[{"d":"1993-04-23","o":4.75,"h":4.94,"l":4.75,"c":4.88,"v":64400},{"d":"1993-04-26","o":4.81,"h":4.88,"l":4.75,"c":4.78,"v":25200},{"d":"1993-04-27","o":4.72,"h":4.72,"l":4.69,"c":4.69,"v":7200},{"d":"1993-04-28","o":4.75,"h":4.75,"l":4.69,"c":4.75,"v":17600},{"d":"1993-04-29","o":4.78,"h":4.78,"l":4.69,"c":4.69,"v":15200},{"d":"1993-04-30","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":35200},{"d":"1993-05-03","o":4.47,"h":4.47,"l":4.38,"c":4.38,"v":12800},{"d":"1993-05-04","o":4.31,"h":4.31,"l":4.16,"c":4.19,"v":19200},{"d":"1993-05-05","o":4.19,"h":4.22,"l":4.16,"c":4.19,"v":12400},{"d":"1993-05-06","o":4.25,"h":4.31,"l":4.25,"c":4.28,"v":25600},{"d":"1993-05-07","o":4.28,"h":4.34,"l":4.28,"c":4.28,"v":16800},{"d":"1993-05-10","o":4.31,"h":4.31,"l":4.22,"c":4.22,"v":14400},{"d":"1993-05-11","o":4.22,"h":4.22,"l":4.09,"c":4.12,"v":29600},{"d":"1993-05-12","o":4.06,"h":4.16,"l":4,"c":4.16,"v":67200},{"d":"1993-05-13","o":4.19,"h":4.56,"l":4.19,"c":4.47,"v":83600},{"d":"1993-05-14","o":4.66,"h":4.69,"l":4.62,"c":4.62,"v":38400},{"d":"1993-05-17","o":4.59,"h":4.59,"l":4.44,"c":4.47,"v":26800},{"d":"1993-05-18","o":4.44,"h":4.47,"l":4.34,"c":4.34,"v":50400},{"d":"1993-05-19","o":4.34,"h":4.5,"l":4.34,"c":4.5,"v":17600},{"d":"1993-05-20","o":4.47,"h":4.59,"l":4.47,"c":4.59,"v":21600},{"d":"1993-05-21","o":4.53,"h":4.56,"l":4.5,"c":4.53,"v":19600},{"d":"1993-05-24","o":4.47,"h":4.5,"l":4.41,"c":4.41,"v":39600},{"d":"1993-05-25","o":4.41,"h":4.44,"l":4.25,"c":4.28,"v":78400},{"d":"1993-05-26","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":49600},{"d":"1993-05-27","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":20000},{"d":"1993-05-28","o":4.28,"h":4.31,"l":4.28,"c":4.31,"v":88000},{"d":"1993-06-01","o":4.34,"h":4.5,"l":4.34,"c":4.44,"v":12400},{"d":"1993-06-02","o":4.41,"h":4.47,"l":4.41,"c":4.44,"v":33200},{"d":"1993-06-03","o":4.41,"h":4.44,"l":4.41,"c":4.41,"v":15600},{"d":"1993-06-04","o":4.41,"h":4.47,"l":4.41,"c":4.47,"v":6800},{"d":"1993-06-07","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":2400},{"d":"1993-06-08","o":4.41,"h":4.47,"l":4.41,"c":4.47,"v":94400},{"d":"1993-06-09","o":4.5,"h":4.53,"l":4.47,"c":4.47,"v":46400},{"d":"1993-06-10","o":4.44,"h":4.47,"l":4.44,"c":4.44,"v":18400},{"d":"1993-06-11","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":2400},{"d":"1993-06-14","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":26800},{"d":"1993-06-15","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":113600},{"d":"1993-06-16","o":4.5,"h":4.53,"l":4.5,"c":4.5,"v":84800},{"d":"1993-06-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4400},{"d":"1993-06-18","o":4.5,"h":4.56,"l":4.5,"c":4.5,"v":29600},{"d":"1993-06-21","o":4.56,"h":4.62,"l":4.56,"c":4.59,"v":26800},{"d":"1993-06-22","o":4.59,"h":4.62,"l":4.59,"c":4.59,"v":11200},{"d":"1993-06-23","o":4.56,"h":4.62,"l":4.56,"c":4.59,"v":557600},{"d":"1993-06-24","o":4.56,"h":4.59,"l":4.56,"c":4.56,"v":29200},{"d":"1993-06-25","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":66000},{"d":"1993-06-28","o":4.53,"h":4.56,"l":4.53,"c":4.56,"v":16800},{"d":"1993-06-29","o":4.53,"h":4.56,"l":4.53,"c":4.53,"v":56400},{"d":"1993-06-30","o":4.56,"h":4.62,"l":4.56,"c":4.59,"v":31600},{"d":"1993-07-01","o":4.59,"h":4.62,"l":4.59,"c":4.62,"v":9600},{"d":"1993-07-02","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":16000},{"d":"1993-07-06","o":4.66,"h":4.69,"l":4.66,"c":4.69,"v":108800},{"d":"1993-07-07","o":4.75,"h":4.75,"l":4.69,"c":4.72,"v":23200},{"d":"1993-07-08","o":4.66,"h":4.72,"l":4.66,"c":4.72,"v":14800},{"d":"1993-07-09","o":4.66,"h":4.69,"l":4.66,"c":4.66,"v":8800},{"d":"1993-07-12","o":4.69,"h":4.69,"l":4.66,"c":4.66,"v":8800},{"d":"1993-07-13","o":4.62,"h":4.62,"l":4.47,"c":4.47,"v":36800},{"d":"1993-07-14","o":4.47,"h":4.53,"l":4.47,"c":4.53,"v":540800},{"d":"1993-07-15","o":4.5,"h":4.56,"l":4.5,"c":4.53,"v":96000},{"d":"1993-07-16","o":4.53,"h":4.56,"l":4.53,"c":4.56,"v":34400},{"d":"1993-07-19","o":4.59,"h":4.59,"l":4.56,"c":4.56,"v":8000},{"d":"1993-07-20","o":4.56,"h":4.56,"l":4.5,"c":4.56,"v":214400},{"d":"1993-07-21","o":4.56,"h":4.59,"l":4.56,"c":4.56,"v":120400},{"d":"1993-07-22","o":4.59,"h":4.59,"l":4.56,"c":4.56,"v":14800},{"d":"1993-07-23","o":4.56,"h":4.62,"l":4.56,"c":4.62,"v":19600},{"d":"1993-07-26","o":4.66,"h":4.69,"l":4.66,"c":4.69,"v":24400},{"d":"1993-07-27","o":4.72,"h":4.72,"l":4.62,"c":4.62,"v":13600},{"d":"1993-07-28","o":4.66,"h":4.66,"l":4.56,"c":4.56,"v":12800},{"d":"1993-07-29","o":4.56,"h":4.62,"l":4.56,"c":4.62,"v":1600},{"d":"1993-07-30","o":4.59,"h":4.66,"l":4.59,"c":4.66,"v":8000},{"d":"1993-08-02","o":4.69,"h":4.69,"l":4.62,"c":4.69,"v":9200},{"d":"1993-08-03","o":4.62,"h":4.66,"l":4.59,"c":4.66,"v":5200},{"d":"1993-08-04","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":0},{"d":"1993-08-05","o":4.62,"h":4.66,"l":4.62,"c":4.66,"v":4800},{"d":"1993-08-06","o":4.59,"h":4.66,"l":4.59,"c":4.62,"v":48000},{"d":"1993-08-09","o":4.66,"h":4.66,"l":4.59,"c":4.62,"v":14000},{"d":"1993-08-10","o":4.59,"h":4.69,"l":4.59,"c":4.66,"v":8400},{"d":"1993-08-11","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":0},{"d":"1993-08-12","o":4.66,"h":4.72,"l":4.62,"c":4.69,"v":26400},{"d":"1993-08-13","o":4.66,"h":4.75,"l":4.66,"c":4.75,"v":5600},{"d":"1993-08-16","o":4.78,"h":4.78,"l":4.72,"c":4.75,"v":12800},{"d":"1993-08-17","o":4.72,"h":4.75,"l":4.69,"c":4.75,"v":16800},{"d":"1993-08-18","o":4.75,"h":4.78,"l":4.72,"c":4.78,"v":13600},{"d":"1993-08-19","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":18000},{"d":"1993-08-20","o":4.66,"h":4.72,"l":4.66,"c":4.72,"v":23600},{"d":"1993-08-23","o":4.75,"h":4.78,"l":4.75,"c":4.78,"v":6400},{"d":"1993-08-24","o":4.78,"h":4.78,"l":4.69,"c":4.72,"v":24800},{"d":"1993-08-25","o":4.72,"h":4.72,"l":4.62,"c":4.66,"v":38400},{"d":"1993-08-26","o":4.69,"h":4.69,"l":4.66,"c":4.69,"v":5200},{"d":"1993-08-27","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":8000},{"d":"1993-08-30","o":4.75,"h":4.75,"l":4.66,"c":4.72,"v":12400},{"d":"1993-08-31","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":8800},{"d":"1993-09-01","o":4.75,"h":4.75,"l":4.62,"c":4.69,"v":52800},{"d":"1993-09-02","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":55600},{"d":"1993-09-03","o":4.72,"h":4.75,"l":4.66,"c":4.75,"v":32800},{"d":"1993-09-07","o":4.75,"h":4.81,"l":4.75,"c":4.78,"v":17200},{"d":"1993-09-08","o":4.81,"h":4.84,"l":4.75,"c":4.75,"v":6800},{"d":"1993-09-09","o":4.81,"h":4.84,"l":4.75,"c":4.78,"v":112400},{"d":"1993-09-10","o":4.81,"h":4.81,"l":4.75,"c":4.78,"v":11600},{"d":"1993-09-13","o":4.72,"h":4.81,"l":4.72,"c":4.81,"v":13600},{"d":"1993-09-14","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":48000},{"d":"1993-09-15","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":43200},{"d":"1993-09-16","o":4.81,"h":4.81,"l":4.78,"c":4.81,"v":96400},{"d":"1993-09-17","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":143200},{"d":"1993-09-20","o":4.69,"h":4.69,"l":4.59,"c":4.59,"v":40400},{"d":"1993-09-21","o":4.62,"h":4.62,"l":4.56,"c":4.62,"v":133600},{"d":"1993-09-22","o":4.62,"h":4.72,"l":4.62,"c":4.72,"v":45600},{"d":"1993-09-23","o":4.78,"h":4.78,"l":4.66,"c":4.75,"v":95600},{"d":"1993-09-24","o":4.81,"h":4.91,"l":4.81,"c":4.88,"v":29600},{"d":"1993-09-27","o":4.88,"h":5.09,"l":4.88,"c":5.09,"v":42400},{"d":"1993-09-28","o":5.09,"h":5.09,"l":5,"c":5.06,"v":58000},{"d":"1993-09-29","o":5.09,"h":5.22,"l":5.09,"c":5.22,"v":22000},{"d":"1993-09-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7600},{"d":"1993-10-01","o":5.25,"h":5.31,"l":5.25,"c":5.25,"v":453200},{"d":"1993-10-04","o":5.22,"h":5.38,"l":5.22,"c":5.28,"v":54000},{"d":"1993-10-05","o":5.28,"h":5.38,"l":5.28,"c":5.31,"v":18800},{"d":"1993-10-06","o":5.31,"h":5.38,"l":5.31,"c":5.31,"v":76000},{"d":"1993-10-07","o":5.31,"h":5.34,"l":5.31,"c":5.31,"v":179600},{"d":"1993-10-08","o":5.38,"h":5.41,"l":5.31,"c":5.38,"v":18000},{"d":"1993-10-11","o":5.34,"h":5.34,"l":5.31,"c":5.31,"v":13600},{"d":"1993-10-12","o":5.34,"h":5.34,"l":5.31,"c":5.31,"v":25600},{"d":"1993-10-13","o":5.34,"h":5.41,"l":5.34,"c":5.41,"v":6800},{"d":"1993-10-14","o":5.41,"h":5.41,"l":5.31,"c":5.38,"v":68000},{"d":"1993-10-15","o":5.44,"h":5.5,"l":5.41,"c":5.41,"v":24800},{"d":"1993-10-18","o":5.44,"h":5.44,"l":5.38,"c":5.38,"v":8400},{"d":"1993-10-19","o":5.44,"h":5.44,"l":5.41,"c":5.44,"v":19200},{"d":"1993-10-20","o":5.41,"h":5.41,"l":5.31,"c":5.38,"v":130800},{"d":"1993-10-21","o":5.41,"h":5.41,"l":5.34,"c":5.34,"v":3600},{"d":"1993-10-22","o":5.31,"h":5.34,"l":5.31,"c":5.34,"v":9200},{"d":"1993-10-25","o":5.28,"h":5.38,"l":5.28,"c":5.38,"v":30400},{"d":"1993-10-26","o":5.44,"h":5.5,"l":5.44,"c":5.47,"v":67600},{"d":"1993-10-27","o":5.47,"h":5.47,"l":5.38,"c":5.38,"v":27200},{"d":"1993-10-28","o":5.38,"h":5.38,"l":5.34,"c":5.34,"v":12000},{"d":"1993-10-29","o":5.38,"h":5.38,"l":5.25,"c":5.28,"v":64800},{"d":"1993-11-01","o":5.28,"h":5.38,"l":5.28,"c":5.31,"v":49600},{"d":"1993-11-02","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":14800},{"d":"1993-11-03","o":5.22,"h":5.25,"l":5.19,"c":5.19,"v":56800},{"d":"1993-11-04","o":5.12,"h":5.12,"l":5.06,"c":5.06,"v":22400},{"d":"1993-11-05","o":4.97,"h":5,"l":4.94,"c":5,"v":18400},{"d":"1993-11-08","o":5,"h":5,"l":5,"c":5,"v":48400},{"d":"1993-11-09","o":5.06,"h":5.09,"l":5.03,"c":5.09,"v":6800},{"d":"1993-11-10","o":5.09,"h":5.16,"l":5.06,"c":5.12,"v":24800},{"d":"1993-11-11","o":5.16,"h":5.28,"l":5.16,"c":5.22,"v":163200},{"d":"1993-11-12","o":5.25,"h":5.34,"l":5.25,"c":5.31,"v":96000},{"d":"1993-11-15","o":5.34,"h":5.38,"l":5.31,"c":5.31,"v":11200},{"d":"1993-11-16","o":5.41,"h":5.41,"l":5.34,"c":5.34,"v":21200},{"d":"1993-11-17","o":5.34,"h":5.44,"l":5.34,"c":5.44,"v":123600},{"d":"1993-11-18","o":5.38,"h":5.38,"l":5.34,"c":5.34,"v":4000},{"d":"1993-11-19","o":5.38,"h":5.38,"l":5.28,"c":5.38,"v":23200},{"d":"1993-11-22","o":5.31,"h":5.31,"l":5.16,"c":5.22,"v":62000},{"d":"1993-11-23","o":5.28,"h":5.31,"l":5.28,"c":5.31,"v":5600},{"d":"1993-11-24","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":45600},{"d":"1993-11-26","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":4000},{"d":"1993-11-29","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":10400},{"d":"1993-11-30","o":5.41,"h":5.41,"l":5.38,"c":5.38,"v":3600},{"d":"1993-12-01","o":5.31,"h":5.41,"l":5.31,"c":5.41,"v":12800},{"d":"1993-12-02","o":5.41,"h":5.41,"l":5.34,"c":5.34,"v":2000},{"d":"1993-12-03","o":5.28,"h":5.31,"l":5.25,"c":5.25,"v":16800},{"d":"1993-12-06","o":5.28,"h":5.28,"l":5.25,"c":5.25,"v":20000},{"d":"1993-12-07","o":5.28,"h":5.28,"l":5.25,"c":5.25,"v":10800},{"d":"1993-12-08","o":5.28,"h":5.28,"l":5.22,"c":5.22,"v":141200},{"d":"1993-12-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7600},{"d":"1993-12-10","o":5.25,"h":5.28,"l":5.25,"c":5.28,"v":3200},{"d":"1993-12-13","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"1993-12-14","o":5.25,"h":5.28,"l":5.22,"c":5.25,"v":262400},{"d":"1993-12-15","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":21600},{"d":"1993-12-16","o":5.19,"h":5.22,"l":5.03,"c":5.03,"v":248800},{"d":"1993-12-17","o":5.12,"h":5.16,"l":5.03,"c":5.03,"v":26800},{"d":"1993-12-20","o":5.03,"h":5.12,"l":5.03,"c":5.09,"v":33200},{"d":"1993-12-21","o":5.16,"h":5.22,"l":5.16,"c":5.19,"v":70400},{"d":"1993-12-22","o":5.22,"h":5.22,"l":5.09,"c":5.09,"v":39600},{"d":"1993-12-23","o":5.16,"h":5.19,"l":5.12,"c":5.19,"v":68400},{"d":"1993-12-27","o":5.16,"h":5.19,"l":5.16,"c":5.19,"v":1200},{"d":"1993-12-28","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":2000},{"d":"1993-12-29","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":2000},{"d":"1993-12-30","o":5.09,"h":5.16,"l":5.09,"c":5.16,"v":9200},{"d":"1993-12-31","o":5.12,"h":5.19,"l":5.12,"c":5.19,"v":9200},{"d":"1994-01-03","o":5.12,"h":5.16,"l":5.09,"c":5.16,"v":9600},{"d":"1994-01-04","o":5.16,"h":5.19,"l":5.16,"c":5.19,"v":6000},{"d":"1994-01-05","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":10000},{"d":"1994-01-06","o":5.16,"h":5.16,"l":5.09,"c":5.09,"v":17200},{"d":"1994-01-07","o":5.09,"h":5.09,"l":5.09,"c":5.09,"v":10400},{"d":"1994-01-10","o":5.09,"h":5.09,"l":5.03,"c":5.06,"v":38800},{"d":"1994-01-11","o":5.03,"h":5.09,"l":5.03,"c":5.09,"v":15600},{"d":"1994-01-12","o":5.06,"h":5.09,"l":5.06,"c":5.09,"v":8000},{"d":"1994-01-13","o":5.09,"h":5.09,"l":5.06,"c":5.09,"v":8800},{"d":"1994-01-14","o":5.03,"h":5.12,"l":5.03,"c":5.09,"v":10800},{"d":"1994-01-17","o":5.09,"h":5.19,"l":5.09,"c":5.16,"v":32000},{"d":"1994-01-18","o":5.12,"h":5.19,"l":5.12,"c":5.19,"v":23200},{"d":"1994-01-19","o":5.16,"h":5.25,"l":5.16,"c":5.25,"v":45200},{"d":"1994-01-20","o":5.19,"h":5.19,"l":5.12,"c":5.12,"v":47600},{"d":"1994-01-21","o":5.06,"h":5.09,"l":5.03,"c":5.06,"v":32000},{"d":"1994-01-24","o":5.12,"h":5.19,"l":5.09,"c":5.19,"v":12000},{"d":"1994-01-25","o":5.12,"h":5.16,"l":5.09,"c":5.16,"v":7600},{"d":"1994-01-26","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":2400},{"d":"1994-01-27","o":5.12,"h":5.19,"l":5.06,"c":5.19,"v":54800},{"d":"1994-01-28","o":5.16,"h":5.16,"l":5.06,"c":5.06,"v":15600},{"d":"1994-01-31","o":5.09,"h":5.22,"l":5.06,"c":5.22,"v":20800},{"d":"1994-02-01","o":5.28,"h":5.28,"l":5.25,"c":5.28,"v":13600},{"d":"1994-02-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":25600},{"d":"1994-02-03","o":5.19,"h":5.28,"l":5.12,"c":5.25,"v":31600},{"d":"1994-02-04","o":5.25,"h":5.25,"l":5.22,"c":5.25,"v":13200},{"d":"1994-02-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1994-02-08","o":5.28,"h":5.34,"l":5.28,"c":5.34,"v":4000},{"d":"1994-02-09","o":5.28,"h":5.38,"l":5.28,"c":5.31,"v":32400},{"d":"1994-02-10","o":5.31,"h":5.41,"l":5.31,"c":5.38,"v":8400},{"d":"1994-02-11","o":5.31,"h":5.44,"l":5.31,"c":5.41,"v":8400},{"d":"1994-02-14","o":5.41,"h":5.41,"l":5.38,"c":5.38,"v":4000},{"d":"1994-02-15","o":5.41,"h":5.41,"l":5.38,"c":5.38,"v":12800},{"d":"1994-02-16","o":5.34,"h":5.5,"l":5.34,"c":5.38,"v":77600},{"d":"1994-02-17","o":5.41,"h":5.41,"l":5.38,"c":5.41,"v":45200},{"d":"1994-02-18","o":5.47,"h":5.5,"l":5.41,"c":5.41,"v":20000},{"d":"1994-02-22","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":1600},{"d":"1994-02-23","o":5.41,"h":5.41,"l":5.38,"c":5.38,"v":6800},{"d":"1994-02-24","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":4400},{"d":"1994-02-25","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":2000},{"d":"1994-02-28","o":5.31,"h":5.53,"l":5.31,"c":5.53,"v":76000},{"d":"1994-03-01","o":5.53,"h":5.53,"l":5.47,"c":5.5,"v":8400},{"d":"1994-03-02","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":16000},{"d":"1994-03-03","o":5.38,"h":5.59,"l":5.38,"c":5.5,"v":53600},{"d":"1994-03-04","o":5.53,"h":5.56,"l":5.53,"c":5.56,"v":15600},{"d":"1994-03-07","o":5.56,"h":5.59,"l":5.56,"c":5.56,"v":14000},{"d":"1994-03-08","o":5.56,"h":5.59,"l":5.56,"c":5.59,"v":9600},{"d":"1994-03-09","o":5.59,"h":5.59,"l":5.56,"c":5.56,"v":3200},{"d":"1994-03-10","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":12400},{"d":"1994-03-11","o":5.69,"h":5.69,"l":5.59,"c":5.59,"v":46800},{"d":"1994-03-14","o":5.59,"h":5.66,"l":5.59,"c":5.62,"v":96800},{"d":"1994-03-15","o":5.59,"h":5.62,"l":5.59,"c":5.62,"v":5200},{"d":"1994-03-16","o":5.59,"h":5.59,"l":5.56,"c":5.59,"v":24800},{"d":"1994-03-17","o":5.56,"h":5.66,"l":5.56,"c":5.62,"v":231600},{"d":"1994-03-18","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":179600},{"d":"1994-03-21","o":5.62,"h":5.66,"l":5.62,"c":5.66,"v":87600},{"d":"1994-03-22","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":19200},{"d":"1994-03-23","o":5.62,"h":5.66,"l":5.62,"c":5.66,"v":122400},{"d":"1994-03-24","o":5.62,"h":5.66,"l":5.62,"c":5.62,"v":93600},{"d":"1994-03-25","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":2000},{"d":"1994-03-28","o":5.62,"h":5.66,"l":5.62,"c":5.62,"v":32000},{"d":"1994-03-29","o":5.66,"h":5.66,"l":5.59,"c":5.59,"v":180400},{"d":"1994-03-30","o":5.53,"h":5.56,"l":5.38,"c":5.38,"v":46800},{"d":"1994-03-31","o":5.41,"h":5.41,"l":5.31,"c":5.34,"v":31200},{"d":"1994-04-04","o":5.31,"h":5.5,"l":5.31,"c":5.5,"v":29600},{"d":"1994-04-05","o":5.44,"h":5.66,"l":5.44,"c":5.62,"v":104800},{"d":"1994-04-06","o":5.66,"h":5.66,"l":5.62,"c":5.62,"v":