62,"c":25.81,"v":456300},{"d":"2025-05-09","o":25.74,"h":25.74,"l":24.63,"c":24.97,"v":609100},{"d":"2025-05-12","o":25.49,"h":25.6,"l":24.95,"c":25.13,"v":544100},{"d":"2025-05-13","o":25.13,"h":26.34,"l":25.13,"c":26.2,"v":374200},{"d":"2025-05-14","o":26.41,"h":26.64,"l":26.06,"c":26.36,"v":410100},{"d":"2025-05-15","o":26.36,"h":26.83,"l":26.24,"c":26.61,"v":405100},{"d":"2025-05-16","o":26.5,"h":26.83,"l":26.48,"c":26.68,"v":192600},{"d":"2025-05-19","o":26.31,"h":26.68,"l":26.31,"c":26.54,"v":168500},{"d":"2025-05-20","o":26.63,"h":26.79,"l":26.52,"c":26.75,"v":137200},{"d":"2025-05-21","o":26.59,"h":26.99,"l":26.53,"c":26.76,"v":144900},{"d":"2025-05-22","o":26.74,"h":26.75,"l":26.31,"c":26.42,"v":208700},{"d":"2025-05-23","o":26.13,"h":26.6,"l":26.13,"c":26.32,"v":255300},{"d":"2025-05-27","o":26.39,"h":26.58,"l":26.17,"c":26.29,"v":527900},{"d":"2025-05-28","o":26.38,"h":26.38,"l":25.98,"c":26.03,"v":296000},{"d":"2025-05-29","o":26.34,"h":26.34,"l":25.84,"c":26.06,"v":170500},{"d":"2025-05-30","o":25.96,"h":26.19,"l":25.88,"c":26.03,"v":145200},{"d":"2025-06-02","o":26.2,"h":26.38,"l":25.61,"c":25.88,"v":391000},{"d":"2025-06-03","o":26,"h":26.14,"l":25.78,"c":25.97,"v":133800},{"d":"2025-06-04","o":26.13,"h":26.2,"l":25.71,"c":25.75,"v":160400},{"d":"2025-06-05","o":25.77,"h":25.98,"l":25.59,"c":25.71,"v":198600},{"d":"2025-06-06","o":25.82,"h":26,"l":25.71,"c":25.75,"v":150400},{"d":"2025-06-09","o":25.75,"h":25.94,"l":25.62,"c":25.83,"v":173200},{"d":"2025-06-10","o":25.82,"h":26.05,"l":25.81,"c":25.81,"v":182700},{"d":"2025-06-11","o":26.03,"h":26.13,"l":25.82,"c":25.96,"v":160800},{"d":"2025-06-12","o":25.75,"h":26,"l":25.74,"c":25.75,"v":157900},{"d":"2025-06-13","o":25.87,"h":26.09,"l":25.71,"c":25.99,"v":476000},{"d":"2025-06-16","o":25.91,"h":26.16,"l":25.78,"c":25.96,"v":140600},{"d":"2025-06-17","o":26.01,"h":26.66,"l":25.93,"c":26.36,"v":236000},{"d":"2025-06-18","o":26.26,"h":26.54,"l":26.12,"c":26.14,"v":227600},{"d":"2025-06-20","o":26.2,"h":26.48,"l":25.93,"c":25.99,"v":491000},{"d":"2025-06-23","o":25.99,"h":26.41,"l":25.72,"c":25.77,"v":172500},{"d":"2025-06-24","o":25.74,"h":26,"l":25.5,"c":25.54,"v":261200},{"d":"2025-06-25","o":25.62,"h":25.89,"l":25.15,"c":25.17,"v":258400},{"d":"2025-06-26","o":25.32,"h":25.74,"l":25.26,"c":25.44,"v":168600},{"d":"2025-06-27","o":25.24,"h":25.71,"l":25.24,"c":25.54,"v":136300},{"d":"2025-06-30","o":25.5,"h":26.22,"l":25.3,"c":26.14,"v":229900},{"d":"2025-07-01","o":26.5,"h":26.5,"l":25.71,"c":25.83,"v":212700},{"d":"2025-07-02","o":25.81,"h":26