376800},{"d":"1994-04-07","o":5.59,"h":5.66,"l":5.56,"c":5.66,"v":34800},{"d":"1994-04-08","o":5.66,"h":5.66,"l":5.59,"c":5.62,"v":68800},{"d":"1994-04-11","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":2800},{"d":"1994-04-12","o":5.59,"h":5.62,"l":5.56,"c":5.56,"v":43600},{"d":"1994-04-13","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":3200},{"d":"1994-04-14","o":5.5,"h":5.5,"l":5.44,"c":5.47,"v":29200},{"d":"1994-04-15","o":5.5,"h":5.5,"l":5.47,"c":5.47,"v":7200},{"d":"1994-04-18","o":5.47,"h":5.5,"l":5.41,"c":5.44,"v":21200},{"d":"1994-04-19","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":400},{"d":"1994-04-20","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":400},{"d":"1994-04-21","o":5.47,"h":5.5,"l":5.47,"c":5.5,"v":60000},{"d":"1994-04-22","o":5.47,"h":5.47,"l":5.41,"c":5.41,"v":16800},{"d":"1994-04-25","o":5.47,"h":5.59,"l":5.47,"c":5.59,"v":20400},{"d":"1994-04-26","o":5.62,"h":5.66,"l":5.62,"c":5.66,"v":4800},{"d":"1994-04-28","o":5.59,"h":5.62,"l":5.56,"c":5.62,"v":35600},{"d":"1994-04-29","o":5.66,"h":5.69,"l":5.59,"c":5.59,"v":11200},{"d":"1994-05-02","o":5.53,"h":5.66,"l":5.53,"c":5.66,"v":11600},{"d":"1994-05-03","o":5.69,"h":5.72,"l":5.56,"c":5.56,"v":16000},{"d":"1994-05-04","o":5.5,"h":5.56,"l":5.5,"c":5.53,"v":2800},{"d":"1994-05-05","o":5.56,"h":5.59,"l":5.5,"c":5.59,"v":364400},{"d":"1994-05-06","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":33600},{"d":"1994-05-09","o":5.62,"h":5.81,"l":5.59,"c":5.81,"v":20800},{"d":"1994-05-10","o":5.88,"h":6.09,"l":5.88,"c":6.03,"v":49600},{"d":"1994-05-11","o":6.06,"h":6.12,"l":6,"c":6.03,"v":40000},{"d":"1994-05-12","o":6,"h":6,"l":5.97,"c":5.97,"v":3200},{"d":"1994-05-13","o":6,"h":6,"l":5.69,"c":5.69,"v":30400},{"d":"1994-05-16","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1600},{"d":"1994-05-17","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":4400},{"d":"1994-05-18","o":5.75,"h":5.84,"l":5.75,"c":5.75,"v":24000},{"d":"1994-05-19","o":5.78,"h":5.78,"l":5.75,"c":5.78,"v":4000},{"d":"1994-05-20","o":5.84,"h":5.91,"l":5.78,"c":5.84,"v":18400},{"d":"1994-05-23","o":5.88,"h":5.88,"l":5.84,"c":5.84,"v":1600},{"d":"1994-05-24","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":20400},{"d":"1994-05-25","o":5.88,"h":6,"l":5.88,"c":6,"v":8000},{"d":"1994-05-26","o":6.06,"h":6.06,"l":5.97,"c":6.03,"v":320400},{"d":"1994-05-27","o":6.03,"h":6.12,"l":6,"c":6.09,"v":78400},{"d":"1994-05-31","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"1994-06-01","o":6.03,"h":6.22,"l":6.03,"c":6.22,"v":24000},{"d":"1994-06-02","o":6.22,"h":6.34,"l":6.19,"c":6.34,"v":159600},{"d":"1994-06-03","o":6.34,"h":6.41,"l":6.34,"c":6.41,"v":122400},{"d":"1994-06-06","o":6.41,"h":6.41,"l":6.34,"c":6.38,"v":6800},{"d":"1994-06-07","o":6.34,"h":6.34,"l":6.12,"c":6.12,"v":60000},{"d":"1994-06-08","o":6.16,"h":6.16,"l":6.09,"c":6.09,"v":10400},{"d":"1994-06-09","o":6.12,"h":6.16,"l":6.12,"c":6.16,"v":47200},{"d":"1994-06-10","o":6.12,"h":6.16,"l":6.12,"c":6.16,"v":2000},{"d":"1994-06-13","o":6.12,"h":6.22,"l":6.12,"c":6.22,"v":12000},{"d":"1994-06-14","o":6.12,"h":6.12,"l":6.06,"c":6.06,"v":61600},{"d":"1994-06-15","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":5200},{"d":"1994-06-16","o":6.06,"h":6.16,"l":6.06,"c":6.16,"v":17600},{"d":"1994-06-17","o":6.22,"h":6.22,"l":6.16,"c":6.16,"v":22400},{"d":"1994-06-20","o":6.16,"h":6.16,"l":6,"c":6,"v":14800},{"d":"1994-06-21","o":6.03,"h":6.03,"l":5.88,"c":5.88,"v":13600},{"d":"1994-06-22","o":5.94,"h":6.06,"l":5.94,"c":6.03,"v":64400},{"d":"1994-06-23","o":6,"h":6,"l":5.94,"c":5.94,"v":5200},{"d":"1994-06-24","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":12800},{"d":"1994-06-27","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1600},{"d":"1994-06-28","o":5.78,"h":5.78,"l":5.69,"c":5.69,"v":44400},{"d":"1994-06-29","o":5.69,"h":5.69,"l":5.66,"c":5.66,"v":8000},{"d":"1994-06-30","o":5.69,"h":5.75,"l":5.66,"c":5.69,"v":70000},{"d":"1994-07-01","o":5.72,"h":5.72,"l":5.69,"c":5.72,"v":3200},{"d":"1994-07-05","o":5.72,"h":5.84,"l":5.72,"c":5.78,"v":12000},{"d":"1994-07-06","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":12800},{"d":"1994-07-07","o":5.75,"h":5.84,"l":5.75,"c":5.81,"v":32800},{"d":"1994-07-08","o":5.84,"h":5.97,"l":5.84,"c":5.88,"v":16000},{"d":"1994-07-11","o":5.91,"h":5.91,"l":5.84,"c":5.84,"v":8400},{"d":"1994-07-12","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":32800},{"d":"1994-07-13","o":5.88,"h":5.88,"l":5.84,"c":5.88,"v":9600},{"d":"1994-07-14","o":5.84,"h":5.88,"l":5.84,"c":5.88,"v":8000},{"d":"1994-07-15","o":5.88,"h":5.91,"l":5.84,"c":5.84,"v":31200},{"d":"1994-07-18","o":5.84,"h":5.94,"l":5.84,"c":5.88,"v":14400},{"d":"1994-07-19","o":6,"h":6.06,"l":5.97,"c":6.06,"v":26800},{"d":"1994-07-20","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":800},{"d":"1994-07-21","o":6.12,"h":6.19,"l":6.12,"c":6.16,"v":15200},{"d":"1994-07-22","o":6.16,"h":6.16,"l":6.09,"c":6.09,"v":24000},{"d":"1994-07-25","o":6.09,"h":6.19,"l":6.09,"c":6.16,"v":14400},{"d":"1994-07-26","o":6.16,"h":6.16,"l":6.09,"c":6.09,"v":6000},{"d":"1994-07-27","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":30800},{"d":"1994-07-28","o":6.16,"h":6.19,"l":6.12,"c":6.12,"v":16000},{"d":"1994-07-29","o":6.16,"h":6.16,"l":6.09,"c":6.09,"v":21600},{"d":"1994-08-01","o":6.09,"h":6.12,"l":6.06,"c":6.09,"v":21200},{"d":"1994-08-02","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":32800},{"d":"1994-08-03","o":6.06,"h":6.06,"l":6.03,"c":6.03,"v":6400},{"d":"1994-08-04","o":6.03,"h":6.06,"l":6.03,"c":6.03,"v":13600},{"d":"1994-08-05","o":6.03,"h":6.03,"l":6,"c":6,"v":8000},{"d":"1994-08-08","o":6.03,"h":6.03,"l":5.97,"c":5.97,"v":18800},{"d":"1994-08-09","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":4400},{"d":"1994-08-10","o":5.94,"h":6,"l":5.94,"c":6,"v":26400},{"d":"1994-08-11","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":5200},{"d":"1994-08-12","o":5.94,"h":5.94,"l":5.91,"c":5.91,"v":2800},{"d":"1994-08-15","o":5.88,"h":5.88,"l":5.84,"c":5.84,"v":11600},{"d":"1994-08-16","o":5.78,"h":5.78,"l":5.72,"c":5.72,"v":19200},{"d":"1994-08-17","o":5.69,"h":5.69,"l":5.62,"c":5.66,"v":39200},{"d":"1994-08-18","o":5.62,"h":5.66,"l":5.59,"c":5.62,"v":38400},{"d":"1994-08-19","o":5.66,"h":5.66,"l":5.59,"c":5.59,"v":11200},{"d":"1994-08-22","o":5.62,"h":5.62,"l":5.56,"c":5.56,"v":7600},{"d":"1994-08-23","o":5.56,"h":5.62,"l":5.56,"c":5.62,"v":3200},{"d":"1994-08-24","o":5.62,"h":5.62,"l":5.59,"c":5.59,"v":5600},{"d":"1994-08-25","o":5.53,"h":5.59,"l":5.53,"c":5.56,"v":4400},{"d":"1994-08-26","o":5.56,"h":5.62,"l":5.56,"c":5.62,"v":2400},{"d":"1994-08-29","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":32400},{"d":"1994-08-30","o":5.75,"h":5.81,"l":5.72,"c":5.81,"v":96000},{"d":"1994-08-31","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":188800},{"d":"1994-09-01","o":5.88,"h":5.88,"l":5.81,"c":5.88,"v":10000},{"d":"1994-09-02","o":5.88,"h":5.94,"l":5.88,"c":5.94,"v":11200},{"d":"1994-09-06","o":6.09,"h":6.09,"l":6.03,"c":6.03,"v":21600},{"d":"1994-09-07","o":6,"h":6.09,"l":6,"c":6.09,"v":17200},{"d":"1994-09-08","o":6.06,"h":6.09,"l":6.06,"c":6.06,"v":32400},{"d":"1994-09-09","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":0},{"d":"1994-09-12","o":6.03,"h":6.03,"l":5.97,"c":5.97,"v":14000},{"d":"1994-09-13","o":5.91,"h":5.91,"l":5.75,"c":5.75,"v":68800},{"d":"1994-09-14","o":5.81,"h":5.88,"l":5.81,"c":5.84,"v":31600},{"d":"1994-09-15","o":6.03,"h":6.25,"l":6.03,"c":6.12,"v":91200},{"d":"1994-09-16","o":6.31,"h":6.31,"l":6.19,"c":6.31,"v":114000},{"d":"1994-09-19","o":6.38,"h":6.41,"l":6.31,"c":6.34,"v":98400},{"d":"1994-09-20","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":4000},{"d":"1994-09-21","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":35600},{"d":"1994-09-22","o":6.28,"h":6.34,"l":6.28,"c":6.28,"v":32400},{"d":"1994-09-23","o":6.28,"h":6.31,"l":6.25,"c":6.25,"v":17200},{"d":"1994-09-26","o":6.25,"h":6.28,"l":6.22,"c":6.28,"v":10800},{"d":"1994-09-27","o":6.28,"h":6.28,"l":6.22,"c":6.25,"v":19200},{"d":"1994-09-28","o":6.25,"h":6.47,"l":6.25,"c":6.44,"v":74000},{"d":"1994-09-29","o":6.75,"h":6.78,"l":6.66,"c":6.72,"v":2773200},{"d":"1994-09-30","o":6.72,"h":6.75,"l":6.66,"c":6.75,"v":732800},{"d":"1994-10-03","o":6.75,"h":6.81,"l":6.72,"c":6.75,"v":232400},{"d":"1994-10-04","o":6.78,"h":6.78,"l":6.69,"c":6.69,"v":527600},{"d":"1994-10-05","o":6.69,"h":6.69,"l":6.66,"c":6.66,"v":465600},{"d":"1994-10-06","o":6.69,"h":6.72,"l":6.66,"c":6.72,"v":130000},{"d":"1994-10-07","o":6.78,"h":6.78,"l":6.75,"c":6.78,"v":89200},{"d":"1994-10-10","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":35600},{"d":"1994-10-11","o":6.78,"h":6.84,"l":6.78,"c":6.81,"v":54000},{"d":"1994-10-12","o":6.94,"h":6.94,"l":6.81,"c":6.88,"v":264800},{"d":"1994-10-13","o":6.84,"h":6.88,"l":6.84,"c":6.84,"v":128800},{"d":"1994-10-14","o":6.84,"h":6.84,"l":6.81,"c":6.84,"v":74800},{"d":"1994-10-17","o":6.84,"h":6.84,"l":6.75,"c":6.75,"v":141200},{"d":"1994-10-18","o":6.78,"h":6.78,"l":6.75,"c":6.78,"v":50400},{"d":"1994-10-19","o":6.78,"h":6.81,"l":6.75,"c":6.75,"v":128000},{"d":"1994-10-20","o":6.75,"h":6.78,"l":6.75,"c":6.75,"v":131200},{"d":"1994-10-21","o":6.75,"h":6.78,"l":6.75,"c":6.75,"v":46000},{"d":"1994-10-24","o":6.78,"h":6.81,"l":6.75,"c":6.78,"v":55600},{"d":"1994-10-25","o":6.75,"h":6.78,"l":6.75,"c":6.75,"v":107200},{"d":"1994-10-26","o":6.81,"h":6.88,"l":6.78,"c":6.84,"v":45200},{"d":"1994-10-27","o":6.81,"h":6.84,"l":6.75,"c":6.75,"v":79600},{"d":"1994-10-28","o":6.78,"h":6.88,"l":6.78,"c":6.88,"v":122800},{"d":"1994-10-31","o":6.84,"h":6.84,"l":6.78,"c":6.81,"v":134400},{"d":"1994-11-01","o":6.81,"h":6.97,"l":6.81,"c":6.88,"v":228800},{"d":"1994-11-02","o":6.84,"h":6.84,"l":6.78,"c":6.78,"v":180400},{"d":"1994-11-03","o":6.81,"h":6.81,"l":6.78,"c":6.78,"v":78400},{"d":"1994-11-04","o":6.81,"h":6.91,"l":6.81,"c":6.91,"v":303200},{"d":"1994-11-07","o":6.94,"h":6.94,"l":6.88,"c":6.88,"v":44000},{"d":"1994-11-08","o":6.88,"h":6.94,"l":6.88,"c":6.91,"v":56800},{"d":"1994-11-09","o":6.97,"h":7.03,"l":6.94,"c":6.97,"v":88400},{"d":"1994-11-10","o":7,"h":7.12,"l":6.94,"c":6.94,"v":154800},{"d":"1994-11-11","o":6.91,"h":6.91,"l":6.84,"c":6.91,"v":212000},{"d":"1994-11-14","o":6.88,"h":6.94,"l":6.84,"c":6.88,"v":283200},{"d":"1994-11-15","o":6.88,"h":6.91,"l":6.84,"c":6.91,"v":173200},{"d":"1994-11-16","o":6.88,"h":6.91,"l":6.84,"c":6.84,"v":130800},{"d":"1994-11-17","o":6.88,"h":7.12,"l":6.88,"c":7,"v":143200},{"d":"1994-11-18","o":6.97,"h":6.97,"l":6.91,"c":6.91,"v":15200},{"d":"1994-11-21","o":6.94,"h":6.94,"l":6.88,"c":6.88,"v":82800},{"d":"1994-11-22","o":6.88,"h":6.91,"l":6.84,"c":6.84,"v":67600},{"d":"1994-11-23","o":6.81,"h":6.81,"l":6.69,"c":6.75,"v":146800},{"d":"1994-11-25","o":6.78,"h":6.78,"l":6.75,"c":6.75,"v":87600},{"d":"1994-11-28","o":6.72,"h":6.72,"l":6.53,"c":6.53,"v":138400},{"d":"1994-11-29","o":6.53,"h":6.53,"l":6.31,"c":6.41,"v":248000},{"d":"1994-11-30","o":6.41,"h":6.44,"l":6.38,"c":6.44,"v":86400},{"d":"1994-12-01","o":6.44,"h":6.47,"l":6.44,"c":6.44,"v":40000},{"d":"1994-12-02","o":6.38,"h":6.47,"l":6.38,"c":6.41,"v":28000},{"d":"1994-12-05","o":6.56,"h":6.62,"l":6.56,"c":6.62,"v":77600},{"d":"1994-12-06","o":6.62,"h":6.62,"l":6.5,"c":6.53,"v":143600},{"d":"1994-12-07","o":6.5,"h":6.5,"l":6.34,"c":6.38,"v":148400},{"d":"1994-12-08","o":6.34,"h":6.38,"l":6.28,"c":6.28,"v":84400},{"d":"1994-12-09","o":6.28,"h":6.28,"l":6.22,"c":6.28,"v":96400},{"d":"1994-12-12","o":6.28,"h":6.31,"l":6.22,"c":6.25,"v":112000},{"d":"1994-12-13","o":6.25,"h":6.31,"l":6.25,"c":6.31,"v":85200},{"d":"1994-12-14","o":6.34,"h":6.53,"l":6.34,"c":6.5,"v":39200},{"d":"1994-12-15","o":6.5,"h":6.59,"l":6.5,"c":6.53,"v":72800},{"d":"1994-12-16","o":6.59,"h":6.69,"l":6.56,"c":6.66,"v":30800},{"d":"1994-12-19","o":6.66,"h":6.72,"l":6.62,"c":6.72,"v":182400},{"d":"1994-12-20","o":6.72,"h":6.78,"l":6.69,"c":6.78,"v":42800},{"d":"1994-12-21","o":6.81,"h":6.94,"l":6.78,"c":6.91,"v":74400},{"d":"1994-12-22","o":6.97,"h":7.25,"l":6.97,"c":7.12,"v":76400},{"d":"1994-12-23","o":7.16,"h":7.22,"l":7.09,"c":7.22,"v":60800},{"d":"1994-12-27","o":7.19,"h":7.19,"l":7.12,"c":7.12,"v":65200},{"d":"1994-12-28","o":7.16,"h":7.19,"l":7.09,"c":7.16,"v":98000},{"d":"1994-12-29","o":7.16,"h":7.22,"l":7.09,"c":7.09,"v":16000},{"d":"1994-12-30","o":7.12,"h":7.22,"l":7.09,"c":7.19,"v":60800},{"d":"1995-01-03","o":7.12,"h":7.16,"l":7,"c":7,"v":30400},{"d":"1995-01-04","o":7,"h":7,"l":6.88,"c":6.88,"v":26000},{"d":"1995-01-05","o":6.81,"h":6.91,"l":6.75,"c":6.75,"v":91200},{"d":"1995-01-06","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":79600},{"d":"1995-01-09","o":6.78,"h":6.78,"l":6.5,"c":6.5,"v":56800},{"d":"1995-01-10","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":102800},{"d":"1995-01-11","o":6.53,"h":6.53,"l":6.44,"c":6.47,"v":27200},{"d":"1995-01-12","o":6.5,"h":6.5,"l":6.44,"c":6.47,"v":92800},{"d":"1995-01-13","o":6.41,"h":6.47,"l":6.34,"c":6.47,"v":121600},{"d":"1995-01-16","o":6.47,"h":6.5,"l":6.47,"c":6.5,"v":45600},{"d":"1995-01-17","o":6.53,"h":6.69,"l":6.53,"c":6.69,"v":146000},{"d":"1995-01-18","o":6.69,"h":6.69,"l":6.62,"c":6.62,"v":24800},{"d":"1995-01-19","o":6.62,"h":6.66,"l":6.56,"c":6.56,"v":204400},{"d":"1995-01-20","o":6.56,"h":6.62,"l":6.56,"c":6.59,"v":79200},{"d":"1995-01-23","o":6.62,"h":6.66,"l":6.62,"c":6.62,"v":15200},{"d":"1995-01-24","o":6.62,"h":6.62,"l":6.59,"c":6.62,"v":15600},{"d":"1995-01-25","o":6.59,"h":6.62,"l":6.53,"c":6.53,"v":13600},{"d":"1995-01-26","o":6.56,"h":6.69,"l":6.56,"c":6.69,"v":32800},{"d":"1995-01-27","o":6.72,"h":6.72,"l":6.59,"c":6.69,"v":34000},{"d":"1995-01-30","o":6.66,"h":6.69,"l":6.56,"c":6.56,"v":10800},{"d":"1995-01-31","o":6.56,"h":6.62,"l":6.44,"c":6.44,"v":72000},{"d":"1995-02-01","o":6.44,"h":6.47,"l":6.38,"c":6.38,"v":242000},{"d":"1995-02-02","o":6.38,"h":6.38,"l":6.16,"c":6.16,"v":112000},{"d":"1995-02-03","o":6.22,"h":6.47,"l":6.22,"c":6.44,"v":298000},{"d":"1995-02-06","o":6.5,"h":6.69,"l":6.5,"c":6.59,"v":22400},{"d":"1995-02-07","o":6.62,"h":6.69,"l":6.62,"c":6.69,"v":12400},{"d":"1995-02-08","o":6.75,"h":6.75,"l":6.69,"c":6.69,"v":44800},{"d":"1995-02-09","o":6.75,"h":6.81,"l":6.69,"c":6.69,"v":130000},{"d":"1995-02-10","o":6.69,"h":6.69,"l":6.62,"c":6.66,"v":64000},{"d":"1995-02-13","o":6.62,"h":6.66,"l":6.62,"c":6.62,"v":8800},{"d":"1995-02-14","o":6.66,"h":6.69,"l":6.62,"c":6.66,"v":44000},{"d":"1995-02-15","o":6.72,"h":6.88,"l":6.62,"c":6.88,"v":114400},{"d":"1995-02-16","o":6.88,"h":6.88,"l":6.72,"c":6.72,"v":30400},{"d":"1995-02-17","o":6.78,"h":6.94,"l":6.78,"c":6.91,"v":141200},{"d":"1995-02-21","o":6.91,"h":6.94,"l":6.84,"c":6.84,"v":49600},{"d":"1995-02-22","o":6.88,"h":6.91,"l":6.81,"c":6.84,"v":39600},{"d":"1995-02-23","o":6.88,"h":6.88,"l":6.84,"c":6.84,"v":6000},{"d":"1995-02-24","o":6.88,"h":7.16,"l":6.88,"c":7.12,"v":317600},{"d":"1995-02-27","o":7.16,"h":7.28,"l":7.16,"c":7.25,"v":118000},{"d":"1995-02-28","o":7.19,"h":7.19,"l":7.12,"c":7.12,"v":104000},{"d":"1995-03-01","o":7.16,"h":7.16,"l":7.03,"c":7.03,"v":21200},{"d":"1995-03-02","o":7.06,"h":7.06,"l":6.91,"c":7,"v":205600},{"d":"1995-03-03","o":6.97,"h":7,"l":6.94,"c":6.94,"v":47600},{"d":"1995-03-06","o":6.91,"h":6.91,"l":6.69,"c":6.75,"v":89200},{"d":"1995-03-07","o":6.75,"h":6.75,"l":6.59,"c":6.59,"v":38000},{"d":"1995-03-08","o":6.59,"h":6.72,"l":6.59,"c":6.69,"v":108000},{"d":"1995-03-09","o":6.69,"h":6.69,"l":6.66,"c":6.69,"v":18000},{"d":"1995-03-10","o":6.75,"h":6.84,"l":6.72,"c":6.84,"v":113600},{"d":"1995-03-13","o":6.84,"h":6.84,"l":6.81,"c":6.84,"v":8800},{"d":"1995-03-14","o":6.84,"h":6.91,"l":6.84,"c":6.91,"v":14400},{"d":"1995-03-15","o":6.94,"h":7,"l":6.94,"c":7,"v":19600},{"d":"1995-03-16","o":7,"h":7,"l":6.94,"c":6.94,"v":16400},{"d":"1995-03-17","o":6.97,"h":6.97,"l":6.94,"c":6.97,"v":122000},{"d":"1995-03-20","o":6.97,"h":7.06,"l":6.97,"c":7.06,"v":184800},{"d":"1995-03-21","o":7.09,"h":7.12,"l":7.09,"c":7.12,"v":49600},{"d":"1995-03-22","o":7.16,"h":7.31,"l":7.12,"c":7.31,"v":66800},{"d":"1995-03-23","o":7.34,"h":7.34,"l":7.19,"c":7.25,"v":165600},{"d":"1995-03-24","o":7.25,"h":7.34,"l":7.25,"c":7.25,"v":63600},{"d":"1995-03-27","o":7.25,"h":7.25,"l":7.19,"c":7.25,"v":38400},{"d":"1995-03-28","o":7.28,"h":7.31,"l":7.25,"c":7.28,"v":61600},{"d":"1995-03-29","o":7.22,"h":7.25,"l":7.22,"c":7.22,"v":81200},{"d":"1995-03-30","o":7.19,"h":7.22,"l":7.16,"c":7.16,"v":24400},{"d":"1995-03-31","o":7.16,"h":7.19,"l":7.16,"c":7.16,"v":63600},{"d":"1995-04-03","o":7.12,"h":7.12,"l":7,"c":7.03,"v":40400},{"d":"1995-04-04","o":7,"h":7.06,"l":6.97,"c":7.06,"v":55600},{"d":"1995-04-05","o":7,"h":7.06,"l":7,"c":7,"v":32000},{"d":"1995-04-06","o":7.03,"h":7.03,"l":6.97,"c":6.97,"v":5600},{"d":"1995-04-07","o":7.03,"h":7.03,"l":6.97,"c":6.97,"v":16400},{"d":"1995-04-10","o":7,"h":7.09,"l":6.97,"c":7.06,"v":64800},{"d":"1995-04-11","o":7.06,"h":7.22,"l":7.06,"c":7.22,"v":33600},{"d":"1995-04-12","o":7.28,"h":7.41,"l":7.16,"c":7.22,"v":145200},{"d":"1995-04-13","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":77200},{"d":"1995-04-17","o":7.34,"h":7.44,"l":7.25,"c":7.44,"v":114800},{"d":"1995-04-18","o":7.41,"h":7.5,"l":7.41,"c":7.5,"v":233200},{"d":"1995-04-19","o":7.5,"h":7.53,"l":7.47,"c":7.5,"v":221600},{"d":"1995-04-20","o":7.5,"h":7.5,"l":7.38,"c":7.41,"v":34000},{"d":"1995-04-21","o":7.44,"h":7.44,"l":7.38,"c":7.41,"v":217200},{"d":"1995-04-24","o":7.41,"h":7.41,"l":7.34,"c":7.34,"v":56800},{"d":"1995-04-25","o":7.31,"h":7.31,"l":7.22,"c":7.25,"v":124400},{"d":"1995-04-26","o":7.19,"h":7.47,"l":7.19,"c":7.44,"v":106000},{"d":"1995-04-27","o":7.44,"h":7.53,"l":7.44,"c":7.53,"v":102800},{"d":"1995-04-28","o":7.5,"h":7.56,"l":7.38,"c":7.38,"v":30800},{"d":"1995-05-01","o":7.38,"h":7.47,"l":7.38,"c":7.47,"v":109200},{"d":"1995-05-02","o":7.47,"h":7.53,"l":7.44,"c":7.53,"v":89600},{"d":"1995-05-03","o":7.53,"h":7.53,"l":7.5,"c":7.5,"v":208000},{"d":"1995-05-04","o":7.53,"h":7.62,"l":7.53,"c":7.62,"v":49600},{"d":"1995-05-05","o":7.69,"h":7.69,"l":7.66,"c":7.69,"v":47200},{"d":"1995-05-08","o":7.62,"h":7.62,"l":7.59,"c":7.59,"v":35600},{"d":"1995-05-09","o":7.59,"h":7.66,"l":7.56,"c":7.56,"v":123200},{"d":"1995-05-10","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":44000},{"d":"1995-05-11","o":7.53,"h":7.53,"l":7.44,"c":7.47,"v":44800},{"d":"1995-05-12","o":7.47,"h":7.59,"l":7.47,"c":7.59,"v":269200},{"d":"1995-05-15","o":7.59,"h":7.59,"l":7.56,"c":7.56,"v":18800},{"d":"1995-05-16","o":7.59,"h":7.59,"l":7.53,"c":7.59,"v":24400},{"d":"1995-05-17","o":7.56,"h":7.59,"l":7.53,"c":7.53,"v":90800},{"d":"1995-05-18","o":7.56,"h":7.59,"l":7.56,"c":7.59,"v":16400},{"d":"1995-05-19","o":7.53,"h":7.56,"l":7.5,"c":7.56,"v":15600},{"d":"1995-05-22","o":7.56,"h":7.62,"l":7.56,"c":7.62,"v":44000},{"d":"1995-05-23","o":7.59,"h":7.78,"l":7.59,"c":7.78,"v":31200},{"d":"1995-05-24","o":7.81,"h":8,"l":7.75,"c":7.78,"v":88000},{"d":"1995-05-25","o":7.75,"h":7.75,"l":7.62,"c":7.66,"v":72400},{"d":"1995-05-26","o":7.66,"h":7.69,"l":7.66,"c":7.69,"v":110400},{"d":"1995-05-30","o":7.69,"h":7.69,"l":7.62,"c":7.62,"v":21200},{"d":"1995-05-31","o":7.66,"h":7.66,"l":7.62,"c":7.62,"v":52000},{"d":"1995-06-01","o":7.62,"h":7.69,"l":7.62,"c":7.66,"v":26400},{"d":"1995-06-02","o":7.69,"h":7.72,"l":7.66,"c":7.69,"v":124400},{"d":"1995-06-05","o":7.66,"h":7.69,"l":7.66,"c":7.66,"v":58000},{"d":"1995-06-06","o":7.75,"h":7.75,"l":7.69,"c":7.75,"v":64800},{"d":"1995-06-07","o":7.72,"h":7.75,"l":7.66,"c":7.75,"v":170000},{"d":"1995-06-08","o":7.75,"h":7.97,"l":7.75,"c":7.84,"v":274800},{"d":"1995-06-09","o":7.91,"h":7.97,"l":7.84,"c":7.94,"v":24400},{"d":"1995-06-12","o":7.97,"h":8,"l":7.91,"c":7.91,"v":130400},{"d":"1995-06-13","o":7.94,"h":8,"l":7.94,"c":8,"v":25600},{"d":"1995-06-14","o":7.97,"h":7.97,"l":7.84,"c":7.88,"v":44000},{"d":"1995-06-15","o":7.84,"h":7.91,"l":7.84,"c":7.91,"v":85200},{"d":"1995-06-16","o":7.94,"h":7.94,"l":7.88,"c":7.91,"v":32800},{"d":"1995-06-19","o":7.91,"h":7.91,"l":7.72,"c":7.72,"v":131600},{"d":"1995-06-20","o":7.69,"h":7.81,"l":7.69,"c":7.69,"v":92800},{"d":"1995-06-21","o":7.72,"h":7.88,"l":7.72,"c":7.88,"v":97600},{"d":"1995-06-22","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":38400},{"d":"1995-06-23","o":7.88,"h":7.91,"l":7.84,"c":7.84,"v":76800},{"d":"1995-06-26","o":7.84,"h":7.88,"l":7.84,"c":7.88,"v":14800},{"d":"1995-06-27","o":7.91,"h":8.03,"l":7.91,"c":8.03,"v":42400},{"d":"1995-06-28","o":8,"h":8,"l":7.94,"c":7.97,"v":14000},{"d":"1995-06-29","o":7.91,"h":7.97,"l":7.78,"c":7.94,"v":140000},{"d":"1995-06-30","o":7.97,"h":8.03,"l":7.88,"c":8.03,"v":74000},{"d":"1995-07-03","o":8.03,"h":8.03,"l":7.97,"c":8,"v":32000},{"d":"1995-07-05","o":7.97,"h":8.12,"l":7.97,"c":7.97,"v":157600},{"d":"1995-07-06","o":8,"h":8,"l":7.95,"c":7.97,"v":16400},{"d":"1995-07-07","o":7.97,"h":8,"l":7.97,"c":7.97,"v":57600},{"d":"1995-07-10","o":7.94,"h":7.97,"l":7.88,"c":7.91,"v":36400},{"d":"1995-07-11","o":7.91,"h":7.91,"l":7.81,"c":7.88,"v":49600},{"d":"1995-07-12","o":7.88,"h":8,"l":7.88,"c":7.97,"v":23600},{"d":"1995-07-13","o":7.94,"h":8,"l":7.94,"c":7.97,"v":18400},{"d":"1995-07-14","o":7.88,"h":7.91,"l":7.78,"c":7.81,"v":38800},{"d":"1995-07-17","o":7.88,"h":7.94,"l":7.78,"c":7.78,"v":57600},{"d":"1995-07-18","o":7.81,"h":7.91,"l":7.81,"c":7.88,"v":33600},{"d":"1995-07-19","o":7.88,"h":7.88,"l":7.75,"c":7.81,"v":35200},{"d":"1995-07-20","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":22000},{"d":"1995-07-21","o":7.78,"h":7.81,"l":7.78,"c":7.81,"v":12800},{"d":"1995-07-24","o":7.84,"h":7.91,"l":7.84,"c":7.91,"v":26400},{"d":"1995-07-25","o":7.91,"h":8.06,"l":7.88,"c":7.94,"v":282400},{"d":"1995-07-26","o":7.97,"h":7.97,"l":7.91,"c":7.91,"v":21600},{"d":"1995-07-27","o":7.84,"h":7.88,"l":7.81,"c":7.84,"v":196400},{"d":"1995-07-28","o":7.81,"h":7.97,"l":7.81,"c":7.97,"v":186000},{"d":"1995-07-31","o":8.03,"h":8.31,"l":8.03,"c":8.31,"v":214000},{"d":"1995-08-01","o":8.25,"h":8.25,"l":8.09,"c":8.09,"v":66000},{"d":"1995-08-02","o":8.16,"h":8.28,"l":8.16,"c":8.22,"v":98800},{"d":"1995-08-03","o":8.25,"h":8.25,"l":8.16,"c":8.16,"v":17200},{"d":"1995-08-04","o":8.12,"h":8.16,"l":8.12,"c":8.16,"v":32400},{"d":"1995-08-07","o":8.16,"h":8.25,"l":8.12,"c":8.12,"v":53600},{"d":"1995-08-08","o":8.16,"h":8.19,"l":8.16,"c":8.16,"v":138000},{"d":"1995-08-09","o":8.16,"h":8.22,"l":8.16,"c":8.19,"v":14800},{"d":"1995-08-10","o":8.22,"h":8.28,"l":8.22,"c":8.28,"v":36000},{"d":"1995-08-11","o":8.22,"h":8.28,"l":8.12,"c":8.19,"v":220000},{"d":"1995-08-14","o":8.19,"h":8.31,"l":8.19,"c":8.25,"v":126800},{"d":"1995-08-15","o":8.28,"h":8.34,"l":8.22,"c":8.34,"v":52000},{"d":"1995-08-16","o":8.31,"h":8.31,"l":8.03,"c":8.09,"v":257200},{"d":"1995-08-17","o":8.09,"h":8.09,"l":8.06,"c":8.06,"v":72000},{"d":"1995-08-18","o":8.09,"h":8.12,"l":8.06,"c":8.12,"v":108800},{"d":"1995-08-21","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":70000},{"d":"1995-08-22","o":8.22,"h":8.22,"l":8.19,"c":8.19,"v":34400},{"d":"1995-08-23","o":8.19,"h":8.19,"l":8.12,"c":8.16,"v":68800},{"d":"1995-08-24","o":8.12,"h":8.12,"l":8.09,"c":8.09,"v":84400},{"d":"1995-08-25","o":8.12,"h":8.12,"l":8.09,"c":8.09,"v":304400},{"d":"1995-08-28","o":8.12,"h":8.19,"l":8.12,"c":8.12,"v":111600},{"d":"1995-08-29","o":8.16,"h":8.16,"l":7.91,"c":7.91,"v":124000},{"d":"1995-08-30","o":7.91,"h":7.91,"l":7.84,"c":7.84,"v":11200},{"d":"1995-08-31","o":7.91,"h":7.94,"l":7.91,"c":7.94,"v":21200},{"d":"1995-09-01","o":7.94,"h":7.97,"l":7.94,"c":7.97,"v":89200},{"d":"1995-09-05","o":7.91,"h":7.94,"l":7.91,"c":7.94,"v":48000},{"d":"1995-09-06","o":7.91,"h":8.09,"l":7.91,"c":8.09,"v":159200},{"d":"1995-09-07","o":8.09,"h":8.25,"l":8.09,"c":8.25,"v":142800},{"d":"1995-09-08","o":8.25,"h":8.34,"l":8.25,"c":8.34,"v":65600},{"d":"1995-09-11","o":8.34,"h":8.41,"l":8.25,"c":8.41,"v":32800},{"d":"1995-09-12","o":8.38,"h":8.38,"l":8.34,"c":8.38,"v":34400},{"d":"1995-09-13","o":8.34,"h":8.44,"l":8.34,"c":8.41,"v":71600},{"d":"1995-09-14","o":8.44,"h":8.44,"l":8.38,"c":8.41,"v":57200},{"d":"1995-09-15","o":8.38,"h":8.47,"l":8.38,"c":8.47,"v":37200},{"d":"1995-09-18","o":8.44,"h":8.47,"l":8.41,"c":8.41,"v":108000},{"d":"1995-09-19","o":8.41,"h":8.47,"l":8.41,"c":8.41,"v":27600},{"d":"1995-09-20","o":8.34,"h":8.5,"l":8.34,"c":8.5,"v":46800},{"d":"1995-09-21","o":8.5,"h":8.56,"l":8.44,"c":8.44,"v":73600},{"d":"1995-09-22","o":8.44,"h":8.44,"l":8.38,"c":8.41,"v":19200},{"d":"1995-09-25","o":8.44,"h":8.47,"l":8.38,"c":8.44,"v":68400},{"d":"1995-09-26","o":8.38,"h":8.38,"l":8.34,"c":8.38,"v":22000},{"d":"1995-09-27","o":8.41,"h":8.44,"l":8.31,"c":8.31,"v":16000},{"d":"1995-09-28","o":8.34,"h":8.41,"l":8.34,"c":8.38,"v":30400},{"d":"1995-09-29","o":8.38,"h":8.44,"l":8.28,"c":8.28,"v":53200},{"d":"1995-10-02","o":8.25,"h":8.25,"l":8.09,"c":8.12,"v":92800},{"d":"1995-10-03","o":8.12,"h":8.12,"l":7.97,"c":8,"v":73200},{"d":"1995-10-04","o":8.03,"h":8.03,"l":7.97,"c":7.97,"v":45200},{"d":"1995-10-05","o":8,"h":8,"l":7.97,"c":8,"v":16400},{"d":"1995-10-06","o":7.94,"h":7.97,"l":7.91,"c":7.91,"v":47600},{"d":"1995-10-09","o":7.91,"h":7.91,"l":7.84,"c":7.84,"v":17600},{"d":"1995-10-10","o":7.78,"h":7.91,"l":7.78,"c":7.91,"v":52000},{"d":"1995-10-11","o":7.91,"h":7.97,"l":7.91,"c":7.97,"v":316000},{"d":"1995-10-12","o":8,"h":8,"l":7.94,"c":7.94,"v":15600},{"d":"1995-10-13","o":8,"h":8.25,"l":8,"c":8.25,"v":74000},{"d":"1995-10-16","o":8.25,"h":8.44,"l":8.25,"c":8.38,"v":75600},{"d":"1995-10-17","o":8.34,"h":8.41,"l":8.31,"c":8.34,"v":57600},{"d":"1995-10-18","o":8.41,"h":8.53,"l":8.41,"c":8.47,"v":52000},{"d":"1995-10-19","o":8.44,"h":8.47,"l":8.41,"c":8.41,"v":16000},{"d":"1995-10-20","o":8.44,"h":8.44,"l":8.34,"c":8.34,"v":16400},{"d":"1995-10-23","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":22400},{"d":"1995-10-24","o":8.38,"h":8.44,"l":8.34,"c":8.34,"v":14800},{"d":"1995-10-25","o":8.38,"h":8.38,"l":8.19,"c":8.19,"v":108400},{"d":"1995-10-26","o":8.25,"h":8.25,"l":8.06,"c":8.09,"v":267600},{"d":"1995-10-27","o":8.16,"h":8.56,"l":8.16,"c":8.5,"v":229600},{"d":"1995-10-30","o":8.5,"h":8.59,"l":8.5,"c":8.53,"v":444000},{"d":"1995-10-31","o":8.56,"h":8.62,"l":8.56,"c":8.56,"v":79200},{"d":"1995-11-01","o":8.53,"h":8.56,"l":8.5,"c":8.53,"v":216800},{"d":"1995-11-02","o":8.59,"h":8.75,"l":8.59,"c":8.75,"v":94000},{"d":"1995-11-03","o":8.75,"h":8.84,"l":8.75,"c":8.84,"v":195200},{"d":"1995-11-06","o":8.84,"h":8.84,"l":8.81,"c":8.81,"v":201600},{"d":"1995-11-07","o":8.84,"h":8.88,"l":8.84,"c":8.84,"v":49600},{"d":"1995-11-08","o":8.84,"h":8.84,"l":8.72,"c":8.78,"v":65200},{"d":"1995-11-09","o":8.78,"h":8.84,"l":8.78,"c":8.78,"v":118800},{"d":"1995-11-10","o":8.78,"h":8.78,"l":8.72,"c":8.72,"v":50800},{"d":"1995-11-13","o":8.75,"h":8.75,"l":8.69,"c":8.72,"v":481600},{"d":"1995-11-14","o":8.75,"h":8.78,"l":8.72,"c":8.72,"v":356000},{"d":"1995-11-15","o":8.75,"h":8.78,"l":8.72,"c":8.75,"v":171600},{"d":"1995-11-16","o":8.75,"h":8.81,"l":8.75,"c":8.75,"v":136800},{"d":"1995-11-17","o":8.81,"h":8.81,"l":8.75,"c":8.78,"v":219200},{"d":"1995-11-20","o":8.81,"h":8.81,"l":8.75,"c":8.75,"v":156000},{"d":"1995-11-21","o":8.75,"h":8.78,"l":8.69,"c":8.75,"v":148400},{"d":"1995-11-22","o":8.75,"h":8.75,"l":8.59,"c":8.66,"v":45200},{"d":"1995-11-24","o":8.72,"h":8.75,"l":8.72,"c":8.75,"v":8000},{"d":"1995-11-27","o":8.72,"h":8.75,"l":8.72,"c":8.75,"v":17200},{"d":"1995-11-28","o":8.75,"h":8.78,"l":8.75,"c":8.75,"v":97600},{"d":"1995-11-29","o":8.75,"h":8.97,"l":8.75,"c":8.94,"v":114000},{"d":"1995-11-30","o":9,"h":9,"l":8.94,"c":9,"v":15600},{"d":"1995-12-01","o":9,"h":9.12,"l":9,"c":9.12,"v":100800},{"d":"1995-12-04","o":9.16,"h":9.38,"l":9.16,"c":9.38,"v":128400},{"d":"1995-12-05","o":9.41,"h":9.56,"l":9.38,"c":9.38,"v":97600},{"d":"1995-12-06","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":72000},{"d":"1995-12-07","o":9.34,"h":9.41,"l":9.31,"c":9.38,"v":186000},{"d":"1995-12-08","o":9.47,"h":9.47,"l":9.31,"c":9.41,"v":152800},{"d":"1995-12-11","o":9.41,"h":9.47,"l":9.38,"c":9.44,"v":23600},{"d":"1995-12-12","o":9.41,"h":9.47,"l":9.28,"c":9.28,"v":50000},{"d":"1995-12-13","o":9.34,"h":9.34,"l":9.22,"c":9.25,"v":131200},{"d":"1995-12-14","o":9.19,"h":9.25,"l":9.12,"c":9.19,"v":155200},{"d":"1995-12-15","o":9.25,"h":9.25,"l":9.03,"c":9.06,"v":131200},{"d":"1995-12-18","o":9.06,"h":9.06,"l":8.84,"c":8.84,"v":108800},{"d":"1995-12-19","o":8.84,"h":8.91,"l":8.84,"c":8.91,"v":55600},{"d":"1995-12-20","o":8.91,"h":8.91,"l":8.84,"c":8.91,"v":126400},{"d":"1995-12-21","o":8.88,"h":8.97,"l":8.78,"c":8.88,"v":82000},{"d":"1995-12-22","o":8.88,"h":9,"l":8.84,"c":9,"v":126800},{"d":"1995-12-26","o":9,"h":9.19,"l":9,"c":9.19,"v":212800},{"d":"1995-12-27","o":9.19,"h":9.25,"l":9.12,"c":9.25,"v":181600},{"d":"1995-12-28","o":9.22,"h":9.31,"l":9.22,"c":9.28,"v":120400},{"d":"1995-12-29","o":9.28,"h":9.34,"l":9.28,"c":9.34,"v":9200},{"d":"1996-01-02","o":9.28,"h":9.31,"l":9.25,"c":9.31,"v":60400},{"d":"1996-01-03","o":9.28,"h":9.31,"l":9.28,"c":9.31,"v":63600},{"d":"1996-01-04","o":9.28,"h":9.31,"l":9.09,"c":9.09,"v":93600},{"d":"1996-01-05","o":9.16,"h":9.25,"l":9.12,"c":9.22,"v":159600},{"d":"1996-01-08","o":9.19,"h":9.19,"l":9.16,"c":9.16,"v":31200},{"d":"1996-01-09","o":9.16,"h":9.19,"l":8.97,"c":8.97,"v":50800},{"d":"1996-01-10","o":9.03,"h":9.03,"l":8.94,"c":8.94,"v":63200},{"d":"1996-01-11","o":8.94,"h":9.03,"l":8.94,"c":8.97,"v":77600},{"d":"1996-01-12","o":8.97,"h":9,"l":8.81,"c":8.88,"v":82400},{"d":"1996-01-15","o":8.81,"h":8.91,"l":8.78,"c":8.88,"v":84000},{"d":"1996-01-16","o":8.88,"h":8.88,"l":8.72,"c":8.75,"v":65600},{"d":"1996-01-17","o":8.75,"h":8.75,"l":8.69,"c":8.75,"v":64000},{"d":"1996-01-18","o":8.78,"h":8.81,"l":8.72,"c":8.75,"v":100800},{"d":"1996-01-19","o":8.75,"h":8.75,"l":8.72,"c":8.75,"v":50400},{"d":"1996-01-22","o":8.75,"h":8.94,"l":8.75,"c":8.91,"v":220000},{"d":"1996-01-23","o":8.88,"h":9.06,"l":8.88,"c":9,"v":70400},{"d":"1996-01-24","o":8.94,"h":9.19,"l":8.88,"c":9.12,"v":147200},{"d":"1996-01-25","o":9.16,"h":9.19,"l":9.06,"c":9.19,"v":94400},{"d":"1996-01-26","o":9.19,"h":9.25,"l":9.16,"c":9.25,"v":46400},{"d":"1996-01-29","o":9.22,"h":9.31,"l":9.19,"c":9.25,"v":260800},{"d":"1996-01-30","o":9.28,"h":9.38,"l":9.28,"c":9.38,"v":29600},{"d":"1996-01-31","o":9.34,"h":9.38,"l":9.25,"c":9.31,"v":154800},{"d":"1996-02-01","o":9.25,"h":9.34,"l":9.25,"c":9.31,"v":178400},{"d":"1996-02-02","o":9.38,"h":9.41,"l":9.38,"c":9.38,"v":98800},{"d":"1996-02-05","o":9.34,"h":9.41,"l":9.31,"c":9.38,"v":46400},{"d":"1996-02-06","o":9.38,"h":9.38,"l":9.31,"c":9.34,"v":96000},{"d":"1996-02-07","o":9.34,"h":9.41,"l":9.31,"c":9.38,"v":42000},{"d":"1996-02-08","o":9.38,"h":9.38,"l":9.31,"c":9.31,"v":62800},{"d":"1996-02-09","o":9.28,"h":9.34,"l":9.28,"c":9.34,"v":23600},{"d":"1996-02-12","o":9.38,"h":9.41,"l":9.31,"c":9.31,"v":83200},{"d":"1996-02-13","o":9.34,"h":9.34,"l":9.25,"c":9.25,"v":70000},{"d":"1996-02-14","o":9.25,"h":9.38,"l":9.25,"c":9.31,"v":76000},{"d":"1996-02-15","o":9.34,"h":9.41,"l":9.25,"c":9.25,"v":102400},{"d":"1996-02-16","o":9.22,"h":9.31,"l":9.22,"c":9.28,"v":100400},{"d":"1996-02-20","o":9.22,"h":9.25,"l":9.19,"c":9.19,"v":82400},{"d":"1996-02-21","o":9.22,"h":9.25,"l":9.22,"c":9.25,"v":11200},{"d":"1996-02-22","o":9.25,"h":9.38,"l":9.25,"c":9.34,"v":119600},{"d":"1996-02-23","o":9.38,"h":9.47,"l":9.34,"c":9.41,"v":257600},{"d":"1996-02-26","o":9.34,"h":9.38,"l":9.22,"c":9.25,"v":148800},{"d":"1996-02-27","o":9.25,"h":9.25,"l":9.22,"c":9.22,"v":160400},{"d":"1996-02-28","o":9.22,"h":9.22,"l":9.12,"c":9.12,"v":138400},{"d":"1996-02-29","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":130400},{"d":"1996-03-01","o":9.34,"h":9.47,"l":9.31,"c":9.31,"v":562000},{"d":"1996-03-04","o":9.34,"h":9.44,"l":9.31,"c":9.38,"v":160800},{"d":"1996-03-05","o":9.41,"h":9.41,"l":9.31,"c":9.34,"v":90000},{"d":"1996-03-06","o":9.28,"h":9.31,"l":9.25,"c":9.28,"v":166000},{"d":"1996-03-07","o":9.28,"h":9.38,"l":9.28,"c":9.38,"v":331200},{"d":"1996-03-08","o":9.31,"h":9.41,"l":9.19,"c":9.28,"v":58400},{"d":"1996-03-11","o":9.28,"h":9.62,"l":9.28,"c":9.62,"v":70000},{"d":"1996-03-12","o":9.62,"h":9.72,"l":9.62,"c":9.72,"v":106800},{"d":"1996-03-13","o":9.72,"h":9.72,"l":9.62,"c":9.62,"v":56000},{"d":"1996-03-14","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":301200},{"d":"1996-03-15","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":230400},{"d":"1996-03-18","o":9.53,"h":9.53,"l":9.47,"c":9.47,"v":52400},{"d":"1996-03-19","o":9.47,"h":9.47,"l":9.34,