.8,"l":25.81,"c":26.62,"v":247000},{"d":"2025-07-03","o":26.49,"h":26.65,"l":26.22,"c":26.58,"v":125400},{"d":"2025-07-07","o":26.2,"h":26.87,"l":26.2,"c":26.72,"v":170600},{"d":"2025-07-08","o":26.66,"h":27,"l":26.55,"c":26.62,"v":157800},{"d":"2025-07-09","o":26.73,"h":26.84,"l":26.46,"c":26.53,"v":102900},{"d":"2025-07-10","o":26.87,"h":27,"l":26.56,"c":26.85,"v":204900},{"d":"2025-07-11","o":26.75,"h":27.43,"l":26.64,"c":27.33,"v":258100},{"d":"2025-07-14","o":27.28,"h":27.55,"l":27.06,"c":27.23,"v":191600},{"d":"2025-07-15","o":27.21,"h":27.34,"l":26.73,"c":26.94,"v":138500},{"d":"2025-07-16","o":26.94,"h":27.14,"l":26.83,"c":27.02,"v":220400},{"d":"2025-07-17","o":27.01,"h":27.24,"l":26.85,"c":27.03,"v":291400},{"d":"2025-07-18","o":27.45,"h":27.45,"l":26.91,"c":27.01,"v":199300},{"d":"2025-07-21","o":27.12,"h":27.12,"l":26.76,"c":26.84,"v":252500},{"d":"2025-07-22","o":26.92,"h":28,"l":26.85,"c":27.73,"v":410700},{"d":"2025-07-23","o":27.77,"h":28,"l":27.51,"c":28,"v":224200},{"d":"2025-07-24","o":27.89,"h":28.14,"l":27.61,"c":27.97,"v":232300},{"d":"2025-07-25","o":28,"h":28.05,"l":27.64,"c":27.98,"v":197600},{"d":"2025-07-28","o":26.45,"h":27.55,"l":25.61,"c":27.5,"v":824300},{"d":"2025-07-29","o":27.5,"h":27.79,"l":27.23,"c":27.33,"v":587800},{"d":"2025-07-30","o":26.67,"h":27.43,"l":26.17,"c":26.41,"v":386300},{"d":"2025-07-31","o":26.41,"h":26.64,"l":26.2,"c":26.48,"v":250100},{"d":"2025-08-01","o":26.5,"h":26.68,"l":26.08,"c":26.59,"v":352200},{"d":"2025-08-04","o":26.75,"h":26.87,"l":26.61,"c":26.72,"v":175300},{"d":"2025-08-05","o":26.67,"h":26.9,"l":26.4,"c":26.41,"v":156700},{"d":"2025-08-06","o":26.62,"h":26.62,"l":26.26,"c":26.36,"v":425900},{"d":"2025-08-07","o":25.65,"h":26.04,"l":25.45,"c":25.7,"v":373500},{"d":"2025-08-08","o":25.73,"h":25.79,"l":25.15,"c":25.29,"v":374900},{"d":"2025-08-11","o":25.25,"h":25.25,"l":24.53,"c":24.64,"v":494900},{"d":"2025-08-12","o":24.63,"h":24.9,"l":24.51,"c":24.79,"v":279000},{"d":"2025-08-13","o":24.75,"h":25.38,"l":24.75,"c":25.27,"v":402400},{"d":"2025-08-14","o":25.13,"h":25.64,"l":25.12,"c":25.47,"v":610700},{"d":"2025-08-15","o":25.13,"h":25.48,"l":24.35,"c":24.48,"v":373800},{"d":"2025-08-18","o":24.4,"h":24.4,"l":23.28,"c":23.87,"v":911300},{"d":"2025-08-19","o":23.75,"h":23.98,"l":23.41,"c":23.41,"v":536500},{"d":"2025-08-20","o":23.39,"h":23.66,"l":22.9,"c":22.97,"v":676200},{"d":"2025-08-21","o":23,"h":23.21,"l":22.9,"c":23.16,"v":311600},{"d":"2025-08-22","o":23.17,"h":23.81,"l":23.02,"c":23.47,"v":618400},{"d":"2025-08-25","o":23.53,"h":