"c":9.38,"v":280400},{"d":"1996-03-20","o":9.34,"h":9.38,"l":9.31,"c":9.38,"v":92800},{"d":"1996-03-21","o":9.38,"h":9.38,"l":9.34,"c":9.38,"v":115200},{"d":"1996-03-22","o":9.34,"h":9.41,"l":9.31,"c":9.41,"v":235200},{"d":"1996-03-25","o":9.41,"h":9.72,"l":9.41,"c":9.72,"v":201200},{"d":"1996-03-26","o":9.69,"h":10.06,"l":9.69,"c":10.06,"v":82800},{"d":"1996-03-27","o":10.03,"h":10.12,"l":10.03,"c":10.06,"v":248800},{"d":"1996-03-28","o":10.09,"h":10.22,"l":10.06,"c":10.22,"v":280000},{"d":"1996-03-29","o":10.19,"h":10.47,"l":10.19,"c":10.38,"v":145200},{"d":"1996-04-01","o":10.38,"h":10.66,"l":10.38,"c":10.66,"v":230400},{"d":"1996-04-02","o":10.62,"h":10.78,"l":10.62,"c":10.72,"v":416400},{"d":"1996-04-03","o":10.72,"h":10.75,"l":10.69,"c":10.69,"v":646800},{"d":"1996-04-04","o":10.72,"h":10.72,"l":10.66,"c":10.66,"v":124400},{"d":"1996-04-08","o":10.59,"h":10.59,"l":10.44,"c":10.44,"v":154800},{"d":"1996-04-09","o":10.47,"h":10.66,"l":10.44,"c":10.66,"v":268000},{"d":"1996-04-10","o":10.72,"h":10.75,"l":10.62,"c":10.62,"v":525200},{"d":"1996-04-11","o":10.66,"h":10.66,"l":10.59,"c":10.62,"v":49600},{"d":"1996-04-12","o":10.62,"h":10.62,"l":10.12,"c":10.25,"v":725200},{"d":"1996-04-15","o":10.28,"h":10.34,"l":10.22,"c":10.25,"v":324800},{"d":"1996-04-16","o":10.25,"h":10.25,"l":10.22,"c":10.25,"v":70400},{"d":"1996-04-17","o":10.25,"h":10.25,"l":9.81,"c":9.91,"v":376400},{"d":"1996-04-18","o":9.94,"h":9.97,"l":9.88,"c":9.91,"v":115600},{"d":"1996-04-19","o":9.97,"h":9.97,"l":9.91,"c":9.94,"v":224400},{"d":"1996-04-22","o":9.94,"h":9.94,"l":9.91,"c":9.91,"v":63600},{"d":"1996-04-23","o":9.91,"h":9.91,"l":9.84,"c":9.84,"v":96800},{"d":"1996-04-24","o":9.84,"h":9.94,"l":9.81,"c":9.81,"v":89600},{"d":"1996-04-25","o":9.78,"h":9.78,"l":9.59,"c":9.62,"v":42000},{"d":"1996-04-26","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":151200},{"d":"1996-04-29","o":9.34,"h":9.41,"l":9.16,"c":9.25,"v":344000},{"d":"1996-04-30","o":9.28,"h":9.41,"l":9.28,"c":9.41,"v":550400},{"d":"1996-05-01","o":9.41,"h":9.62,"l":9.41,"c":9.53,"v":524800},{"d":"1996-05-02","o":9.53,"h":9.66,"l":9.5,"c":9.53,"v":448800},{"d":"1996-05-03","o":9.56,"h":9.59,"l":9.53,"c":9.59,"v":121600},{"d":"1996-05-06","o":9.59,"h":9.66,"l":9.56,"c":9.59,"v":465200},{"d":"1996-05-07","o":9.59,"h":9.62,"l":9.59,"c":9.62,"v":52800},{"d":"1996-05-08","o":9.59,"h":9.62,"l":9.5,"c":9.62,"v":670800},{"d":"1996-05-09","o":9.62,"h":9.66,"l":9.56,"c":9.56,"v":98400},{"d":"1996-05-10","o":9.59,"h":9.59,"l":9.56,"c":9.56,"v":81200},{"d":"1996-05-13","o":9.56,"h":9.62,"l":9.53,"c":9.53,"v":133600},{"d":"1996-05-14","o":9.56,"h":9.59,"l":9.53,"c":9.56,"v":38800},{"d":"1996-05-15","o":9.59,"h":9.59,"l":9.53,"c":9.56,"v":119200},{"d":"1996-05-16","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":64400},{"d":"1996-05-17","o":9.5,"h":9.5,"l":9.34,"c":9.41,"v":123200},{"d":"1996-05-20","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":61200},{"d":"1996-05-21","o":9.53,"h":9.72,"l":9.53,"c":9.72,"v":206000},{"d":"1996-05-22","o":9.72,"h":9.84,"l":9.72,"c":9.75,"v":95600},{"d":"1996-05-23","o":9.75,"h":9.94,"l":9.75,"c":9.88,"v":417200},{"d":"1996-05-24","o":9.88,"h":9.97,"l":9.84,"c":9.97,"v":223200},{"d":"1996-05-28","o":9.97,"h":10.34,"l":9.97,"c":10.28,"v":355200},{"d":"1996-05-29","o":10.28,"h":10.31,"l":10.22,"c":10.31,"v":63600},{"d":"1996-05-30","o":10.31,"h":10.38,"l":10.31,"c":10.38,"v":200400},{"d":"1996-05-31","o":10.44,"h":10.59,"l":10.41,"c":10.59,"v":162000},{"d":"1996-06-03","o":10.56,"h":10.59,"l":10.47,"c":10.47,"v":141600},{"d":"1996-06-04","o":10.47,"h":10.53,"l":10.41,"c":10.53,"v":56400},{"d":"1996-06-05","o":10.53,"h":10.53,"l":10.47,"c":10.5,"v":170000},{"d":"1996-06-06","o":10.47,"h":10.5,"l":10.44,"c":10.47,"v":98400},{"d":"1996-06-07","o":10.47,"h":10.47,"l":10.41,"c":10.41,"v":19600},{"d":"1996-06-10","o":10.38,"h":10.38,"l":10.19,"c":10.25,"v":170000},{"d":"1996-06-11","o":10.25,"h":10.25,"l":10,"c":10,"v":115600},{"d":"1996-06-12","o":10,"h":10,"l":9.91,"c":9.94,"v":42000},{"d":"1996-06-13","o":9.97,"h":9.97,"l":9.84,"c":9.84,"v":34800},{"d":"1996-06-14","o":9.88,"h":9.94,"l":9.84,"c":9.94,"v":127200},{"d":"1996-06-17","o":9.03,"h":9.16,"l":8.88,"c":9.09,"v":1607200},{"d":"1996-06-18","o":9.12,"h":9.12,"l":8.59,"c":8.69,"v":208400},{"d":"1996-06-19","o":8.62,"h":8.66,"l":7.88,"c":7.88,"v":858800},{"d":"1996-06-20","o":7.91,"h":8.09,"l":7.91,"c":8.09,"v":511200},{"d":"1996-06-21","o":8.12,"h":8.12,"l":7.97,"c":7.97,"v":610800},{"d":"1996-06-24","o":8,"h":8,"l":7.78,"c":7.81,"v":200400},{"d":"1996-06-25","o":7.84,"h":7.84,"l":7.62,"c":7.66,"v":74000},{"d":"1996-06-26","o":7.66,"h":7.66,"l":7.56,"c":7.66,"v":201600},{"d":"1996-06-27","o":7.59,"h":7.62,"l":7.56,"c":7.59,"v":72800},{"d":"1996-06-28","o":7.59,"h":7.59,"l":7.25,"c":7.56,"v":661600},{"d":"1996-07-01","o":7.59,"h":7.88,"l":7.59,"c":7.88,"v":458400},{"d":"1996-07-02","o":7.88,"h":8.38,"l":7.88,"c":8.38,"v":286000},{"d":"1996-07-03","o":8.38,"h":8.81,"l":8.38,"c":8.62,"v":622000},{"d":"1996-07-05","o":8.53,"h":8.62,"l":8.44,"c":8.5,"v":146400},{"d":"1996-07-08","o":8.5,"h":8.5,"l":8.38,"c":8.41,"v":109600},{"d":"1996-07-09","o":8.38,"h":8.38,"l":8.31,"c":8.31,"v":157200},{"d":"1996-07-10","o":8.31,"h":8.31,"l":8.25,"c":8.28,"v":39200},{"d":"1996-07-11","o":8.28,"h":8.31,"l":8.12,"c":8.16,"v":111600},{"d":"1996-07-12","o":8.12,"h":8.31,"l":8.12,"c":8.31,"v":117600},{"d":"1996-07-15","o":8.25,"h":8.31,"l":8.22,"c":8.28,"v":39200},{"d":"1996-07-16","o":8.19,"h":8.19,"l":7.88,"c":7.88,"v":280800},{"d":"1996-07-17","o":8.25,"h":8.25,"l":8.16,"c":8.25,"v":263200},{"d":"1996-07-18","o":8.22,"h":8.28,"l":8.22,"c":8.22,"v":40400},{"d":"1996-07-19","o":8.22,"h":8.25,"l":8.22,"c":8.22,"v":35600},{"d":"1996-07-22","o":8.22,"h":8.22,"l":8.16,"c":8.19,"v":59600},{"d":"1996-07-23","o":8.16,"h":8.16,"l":8.06,"c":8.09,"v":90000},{"d":"1996-07-24","o":8.06,"h":8.06,"l":8,"c":8,"v":33200},{"d":"1996-07-25","o":8.03,"h":8.03,"l":7.94,"c":7.97,"v":196000},{"d":"1996-07-26","o":8,"h":8,"l":7.94,"c":7.97,"v":174800},{"d":"1996-07-29","o":7.94,"h":8.12,"l":7.94,"c":8.12,"v":51200},{"d":"1996-07-30","o":8.12,"h":8.12,"l":8.09,"c":8.09,"v":84800},{"d":"1996-07-31","o":8.16,"h":8.34,"l":8.16,"c":8.31,"v":65600},{"d":"1996-08-01","o":8.59,"h":8.69,"l":8.47,"c":8.5,"v":153200},{"d":"1996-08-02","o":8.53,"h":8.66,"l":8.53,"c":8.59,"v":150000},{"d":"1996-08-05","o":8.56,"h":8.59,"l":8.5,"c":8.5,"v":80800},{"d":"1996-08-06","o":8.53,"h":8.59,"l":8.53,"c":8.59,"v":95600},{"d":"1996-08-07","o":8.59,"h":8.69,"l":8.59,"c":8.62,"v":50800},{"d":"1996-08-08","o":8.66,"h":8.66,"l":8.66,"c":8.66,"v":8000},{"d":"1996-08-09","o":8.66,"h":9.16,"l":8.66,"c":9,"v":1125600},{"d":"1996-08-12","o":9,"h":9,"l":9,"c":9,"v":8800},{"d":"1996-08-13","o":8.97,"h":8.97,"l":8.94,"c":8.94,"v":49200},{"d":"1996-08-14","o":8.94,"h":9,"l":8.94,"c":9,"v":6800},{"d":"1996-08-15","o":9,"h":9.09,"l":9,"c":9.09,"v":4400},{"d":"1996-08-16","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":100400},{"d":"1996-08-19","o":9.16,"h":9.28,"l":9.12,"c":9.19,"v":46400},{"d":"1996-08-20","o":9.19,"h":9.19,"l":9,"c":9,"v":38000},{"d":"1996-08-21","o":9,"h":9,"l":8.75,"c":8.75,"v":52000},{"d":"1996-08-22","o":8.75,"h":8.75,"l":8.72,"c":8.75,"v":26800},{"d":"1996-08-23","o":8.75,"h":8.75,"l":8.72,"c":8.72,"v":70400},{"d":"1996-08-26","o":8.75,"h":8.75,"l":8.72,"c":8.75,"v":5200},{"d":"1996-08-27","o":8.75,"h":8.81,"l":8.62,"c":8.62,"v":42800},{"d":"1996-08-28","o":8.66,"h":8.69,"l":8.66,"c":8.69,"v":6000},{"d":"1996-08-29","o":8.69,"h":8.75,"l":8.69,"c":8.72,"v":16800},{"d":"1996-08-30","o":8.72,"h":8.75,"l":8.72,"c":8.75,"v":14400},{"d":"1996-09-03","o":8.75,"h":8.75,"l":8.59,"c":8.62,"v":108800},{"d":"1996-09-04","o":8.62,"h":8.69,"l":8.62,"c":8.69,"v":22000},{"d":"1996-09-05","o":8.69,"h":8.75,"l":8.66,"c":8.72,"v":21600},{"d":"1996-09-06","o":8.72,"h":8.75,"l":8.72,"c":8.72,"v":54000},{"d":"1996-09-09","o":8.75,"h":8.81,"l":8.75,"c":8.78,"v":24800},{"d":"1996-09-10","o":8.75,"h":8.75,"l":8.25,"c":8.28,"v":316800},{"d":"1996-09-11","o":8.31,"h":8.31,"l":8.19,"c":8.22,"v":170400},{"d":"1996-09-12","o":8.22,"h":8.38,"l":8.19,"c":8.34,"v":164400},{"d":"1996-09-13","o":8.34,"h":8.44,"l":8.34,"c":8.41,"v":212800},{"d":"1996-09-16","o":8.41,"h":8.41,"l":8.38,"c":8.41,"v":78400},{"d":"1996-09-17","o":8.38,"h":8.44,"l":8.38,"c":8.41,"v":146000},{"d":"1996-09-18","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":128400},{"d":"1996-09-19","o":8.34,"h":8.38,"l":8.16,"c":8.16,"v":76000},{"d":"1996-09-20","o":8.16,"h":8.16,"l":8.06,"c":8.09,"v":52400},{"d":"1996-09-23","o":8.12,"h":8.12,"l":8.06,"c":8.09,"v":76000},{"d":"1996-09-24","o":8.09,"h":8.16,"l":8.06,"c":8.12,"v":346800},{"d":"1996-09-25","o":8.12,"h":8.19,"l":8.11,"c":8.19,"v":105600},{"d":"1996-09-26","o":8.19,"h":8.19,"l":7.91,"c":7.91,"v":206000},{"d":"1996-09-27","o":7.94,"h":8.06,"l":7.94,"c":8.06,"v":128400},{"d":"1996-09-30","o":8.06,"h":8.06,"l":8.03,"c":8.03,"v":33200},{"d":"1996-10-01","o":8.06,"h":8.12,"l":8.06,"c":8.06,"v":142800},{"d":"1996-10-02","o":8.12,"h":8.41,"l":8.12,"c":8.31,"v":119200},{"d":"1996-10-03","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":228000},{"d":"1996-10-04","o":8.12,"h":8.16,"l":8.12,"c":8.16,"v":69200},{"d":"1996-10-07","o":8.16,"h":8.19,"l":8,"c":8,"v":152800},{"d":"1996-10-08","o":7.97,"h":7.97,"l":7.91,"c":7.94,"v":38400},{"d":"1996-10-09","o":7.91,"h":7.91,"l":7.81,"c":7.84,"v":348800},{"d":"1996-10-10","o":7.81,"h":7.84,"l":7.81,"c":7.84,"v":7200},{"d":"1996-10-11","o":7.84,"h":8.03,"l":7.84,"c":8.03,"v":147200},{"d":"1996-10-14","o":8,"h":8.16,"l":7.94,"c":8.16,"v":76400},{"d":"1996-10-15","o":8.12,"h":8.16,"l":8.03,"c":8.03,"v":127600},{"d":"1996-10-16","o":8.03,"h":8.03,"l":8,"c":8,"v":44000},{"d":"1996-10-17","o":8,"h":8,"l":7.88,"c":7.94,"v":93600},{"d":"1996-10-18","o":7.97,"h":7.97,"l":7.91,"c":7.94,"v":66800},{"d":"1996-10-21","o":7.94,"h":7.97,"l":7.78,"c":7.81,"v":126000},{"d":"1996-10-22","o":7.81,"h":7.81,"l":7.78,"c":7.78,"v":22800},{"d":"1996-10-23","o":7.81,"h":7.81,"l":7.75,"c":7.78,"v":17600},{"d":"1996-10-24","o":7.81,"h":7.81,"l":7.62,"c":7.78,"v":174800},{"d":"1996-10-25","o":7.81,"h":8.03,"l":7.81,"c":7.97,"v":150400},{"d":"1996-10-28","o":7.94,"h":7.97,"l":7.88,"c":7.97,"v":135600},{"d":"1996-10-29","o":7.94,"h":7.97,"l":7.84,"c":7.97,"v":34400},{"d":"1996-10-30","o":7.97,"h":8,"l":7.97,"c":8,"v":99600},{"d":"1996-10-31","o":7.97,"h":8.06,"l":7.97,"c":8.06,"v":47600},{"d":"1996-11-01","o":8,"h":8.19,"l":8,"c":8.16,"v":118000},{"d":"1996-11-04","o":8.16,"h":8.28,"l":8.16,"c":8.25,"v":126000},{"d":"1996-11-05","o":8.31,"h":8.38,"l":8.28,"c":8.38,"v":119200},{"d":"1996-11-06","o":8.47,"h":8.62,"l":8.47,"c":8.62,"v":85200},{"d":"1996-11-07","o":8.62,"h":8.69,"l":8.59,"c":8.62,"v":70400},{"d":"1996-11-08","o":8.62,"h":8.62,"l":8.53,"c":8.56,"v":188800},{"d":"1996-11-11","o":8.53,"h":8.56,"l":8.53,"c":8.56,"v":288400},{"d":"1996-11-12","o":8.56,"h":8.75,"l":8.56,"c":8.72,"v":72400},{"d":"1996-11-13","o":8.69,"h":8.72,"l":8.66,"c":8.69,"v":27200},{"d":"1996-11-14","o":8.72,"h":8.72,"l":8.62,"c":8.69,"v":40000},{"d":"1996-11-15","o":8.75,"h":8.81,"l":8.72,"c":8.72,"v":95600},{"d":"1996-11-18","o":8.69,"h":8.78,"l":8.66,"c":8.69,"v":224800},{"d":"1996-11-19","o":8.69,"h":8.84,"l":8.69,"c":8.84,"v":24000},{"d":"1996-11-20","o":8.84,"h":8.94,"l":8.84,"c":8.91,"v":219200},{"d":"1996-11-21","o":8.94,"h":9.03,"l":8.84,"c":8.88,"v":177600},{"d":"1996-11-22","o":8.94,"h":8.94,"l":8.62,"c":8.62,"v":82800},{"d":"1996-11-25","o":8.56,"h":8.78,"l":8.56,"c":8.75,"v":486800},{"d":"1996-11-26","o":8.78,"h":8.88,"l":8.78,"c":8.88,"v":84800},{"d":"1996-11-27","o":8.84,"h":8.84,"l":8.66,"c":8.81,"v":161200},{"d":"1996-11-29","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":30400},{"d":"1996-12-02","o":8.66,"h":8.91,"l":8.62,"c":8.84,"v":64000},{"d":"1996-12-03","o":8.91,"h":8.91,"l":8.59,"c":8.72,"v":241200},{"d":"1996-12-04","o":8.69,"h":8.72,"l":8.66,"c":8.66,"v":65600},{"d":"1996-12-05","o":8.69,"h":8.72,"l":8.66,"c":8.66,"v":50400},{"d":"1996-12-06","o":8.69,"h":8.69,"l":8.56,"c":8.66,"v":75200},{"d":"1996-12-09","o":8.66,"h":8.75,"l":8.62,"c":8.62,"v":150000},{"d":"1996-12-10","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":95600},{"d":"1996-12-11","o":8.38,"h":8.62,"l":8.31,"c":8.62,"v":142800},{"d":"1996-12-12","o":8.59,"h":8.62,"l":8.53,"c":8.59,"v":84400},{"d":"1996-12-13","o":8.56,"h":8.56,"l":8.22,"c":8.25,"v":54400},{"d":"1996-12-16","o":8.25,"h":8.34,"l":8.22,"c":8.22,"v":100000},{"d":"1996-12-17","o":8.25,"h":8.31,"l":8.25,"c":8.25,"v":148400},{"d":"1996-12-18","o":8.25,"h":8.25,"l":8.19,"c":8.25,"v":524400},{"d":"1996-12-19","o":8.28,"h":8.31,"l":8.25,"c":8.25,"v":251600},{"d":"1996-12-20","o":8.31,"h":8.31,"l":8.25,"c":8.28,"v":182400},{"d":"1996-12-23","o":8.28,"h":8.41,"l":8.25,"c":8.38,"v":153600},{"d":"1996-12-24","o":8.41,"h":8.41,"l":8.38,"c":8.38,"v":22000},{"d":"1996-12-26","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":53200},{"d":"1996-12-27","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":71200},{"d":"1996-12-30","o":8.41,"h":8.56,"l":8.41,"c":8.56,"v":68800},{"d":"1996-12-31","o":8.59,"h":8.84,"l":8.59,"c":8.81,"v":256000},{"d":"1997-01-02","o":8.78,"h":8.78,"l":8.72,"c":8.75,"v":287200},{"d":"1997-01-03","o":8.75,"h":8.81,"l":8.69,"c":8.69,"v":54000},{"d":"1997-01-06","o":8.75,"h":8.97,"l":8.75,"c":8.97,"v":354000},{"d":"1997-01-07","o":8.94,"h":8.97,"l":8.88,"c":8.94,"v":64800},{"d":"1997-01-08","o":8.91,"h":8.94,"l":8.88,"c":8.91,"v":25200},{"d":"1997-01-09","o":8.97,"h":8.97,"l":8.94,"c":8.97,"v":41200},{"d":"1997-01-10","o":8.94,"h":9,"l":8.84,"c":8.91,"v":92000},{"d":"1997-01-13","o":8.88,"h":8.91,"l":8.84,"c":8.88,"v":50400},{"d":"1997-01-14","o":8.88,"h":8.88,"l":8.72,"c":8.72,"v":107600},{"d":"1997-01-15","o":8.75,"h":8.75,"l":8.62,"c":8.72,"v":104000},{"d":"1997-01-16","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":143200},{"d":"1997-01-17","o":8.62,"h":8.78,"l":8.62,"c":8.75,"v":374000},{"d":"1997-01-20","o":8.69,"h":8.72,"l":8.59,"c":8.59,"v":227200},{"d":"1997-01-21","o":8.62,"h":8.66,"l":8.41,"c":8.41,"v":335200},{"d":"1997-01-22","o":8.53,"h":8.53,"l":8.41,"c":8.41,"v":141200},{"d":"1997-01-23","o":8.41,"h":8.53,"l":8.41,"c":8.47,"v":40000},{"d":"1997-01-24","o":8.47,"h":8.5,"l":8.44,"c":8.5,"v":61600},{"d":"1997-01-27","o":8.47,"h":8.47,"l":8.44,"c":8.44,"v":42400},{"d":"1997-01-28","o":8.44,"h":8.47,"l":8.25,"c":8.25,"v":119600},{"d":"1997-01-29","o":8.22,"h":8.31,"l":8.19,"c":8.22,"v":126400},{"d":"1997-01-30","o":8.19,"h":8.34,"l":8.19,"c":8.31,"v":458400},{"d":"1997-01-31","o":8.28,"h":8.38,"l":8.22,"c":8.38,"v":153200},{"d":"1997-02-03","o":8.75,"h":8.97,"l":8.69,"c":8.78,"v":340800},{"d":"1997-02-04","o":8.78,"h":8.97,"l":8.72,"c":8.78,"v":180400},{"d":"1997-02-05","o":8.81,"h":8.88,"l":8.72,"c":8.78,"v":120800},{"d":"1997-02-06","o":8.78,"h":8.84,"l":8.78,"c":8.78,"v":84000},{"d":"1997-02-07","o":8.81,"h":8.84,"l":8.75,"c":8.78,"v":39200},{"d":"1997-02-10","o":8.75,"h":8.84,"l":8.75,"c":8.84,"v":195600},{"d":"1997-02-11","o":8.84,"h":8.84,"l":8.78,"c":8.81,"v":39600},{"d":"1997-02-12","o":8.84,"h":9.16,"l":8.81,"c":9.03,"v":126800},{"d":"1997-02-13","o":9.06,"h":9.12,"l":9,"c":9,"v":273600},{"d":"1997-02-14","o":8.94,"h":9.06,"l":8.88,"c":8.94,"v":153200},{"d":"1997-02-18","o":8.84,"h":8.88,"l":8.72,"c":8.75,"v":138800},{"d":"1997-02-19","o":8.75,"h":8.81,"l":8.75,"c":8.78,"v":83600},{"d":"1997-02-20","o":8.78,"h":9.28,"l":8.78,"c":9.19,"v":556800},{"d":"1997-02-21","o":9.25,"h":9.72,"l":9.25,"c":9.59,"v":400000},{"d":"1997-02-24","o":9.56,"h":9.72,"l":9.53,"c":9.62,"v":118400},{"d":"1997-02-25","o":9.56,"h":9.66,"l":9.56,"c":9.66,"v":90000},{"d":"1997-02-26","o":9.66,"h":9.69,"l":9.53,"c":9.69,"v":159200},{"d":"1997-02-27","o":9.66,"h":9.81,"l":9.66,"c":9.81,"v":116400},{"d":"1997-02-28","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":257600},{"d":"1997-03-03","o":9.91,"h":10,"l":9.91,"c":9.97,"v":205600},{"d":"1997-03-04","o":9.97,"h":10.09,"l":9.97,"c":10.06,"v":89200},{"d":"1997-03-05","o":10.06,"h":10.16,"l":10.06,"c":10.12,"v":182800},{"d":"1997-03-06","o":10.09,"h":10.12,"l":9.97,"c":10.03,"v":81600},{"d":"1997-03-07","o":10.03,"h":10.03,"l":10,"c":10,"v":170000},{"d":"1997-03-10","o":10,"h":10.03,"l":9.97,"c":10,"v":85600},{"d":"1997-03-11","o":10,"h":10.03,"l":9.94,"c":10.03,"v":72400},{"d":"1997-03-12","o":9.97,"h":10,"l":9.78,"c":9.81,"v":101200},{"d":"1997-03-13","o":9.81,"h":9.81,"l":9.66,"c":9.66,"v":107200},{"d":"1997-03-14","o":9.66,"h":9.69,"l":9.47,"c":9.56,"v":69200},{"d":"1997-03-17","o":9.59,"h":9.66,"l":9.38,"c":9.62,"v":80800},{"d":"1997-03-18","o":9.62,"h":9.69,"l":9.59,"c":9.59,"v":148000},{"d":"1997-03-19","o":9.56,"h":9.88,"l":9.53,"c":9.88,"v":58800},{"d":"1997-03-20","o":9.88,"h":9.97,"l":9.66,"c":9.97,"v":111200},{"d":"1997-03-21","o":9.97,"h":10.03,"l":9.97,"c":10,"v":66000},{"d":"1997-03-24","o":9.97,"h":9.97,"l":9.66,"c":9.72,"v":72400},{"d":"1997-03-25","o":9.78,"h":9.81,"l":9.72,"c":9.78,"v":313600},{"d":"1997-03-26","o":9.75,"h":9.81,"l":9.75,"c":9.81,"v":208800},{"d":"1997-03-27","o":9.81,"h":9.81,"l":9.66,"c":9.66,"v":100800},{"d":"1997-03-31","o":9.66,"h":9.66,"l":9.56,"c":9.56,"v":176400},{"d":"1997-04-01","o":9.59,"h":9.62,"l":9.53,"c":9.56,"v":166400},{"d":"1997-04-02","o":9.53,"h":9.56,"l":9.47,"c":9.5,"v":14800},{"d":"1997-04-03","o":9.47,"h":9.5,"l":9.31,"c":9.47,"v":111200},{"d":"1997-04-04","o":9.44,"h":9.56,"l":9.44,"c":9.5,"v":71600},{"d":"1997-04-07","o":9.53,"h":9.56,"l":9.53,"c":9.53,"v":225200},{"d":"1997-04-08","o":9.56,"h":9.56,"l":9.53,"c":9.53,"v":46400},{"d":"1997-04-09","o":9.5,"h":9.56,"l":9.44,"c":9.47,"v":37600},{"d":"1997-04-10","o":9.47,"h":9.47,"l":9.34,"c":9.41,"v":41200},{"d":"1997-04-11","o":9.41,"h":9.41,"l":9.34,"c":9.38,"v":17200},{"d":"1997-04-14","o":9.41,"h":9.41,"l":9.22,"c":9.25,"v":30800},{"d":"1997-04-15","o":9.22,"h":9.25,"l":9,"c":9.03,"v":598000},{"d":"1997-04-16","o":9.03,"h":9.03,"l":8.78,"c":9.03,"v":466400},{"d":"1997-04-17","o":9.06,"h":9.16,"l":9.03,"c":9.12,"v":73600},{"d":"1997-04-18","o":9.06,"h":9.41,"l":9.06,"c":9.38,"v":90400},{"d":"1997-04-21","o":9.38,"h":9.59,"l":9.38,"c":9.5,"v":122000},{"d":"1997-04-22","o":9.5,"h":9.66,"l":9.5,"c":9.59,"v":117200},{"d":"1997-04-23","o":9.56,"h":9.66,"l":9.41,"c":9.66,"v":351600},{"d":"1997-04-24","o":9.66,"h":10.06,"l":9.66,"c":9.94,"v":477200},{"d":"1997-04-25","o":10,"h":10.09,"l":9.81,"c":9.91,"v":284400},{"d":"1997-04-28","o":9.97,"h":9.97,"l":9.81,"c":9.84,"v":219200},{"d":"1997-04-29","o":9.88,"h":9.97,"l":9.88,"c":9.97,"v":316400},{"d":"1997-04-30","o":9.97,"h":10.12,"l":9.97,"c":10,"v":154000},{"d":"1997-05-01","o":10,"h":10.03,"l":9.81,"c":9.94,"v":153200},{"d":"1997-05-02","o":9.91,"h":10.19,"l":9.91,"c":10.06,"v":191600},{"d":"1997-05-05","o":10.06,"h":10.16,"l":9.94,"c":10.09,"v":172800},{"d":"1997-05-06","o":10.03,"h":10.28,"l":10.03,"c":10.19,"v":144400},{"d":"1997-05-07","o":10.22,"h":10.22,"l":10.16,"c":10.19,"v":86800},{"d":"1997-05-08","o":10.16,"h":10.41,"l":10.16,"c":10.25,"v":74000},{"d":"1997-05-09","o":10.28,"h":10.31,"l":10.25,"c":10.25,"v":60000},{"d":"1997-05-12","o":10.25,"h":10.53,"l":10.19,"c":10.53,"v":147200},{"d":"1997-05-13","o":10.5,"h":10.53,"l":10.25,"c":10.28,"v":79200},{"d":"1997-05-14","o":10.25,"h":10.25,"l":10.19,"c":10.19,"v":29600},{"d":"1997-05-15","o":10.22,"h":10.31,"l":10.19,"c":10.31,"v":118800},{"d":"1997-05-16","o":10.31,"h":10.31,"l":10.25,"c":10.25,"v":61600},{"d":"1997-05-19","o":10.25,"h":10.44,"l":10.25,"c":10.44,"v":35200},{"d":"1997-05-20","o":10.44,"h":10.56,"l":10.41,"c":10.53,"v":264400},{"d":"1997-05-21","o":10.5,"h":10.56,"l":10.47,"c":10.56,"v":104000},{"d":"1997-05-22","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":93200},{"d":"1997-05-23","o":10.75,"h":10.84,"l":10.75,"c":10.84,"v":28800},{"d":"1997-05-27","o":10.84,"h":11.09,"l":10.84,"c":11.06,"v":83600},{"d":"1997-05-28","o":11,"h":11.03,"l":11,"c":11,"v":122400},{"d":"1997-05-29","o":10.97,"h":11.06,"l":10.97,"c":11.06,"v":42800},{"d":"1997-05-30","o":11.06,"h":11.09,"l":10.94,"c":11.09,"v":46800},{"d":"1997-06-02","o":11.12,"h":11.28,"l":11.12,"c":11.25,"v":299600},{"d":"1997-06-03","o":11.28,"h":11.28,"l":11.22,"c":11.25,"v":126800},{"d":"1997-06-04","o":11.25,"h":11.31,"l":11.19,"c":11.31,"v":52800},{"d":"1997-06-05","o":11.31,"h":11.31,"l":11.12,"c":11.16,"v":152000},{"d":"1997-06-06","o":11.12,"h":11.41,"l":11.12,"c":11.38,"v":242400},{"d":"1997-06-09","o":11.31,"h":11.44,"l":11.22,"c":11.22,"v":71600},{"d":"1997-06-10","o":11.06,"h":11.06,"l":10.94,"c":11,"v":68000},{"d":"1997-06-11","o":11,"h":11.06,"l":10.75,"c":10.75,"v":133200},{"d":"1997-06-12","o":10.69,"h":10.94,"l":10.69,"c":10.94,"v":47200},{"d":"1997-06-13","o":10.97,"h":11.03,"l":10.97,"c":11,"v":67600},{"d":"1997-06-16","o":11,"h":11,"l":10.84,"c":10.84,"v":32000},{"d":"1997-06-17","o":10.88,"h":11.03,"l":10.84,"c":10.94,"v":205600},{"d":"1997-06-18","o":11,"h":11.03,"l":10.94,"c":11,"v":54000},{"d":"1997-06-19","o":11,"h":11,"l":10.94,"c":10.97,"v":93200},{"d":"1997-06-20","o":10.91,"h":11,"l":10.88,"c":10.94,"v":171200},{"d":"1997-06-23","o":10.97,"h":10.97,"l":10.88,"c":10.88,"v":102000},{"d":"1997-06-24","o":10.88,"h":10.94,"l":10.88,"c":10.88,"v":68800},{"d":"1997-06-25","o":10.92,"h":10.98,"l":10.88,"c":10.98,"v":58000},{"d":"1997-06-26","o":10.94,"h":10.94,"l":10.72,"c":10.72,"v":86800},{"d":"1997-06-27","o":10.88,"h":11.09,"l":10.88,"c":11.09,"v":153600},{"d":"1997-06-30","o":11.08,"h":11.47,"l":11.08,"c":11.31,"v":190400},{"d":"1997-07-01","o":11.25,"h":11.41,"l":11.22,"c":11.41,"v":152800},{"d":"1997-07-02","o":11.34,"h":11.34,"l":11.22,"c":11.28,"v":60400},{"d":"1997-07-03","o":11.28,"h":11.36,"l":11.28,"c":11.36,"v":16000},{"d":"1997-07-07","o":11.36,"h":11.38,"l":11.22,"c":11.22,"v":28000},{"d":"1997-07-08","o":11.22,"h":11.22,"l":11.12,"c":11.12,"v":50000},{"d":"1997-07-09","o":11.12,"h":11.38,"l":11.12,"c":11.19,"v":215200},{"d":"1997-07-10","o":11.19,"h":11.34,"l":11.19,"c":11.34,"v":26400},{"d":"1997-07-11","o":11.34,"h":11.48,"l":11.34,"c":11.45,"v":118800},{"d":"1997-07-14","o":11.45,"h":11.56,"l":11.45,"c":11.52,"v":71200},{"d":"1997-07-15","o":11.5,"h":11.56,"l":11.5,"c":11.56,"v":28400},{"d":"1997-07-16","o":11.56,"h":11.72,"l":11.56,"c":11.72,"v":111600},{"d":"1997-07-17","o":11.7,"h":11.7,"l":11.56,"c":11.56,"v":128000},{"d":"1997-07-18","o":11.5,"h":11.5,"l":11.22,"c":11.44,"v":110400},{"d":"1997-07-21","o":11.41,"h":11.42,"l":11.25,"c":11.25,"v":68000},{"d":"1997-07-22","o":11.25,"h":11.34,"l":11.25,"c":11.31,"v":69200},{"d":"1997-07-23","o":11.38,"h":11.38,"l":11.34,"c":11.38,"v":119200},{"d":"1997-07-24","o":11.38,"h":12,"l":11.28,"c":11.94,"v":659600},{"d":"1997-07-25","o":12,"h":12.08,"l":11.98,"c":12,"v":214400},{"d":"1997-07-28","o":12.06,"h":12.25,"l":12,"c":12.19,"v":124400},{"d":"1997-07-29","o":12.25,"h":12.39,"l":12.25,"c":12.39,"v":220400},{"d":"1997-07-30","o":12.39,"h":12.62,"l":12.38,"c":12.62,"v":190800},{"d":"1997-07-31","o":12.66,"h":13.02,"l":12.66,"c":12.72,"v":181600},{"d":"1997-08-01","o":12.67,"h":12.94,"l":12.66,"c":12.94,"v":144800},{"d":"1997-08-04","o":12.94,"h":13.23,"l":12.94,"c":13.17,"v":130400},{"d":"1997-08-05","o":13.25,"h":13.44,"l":13.23,"c":13.44,"v":98800},{"d":"1997-08-06","o":13.42,"h":13.62,"l":13.42,"c":13.59,"v":405600},{"d":"1997-08-07","o":13.58,"h":13.91,"l":13.58,"c":13.91,"v":163600},{"d":"1997-08-08","o":13.88,"h":13.88,"l":13.56,"c":13.56,"v":217600},{"d":"1997-08-11","o":13.59,"h":13.73,"l":13.56,"c":13.73,"v":124800},{"d":"1997-08-12","o":13.73,"h":13.78,"l":13.62,"c":13.69,"v":218800},{"d":"1997-08-13","o":13.67,"h":13.67,"l":13.59,"c":13.64,"v":158400},{"d":"1997-08-14","o":13.62,"h":13.64,"l":13.61,"c":13.64,"v":26000},{"d":"1997-08-15","o":13.64,"h":13.94,"l":13.62,"c":13.62,"v":178400},{"d":"1997-08-18","o":13.58,"h":13.61,"l":13.12,"c":13.25,"v":264800},{"d":"1997-08-19","o":13.31,"h":13.5,"l":13.31,"c":13.5,"v":67600},{"d":"1997-08-20","o":13.44,"h":13.44,"l":13.23,"c":13.31,"v":152800},{"d":"1997-08-21","o":13.31,"h":13.31,"l":13.25,"c":13.31,"v":82400},{"d":"1997-08-22","o":13.28,"h":13.41,"l":13.25,"c":13.41,"v":63600},{"d":"1997-08-25","o":13.41,"h":13.48,"l":13.41,"c":13.41,"v":20800},{"d":"1997-08-26","o":13.42,"h":13.5,"l":13.42,"c":13.47,"v":198400},{"d":"1997-08-27","o":13.5,"h":13.88,"l":13.42,"c":13.88,"v":114400},{"d":"1997-08-28","o":13.88,"h":13.89,"l":13.81,"c":13.89,"v":66800},{"d":"1997-08-29","o":13.89,"h":14.06,"l":13.83,"c":14.06,"v":77200},{"d":"1997-09-02","o":14.06,"h":14.78,"l":14.06,"c":14.61,"v":117600},{"d":"1997-09-03","o":14.58,"h":14.58,"l":14.31,"c":14.34,"v":231200},{"d":"1997-09-04","o":14.25,"h":14.27,"l":14.06,"c":14.08,"v":333600},{"d":"1997-09-05","o":13.97,"h":14.03,"l":13.94,"c":13.95,"v":63200},{"d":"1997-09-08","o":13.95,"h":13.95,"l":13.59,"c":13.72,"v":270800},{"d":"1997-09-09","o":13.69,"h":13.92,"l":13.53,"c":13.92,"v":293600},{"d":"1997-09-10","o":13.97,"h":14.02,"l":13.94,"c":13.97,"v":131200},{"d":"1997-09-11","o":13.94,"h":14,"l":13.8,"c":14,"v":74800},{"d":"1997-09-12","o":13.97,"h":14.02,"l":13.94,"c":14,"v":206000},{"d":"1997-09-15","o":13.97,"h":14,"l":13.92,"c":14,"v":83600},{"d":"1997-09-16","o":13.98,"h":14.23,"l":13.98,"c":14.22,"v":121200},{"d":"1997-09-17","o":14.2,"h":14.25,"l":14.08,"c":14.16,"v":110400},{"d":"1997-09-18","o":13.92,"h":13.98,"l":13.81,"c":13.97,"v":101600},{"d":"1997-09-19","o":13.91,"h":14.12,"l":13.89,"c":14.12,"v":91600},{"d":"1997-09-22","o":14.06,"h":14.06,"l":13.88,"c":13.91,"v":54000},{"d":"1997-09-23","o":13.91,"h":14.16,"l":13.81,"c":14.16,"v":197600},{"d":"1997-09-24","o":14.12,"h":14.28,"l":14.12,"c":14.25,"v":121600},{"d":"1997-09-25","o":14.22,"h":14.28,"l":14.11,"c":14.25,"v":48400},{"d":"1997-09-26","o":14.28,"h":14.28,"l":13.94,"c":13.98,"v":63600},{"d":"1997-09-29","o":14.05,"h":14.06,"l":13.83,"c":13.91,"v":111600},{"d":"1997-09-30","o":14.06,"h":14.14,"l":13.91,"c":13.98,"v":118800},{"d":"1997-10-01","o":13.98,"h":14.09,"l":13.91,"c":14.09,"v":81600},{"d":"1997-10-02","o":14.12,"h":14.12,"l":14,"c":14.12,"v":35200},{"d":"1997-10-03","o":14.16,"h":14.25,"l":14,"c":14,"v":138400},{"d":"1997-10-06","o":14.03,"h":14.19,"l":13.97,"c":14.19,"v":61200},{"d":"1997-10-07","o":14.25,"h":14.28,"l":14.2,"c":14.22,"v":138800},{"d":"1997-10-08","o":14.19,"h":14.25,"l":14.14,"c":14.25,"v":126800},{"d":"1997-10-09","o":14.19,"h":14.22,"l":14.12,"c":14.22,"v":26800},{"d":"1997-10-10","o":14.19,"h":14.23,"l":14.06,"c":14.19,"v":57200},{"d":"1997-10-13","o":14.25,"h":14.5,"l":14.25,"c":14.31,"v":159600},{"d":"1997-10-14","o":14.3,"h":14.3,"l":14.17,"c":14.23,"v":30400},{"d":"1997-10-15","o":14.16,"h":14.23,"l":14.02,"c":14.06,"v":67600},{"d":"1997-10-16","o":14.12,"h":14.44,"l":13.92,"c":13.92,"v":114800},{"d":"1997-10-17","o":13.78,"h":13.78,"l":13.5,"c":13.53,"v":129200},{"d":"1997-10-20","o":13.38,"h":13.78,"l":13.38,"c":13.75,"v":98800},{"d":"1997-10-21","o":13.81,"h":14.12,"l":13.75,"c":13.94,"v":112000},{"d":"1997-10-22","o":13.94,"h":14.22,"l":13.94,"c":14.22,"v":55200},{"d":"1997-10-23","o":14.05,"h":14.05,"l":13.78,"c":13.8,"v":379600},{"d":"1997-10-24","o":13.84,"h":14.23,"l":13.83,"c":14.23,"v":150400},{"d":"1997-10-27","o":14.17,"h":14.17,"l":13.45,"c":13.64,"v":116000},{"d":"1997-10-28","o":13.58,"h":13.7,"l":13.39,"c":13.7,"v":151200},{"d":"1997-10-29","o":13.78,"h":14.22,"l":13.78,"c":13.94,"v":122000},{"d":"1997-10-30","o":13.75,"h":13.75,"l":13.61,"c":13.62,"v":112400},{"d":"1997-10-31","o":13.59,"h":13.75,"l":13.58,"c":13.73,"v":138800},{"d":"1997-11-03","o":13.7,"h":14.06,"l":13.7,"c":14.06,"v":78800},{"d":"1997-11-04","o":14.03,"h":14.06,"l":13.94,"c":14,"v":53600},{"d":"1997-11-05","o":13.94,"h":14,"l":13.91,"c":14,"v":21200},{"d":"1997-11-06","o":14,"h":14.05,"l":13.75,"c":13.75,"v":456000},{"d":"1997-11-07","o":13.72,"h":13.72,"l":13.45,"c":13.47,"v":35600},{"d":"1997-11-10","o":13.44,"h":13.56,"l":13.19,"c":13.19,"v":68800},{"d":"1997-11-11","o":13.12,"h":13.25,"l":13.03,"c":13.12,"v":59200},{"d":"1997-11-12","o":13.06,"h":13.06,"l":12.78,"c":12.81,"v":64800},{"d":"1997-11-13","o":12.75,"h":12.75,"l":12.61,"c":12.69,"v":108800},{"d":"1997-11-14","o":12.7,"h":13.2,"l":12.7,"c":13.16,"v":117600},{"d":"1997-11-17","o":13.25,"h":14.03,"l":13.25,"c":13.95,"v":208400},{"d":"1997-11-18","o":13.89,"h":13.89,"l":13.64,"c":13.64,"v":82800},{"d":"1997-11-19","o":13.67,"h":14.28,"l":13.67,"c":14.2,"v":118800},{"d":"1997-11-20","o":14.19,"h":14.39,"l":14.14,"c":14.14,"v":135200},{"d":"1997-11-21","o":14.16,"h":14.16,"l":14.09,"c":14.11,"v":60400},{"d":"1997-11-24","o":14.14,"h":14.16,"l":14.08,"c":14.11,"v":57200},{"d":"1997-11-25","o":14.11,"h":14.17,"l":14.11,"c":14.14,"v":44000},{"d":"1997-11-26","o":14.14,"h":14.22,"l":14.12,"c":14.22,"v":24000},{"d":"1997-11-28","o":14.22,"h":14.25,"l":14.22,"c":14.25,"v":6000},{"d":"1997-12-01","o":14.25,"h":14.59,"l":14.25,"c":14.56,"v":168800},{"d":"1997-12-02","o":14.56,"h":14.61,"l":14.28,"c":14.31,"v":85200},{"d":"1997-12-03","o":14.31,"h":14.62,"l":14.31,"c":14.62,"v":124400},{"d":"1997-12-04","o":14.62,"h":14.66,"l":14.62,"c":14.64,"v":83600},{"d":"1997-12-05","o":14.62,"h":14.78,"l":14.62,"c":14.69,"v":181200},{"d":"1997-12-08","o":14.69,"h":14.69,"l":14.48,"c":14.5,"v":44000},{"d":"1997-12-09","o":14.5,"h":14.5,"l":14.28,"c":14.3,"v":150000},{"d":"1997-12-10","o":14.3,"h":14.3,"l":13.84,"c":14.06,"v":189600},{"d":"1997-12-11","o":14.08,"h":14.08,"l":13.84,"c":13.97,"v":34000},{"d":"1997-12-12","o":14.03,"h":14.17,"l":13.94,"c":14.09,"v":35200},{"d":"1997-12-15","o":14.03,"h":14.06,"l":13.97,"c":14,"v":40800},{"d":"1997-12-16","o":13.91,"h":14.13,"l":13.91,"c":14.09,"v":222400},{"d":"1997-12-17","o":14.09,"h":14.09,"l":13.94,"c":13.98,"v":76000},{"d":"1997-12-18","o":13.98,"h":13.98,"l":13.56,"c":13.62,"v":133600},{"d":"1997-12-19","o":13.62,"h":13.62,"l":13.38,"c":13.45,"v":54800},{"d":"1997-12-22","o":13.45,"h":13.5,"l":13.36,"c":13.39,"v":310800},{"d":"1997-12-23","o":13.38,"h":13.38,"l":13.23,"c":13.28,"v":140400},{"d":"1997-12-24","o":13.28,"h":13.28,"l":13.16,"c":13.23,"v":54000},{"d":"1997-12-26","o":13.23,"h":13.23,"l":13.11,"c":13.2,"v":28400},{"d":"1997-12-29","o":13.2,"h":13.47,"l":13.11,"c":13.41,"v":163600},{"d":"1997-12-30","o":13.42,"h":13.48,"l":13.39,"c":13.42,"v":174000},{"d":"1997-12-31","o":13.44,"h":13.89,"l":13.44,"c":13.88,"v":101200},{"d":"1998-01-02","o":13.89,"h":13.89,"l":13.44,"c":13.78,"v":148400},{"d":"1998-01-05","o":13.75,"h":13.75,"l":13.5,"c":13.58,"v":142400},{"d":"1998-01-06","o":13.58,"h":13.64,"l":13.25,"c":13.25,"v":77600},{"d":"1998-01-07","o":13.25,"h":13.25,"l":12.88,"c":12.88,"v":248000},{"d":"1998-01-08","o":12.88,"h":12.88,"l":12.66,"c":12.78,"v":132400},{"d":"1998-01-09","o":12.75,"h":12.84,"l":12.28,"c":12.3,"v":366800},{"d":"1998-01-12","o":12.23,"h":12.33,"l":12.17,"c":12.23,"v":469200},{"d":"1998-01-13","o":12.25,"h":12.27,"l":12.19,"c":12.25,"v":138800},{"d":"1998-01-14","o":12.25,"h":12.27,"l":12.19,"c":12.19,"v":163600},{"d":"1998-01-15","o":12.25,"h":12.34,"l":12.22,"c":12.33,"v":137200},{"d":"1998-01-16","o":12.38,"h":12.47,"l":12.3,"c":12.3,"v":211600},{"d":"1998-01-20","o":12.31,"h":12.31,"l":12.25,"c":12.27,"v":98400},{"d":"1998-01-21","o":12.27,"h":12.56,"l":11.98,"c":12.53,"v":254000},{"d":"1998-01-22","o":12.56,"h":12.56,"l":12.36,"c":12.45,"v":214400},{"d":"1998-01-23","o":12.45,"h":12.47,"l":12.34,"c":12.47,"v":241600},{"d":"1998-01-26","o":12.5,"h":12.5,"l":12.39,"c":12.41,"v":219600},{"d":"1998-01-27","o":12.34,"h":12.52,"l":12.34,"c":12.42,"v":51600},{"d":"1998-01-28","o":12.44,"h":12.48,"l":12.31,"c":12.42,"v":238800},{"d":"1998-01-29","o":12.44,"h":12.58,"l":12.41,"c":12.58,"v":540800},{"d":"1998-01-30","o":12.8,"h":13.19,"l":12.75,"c":12.75,"v":176000},{"d":"1998-02-02","o":12.78,"h":13.41,"l":12.75,"c":13.23,"v":186000},{"d":"1998-02-03","o":13.28,"h":13.31,"l":13.19,"c":13.23,"v":389200},{"d":"1998-02-04","o":13.27,"h":13.31,"l":13.23,"c":13.3,"v":332000},{"d":"1998-02-05","o":13.36,"h":13.84,"l":13.36,"c":13.73,"v":174800},{"d":"1998-02-06","o":13.8,"h":13.94,"l":13.64,"c":13.7,"v":183200},{"d":"1998-02-09","o":13.64,"h":13.67,"l":13.34,"c":13.42,"v":102400},{"d":"1998-02-10","o":13.44,"h":13.91,"l":13.44,"c":13.88,"v":106400},{"d":"1998-02-11","o":13.92,"h":14.08,"l":13.89,"c":13.94,"v":67600},{"d":"1998-02-12","o":13.91,"h":13.91,"l":13.52,"c":13.67,"v":87200},{"d":"1998-02-13","o":13.66,"h":13.78,"l":13.62,"c":13.73,"v":101600},{"d":"1998-02