23.63,"l":22.77,"c":22.86,"v":540300},{"d":"2025-08-26","o":22.8,"h":22.99,"l":22.64,"c":22.75,"v":325200},{"d":"2025-08-27","o":22.75,"h":23.05,"l":22.53,"c":22.99,"v":449500},{"d":"2025-08-28","o":22.82,"h":23.2,"l":22.81,"c":23.04,"v":406300},{"d":"2025-08-29","o":23.03,"h":23.21,"l":22.93,"c":23.01,"v":877500},{"d":"2025-09-02","o":22.91,"h":23.17,"l":22.75,"c":22.97,"v":326200},{"d":"2025-09-03","o":23,"h":23.1,"l":22.72,"c":22.95,"v":354000},{"d":"2025-09-04","o":22.85,"h":22.99,"l":22.73,"c":22.76,"v":179800},{"d":"2025-09-05","o":22.74,"h":22.92,"l":22.61,"c":22.89,"v":297000},{"d":"2025-09-08","o":22.75,"h":22.87,"l":22.33,"c":22.75,"v":398600},{"d":"2025-09-09","o":22.7,"h":22.81,"l":22.44,"c":22.54,"v":225900},{"d":"2025-09-10","o":22.5,"h":22.88,"l":22.47,"c":22.73,"v":216900},{"d":"2025-09-11","o":22.21,"h":22.75,"l":22.2,"c":22.54,"v":253800},{"d":"2025-09-12","o":22.55,"h":22.94,"l":22.5,"c":22.76,"v":237600},{"d":"2025-09-15","o":22.77,"h":23.53,"l":22.72,"c":23.27,"v":953100},{"d":"2025-09-16","o":23.38,"h":23.75,"l":23.25,"c":23.71,"v":250700},{"d":"2025-09-17","o":23.68,"h":23.82,"l":23.4,"c":23.57,"v":191000},{"d":"2025-09-18","o":23.8,"h":23.98,"l":23.66,"c":23.93,"v":294200},{"d":"2025-09-19","o":23.92,"h":23.92,"l":23.41,"c":23.68,"v":289100},{"d":"2025-09-22","o":23.68,"h":23.7,"l":23.04,"c":23.27,"v":268800},{"d":"2025-09-23","o":23.27,"h":23.85,"l":23.23,"c":23.81,"v":207800},{"d":"2025-09-24","o":23.79,"h":24.4,"l":23.7,"c":24.33,"v":311300},{"d":"2025-09-25","o":24.45,"h":24.54,"l":24.01,"c":24.1,"v":198200},{"d":"2025-09-26","o":24.1,"h":24.78,"l":24.1,"c":24.54,"v":216300},{"d":"2025-09-29","o":24.7,"h":25.18,"l":24.51,"c":25.02,"v":385300},{"d":"2025-09-30","o":25.13,"h":25.54,"l":24.94,"c":25.29,"v":377200},{"d":"2025-10-01","o":25.42,"h":25.88,"l":25.32,"c":25.48,"v":193200},{"d":"2025-10-02","o":25.59,"h":25.79,"l":25.3,"c":25.58,"v":284400},{"d":"2025-10-03","o":25.75,"h":25.86,"l":25.07,"c":25.49,"v":294300},{"d":"2025-10-06","o":25.52,"h":25.74,"l":25.14,"c":25.32,"v":307300},{"d":"2025-10-07","o":25.17,"h":25.37,"l":24.85,"c":25.3,"v":269300},{"d":"2025-10-08","o":25.25,"h":25.44,"l":25,"c":25.26,"v":160400},{"d":"2025-10-09","o":25.14,"h":25.49,"l":24.97,"c":25.2,"v":373400},{"d":"2025-10-10","o":25.3,"h":25.57,"l":25.04,"c":25.05,"v":184500},{"d":"2025-10-13","o":25.09,"h":25.66,"l":25.01,"c":25.58,"v":252100},{"d":"2025-10-14","o":25.26,"h":25.88,"l":25.15,"c":25.65,"v":443500},{"d":"2025-10-15","o":25.54,"h":25.87,"l":24.38,"c":24.6,"v":509800},{"d":"2025-10-16","o":24.81,"h":24.81,"l":24.3,"c":24.49,"v":286200},{"d":"2025-10-17","o":24.49,"h":24.73,"l":24,"c":24.05,"v":676000},{"d":"2025-10-20","o":24.11,"h":24.6,"l":24.11,"c":24.52,"v":156900},{"d":"2025-10-21","o":24.34,"h":24.5,"l":23.97,"c":23.99,"v":177200},{"d":"2025-10-22","o":24,"h":24.39,"l":23.86,"c":24.24,"v":291100},{"d":"2025-10-23","o":24.5,"h":24.5,"l":23.93,"c":24.05,"v":208400},{"d":"2025-10-24","o":24.01,"h":24.17,"l":23,"c":23.05,"v":708900},{"d":"2025-10-27","o":24,"h":24.33,"l":23.24,"c":24,"v":542300},{"d":"2025-10-28","o":24.1,"h":24.55,"l":23.97,"c":24.31,"v":356800},{"d":"2025-10-29","o":24.15,"h":24.46,"l":24.05,"c":24.12,"v":171300},{"d":"2025-10-30","o":24.58,"h":24.59,"l":24.11,"c":24.23,"v":247400},{"d":"2025-10-31","o":24.2,"h":24.51,"l":24.12,"c":24.47,"v":207200},{"d":"2025-11-03","o":24.59,"h":25.24,"l":24.47,"c":24.95,"v":474000},{"d":"2025-11-04","o":24.88,"h":25.11,"l":24.5,"c":24.61,"v":223700},{"d":"2025-11-05","o":24.77,"h":24.88,"l":24.59,"c":24.74,"v":176200},{"d":"2025-11-06","o":24.74,"h":25.31,"l":24.58,"c":25,"v":573100},{"d":"2025-11-07","o":24.19,"h":24.41,"l":24.05,"c":24.4,"v":192800},{"d":"2025-11-10","o":24.29,"h":24.78,"l":24.29,"c":24.35,"v":254500},{"d":"2025-11-11","o":24.73,"h":24.99,"l":24.41,"c":24.68,"v":322500},{"d":"2025-11-12","o":24.78,"h":25.24,"l":24.61,"c":25.02,"v":361400},{"d":"2025-11-13","o":25.13,"h":25.45,"l":24.7,"c":25,"v":415900},{"d":"2025-11-14","o":25,"h":25.37,"l":24.66,"c":24.98,"v":657000},{"d":"2025-11-17","o":24.9,"h":25.19,"l":23.99,"c":24.25,"v":341000},{"d":"2025-11-18","o":24.17,"h":24.49,"l":23.74,"c":23.9,"v":263000},{"d":"2025-11-19","o":23.94,"h":24.11,"l":23.73,"c":23.86,"v":133900},{"d":"2025-11-20","o":23.9,"h":24.5,"l":23.71,"c":23.86,"v":169700},{"d":"2025-11-21","o":23.71,"h":23.85,"l":23.18,"c":23.57,"v":366700},{"d":"2025-11-24","o":23.51,"h":23.72,"l":23.3,"c":23.72,"v":195200},{"d":"2025-11-25","o":23.74,"h":24.33,"l":23.61,"c":24.08,"v":180100},{"d":"2025-11-26","o":24.1,"h":24.38,"l":24.04,"c":24.07,"v":172000},{"d":"2025-11-28","o":24.41,"h":24.41,"l":24.12,"c":24.37,"v":77800},{"d":"2025-12-01","o":24.37,"h":24.6,"l":23.71,"c":23.78,"v":335500},{"d":"2025-12-02","o":23.78,"h":23.92,"l":23.52,"c":23.69,"v":191900},{"d":"2025-12-03","o":23.5,"h":23.91,"l":23.5,"c":23.78,"v":261100},{"d":"2025-12-04","o":23.66,"h":24.08,"l":23.66,"c":23.79,"v":211000},{"d":"2025-12-05","o":23.75,"h":24.42,"l":23.65,"c":24.25,"v":319000},{"d":"2025-12-08","o":24.42,"h":24.5,"l":24.16,"c":24.29,"v":195800},{"d":"2025-12-09","o":24.19,"h":