-17","o":13.78,"h":14.19,"l":13.78,"c":14.19,"v":98000},{"d":"1998-02-18","o":14.16,"h":14.28,"l":14.16,"c":14.27,"v":76000},{"d":"1998-02-19","o":14.45,"h":14.47,"l":14.28,"c":14.42,"v":327200},{"d":"1998-02-20","o":14.39,"h":14.47,"l":14.36,"c":14.47,"v":50000},{"d":"1998-02-23","o":14.69,"h":14.69,"l":14.41,"c":14.47,"v":405600},{"d":"1998-02-24","o":14.41,"h":14.52,"l":14.27,"c":14.5,"v":71200},{"d":"1998-02-25","o":14.48,"h":14.62,"l":14.48,"c":14.5,"v":96400},{"d":"1998-02-26","o":14.44,"h":14.58,"l":14.42,"c":14.58,"v":78000},{"d":"1998-02-27","o":14.58,"h":14.58,"l":14.38,"c":14.42,"v":63600},{"d":"1998-03-02","o":14.42,"h":14.84,"l":14.42,"c":14.84,"v":311600},{"d":"1998-03-03","o":14.91,"h":14.92,"l":14.72,"c":14.75,"v":50800},{"d":"1998-03-04","o":14.75,"h":14.75,"l":14.72,"c":14.75,"v":64000},{"d":"1998-03-05","o":14.69,"h":14.98,"l":14.69,"c":14.92,"v":220800},{"d":"1998-03-06","o":14.92,"h":15.16,"l":14.81,"c":14.83,"v":144400},{"d":"1998-03-09","o":14.8,"h":15.03,"l":14.77,"c":15.03,"v":106000},{"d":"1998-03-10","o":15.02,"h":15.09,"l":15,"c":15.03,"v":194400},{"d":"1998-03-11","o":15.05,"h":15.39,"l":15.05,"c":15.39,"v":173600},{"d":"1998-03-12","o":15.36,"h":15.36,"l":15.22,"c":15.27,"v":38000},{"d":"1998-03-13","o":15.31,"h":15.44,"l":15.12,"c":15.25,"v":251600},{"d":"1998-03-16","o":15.23,"h":15.36,"l":15.19,"c":15.36,"v":56800},{"d":"1998-03-17","o":15.41,"h":15.44,"l":15.38,"c":15.39,"v":41200},{"d":"1998-03-18","o":15.41,"h":15.5,"l":15.41,"c":15.48,"v":53200},{"d":"1998-03-19","o":15.5,"h":15.56,"l":15.5,"c":15.53,"v":52800},{"d":"1998-03-20","o":15.5,"h":15.78,"l":15.47,"c":15.75,"v":183200},{"d":"1998-03-23","o":15.72,"h":15.91,"l":15.72,"c":15.86,"v":80800},{"d":"1998-03-24","o":15.84,"h":15.84,"l":15.56,"c":15.56,"v":81200},{"d":"1998-03-25","o":15.58,"h":15.59,"l":15.25,"c":15.28,"v":142400},{"d":"1998-03-26","o":15.28,"h":15.34,"l":15.25,"c":15.25,"v":82000},{"d":"1998-03-27","o":15.25,"h":15.25,"l":15,"c":15.02,"v":93600},{"d":"1998-03-30","o":15.02,"h":15.06,"l":14.95,"c":14.97,"v":100800},{"d":"1998-03-31","o":14.98,"h":15.09,"l":14.97,"c":15.02,"v":686800},{"d":"1998-04-01","o":15.02,"h":15.5,"l":15.02,"c":15.48,"v":209600},{"d":"1998-04-02","o":15.44,"h":15.44,"l":15.38,"c":15.38,"v":105200},{"d":"1998-04-03","o":15.38,"h":15.48,"l":15.25,"c":15.27,"v":64000},{"d":"1998-04-06","o":15.27,"h":15.3,"l":14.94,"c":14.98,"v":298800},{"d":"1998-04-07","o":14.94,"h":14.94,"l":14.75,"c":14.81,"v":112000},{"d":"1998-04-08","o":14.78,"h":14.94,"l":14.75,"c":14.88,"v":216000},{"d":"1998-04-09","o":14.88,"h":15.25,"l":14.86,"c":14.98,"v":184400},{"d":"1998-04-13","o":14.97,"h":15.11,"l":14.88,"c":15.09,"v":76800},{"d":"1998-04-14","o":15.09,"h":15.16,"l":15,"c":15,"v":114800},{"d":"1998-04-15","o":15.03,"h":15.11,"l":14.94,"c":14.95,"v":101200},{"d":"1998-04-16","o":14.92,"h":14.94,"l":14.58,"c":14.69,"v":111600},{"d":"1998-04-17","o":14.67,"h":14.81,"l":14.62,"c":14.69,"v":303200},{"d":"1998-04-20","o":14.75,"h":14.75,"l":14,"c":14.02,"v":270800},{"d":"1998-04-21","o":14.02,"h":14.39,"l":14.02,"c":14.38,"v":184400},{"d":"1998-04-22","o":14.62,"h":14.94,"l":14.62,"c":14.73,"v":267600},{"d":"1998-04-23","o":14.73,"h":15.12,"l":14.5,"c":14.5,"v":194400},{"d":"1998-04-24","o":14.5,"h":14.69,"l":14.48,"c":14.58,"v":120000},{"d":"1998-04-27","o":14.56,"h":14.58,"l":14.19,"c":14.39,"v":130400},{"d":"1998-04-28","o":14.45,"h":14.69,"l":14.45,"c":14.61,"v":134000},{"d":"1998-04-29","o":14.64,"h":14.78,"l":14.62,"c":14.75,"v":92400},{"d":"1998-04-30","o":14.75,"h":15.81,"l":14.75,"c":15.62,"v":353600},{"d":"1998-05-01","o":15.59,"h":15.59,"l":15.19,"c":15.5,"v":227600},{"d":"1998-05-04","o":15.41,"h":15.69,"l":15.41,"c":15.47,"v":80800},{"d":"1998-05-05","o":15.5,"h":15.5,"l":15.41,"c":15.42,"v":175600},{"d":"1998-05-06","o":15.47,"h":15.56,"l":15.42,"c":15.42,"v":148400},{"d":"1998-05-07","o":15.42,"h":15.53,"l":15.42,"c":15.44,"v":53200},{"d":"1998-05-08","o":15.45,"h":15.7,"l":15.45,"c":15.67,"v":47200},{"d":"1998-05-11","o":15.69,"h":16.38,"l":15.69,"c":15.98,"v":192000},{"d":"1998-05-12","o":15.98,"h":15.98,"l":15.83,"c":15.89,"v":227200},{"d":"1998-05-13","o":15.92,"h":15.95,"l":15.88,"c":15.95,"v":51200},{"d":"1998-05-14","o":15.94,"h":16,"l":15.92,"c":15.98,"v":439200},{"d":"1998-05-15","o":15.98,"h":16.25,"l":15.98,"c":16.25,"v":70000},{"d":"1998-05-18","o":16.25,"h":16.34,"l":16.16,"c":16.19,"v":113600},{"d":"1998-05-19","o":16.16,"h":16.44,"l":16.16,"c":16.44,"v":240800},{"d":"1998-05-20","o":16.38,"h":16.38,"l":16.25,"c":16.31,"v":212400},{"d":"1998-05-21","o":16.28,"h":16.31,"l":16.19,"c":16.22,"v":239600},{"d":"1998-05-22","o":16.19,"h":16.19,"l":15.83,"c":15.83,"v":139600},{"d":"1998-05-26","o":15.89,"h":15.95,"l":15.89,"c":15.92,"v":380000},{"d":"1998-05-27","o":15.88,"h":16.03,"l":15.88,"c":16.03,"v":93600},{"d":"1998-05-28","o":15.97,"h":16.47,"l":15.91,"c":16.41,"v":251200},{"d":"1998-05-29","o":16.38,"h":16.44,"l":16.2,"c":16.2,"v":135200},{"d":"1998-06-01","o":16.2,"h":16.31,"l":16.2,"c":16.25,"v":54400},{"d":"1998-06-02","o":16.27,"h":16.45,"l":16.03,"c":16.05,"v":122000},{"d":"1998-06-03","o":16.06,"h":16.06,"l":15.84,"c":15.86,"v":26400},{"d":"1998-06-04","o":15.86,"h":15.86,"l":15.59,"c":15.66,"v":39200},{"d":"1998-06-05","o":15.69,"h":15.88,"l":15.67,"c":15.86,"v":118400},{"d":"1998-06-08","o":15.89,"h":15.94,"l":15.88,"c":15.89,"v":72800},{"d":"1998-06-09","o":15.89,"h":15.92,"l":15.75,"c":15.77,"v":145600},{"d":"1998-06-10","o":15.77,"h":15.77,"l":15.39,"c":15.39,"v":91600},{"d":"1998-06-11","o":15.36,"h":15.36,"l":14.81,"c":14.84,"v":118000},{"d":"1998-06-12","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":178400},{"d":"1998-06-15","o":15.06,"h":15.11,"l":14.72,"c":14.78,"v":288000},{"d":"1998-06-16","o":14.83,"h":15.03,"l":14.83,"c":14.94,"v":260800},{"d":"1998-06-17","o":14.95,"h":15.03,"l":14.91,"c":14.91,"v":188000},{"d":"1998-06-18","o":14.91,"h":15.06,"l":14.62,"c":14.81,"v":260000},{"d":"1998-06-19","o":14.75,"h":14.78,"l":14.69,"c":14.7,"v":115600},{"d":"1998-06-22","o":14.7,"h":14.72,"l":14.67,"c":14.7,"v":12800},{"d":"1998-06-23","o":14.7,"h":14.81,"l":14.7,"c":14.8,"v":180400},{"d":"1998-06-24","o":14.78,"h":15.25,"l":14.77,"c":15.06,"v":148400},{"d":"1998-06-25","o":15.03,"h":15.23,"l":14.91,"c":14.95,"v":107200},{"d":"1998-06-26","o":14.94,"h":15.05,"l":14.94,"c":15.05,"v":34400},{"d":"1998-06-29","o":15.05,"h":15.64,"l":15.05,"c":15.64,"v":162000},{"d":"1998-06-30","o":15.81,"h":15.97,"l":15.55,"c":15.55,"v":247600},{"d":"1998-07-01","o":15.56,"h":15.78,"l":15.56,"c":15.75,"v":57600},{"d":"1998-07-02","o":15.81,"h":15.81,"l":15.67,"c":15.67,"v":59200},{"d":"1998-07-06","o":15.69,"h":15.94,"l":15.69,"c":15.91,"v":86000},{"d":"1998-07-07","o":15.89,"h":15.92,"l":15.86,"c":15.91,"v":41600},{"d":"1998-07-08","o":15.84,"h":15.88,"l":15.78,"c":15.86,"v":82800},{"d":"1998-07-09","o":15.84,"h":16.05,"l":15.84,"c":15.97,"v":120400},{"d":"1998-07-10","o":15.91,"h":16.12,"l":15.89,"c":16.08,"v":145600},{"d":"1998-07-13","o":16.14,"h":16.28,"l":16.14,"c":16.14,"v":120000},{"d":"1998-07-14","o":16.16,"h":16.72,"l":16.16,"c":16.27,"v":411600},{"d":"1998-07-15","o":16.33,"h":16.36,"l":16.25,"c":16.34,"v":65600},{"d":"1998-07-16","o":16.41,"h":16.62,"l":16.38,"c":16.47,"v":210400},{"d":"1998-07-17","o":16.5,"h":16.66,"l":16.31,"c":16.33,"v":3289200},{"d":"1998-07-20","o":16.31,"h":16.5,"l":16.31,"c":16.38,"v":441600},{"d":"1998-07-21","o":16.39,"h":16.41,"l":16.31,"c":16.31,"v":174000},{"d":"1998-07-22","o":16.34,"h":16.34,"l":16.31,"c":16.33,"v":842400},{"d":"1998-07-23","o":16.33,"h":16.5,"l":16.31,"c":16.34,"v":394400},{"d":"1998-07-24","o":16.34,"h":16.47,"l":16.33,"c":16.34,"v":89200},{"d":"1998-07-27","o":16.31,"h":16.33,"l":16.06,"c":16.16,"v":650400},{"d":"1998-07-28","o":16.03,"h":16.03,"l":15.34,"c":15.59,"v":408000},{"d":"1998-07-29","o":15.44,"h":15.48,"l":15,"c":15,"v":572400},{"d":"1998-07-30","o":15,"h":15.38,"l":15,"c":15.34,"v":129600},{"d":"1998-07-31","o":15.31,"h":15.62,"l":15.31,"c":15.39,"v":275200},{"d":"1998-08-03","o":15.41,"h":15.41,"l":14.77,"c":14.81,"v":188000},{"d":"1998-08-04","o":15.05,"h":15.19,"l":14.8,"c":14.8,"v":155600},{"d":"1998-08-05","o":14.8,"h":14.98,"l":14.7,"c":14.98,"v":247600},{"d":"1998-08-06","o":14.92,"h":14.92,"l":14.72,"c":14.89,"v":103600},{"d":"1998-08-07","o":14.89,"h":15.11,"l":14.88,"c":14.95,"v":163200},{"d":"1998-08-10","o":14.97,"h":14.97,"l":14.62,"c":14.67,"v":114800},{"d":"1998-08-11","o":14.5,"h":14.5,"l":14.3,"c":14.3,"v":68400},{"d":"1998-08-12","o":14.3,"h":14.62,"l":14.3,"c":14.61,"v":150800},{"d":"1998-08-13","o":14.59,"h":14.77,"l":14.59,"c":14.72,"v":209600},{"d":"1998-08-14","o":14.75,"h":15.03,"l":14.75,"c":15.03,"v":76800},{"d":"1998-08-17","o":15.03,"h":15.31,"l":15.03,"c":15.3,"v":67200},{"d":"1998-08-18","o":15.3,"h":15.72,"l":15.3,"c":15.62,"v":477200},{"d":"1998-08-19","o":15.62,"h":15.69,"l":15.47,"c":15.5,"v":276800},{"d":"1998-08-20","o":15.5,"h":15.5,"l":15.28,"c":15.3,"v":76000},{"d":"1998-08-21","o":15.31,"h":15.31,"l":14.88,"c":15.02,"v":79200},{"d":"1998-08-24","o":15.05,"h":15.28,"l":15.02,"c":15.19,"v":116800},{"d":"1998-08-25","o":15.25,"h":15.38,"l":15.03,"c":15.11,"v":112000},{"d":"1998-08-26","o":15.12,"h":15.78,"l":14.84,"c":15.28,"v":113000},{"d":"1998-08-27","o":15.09,"h":15.09,"l":14.47,"c":14.47,"v":39800},{"d":"1998-08-28","o":14.25,"h":14.34,"l":13.75,"c":13.97,"v":181600},{"d":"1998-08-31","o":14.22,"h":14.72,"l":14,"c":14.19,"v":142600},{"d":"1998-09-01","o":13.88,"h":14.34,"l":13.38,"c":14.16,"v":145000},{"d":"1998-09-02","o":14.22,"h":14.31,"l":13.44,"c":13.47,"v":76800},{"d":"1998-09-03","o":13.34,"h":13.97,"l":13.16,"c":13.88,"v":276400},{"d":"1998-09-04","o":14,"h":14.31,"l":13.88,"c":14.28,"v":94800},{"d":"1998-09-08","o":14.34,"h":14.66,"l":14.34,"c":14.5,"v":85400},{"d":"1998-09-09","o":14.5,"h":14.5,"l":14,"c":14.12,"v":45600},{"d":"1998-09-10","o":14,"h":14,"l":13.19,"c":13.31,"v":102000},{"d":"1998-09-11","o":13.44,"h":13.47,"l":13.31,"c":13.41,"v":75600},{"d":"1998-09-14","o":13.34,"h":13.38,"l":12.81,"c":13.06,"v":110400},{"d":"1998-09-15","o":13.03,"h":13.44,"l":12.94,"c":13.34,"v":327600},{"d":"1998-09-16","o":13.41,"h":13.69,"l":13.28,"c":13.69,"v":68200},{"d":"1998-09-17","o":13.56,"h":13.56,"l":13.22,"c":13.34,"v":78800},{"d":"1998-09-18","o":13.78,"h":14,"l":13.62,"c":13.94,"v":138600},{"d":"1998-09-21","o":13.81,"h":13.81,"l":13.38,"c":13.78,"v":68000},{"d":"1998-09-22","o":14,"h":14.03,"l":13.5,"c":13.72,"v":95800},{"d":"1998-09-23","o":13.09,"h":13.56,"l":13.09,"c":13.19,"v":314400},{"d":"1998-09-24","o":12.5,"h":12.5,"l":11.06,"c":12,"v":1077800},{"d":"1998-09-25","o":12.06,"h":12.25,"l":11.91,"c":12,"v":490600},{"d":"1998-09-28","o":12.06,"h":12.19,"l":11.5,"c":11.5,"v":472600},{"d":"1998-09-29","o":11.5,"h":11.66,"l":11.25,"c":11.25,"v":346400},{"d":"1998-09-30","o":11.28,"h":11.38,"l":10.88,"c":11.38,"v":343200},{"d":"1998-10-01","o":11.38,"h":11.38,"l":10.25,"c":10.25,"v":502000},{"d":"1998-10-02","o":10.25,"h":11.25,"l":10.25,"c":11,"v":442600},{"d":"1998-10-05","o":11,"h":11,"l":10.38,"c":10.44,"v":501800},{"d":"1998-10-06","o":10.5,"h":11.12,"l":10.5,"c":11.12,"v":76000},{"d":"1998-10-07","o":11.25,"h":11.25,"l":10.72,"c":10.75,"v":109600},{"d":"1998-10-08","o":10.62,"h":10.62,"l":9.84,"c":10.12,"v":178000},{"d":"1998-10-09","o":10.19,"h":10.44,"l":10.19,"c":10.31,"v":294200},{"d":"1998-10-12","o":10.44,"h":10.81,"l":10.44,"c":10.75,"v":358400},{"d":"1998-10-13","o":10.75,"h":10.94,"l":10.72,"c":10.94,"v":381400},{"d":"1998-10-14","o":10.94,"h":10.97,"l":10.81,"c":10.84,"v":138400},{"d":"1998-10-15","o":10.81,"h":10.94,"l":10.69,"c":10.75,"v":120800},{"d":"1998-10-16","o":10.88,"h":11.75,"l":10.88,"c":11.62,"v":220800},{"d":"1998-10-19","o":11.75,"h":12.66,"l":11.75,"c":12.34,"v":230200},{"d":"1998-10-20","o":12.44,"h":13.25,"l":12.44,"c":13.12,"v":184200},{"d":"1998-10-21","o":13.44,"h":14,"l":13.38,"c":14,"v":153200},{"d":"1998-10-22","o":14,"h":14.94,"l":13.88,"c":14.94,"v":128000},{"d":"1998-10-23","o":14.94,"h":15,"l":14.72,"c":15,"v":144600},{"d":"1998-10-26","o":14.88,"h":14.88,"l":13.97,"c":14.03,"v":201600},{"d":"1998-10-27","o":14.03,"h":14.03,"l":13.09,"c":13.28,"v":343400},{"d":"1998-10-28","o":13.28,"h":13.5,"l":12.69,"c":13.47,"v":92600},{"d":"1998-10-29","o":13.44,"h":13.69,"l":13.12,"c":13.56,"v":139200},{"d":"1998-10-30","o":13.53,"h":14,"l":13.38,"c":13.38,"v":257000},{"d":"1998-11-02","o":13.5,"h":14.34,"l":13.5,"c":14.03,"v":327400},{"d":"1998-11-03","o":14.06,"h":14.25,"l":14,"c":14.25,"v":140200},{"d":"1998-11-04","o":14.38,"h":14.5,"l":13.91,"c":14.22,"v":103400},{"d":"1998-11-05","o":14.09,"h":14.09,"l":13.56,"c":13.97,"v":309800},{"d":"1998-11-06","o":13.91,"h":14,"l":13.75,"c":13.94,"v":322400},{"d":"1998-11-09","o":13.97,"h":14,"l":13.81,"c":13.91,"v":18600},{"d":"1998-11-10","o":13.84,"h":13.91,"l":13.72,"c":13.91,"v":250400},{"d":"1998-11-11","o":13.97,"h":13.97,"l":13.75,"c":13.81,"v":101000},{"d":"1998-11-12","o":13.81,"h":13.81,"l":13.62,"c":13.72,"v":280600},{"d":"1998-11-13","o":13.75,"h":13.75,"l":13.62,"c":13.72,"v":61400},{"d":"1998-11-16","o":13.75,"h":13.75,"l":13.62,"c":13.66,"v":141800},{"d":"1998-11-17","o":13.66,"h":13.66,"l":13.59,"c":13.59,"v":69400},{"d":"1998-11-18","o":13.62,"h":13.62,"l":13.38,"c":13.56,"v":347000},{"d":"1998-11-19","o":13.62,"h":13.75,"l":13.62,"c":13.72,"v":176800},{"d":"1998-11-20","o":13.69,"h":13.75,"l":13.69,"c":13.75,"v":98600},{"d":"1998-11-23","o":13.75,"h":14.09,"l":13.75,"c":14.03,"v":152200},{"d":"1998-11-24","o":14.03,"h":14.56,"l":14.03,"c":14.5,"v":164400},{"d":"1998-11-25","o":14.5,"h":14.5,"l":14.41,"c":14.44,"v":85600},{"d":"1998-11-27","o":14.31,"h":14.31,"l":14.06,"c":14.12,"v":115800},{"d":"1998-11-30","o":14.09,"h":14.25,"l":13.97,"c":13.97,"v":306400},{"d":"1998-12-01","o":13.94,"h":14.34,"l":13.81,"c":14.34,"v":321400},{"d":"1998-12-02","o":14.34,"h":14.38,"l":14.28,"c":14.38,"v":102200},{"d":"1998-12-03","o":14.31,"h":14.44,"l":13.97,"c":14,"v":113000},{"d":"1998-12-04","o":14.03,"h":14.47,"l":13.84,"c":14.44,"v":172800},{"d":"1998-12-07","o":14.41,"h":14.5,"l":14.28,"c":14.47,"v":72000},{"d":"1998-12-08","o":14.47,"h":14.47,"l":14.25,"c":14.44,"v":91800},{"d":"1998-12-09","o":14.44,"h":14.69,"l":14.31,"c":14.69,"v":187400},{"d":"1998-12-10","o":14.69,"h":15.06,"l":14.44,"c":14.47,"v":123400},{"d":"1998-12-11","o":14.44,"h":14.44,"l":13.75,"c":13.94,"v":231600},{"d":"1998-12-14","o":14,"h":14,"l":13.22,"c":13.47,"v":90800},{"d":"1998-12-15","o":13.59,"h":13.59,"l":12.62,"c":12.62,"v":85200},{"d":"1998-12-16","o":12.69,"h":12.72,"l":12.5,"c":12.69,"v":296800},{"d":"1998-12-17","o":12.81,"h":13.34,"l":12.81,"c":13.25,"v":125600},{"d":"1998-12-18","o":13.25,"h":14.19,"l":13.16,"c":14.06,"v":237200},{"d":"1998-12-21","o":14.19,"h":15.06,"l":14.19,"c":14.56,"v":313800},{"d":"1998-12-22","o":14.56,"h":14.56,"l":14.06,"c":14.06,"v":174600},{"d":"1998-12-23","o":14.06,"h":14.09,"l":13.84,"c":14.09,"v":57000},{"d":"1998-12-24","o":14.12,"h":14.12,"l":13.88,"c":13.97,"v":84200},{"d":"1998-12-28","o":14,"h":14,"l":13.78,"c":13.81,"v":141000},{"d":"1998-12-29","o":13.69,"h":13.81,"l":13.53,"c":13.81,"v":138000},{"d":"1998-12-30","o":13.75,"h":13.84,"l":13.69,"c":13.78,"v":180000},{"d":"1998-12-31","o":13.69,"h":14.19,"l":13.66,"c":14.03,"v":192800},{"d":"1999-01-04","o":13.81,"h":14,"l":13.81,"c":13.97,"v":203000},{"d":"1999-01-05","o":13.91,"h":14.19,"l":13.91,"c":14,"v":241200},{"d":"1999-01-06","o":14.12,"h":14.38,"l":14.09,"c":14.25,"v":69000},{"d":"1999-01-07","o":13.78,"h":13.84,"l":13.5,"c":13.56,"v":99000},{"d":"1999-01-08","o":13.62,"h":13.69,"l":13.03,"c":13.38,"v":66800},{"d":"1999-01-11","o":13.38,"h":13.44,"l":13.09,"c":13.12,"v":124000},{"d":"1999-01-12","o":12.25,"h":13.25,"l":12,"c":13,"v":392000},{"d":"1999-01-13","o":12.75,"h":13.38,"l":12.66,"c":12.88,"v":115600},{"d":"1999-01-14","o":12.88,"h":13.12,"l":12.88,"c":12.94,"v":115800},{"d":"1999-01-15","o":12.94,"h":13.44,"l":12.72,"c":13.44,"v":215800},{"d":"1999-01-19","o":13.31,"h":13.41,"l":12.78,"c":13.41,"v":156600},{"d":"1999-01-20","o":13.34,"h":13.56,"l":13.34,"c":13.56,"v":127000},{"d":"1999-01-21","o":13.53,"h":13.59,"l":13.5,"c":13.59,"v":77600},{"d":"1999-01-22","o":13.53,"h":13.84,"l":13.53,"c":13.62,"v":47200},{"d":"1999-01-25","o":13.56,"h":13.81,"l":13.5,"c":13.5,"v":77400},{"d":"1999-01-26","o":13.5,"h":13.84,"l":13.5,"c":13.69,"v":75000},{"d":"1999-01-27","o":13.69,"h":13.81,"l":13.5,"c":13.56,"v":121800},{"d":"1999-01-28","o":13.56,"h":13.75,"l":13.5,"c":13.62,"v":72200},{"d":"1999-01-29","o":13.84,"h":13.88,"l":13.5,"c":13.66,"v":424800},{"d":"1999-02-01","o":13.66,"h":14.22,"l":13.66,"c":14.22,"v":119400},{"d":"1999-02-02","o":14.19,"h":14.47,"l":13.81,"c":14.47,"v":171400},{"d":"1999-02-03","o":14.38,"h":14.38,"l":13.72,"c":13.72,"v":70800},{"d":"1999-02-04","o":13.72,"h":13.72,"l":13.22,"c":13.5,"v":192800},{"d":"1999-02-05","o":13.5,"h":13.81,"l":13.44,"c":13.62,"v":62800},{"d":"1999-02-08","o":13.5,"h":13.81,"l":13.5,"c":13.69,"v":85800},{"d":"1999-02-09","o":13.62,"h":13.62,"l":13.06,"c":13.31,"v":53000},{"d":"1999-02-10","o":13.31,"h":13.31,"l":12.78,"c":12.78,"v":161400},{"d":"1999-02-11","o":12.91,"h":13.25,"l":12.78,"c":13.09,"v":168600},{"d":"1999-02-12","o":13.06,"h":13.06,"l":12,"c":12.03,"v":128000},{"d":"1999-02-16","o":12.16,"h":12.84,"l":12.16,"c":12.84,"v":66000},{"d":"1999-02-17","o":12.78,"h":12.88,"l":12.12,"c":12.12,"v":132000},{"d":"1999-02-18","o":12.16,"h":12.19,"l":11.56,"c":12.09,"v":255600},{"d":"1999-02-19","o":12.22,"h":13.06,"l":12.12,"c":12.81,"v":410400},{"d":"1999-02-22","o":13.19,"h":13.66,"l":13.19,"c":13.53,"v":190400},{"d":"1999-02-23","o":13.66,"h":14.44,"l":13.5,"c":13.56,"v":154800},{"d":"1999-02-24","o":13.56,"h":13.69,"l":13.34,"c":13.34,"v":59800},{"d":"1999-02-25","o":13.06,"h":13.69,"l":13.06,"c":13.47,"v":95200},{"d":"1999-02-26","o":13.44,"h":13.88,"l":13.44,"c":13.69,"v":96800},{"d":"1999-03-01","o":13.81,"h":14,"l":13.62,"c":13.62,"v":39200},{"d":"1999-03-02","o":13.75,"h":13.88,"l":13.5,"c":13.53,"v":130400},{"d":"1999-03-03","o":13.53,"h":13.53,"l":13.19,"c":13.47,"v":90600},{"d":"1999-03-04","o":13.47,"h":14.03,"l":13.47,"c":14,"v":102200},{"d":"1999-03-05","o":14,"h":14.12,"l":13.62,"c":13.62,"v":72200},{"d":"1999-03-08","o":13.69,"h":14.25,"l":13.5,"c":13.81,"v":90200},{"d":"1999-03-09","o":13.38,"h":13.97,"l":13.38,"c":13.84,"v":100800},{"d":"1999-03-10","o":13.97,"h":14,"l":13.75,"c":13.88,"v":100000},{"d":"1999-03-11","o":13.69,"h":14.22,"l":13.69,"c":14.09,"v":123600},{"d":"1999-03-12","o":14.06,"h":14.81,"l":14.03,"c":14.56,"v":249200},{"d":"1999-03-15","o":14.44,"h":14.59,"l":14.44,"c":14.56,"v":119200},{"d":"1999-03-16","o":14.44,"h":14.53,"l":14.38,"c":14.41,"v":46600},{"d":"1999-03-17","o":14.12,"h":14.62,"l":14.12,"c":14.31,"v":187000},{"d":"1999-03-18","o":14.34,"h":14.38,"l":13.75,"c":13.88,"v":139200},{"d":"1999-03-19","o":13.69,"h":13.94,"l":13.69,"c":13.75,"v":118200},{"d":"1999-03-22","o":13.75,"h":13.75,"l":13.5,"c":13.56,"v":81000},{"d":"1999-03-23","o":13.44,"h":13.44,"l":12.91,"c":12.97,"v":56600},{"d":"1999-03-24","o":12.97,"h":12.97,"l":12.44,"c":12.69,"v":68000},{"d":"1999-03-25","o":12.5,"h":13.31,"l":12.5,"c":13.09,"v":147400},{"d":"1999-03-26","o":13.09,"h":13.09,"l":12.88,"c":12.91,"v":135600},{"d":"1999-03-29","o":12.97,"h":13.47,"l":12.94,"c":13.28,"v":56800},{"d":"1999-03-30","o":13.22,"h":13.5,"l":13.09,"c":13.38,"v":129200},{"d":"1999-03-31","o":13.38,"h":13.38,"l":12.5,"c":13,"v":207600},{"d":"1999-04-01","o":13.06,"h":13.06,"l":12.75,"c":12.81,"v":51600},{"d":"1999-04-05","o":12.88,"h":13,"l":12.69,"c":12.97,"v":109400},{"d":"1999-04-06","o":12.97,"h":12.97,"l":12.53,"c":12.78,"v":75400},{"d":"1999-04-07","o":12.81,"h":12.81,"l":12.41,"c":12.47,"v":173000},{"d":"1999-04-08","o":12.41,"h":12.66,"l":11.91,"c":12.66,"v":659400},{"d":"1999-04-09","o":12.91,"h":13.12,"l":12.72,"c":12.81,"v":90200},{"d":"1999-04-12","o":12.69,"h":13.12,"l":12.38,"c":12.38,"v":121400},{"d":"1999-04-13","o":12.56,"h":13.62,"l":12.56,"c":13,"v":203600},{"d":"1999-04-14","o":13.06,"h":14.06,"l":13.06,"c":13.91,"v":122200},{"d":"1999-04-15","o":13.88,"h":14.69,"l":13.84,"c":14.31,"v":125600},{"d":"1999-04-16","o":14.19,"h":14.62,"l":14.19,"c":14.34,"v":68800},{"d":"1999-04-19","o":14.25,"h":15,"l":14.19,"c":14.5,"v":109200},{"d":"1999-04-20","o":14.56,"h":14.56,"l":14,"c":14,"v":67800},{"d":"1999-04-21","o":14.12,"h":14.47,"l":13.81,"c":13.81,"v":116600},{"d":"1999-04-22","o":13.88,"h":13.88,"l":12.78,"c":12.78,"v":184000},{"d":"1999-04-23","o":12.91,"h":13.56,"l":12.91,"c":13.5,"v":231200},{"d":"1999-04-26","o":13.56,"h":14.25,"l":13.56,"c":14.03,"v":88200},{"d":"1999-04-27","o":14.38,"h":14.41,"l":13.81,"c":14.12,"v":60000},{"d":"1999-04-28","o":14,"h":14.5,"l":14,"c":14.44,"v":127400},{"d":"1999-04-29","o":14.5,"h":14.5,"l":12.81,"c":14.03,"v":158400},{"d":"1999-04-30","o":14.03,"h":14.22,"l":14,"c":14,"v":74400},{"d":"1999-05-03","o":13.69,"h":13.81,"l":13.5,"c":13.53,"v":182600},{"d":"1999-05-04","o":13.66,"h":14.38,"l":13.66,"c":13.78,"v":198800},{"d":"1999-05-05","o":13.72,"h":13.94,"l":13.59,"c":13.81,"v":47400},{"d":"1999-05-06","o":13.81,"h":14.06,"l":13.81,"c":14.06,"v":63200},{"d":"1999-05-07","o":14,"h":14.03,"l":12.75,"c":12.81,"v":114600},{"d":"1999-05-10","o":13.03,"h":14.53,"l":13.03,"c":13.88,"v":163600},{"d":"1999-05-11","o":14.12,"h":14.56,"l":14.12,"c":14.22,"v":134600},{"d":"1999-05-12","o":14.09,"h":14.12,"l":13.75,"c":14.06,"v":98200},{"d":"1999-05-13","o":14.31,"h":14.81,"l":14.31,"c":14.62,"v":195400},{"d":"1999-05-14","o":14.81,"h":14.81,"l":14.59,"c":14.75,"v":123800},{"d":"1999-05-17","o":14.62,"h":14.78,"l":14.44,"c":14.62,"v":162600},{"d":"1999-05-18","o":14.62,"h":14.81,"l":14.62,"c":14.78,"v":140200},{"d":"1999-05-19","o":14.84,"h":15.5,"l":14.84,"c":15.34,"v":215200},{"d":"1999-05-20","o":15.34,"h":15.75,"l":15.34,"c":15.41,"v":90800},{"d":"1999-05-21","o":15.25,"h":15.28,"l":14.47,"c":14.69,"v":228400},{"d":"1999-05-24","o":14.72,"h":14.72,"l":14.28,"c":14.28,"v":165000},{"d":"1999-05-25","o":14.28,"h":14.47,"l":13.72,"c":13.75,"v":298200},{"d":"1999-05-26","o":13.88,"h":14.22,"l":13.88,"c":14.19,"v":233000},{"d":"1999-05-27","o":14.19,"h":14.19,"l":13.75,"c":14.12,"v":122800},{"d":"1999-05-28","o":14.25,"h":14.25,"l":13.75,"c":13.75,"v":81000},{"d":"1999-06-01","o":13.81,"h":14.56,"l":13.81,"c":14.56,"v":296200},{"d":"1999-06-02","o":14.59,"h":14.84,"l":14.38,"c":14.62,"v":146600},{"d":"1999-06-03","o":14.66,"h":14.66,"l":13.78,"c":13.84,"v":138200},{"d":"1999-06-04","o":13.88,"h":13.88,"l":13.62,"c":13.72,"v":144200},{"d":"1999-06-07","o":13.84,"h":13.97,"l":13.69,"c":13.97,"v":49600},{"d":"1999-06-08","o":13.97,"h":15.19,"l":13.94,"c":15,"v":83800},{"d":"1999-06-09","o":14.97,"h":15,"l":14.72,"c":14.75,"v":31400},{"d":"1999-06-10","o":14.69,"h":14.72,"l":14.06,"c":14.16,"v":67400},{"d":"1999-06-11","o":14.22,"h":14.94,"l":14.22,"c":14.81,"v":119800},{"d":"1999-06-14","o":14.94,"h":14.94,"l":14.59,"c":14.72,"v":37200},{"d":"1999-06-15","o":14.97,"h":15,"l":14.69,"c":14.91,"v":155400},{"d":"1999-06-16","o":14.84,"h":15.25,"l":14.66,"c":15.16,"v":106400},{"d":"1999-06-17","o":15.16,"h":15.16,"l":14.91,"c":15,"v":123400},{"d":"1999-06-18","o":15,"h":15,"l":14.5,"c":14.97,"v":158600},{"d":"1999-06-21","o":15,"h":15,"l":14.44,"c":14.75,"v":53200},{"d":"1999-06-22","o":14.69,"h":14.88,"l":14.69,"c":14.69,"v":111400},{"d":"1999-06-23","o":14.69,"h":14.69,"l":14.31,"c":14.44,"v":216400},{"d":"1999-06-24","o":14.38,"h":14.44,"l":13.94,"c":13.94,"v":248400},{"d":"1999-06-25","o":14.06,"h":14.25,"l":14.03,"c":14.09,"v":112800},{"d":"1999-06-28","o":14.03,"h":14.53,"l":14.03,"c":14.53,"v":449200},{"d":"1999-06-29","o":14.44,"h":14.81,"l":14.41,"c":14.78,"v":54600},{"d":"1999-06-30","o":14.75,"h":15.16,"l":14.56,"c":15,"v":182600},{"d":"1999-07-01","o":15.12,"h":15.41,"l":15,"c":15.28,"v":252600},{"d":"1999-07-02","o":15.34,"h":15.44,"l":15.22,"c":15.28,"v":157400},{"d":"1999-07-06","o":15.06,"h":15.06,"l":14.59,"c":14.59,"v":120200},{"d":"1999-07-07","o":14.62,"h":14.72,"l":14.39,"c":14.47,"v":82600},{"d":"1999-07-08","o":14.47,"h":14.47,"l":13.5,"c":14.31,"v":319600},{"d":"1999-07-09","o":14.31,"h":14.31,"l":13.88,"c":14.06,"v":86000},{"d":"1999-07-12","o":14.25,"h":14.69,"l":14.19,"c":14.66,"v":64400},{"d":"1999-07-13","o":14.69,"h":14.88,"l":14.62,"c":14.88,"v":126400},{"d":"1999-07-14","o":14.94,"h":15,"l":14.84,"c":14.84,"v":51200},{"d":"1999-07-15","o":14.97,"h":15,"l":14.91,"c":14.91,"v":115200},{"d":"1999-07-16","o":14.88,"h":14.88,"l":14.78,"c":14.81,"v":87600},{"d":"1999-07-19","o":14.78,"h":14.78,"l":14.59,"c":14.59,"v":166200},{"d":"1999-07-20","o":14.53,"h":14.53,"l":13.31,"c":13.88,"v":264800},{"d":"1999-07-21","o":13.94,"h":14.38,"l":13.91,"c":14.31,"v":143200},{"d":"1999-07-22","o":14.25,"h":14.88,"l":14.25,"c":14.78,"v":108600},{"d":"1999-07-23","o":15,"h":15,"l":14.66,"c":14.69,"v":155600},{"d":"1999-07-26","o":14.69,"h":14.75,"l":14.62,"c":14.75,"v":188000},{"d":"1999-07-27","o":14.75,"h":14.78,"l":14.5,"c":14.5,"v":333000},{"d":"1999-07-28","o":14.5,"h":14.5,"l":14.06,"c":14.34,"v":219000},{"d":"1999-07-29","o":14.38,"h":14.38,"l":14,"c":14.03,"v":190400},{"d":"1999-07-30","o":14.06,"h":14.56,"l":14.06,"c":14.47,"v":84800},{"d":"1999-08-02","o":14.41,"h":14.5,"l":13.94,"c":14.03,"v":90200},{"d":"1999-08-03","o":14.06,"h":14.12,"l":13.72,"c":14.12,"v":160000},{"d":"1999-08-04","o":14.06,"h":14.28,"l":13.94,"c":14,"v":80200},{"d":"1999-08-05","o":14,"h":14,"l":13.62,"c":13.75,"v":98200},{"d":"1999-08-06","o":13.75,"h":14.09,"l":13.72,"c":14.06,"v":88000},{"d":"1999-08-09","o":14.12,"h":14.31,"l":14.12,"c":14.25,"v":62000},{"d":"1999-08-10","o":14.19,"h":14.31,"l":14,"c":14.03,"v":103400},{"d":"1999-08-11","o":13.91,"h":13.91,"l":13.41,"c":13.75,"v":164400},{"d":"1999-08-12","o":13.78,"h":13.91,"l":13.69,"c":13.81,"v":83400},{"d":"1999-08-13","o":13.78,"h":13.81,"l":13.72,"c":13.81,"v":187400},{"d":"1999-08-16","o":13.84,"h":14,"l":13.75,"c":13.75,"v":546400},{"d":"1999-08-17","o":13.75,"h":13.78,"l":13.62,"c":13.78,"v":310000},{"d":"1999-08-18","o":13.72,"h":13.72,"l":13.28,"c":13.34,"v":48800},{"d":"1999-08-19","o":13.34,"h":13.34,"l":13.09,"c":13.19,"v":90600},{"d":"1999-08-20","o":13,"h":13.12,"l":12.97,"c":13.09,"v":143400},{"d":"1999-08-23","o":13.16,"h":13.16,"l":12.72,"c":12.84,"v":187400},{"d":"1999-08-24","o":12.84,"h":12.84,"l":12.62,"c":12.69,"v":188600},{"d":"1999-08-25","o":12.62,"h":12.81,"l":12.62,"c":12.75,"v":314200},{"d":"1999-08-26","o":12.72,"h":12.75,"l":12.62,"c":12.66,"v":115800},{"d":"1999-08-27","o":12.78,"h":12.78,"l":12.41,"c":12.56,"v":62800},{"d":"1999-08-30","o":12.59,"h":12.75,"l":12.5,"c":12.56,"v":86400},{"d":"1999-08-31","o":12.69,"h":12.94,"l":12.66,"c":12.88,"v":137200},{"d":"1999-09-01","o":12.88,"h":12.88,"l":12.81,"c":12.81,"v":110800},{"d":"1999-09-02","o":12.5,"h":12.75,"l":12.5,"c":12.69,"v":316200},{"d":"1999-09-03","o":12.72,"h":13.19,"l":12.72,"c":13.19,"v":91600},{"d":"1999-09-07","o":13.19,"h":13.44,"l":13.19,"c":13.34,"v":113000},{"d":"1999-09-08","o":13.28,"h":13.44,"l":13.19,"c":13.41,"v":55000},{"d":"1999-09-09","o":13.34,"h":13.56,"l":13.34,"c":13.53,"v":76000},{"d":"1999-09-10","o":13.47,"h":13.5,"l":13.31,"c":13.38,"v":105600},{"d":"1999-09-13","o":13.38,"h":13.38,"l":12.97,"c":13,"v":51400},{"d":"1999-09-14","o":13,"h":13,"l":12.28,"c":12.56,"v":144000},{"d":"1999-09-15","o":12.59,"h":12.59,"l":12.19,"c":12.19,"v":123200},{"d":"1999-09-16","o":12.19,"h":12.19,"l":11.72,"c":11.78,"v":307800},{"d":"1999-09-17","o":11.75,"h":12.62,"l":11.75,"c":12.62,"v":246800},{"d":"1999-09-20","o":12.66,"h":12.84,"l":12.25,"c":12.25,"v":182200},{"d":"1999-09-21","o":12.25,"h":12.5,"l":12.19,"c":12.34,"v":162200},{"d":"1999-09-22","o":12.38,"h":12.53,"l":12.28,"c":12.28,"v":73200},{"d":"1999-09-23","o":12.25,"h":12.25,"l":11.25,"c":11.41,"v":302200},{"d":"1999-09-24","o":11.38,"h":11.41,"l":11.28,"c":11.38,"v":564600},{"d":"1999-09-27","o":11.44,"h":12.44,"l":11.44,"c":12.31,"v":241200},{"d":"1999-09-28","o":12.34,"h":12.34,"l":11.75,"c":12,"v":167200},{"d":"1999-09-29","o":11.88,"h":12.47,"l":11.84,"c":12.47,"v":89800},{"d":"1999-09-30","o":12.47,"h":13.38,"l":12.41,"c":13.38,"v":216400},{"d":"1999-10-01","o":13.31,"h":13.31,"l":12.78,"c":12.78,"v":117800},{"d":"1999-10-04","o":12.75,"h":12.91,"l":12.53,"c":12.56,"v":74000},{"d":"1999-10-05","o":12.47,"h":12.53,"l":11.94,"c":12.34,"v":142800},{"d":"1999-10-06","o":12.38,"h":12.66,"l":12.12,"c":12.66,"v":189800},{"d":"1999-10-07","o":12.66,"h":12.81,"l":12.53,"c":12.66,"v":47400},{"d":"1999-10-08","o":12.81,"h":13,"l":12.75,"c":12.88,"v":158000},{"d":"1999-10-11","o":12.88,"h":12.88,"l":12.81,"c":12.84,"v":31400},{"d":"1999-10-12","o":12.84,"h":13.12,"l":12.81,"c":12.97,"v":127400},{"d":"1999-10-13","o":12.97,"h":13.19,"l":12.88,"c":12.91,"v":88000},{"d":"1999-10-14","o":12.88,"h":13.16,"l":12.88,"c":13,"v":130200},{"d":"1999-10-15","o":13.03,"h":13.06,"l":12.91,"c":13.06,"v":77200},{"d":"1999-10-18","o":13.06,"h":13.12,"l":12.94,"c":13.12,"v":134400},{"d":"1999-10-19","o":13.06,"h":13.59,"l":13.06,"c":13.44,"v":149800},{"d":"1999-10-20","o":13.5,"h":13.5,"l":13.12,"c":13.22,"v":125800},{"d":"1999-10-21","o":13.09,"h":13.09,"l":12.66,"c":12.78,"v":213800},{"d":"1999-10-22","o":12.75,"h":12.78,"l":12.03,"c":12.62,"v":238600},{"d":"1999-10-25","o":12.59,"h":12.59,"l":12.25,"c":12.38,"v":209400},{"d":"1999-10-26","o":12.38,"h":12.53,"l":12.31,"c":12.41,"v":167200},{"d":"1999-10-27","o":12.28,"h":12.31,"l":12,"c":12.06,"v":213600},{"d":"1999-10-28","o":12.06,"h":12.84,"l":12.06,"c":12.84,"v":280200},{"d":"1999-10-29","o":12.88,"h":13.44,"l":12.78,"c":13.44,"v":133200},{"d":"1999-11-01","o":13.38,"h":13.81,"l":13.38,"c":13.78,"v":155400},{"d":"1999-11-02","o":13.84,"h":14.31,"l":13.84,"c":14.22,"v":161800},{"d":"1999-11-03","o":14.16,"h":14.16,"l":14.06,"c":14.06,"v":210200},{"d":"1999-11-04","o":13.97,"h":14.16,"l":13.88,"c":14.03,"v":97200},{"d":"1999-11-05","o":13.97,"h":14,"l":13.69,"c":13.94,"v":114600},{"d":"1999-11-08","o":13.97,"h":13.97,"l":13.53,"c":13.59,"v":39200},{"d":"1999-11-09","o":13.62,"h":13.62,"l":13.25,"c":13.56,"v":69400},{"d":"1999-11-10","o":13.56,"h":13.66,"l":13.44,"c":13.62,"v":39600},{"d":"1999-11-11","o":13.66,"h":13.72,"l":13.25,"c":13.56,"v":149600},{"d":"1999-11-12","o":13.69,"h":13.69,"l":13.38,"c":13.5,"v":41400},{"d":"1999-11-15","o":13.47,"h":13.81,"l":13.38,"c":13.75,"v":142400},{"d":"1999-11-16","o":13.69,"h":14.5,"l":13.69,"c":14.5,"v":259200},{"d":"1999-11-17","o":14.5,"h":14.62,"l":14.5,"c":14.53,"v":84000},{"d":"1999-11-18","o":14.41,"h":14.62,"l":14.12,"c":14.5,"v":105600},{"d":"1999-11-19","o":14.25,"h":14.28,"l":13.94,"c":13.97,"v":97800},{"d":"1999-11-22","o":13.75,"h":14.06,"l":13.75,"c":13.81,"v":138800},{"d":"1999-11-23","o":13.84,"h":13.84,"l":13.56,"c":13.56,"v":185600},{"d":"1999-11-24","o":13.56,"h":13.56,"l":13.03,"c":13.31,"v":231800},{"d":"1999-11-26","o":13.38,"h":13.44,"l":13.06,"c":13.44,"v":151600},{"d":"1999-11-29","o":13.5,"h":13.62,"l":13.09,"c":13.62,"v":282200},{"d":"1999-11-30","o":13.53,"h":13.72,"l":13.47,"c":13.56,"v":158600},{"d":"1999-12-01","o":13.47,"h":13.53,"l":13.19,"c":13.38,"v":251000},{"d":"1999-12-02","o":13.25,"h":13.91,"l":13.25,"c":13.69,"v":181400},{"d":"1999-12-03","o":13.78,"h":14.12,"l":13.75,"c":13.84,"v":107200},{"d":"1999-12-06","o":13.78,"h":14.06,"l":13.72,"c":13.91,"v":69000},{"d":"1999-12-07","o":13.84,"h":13.84,"l":13.62,"c":13.69,"v":164800},{"d":"1999-12-08","o":13.69,"h":13.69,"l":13.38,"c":13.5,"v":205600},{"d":"1999-12-09","o":13.5,"h":13.5,"l":12.62,"c":13.25,"v":199000},{"d":"1999-12-10","o":13.22,"h":13.22,"l":12.75,"c":13.16,"v":103600},{"d":"1999-12-13","o":13.12,"h":13.16,"l":12.97,"c":13.03,"v":86400},{"d":"1999-12-14","o":12.94,"h":13.34,"l":12.88,"c":13.25,"v":298800},{"d":"1999-12-15","o":13.19,"h":13.38,"l":13,"c":13.38,"v":72400},{"d":"1999-12-16","o":13.38,"h":13.47,"l":13.31,"c":13.47,"v":461200},{"d":"1999-12-17","o":13.38,"h":14.12,"l":13.38,"c":14,"v":318600},{"d":"1999-12-20","o":13.88,"h":13.91,"l":13.06,"c":13.19,"v":103600},{"d":"1999-12-21","o":13.16,"h":13.19,"l":12.84,"c":12.97,"v":171400},{"d":"1999-12-22","o":12.88,"h":13.09,"l":12.88,"c":12.94,"v":100000},{"d":"1999-12-23","o":12.69,"h":13.03,"l":12.69,"c":12.97,"v":172800},{"d":"1999-12-27","o":12.97,"h":13.03,"l":12.56,"c":12.56,"v":144800},{"d":"1999-12-28","o":12.62,"h":13.06,"l":12.62,"c":12.91,"v":125200},{"d":"1999-12-29