24.6,"l":24.11,"c":24.45,"v":186300},{"d":"2025-12-10","o":24.5,"h":24.5,"l":24.02,"c":24.18,"v":112100},{"d":"2025-12-11","o":24.18,"h":24.42,"l":24.03,"c":24.13,"v":148400},{"d":"2025-12-12","o":24.18,"h":24.25,"l":23.97,"c":24.13,"v":125500},{"d":"2025-12-15","o":24.14,"h":24.26,"l":23.5,"c":23.53,"v":518500},{"d":"2025-12-16","o":23.6,"h":23.95,"l":23.43,"c":23.44,"v":428000},{"d":"2025-12-17","o":23.5,"h":23.64,"l":23.31,"c":23.35,"v":320700},{"d":"2025-12-18","o":23.27,"h":24.13,"l":23.25,"c":23.43,"v":628200},{"d":"2025-12-19","o":23.4,"h":23.85,"l":23.18,"c":23.3,"v":393700},{"d":"2025-12-22","o":23.27,"h":23.5,"l":23.04,"c":23.35,"v":710300},{"d":"2025-12-23","o":23.5,"h":23.62,"l":23.26,"c":23.52,"v":205500},{"d":"2025-12-24","o":23.38,"h":23.84,"l":23.38,"c":23.69,"v":145300},{"d":"2025-12-26","o":23.75,"h":23.75,"l":23.36,"c":23.51,"v":223900},{"d":"2025-12-29","o":23.35,"h":23.73,"l":23.04,"c":23.1,"v":821900},{"d":"2025-12-30","o":23.1,"h":23.39,"l":23.08,"c":23.32,"v":338200},{"d":"2025-12-31","o":23.25,"h":23.28,"l":23.01,"c":23.23,"v":325800},{"d":"2026-01-02","o":23.25,"h":23.44,"l":23.13,"c":23.29,"v":185700},{"d":"2026-01-05","o":23.29,"h":23.53,"l":23.01,"c":23.31,"v":424200},{"d":"2026-01-06","o":23.26,"h":24.07,"l":23.23,"c":23.73,"v":412300},{"d":"2026-01-07","o":23.65,"h":23.93,"l":23.44,"c":23.79,"v":315200},{"d":"2026-01-08","o":23.79,"h":24.15,"l":23.58,"c":24.07,"v":258500},{"d":"2026-01-09","o":24.1,"h":24.6,"l":24.06,"c":24.36,"v":314900},{"d":"2026-01-12","o":24.34,"h":24.56,"l":24.11,"c":24.18,"v":526200},{"d":"2026-01-13","o":24.25,"h":24.52,"l":24.15,"c":24.32,"v":588200},{"d":"2026-01-14","o":24.48,"h":24.7,"l":24.35,"c":24.45,"v":427000},{"d":"2026-01-15","o":24.36,"h":24.54,"l":24.26,"c":24.33,"v":295000},{"d":"2026-01-16","o":24.13,"h":24.47,"l":24.13,"c":24.34,"v":348200},{"d":"2026-01-20","o":24.32,"h":24.57,"l":24.3,"c":24.55,"v":284800},{"d":"2026-01-21","o":24.74,"h":25.15,"l":24.59,"c":25.11,"v":269300},{"d":"2026-01-22","o":25.07,"h":25.3,"l":24.95,"c":25.1,"v":353100},{"d":"2026-01-23","o":25.24,"h":25.24,"l":24.6,"c":24.6,"v":359600},{"d":"2026-01-26","o":24.76,"h":24.8,"l":24.13,"c":24.43,"v":262700},{"d":"2026-01-27","o":24.4,"h":24.69,"l":24.22,"c":24.43,"v":339400},{"d":"2026-01-28","o":24.55,"h":24.66,"l":24.2,"c":24.31,"v":308900},{"d":"2026-01-29","o":24.57,"h":24.57,"l":24.05,"c":24.27,"v":429100},{"d":"2026-01-30","o":24.25,"h":24.4,"l":23.8,"c":23.82,"v":680700},{"d":"2026-02-02","o":24.23,"h":24.99,"l":24.01,"c":24.69,"v":1133700},{"d":"2026-02-03","o":24.93,"h":25.48,"l":24.76,"c":25,"v":723400},{"d":"2026-02-04","o":25.11,"h":25.49,"l":24.51,"c":24.6,"v":480300},{"d":"2026-02-05","o":24.58,"h":24.83,"l":24.35,"c":24.54,"v":501100},{"d":"2026-02-06","o":23.94,"h":24.51,"l":23.65,"c":24.37,"v":564400},{"d":"2026-02-09","o":24.34,"h":24.52,"l":24.05,"c":24.42,"v":387300},{"d":"2026-02-10","o":24.37,"h":24.91,"l":24.15,"c":24.56,"v":646600},{"d":"2026-02-11","o":24.7,"h":26.09,"l":24.7,"c":25.5,"v":996000},{"d":"2026-02-12","o":25.96,"h":26.25,"l":25.3,"c":25.35,"v":717200},{"d":"2026-02-13","o":25.63,"h":26.05,"l":25.16,"c":25.82,"v":533100},{"d":"2026-02-17","o":25.81,"h":25.94,"l":25.15,"c":25.61,"v":419300},{"d":"2026-02-18","o":25.76,"h":26.02,"l":25.6,"c":25.89,"v":475500},{"d":"2026-02-19","o":26,"h":26.09,"l":25.61,"c":25.9,"v":384900},{"d":"2026-02-20","o":25.71,"h":26.26,"l":25.61,"c":26.25,"v":469800},{"d":"2026-02-23","o":26.26,"h":27.07,"l":26.25,"c":27.04,"v":734300},{"d":"2026-02-24","o":26.98,"h":27.48,"l":26.32,"c":26.51,"v":724600},{"d":"2026-02-25","o":26.65,"h":26.73,"l":26.2,"c":26.48,"v":166400},{"d":"2026-02-26","o":26.2,"h":26.63,"l":26.17,"c":26.57,"v":204600},{"d":"2026-02-27","o":26.6,"h":26.66,"l":26.34,"c":26.49,"v":312300},{"d":"2026-03-02","o":26.8,"h":27.11,"l":26.42,"c":26.98,"v":326600},{"d":"2026-03-03","o":26.75,"h":27.44,"l":26.62,"c":27.13,"v":438700},{"d":"2026-03-04","o":27.16,"h":27.38,"l":26.75,"c":26.96,"v":248500},{"d":"2026-03-05","o":26.99,"h":27.05,"l":26.64,"c":26.89,"v":660600},{"d":"2026-03-06","o":26.96,"h":26.96,"l":26.34,"c":26.51,"v":403200},{"d":"2026-03-09","o":26.49,"h":27.35,"l":26.36,"c":27.24,"v":504300},{"d":"2026-03-10","o":27.37,"h":27.83,"l":27.15,"c":27.39,"v":339300},{"d":"2026-03-11","o":27.52,"h":27.78,"l":27.16,"c":27.5,"v":391600},{"d":"2026-03-12","o":27.5,"h":27.68,"l":27.31,"c":27.46,"v":316600},{"d":"2026-03-13","o":27.33,"h":27.45,"l":26.97,"c":27.28,"v":162900},{"d":"2026-03-16","o":27.41,"h":27.54,"l":27.23,"c":27.44,"v":159200},{"d":"2026-03-17","o":27.54,"h":27.58,"l":27.27,"c":27.3,"v":266900},{"d":"2026-03-18","o":27.43,"h":27.44,"l":27.02,"c":27.38,"v":168700},{"d":"2026-03-19","o":27.35,"h":28.95,"l":27.21,"c":28.43,"v":757000},{"d":"2026-03-20","o":28.42,"h":28.66,"l":27.76,"c":27.95,"v":429300},{"d":"2026-03-23","o":27.71,"h":28.15,"l":27.3,"c":27.95,"v":403600},{"d":"2026-03-24","o":27.92,"h":28.9,"l":27.74,"c":28.7,"v":487900},{"d":"2026-03-25","o":28.65,"h":28.9,"l":28.24,"c":28.6,"v":204000},{"d":"2026-03-26","o":28.47,"h":29.04,"l":28.47,"c":28.88,"v":213000},{"d":"2026-03-27","o":28.84,"h":29.45,"l":28.84,"c":28.99,"v":430300},{"d":"2026-03-30","o":29.05,"h":29.43,"l":27.81,"c":28.15,"v":735300},{"d":"2026-03-31","o":28.07,"h":28.87,"l":27.34,"c":27.65,"v":327234},{"d":"2026-04-01","o":27.6,"h":27.89,"l":27.43,"c":27.57,"v":264559},{"d":"2026-04-02","o":27.8,"h":28.29,"l":27.66,"c":28.17,"v":194472},{"d":"2026-04-06","o":28.17,"h":28.4,"l":28.05,"c":28.18,"v":293965},{"d":"2026-04-07","o":28.26,"h":28.39,"l":27.73,"c":27.73,"v":302466},{"d":"2026-04-08","o":27.26,"h":27.36,"l":26.55,"c":27.02,"v":548863},{"d":"2026-04-09","o":27.01,"h":27.32,"l":26.4,"c":26.51,"v":280965},{"d":"2026-04-10","o":26.62,"h":26.79,"l":26.26,"c":26.28,"v":153813},{"d":"2026-04-13","o":26.28,"h":26.76,"l":26.22,"c":26.4,"v":212585},{"d":"2026-04-14","o":26.59,"h":26.59,"l":25.31,"c":25.65,"v":538032},{"d":"2026-04-15","o":25.53,"h":25.95,"l":25.53,"c":25.72,"v":204209},{"d":"2026-04-16","o":25.75,"h":25.99,"l":25.52,"c":25.55,"v":176146},{"d":"2026-04-17","o":25.7,"h":25.7,"l":24.62,"c":24.98,"v":790977},{"d":"2026-04-20","o":25.02,"h":25.17,"l":24.55,"c":24.59,"v":459429},{"d":"2026-04-21","o":24.64,"h":24.93,"l":24.42,"c":24.79,"v":456899},{"d":"2026-04-22","o":24.79,"h":24.9,"l":24.58,"c":24.7,"v":536150},{"d":"2026-04-23","o":24.7,"h":25.46,"l":24.7,"c":25.23,"v":541011},{"d":"2026-04-24","o":25.41,"h":25.41,"l":24.8,"c":24.9,"v":495150},{"d":"2026-04-27","o":24.67,"h":25.93,"l":24.5,"c":25.45,"v":733206},{"d":"2026-04-28","o":25.7,"h":26.66,"l":25.6,"c":26.47,"v":647538},{"d":"2026-04-29","o":26.42,"h":26.86,"l":26.29,"c":26.66,"v":444721},{"d":"2026-04-30","o":26.73,"h":26.81,"l":26.38,"c":26.61,"v":272372},{"d":"2026-05-01","o":26.6,"h":26.6,"l":26.05,"c":26.15,"v":364989},{"d":"2026-05-04","o":26.2,"h":26.38,"l":25.93,"c":26.3,"v":251952},{"d":"2026-05-05","o":26.23,"h":26.46,"l":26.05,"c":26.18,"v":338823},{"d":"2026-05-06","o":26.01,"h":26.23,"l":25.36,"c":25.67,"v":594718},{"d":"2026-05-07","o":25.45,"h":25.69,"l":25.03,"c":25.55,"v":499112},{"d":"2026-05-08","o":25,"h":25.32,"l":24.74,"c":24.85,"v":339484},{"d":"2026-05-11","o":24.95,"h":24.98,"l":24.34,"c":24.62,"v":593741},{"d":"2026-05-12","o":24.75,"h":25.4,"l":24.35,"c":25.27,"v":504150},{"d":"2026-05-13","o":25.15,"h":25.42,"l":24.67,"c":24.83,"v":277750},{"d":"2026-05-14","o":25.02,"h":25.32,"l":24.8,"c":25.27,"v":347309},{"d":"2026-05-15","o":25.44,"h":25.58,"l":25.04,"c":25.13,"v":375844},{"d":"2026-05-18","o":25.42,"h":25.55,"l":24.81,"c":25.4,"v":456234},{"d":"2026-05-19","o":25.5,"h":25.5,"l":25.17,"c":25.22,"v":247353}]