","o":12.94,"h":13.12,"l":12.91,"c":13.06,"v":169000},{"d":"1999-12-30","o":13.06,"h":13.06,"l":12.34,"c":12.5,"v":194800},{"d":"1999-12-31","o":12.41,"h":12.59,"l":12.38,"c":12.56,"v":138200},{"d":"2000-01-03","o":12.56,"h":12.56,"l":11.69,"c":11.88,"v":238000},{"d":"2000-01-04","o":12,"h":12,"l":11.78,"c":12,"v":375200},{"d":"2000-01-05","o":11.91,"h":13.09,"l":11.91,"c":12.75,"v":246400},{"d":"2000-01-06","o":12.78,"h":13.25,"l":12.75,"c":13.03,"v":193000},{"d":"2000-01-07","o":13.06,"h":14.31,"l":13.03,"c":13.03,"v":239200},{"d":"2000-01-10","o":12.91,"h":13.16,"l":12.75,"c":12.75,"v":212400},{"d":"2000-01-11","o":13,"h":13.38,"l":12.75,"c":12.81,"v":184600},{"d":"2000-01-12","o":12.81,"h":13.22,"l":12.81,"c":12.91,"v":124600},{"d":"2000-01-13","o":12.81,"h":13.28,"l":12.81,"c":13.28,"v":146800},{"d":"2000-01-14","o":13.34,"h":13.69,"l":13.31,"c":13.38,"v":159200},{"d":"2000-01-18","o":13.12,"h":13.31,"l":13.12,"c":13.19,"v":88600},{"d":"2000-01-19","o":13.19,"h":13.25,"l":13.16,"c":13.22,"v":78200},{"d":"2000-01-20","o":13.28,"h":13.42,"l":12.94,"c":12.97,"v":100400},{"d":"2000-01-21","o":12.84,"h":13.06,"l":12.56,"c":12.75,"v":148400},{"d":"2000-01-24","o":12.69,"h":13.06,"l":12.38,"c":12.38,"v":133000},{"d":"2000-01-25","o":12.38,"h":12.56,"l":11.38,"c":11.5,"v":177400},{"d":"2000-01-26","o":11.56,"h":11.69,"l":11.22,"c":11.38,"v":488600},{"d":"2000-01-27","o":11.41,"h":11.47,"l":11.25,"c":11.44,"v":252400},{"d":"2000-01-28","o":11.38,"h":11.47,"l":11.19,"c":11.19,"v":168600},{"d":"2000-01-31","o":11.25,"h":11.56,"l":11,"c":11,"v":179600},{"d":"2000-02-01","o":11.06,"h":13,"l":11.06,"c":12.31,"v":408200},{"d":"2000-02-02","o":12.25,"h":12.5,"l":11.84,"c":11.97,"v":336400},{"d":"2000-02-03","o":11.91,"h":11.91,"l":11.62,"c":11.75,"v":225200},{"d":"2000-02-04","o":11.75,"h":11.78,"l":11.44,"c":11.56,"v":176400},{"d":"2000-02-07","o":11.41,"h":11.62,"l":11.19,"c":11.22,"v":115400},{"d":"2000-02-08","o":11.31,"h":11.5,"l":11.03,"c":11.44,"v":165400},{"d":"2000-02-09","o":11.47,"h":12,"l":11.19,"c":12,"v":97000},{"d":"2000-02-10","o":12,"h":12,"l":11.28,"c":11.62,"v":148400},{"d":"2000-02-11","o":11.56,"h":11.56,"l":11.12,"c":11.12,"v":69600},{"d":"2000-02-14","o":11.31,"h":11.97,"l":11.22,"c":11.75,"v":195000},{"d":"2000-02-15","o":11.72,"h":11.72,"l":10.75,"c":11.53,"v":262800},{"d":"2000-02-16","o":11.5,"h":11.5,"l":11,"c":11.44,"v":141800},{"d":"2000-02-17","o":11.81,"h":12.09,"l":11.41,"c":11.56,"v":571200},{"d":"2000-02-18","o":11.62,"h":12.06,"l":11.62,"c":11.78,"v":169000},{"d":"2000-02-22","o":11.75,"h":12.19,"l":11.62,"c":12.19,"v":338800},{"d":"2000-02-23","o":12.12,"h":12.16,"l":11.81,"c":12,"v":212800},{"d":"2000-02-24","o":11.75,"h":11.75,"l":11.38,"c":11.44,"v":528800},{"d":"2000-02-25","o":11.44,"h":11.81,"l":11.44,"c":11.66,"v":487400},{"d":"2000-02-28","o":11.62,"h":12.22,"l":11.06,"c":12,"v":219600},{"d":"2000-02-29","o":12,"h":12.28,"l":11.78,"c":11.97,"v":571400},{"d":"2000-03-01","o":11.97,"h":12.12,"l":11.53,"c":12.12,"v":318000},{"d":"2000-03-02","o":12.03,"h":12.56,"l":12,"c":12.44,"v":274600},{"d":"2000-03-03","o":12.47,"h":12.72,"l":12.25,"c":12.41,"v":234800},{"d":"2000-03-06","o":12.38,"h":12.38,"l":11.69,"c":11.91,"v":170800},{"d":"2000-03-07","o":11.91,"h":11.97,"l":11.09,"c":11.09,"v":272000},{"d":"2000-03-08","o":11.12,"h":11.62,"l":10.06,"c":11.25,"v":441400},{"d":"2000-03-09","o":11.25,"h":11.53,"l":11.16,"c":11.44,"v":182800},{"d":"2000-03-10","o":11.41,"h":11.69,"l":11.31,"c":11.31,"v":158600},{"d":"2000-03-13","o":11.25,"h":11.5,"l":10.91,"c":11.47,"v":75600},{"d":"2000-03-14","o":11.47,"h":11.47,"l":11.12,"c":11.16,"v":168800},{"d":"2000-03-15","o":11.16,"h":11.47,"l":11.16,"c":11.31,"v":357600},{"d":"2000-03-16","o":11.28,"h":11.62,"l":11.28,"c":11.62,"v":1135400},{"d":"2000-03-17","o":11.62,"h":12.5,"l":11.59,"c":12.31,"v":194000},{"d":"2000-03-20","o":12.25,"h":12.5,"l":12.06,"c":12.12,"v":111200},{"d":"2000-03-21","o":12.12,"h":12.72,"l":12.12,"c":12.72,"v":149200},{"d":"2000-03-22","o":12.66,"h":12.66,"l":12.25,"c":12.34,"v":152800},{"d":"2000-03-23","o":12.31,"h":13.22,"l":12.31,"c":13.22,"v":167200},{"d":"2000-03-24","o":13.19,"h":13.47,"l":12.53,"c":12.84,"v":226200},{"d":"2000-03-27","o":12.62,"h":12.94,"l":12.31,"c":12.59,"v":134200},{"d":"2000-03-28","o":12.56,"h":12.88,"l":12.56,"c":12.69,"v":136400},{"d":"2000-03-29","o":12.69,"h":12.72,"l":12.12,"c":12.56,"v":133400},{"d":"2000-03-30","o":12.56,"h":13.09,"l":12.53,"c":13,"v":105800},{"d":"2000-03-31","o":13.12,"h":13.81,"l":12.84,"c":13.34,"v":278000},{"d":"2000-04-03","o":13.44,"h":13.44,"l":12.75,"c":12.97,"v":189800},{"d":"2000-04-04","o":12.97,"h":13.06,"l":12.41,"c":12.5,"v":335200},{"d":"2000-04-05","o":12.31,"h":12.59,"l":12.12,"c":12.41,"v":264000},{"d":"2000-04-06","o":12.53,"h":13.22,"l":12.53,"c":12.97,"v":96600},{"d":"2000-04-07","o":12.97,"h":13.22,"l":12.62,"c":12.75,"v":73000},{"d":"2000-04-10","o":12.69,"h":13.22,"l":12.69,"c":12.94,"v":194600},{"d":"2000-04-11","o":12.84,"h":13.12,"l":12.81,"c":13.12,"v":84400},{"d":"2000-04-12","o":13.16,"h":13.22,"l":12.66,"c":12.75,"v":114400},{"d":"2000-04-13","o":12.81,"h":12.97,"l":12.47,"c":12.47,"v":58000},{"d":"2000-04-14","o":12.5,"h":12.5,"l":11.94,"c":12.09,"v":94400},{"d":"2000-04-17","o":12.06,"h":12.34,"l":11.91,"c":12.34,"v":73600},{"d":"2000-04-18","o":12.22,"h":12.59,"l":12.12,"c":12.31,"v":100800},{"d":"2000-04-19","o":12.25,"h":12.25,"l":11.69,"c":12,"v":103600},{"d":"2000-04-20","o":11.94,"h":12.94,"l":11.81,"c":12.94,"v":174800},{"d":"2000-04-24","o":12.94,"h":13.56,"l":12.94,"c":13,"v":229600},{"d":"2000-04-25","o":12.88,"h":14.19,"l":12.88,"c":14.19,"v":353200},{"d":"2000-04-26","o":14.16,"h":14.19,"l":13.31,"c":13.56,"v":186200},{"d":"2000-04-27","o":13.5,"h":13.59,"l":13.38,"c":13.56,"v":104800},{"d":"2000-04-28","o":13.5,"h":14.25,"l":13.41,"c":14.25,"v":138400},{"d":"2000-05-01","o":14,"h":14,"l":13.59,"c":14,"v":124800},{"d":"2000-05-02","o":13.81,"h":13.81,"l":13.25,"c":13.66,"v":133800},{"d":"2000-05-03","o":13.66,"h":13.75,"l":13.44,"c":13.44,"v":93800},{"d":"2000-05-04","o":13.5,"h":13.66,"l":13.22,"c":13.56,"v":109400},{"d":"2000-05-05","o":13.53,"h":13.72,"l":13.25,"c":13.62,"v":113000},{"d":"2000-05-08","o":13.62,"h":13.62,"l":13,"c":13,"v":102600},{"d":"2000-05-09","o":13,"h":13.47,"l":13,"c":13.22,"v":139200},{"d":"2000-05-10","o":13.19,"h":13.19,"l":12.88,"c":13.03,"v":67200},{"d":"2000-05-11","o":13.16,"h":13.75,"l":13.16,"c":13.59,"v":232400},{"d":"2000-05-12","o":13.59,"h":13.72,"l":13.47,"c":13.66,"v":97000},{"d":"2000-05-15","o":13.59,"h":13.69,"l":13.28,"c":13.69,"v":80800},{"d":"2000-05-16","o":13.72,"h":13.75,"l":13.69,"c":13.72,"v":182200},{"d":"2000-05-17","o":13.69,"h":13.69,"l":13.34,"c":13.66,"v":124200},{"d":"2000-05-18","o":13.53,"h":13.72,"l":13.53,"c":13.66,"v":127000},{"d":"2000-05-19","o":13.69,"h":13.75,"l":13.56,"c":13.72,"v":86000},{"d":"2000-05-22","o":13.72,"h":13.75,"l":13.5,"c":13.53,"v":270000},{"d":"2000-05-23","o":13.66,"h":13.66,"l":13.25,"c":13.25,"v":148000},{"d":"2000-05-24","o":13.28,"h":13.56,"l":13.25,"c":13.56,"v":116000},{"d":"2000-05-25","o":13.69,"h":13.75,"l":13.5,"c":13.59,"v":91800},{"d":"2000-05-26","o":13.66,"h":13.66,"l":13.44,"c":13.44,"v":26600},{"d":"2000-05-30","o":13.38,"h":13.72,"l":13.25,"c":13.72,"v":76200},{"d":"2000-05-31","o":13.59,"h":13.72,"l":13.28,"c":13.28,"v":113000},{"d":"2000-06-01","o":13.28,"h":13.72,"l":13.28,"c":13.72,"v":153200},{"d":"2000-06-02","o":13.59,"h":13.75,"l":13.59,"c":13.75,"v":239200},{"d":"2000-06-05","o":13.75,"h":13.75,"l":13.69,"c":13.72,"v":77200},{"d":"2000-06-06","o":13.59,"h":13.75,"l":13.44,"c":13.5,"v":85600},{"d":"2000-06-07","o":13.56,"h":13.56,"l":13.25,"c":13.53,"v":106000},{"d":"2000-06-08","o":13.5,"h":13.66,"l":13.5,"c":13.56,"v":88600},{"d":"2000-06-09","o":13.44,"h":13.72,"l":13.44,"c":13.62,"v":43200},{"d":"2000-06-12","o":13.53,"h":13.72,"l":13.47,"c":13.69,"v":84800},{"d":"2000-06-13","o":13.72,"h":13.91,"l":13.69,"c":13.91,"v":220400},{"d":"2000-06-14","o":13.91,"h":14,"l":13.59,"c":13.59,"v":93600},{"d":"2000-06-15","o":13.53,"h":13.62,"l":13.47,"c":13.56,"v":128800},{"d":"2000-06-16","o":13.59,"h":14.12,"l":13.59,"c":14.09,"v":486600},{"d":"2000-06-19","o":14.12,"h":14.47,"l":14,"c":14.47,"v":244400},{"d":"2000-06-20","o":14.47,"h":14.47,"l":13.97,"c":14.03,"v":110800},{"d":"2000-06-21","o":14.09,"h":14.25,"l":14.09,"c":14.16,"v":111000},{"d":"2000-06-22","o":14.28,"h":14.28,"l":13.88,"c":14.03,"v":253600},{"d":"2000-06-23","o":14.06,"h":14.12,"l":14.03,"c":14.06,"v":195200},{"d":"2000-06-26","o":13.75,"h":14.25,"l":13.75,"c":14.25,"v":304800},{"d":"2000-06-27","o":14.44,"h":14.47,"l":14.06,"c":14.06,"v":206000},{"d":"2000-06-28","o":14.09,"h":14.5,"l":14.09,"c":14.5,"v":178600},{"d":"2000-06-29","o":14.41,"h":14.66,"l":14.28,"c":14.28,"v":147800},{"d":"2000-06-30","o":14.31,"h":14.5,"l":13.5,"c":13.5,"v":411400},{"d":"2000-07-03","o":13.62,"h":14.19,"l":13.62,"c":14.19,"v":110800},{"d":"2000-07-05","o":14.19,"h":14.5,"l":13.97,"c":14.44,"v":125400},{"d":"2000-07-06","o":14.47,"h":14.59,"l":14.19,"c":14.44,"v":117800},{"d":"2000-07-07","o":14.44,"h":14.84,"l":14.38,"c":14.44,"v":243000},{"d":"2000-07-10","o":14.44,"h":14.47,"l":14.25,"c":14.28,"v":49600},{"d":"2000-07-11","o":14.22,"h":14.72,"l":14,"c":14.72,"v":266000},{"d":"2000-07-12","o":14.62,"h":14.97,"l":14.59,"c":14.97,"v":58800},{"d":"2000-07-13","o":14.88,"h":15,"l":14.72,"c":14.97,"v":100200},{"d":"2000-07-14","o":14.94,"h":14.94,"l":14.25,"c":14.31,"v":152200},{"d":"2000-07-17","o":14.19,"h":14.47,"l":14.19,"c":14.47,"v":110200},{"d":"2000-07-18","o":14.34,"h":14.5,"l":14.31,"c":14.34,"v":44800},{"d":"2000-07-19","o":14.47,"h":14.5,"l":14.16,"c":14.34,"v":101600},{"d":"2000-07-20","o":14.31,"h":14.47,"l":13.91,"c":14,"v":86800},{"d":"2000-07-21","o":14.06,"h":14.12,"l":11.69,"c":12.16,"v":1029200},{"d":"2000-07-24","o":12.16,"h":12.5,"l":12.16,"c":12.5,"v":431800},{"d":"2000-07-25","o":12.53,"h":12.69,"l":12.44,"c":12.5,"v":447400},{"d":"2000-07-26","o":12.5,"h":12.5,"l":12.34,"c":12.44,"v":338800},{"d":"2000-07-27","o":12.38,"h":12.56,"l":12.31,"c":12.31,"v":364600},{"d":"2000-07-28","o":12.34,"h":12.5,"l":12.12,"c":12.16,"v":210800},{"d":"2000-07-31","o":12.16,"h":12.47,"l":12.16,"c":12.47,"v":77800},{"d":"2000-08-01","o":12.47,"h":12.5,"l":12.16,"c":12.31,"v":61600},{"d":"2000-08-02","o":12.38,"h":12.44,"l":12.16,"c":12.41,"v":305400},{"d":"2000-08-03","o":12.47,"h":12.59,"l":12.38,"c":12.41,"v":59400},{"d":"2000-08-04","o":12.44,"h":12.5,"l":12.31,"c":12.41,"v":224000},{"d":"2000-08-07","o":12.41,"h":12.94,"l":12.34,"c":12.94,"v":155200},{"d":"2000-08-08","o":12.94,"h":13,"l":12.78,"c":12.97,"v":49000},{"d":"2000-08-09","o":12.97,"h":13.06,"l":12.78,"c":12.97,"v":89200},{"d":"2000-08-10","o":12.97,"h":13.09,"l":12.59,"c":12.59,"v":145400},{"d":"2000-08-11","o":12.66,"h":12.94,"l":12.66,"c":12.81,"v":115400},{"d":"2000-08-14","o":12.88,"h":12.94,"l":12.66,"c":12.78,"v":144000},{"d":"2000-08-15","o":12.75,"h":12.78,"l":12.34,"c":12.34,"v":124000},{"d":"2000-08-16","o":12.41,"h":12.41,"l":11.97,"c":12.31,"v":205800},{"d":"2000-08-17","o":12.28,"h":12.38,"l":12.22,"c":12.31,"v":64800},{"d":"2000-08-18","o":12.38,"h":12.47,"l":12.06,"c":12.09,"v":112000},{"d":"2000-08-21","o":12.16,"h":12.28,"l":11.88,"c":11.97,"v":165800},{"d":"2000-08-22","o":11.94,"h":11.97,"l":11.69,"c":11.84,"v":181200},{"d":"2000-08-23","o":11.84,"h":11.88,"l":11.44,"c":11.59,"v":208800},{"d":"2000-08-24","o":11.16,"h":11.44,"l":11.12,"c":11.25,"v":408200},{"d":"2000-08-25","o":11.31,"h":11.72,"l":11.31,"c":11.66,"v":200600},{"d":"2000-08-28","o":11.94,"h":11.94,"l":11.53,"c":11.56,"v":200800},{"d":"2000-08-29","o":11.53,"h":11.91,"l":11.47,"c":11.75,"v":121000},{"d":"2000-08-30","o":11.75,"h":11.75,"l":11.44,"c":11.69,"v":133200},{"d":"2000-08-31","o":11.72,"h":11.84,"l":11.5,"c":11.66,"v":456200},{"d":"2000-09-01","o":11.69,"h":11.97,"l":11.69,"c":11.78,"v":180800},{"d":"2000-09-05","o":11.91,"h":11.91,"l":11.53,"c":11.72,"v":117800},{"d":"2000-09-06","o":11.69,"h":12.03,"l":11.62,"c":11.97,"v":353200},{"d":"2000-09-07","o":11.91,"h":12.31,"l":11.91,"c":12.09,"v":180400},{"d":"2000-09-08","o":12.03,"h":12.22,"l":12.03,"c":12.16,"v":173000},{"d":"2000-09-11","o":12.28,"h":12.69,"l":12.22,"c":12.44,"v":215800},{"d":"2000-09-12","o":12.44,"h":12.53,"l":12.34,"c":12.44,"v":199200},{"d":"2000-09-13","o":12.5,"h":12.66,"l":12.25,"c":12.38,"v":89400},{"d":"2000-09-14","o":12.38,"h":12.47,"l":12.09,"c":12.22,"v":99200},{"d":"2000-09-15","o":12.06,"h":12.38,"l":12.06,"c":12.31,"v":228000},{"d":"2000-09-18","o":12.19,"h":12.19,"l":11.78,"c":12,"v":124000},{"d":"2000-09-19","o":12.06,"h":12.12,"l":11.84,"c":11.97,"v":51600},{"d":"2000-09-20","o":11.84,"h":12.03,"l":10.94,"c":11.84,"v":523000},{"d":"2000-09-21","o":11.84,"h":12.12,"l":11.72,"c":11.72,"v":149800},{"d":"2000-09-22","o":11.59,"h":11.59,"l":11.44,"c":11.5,"v":204800},{"d":"2000-09-25","o":11.38,"h":11.41,"l":11.28,"c":11.38,"v":125600},{"d":"2000-09-26","o":11.25,"h":11.75,"l":11.25,"c":11.62,"v":178200},{"d":"2000-09-27","o":11.56,"h":11.84,"l":11.44,"c":11.69,"v":286000},{"d":"2000-09-28","o":11.56,"h":11.81,"l":11.56,"c":11.66,"v":163600},{"d":"2000-09-29","o":11.72,"h":12.09,"l":11.72,"c":11.97,"v":148600},{"d":"2000-10-02","o":12.09,"h":12.28,"l":11.69,"c":11.72,"v":148800},{"d":"2000-10-03","o":11.59,"h":11.78,"l":11.44,"c":11.72,"v":249800},{"d":"2000-10-04","o":11.72,"h":11.78,"l":11.56,"c":11.56,"v":210000},{"d":"2000-10-05","o":11.5,"h":11.62,"l":11.44,"c":11.56,"v":93400},{"d":"2000-10-06","o":11.53,"h":11.56,"l":11.16,"c":11.16,"v":194600},{"d":"2000-10-09","o":11.03,"h":11.34,"l":11.03,"c":11.31,"v":146600},{"d":"2000-10-10","o":11.19,"h":11.34,"l":10.91,"c":10.91,"v":199200},{"d":"2000-10-11","o":10.72,"h":11.25,"l":10.72,"c":11.19,"v":254000},{"d":"2000-10-12","o":11.09,"h":11.16,"l":10.91,"c":11.16,"v":228400},{"d":"2000-10-13","o":11.09,"h":11.62,"l":10.94,"c":11.62,"v":153000},{"d":"2000-10-16","o":11.62,"h":11.62,"l":11.19,"c":11.19,"v":105200},{"d":"2000-10-17","o":11.19,"h":11.25,"l":10.88,"c":10.97,"v":112000},{"d":"2000-10-18","o":10.91,"h":11.22,"l":10.84,"c":11.09,"v":113400},{"d":"2000-10-19","o":11.09,"h":11.47,"l":11,"c":11.34,"v":149600},{"d":"2000-10-20","o":10.44,"h":10.44,"l":9.69,"c":9.94,"v":1515600},{"d":"2000-10-23","o":9.94,"h":10.16,"l":9.84,"c":10.03,"v":490800},{"d":"2000-10-24","o":9.91,"h":10.12,"l":9.75,"c":10.12,"v":213400},{"d":"2000-10-25","o":10.09,"h":10.19,"l":9.94,"c":10.06,"v":240800},{"d":"2000-10-26","o":10.09,"h":10.16,"l":9.75,"c":10.16,"v":248600},{"d":"2000-10-27","o":10.16,"h":10.22,"l":10.03,"c":10.16,"v":110200},{"d":"2000-10-30","o":10.12,"h":10.16,"l":10,"c":10.12,"v":321800},{"d":"2000-10-31","o":10.16,"h":10.47,"l":10.16,"c":10.34,"v":463800},{"d":"2000-11-01","o":10.38,"h":10.38,"l":10,"c":10.19,"v":157200},{"d":"2000-11-02","o":10.28,"h":10.34,"l":9.94,"c":10.31,"v":155200},{"d":"2000-11-03","o":10.31,"h":10.44,"l":10.25,"c":10.44,"v":555400},{"d":"2000-11-06","o":10.41,"h":10.59,"l":10.34,"c":10.59,"v":769400},{"d":"2000-11-07","o":10.56,"h":10.94,"l":10.56,"c":10.91,"v":350200},{"d":"2000-11-08","o":10.91,"h":11.56,"l":10.81,"c":11.25,"v":1142800},{"d":"2000-11-09","o":11.25,"h":11.38,"l":11,"c":11.19,"v":436000},{"d":"2000-11-10","o":11.12,"h":11.22,"l":10.69,"c":11.12,"v":376800},{"d":"2000-11-13","o":11.12,"h":11.72,"l":11.12,"c":11.66,"v":320000},{"d":"2000-11-14","o":11.62,"h":12.03,"l":11.5,"c":12,"v":276400},{"d":"2000-11-15","o":12.09,"h":12.31,"l":11.84,"c":12,"v":241200},{"d":"2000-11-16","o":11.88,"h":11.94,"l":11.72,"c":11.78,"v":336400},{"d":"2000-11-17","o":11.78,"h":12.5,"l":11.78,"c":12.25,"v":304000},{"d":"2000-11-20","o":12.25,"h":12.53,"l":12.22,"c":12.25,"v":140600},{"d":"2000-11-21","o":12.25,"h":12.41,"l":12.09,"c":12.09,"v":111400},{"d":"2000-11-22","o":12.12,"h":12.12,"l":11.56,"c":12.06,"v":191800},{"d":"2000-11-24","o":12.09,"h":12.38,"l":12.03,"c":12.38,"v":55000},{"d":"2000-11-27","o":12.44,"h":12.53,"l":12.38,"c":12.38,"v":113400},{"d":"2000-11-28","o":12.44,"h":12.47,"l":12.12,"c":12.12,"v":78600},{"d":"2000-11-29","o":12.19,"h":12.59,"l":12.12,"c":12.53,"v":93000},{"d":"2000-11-30","o":12.47,"h":12.53,"l":12.28,"c":12.5,"v":161800},{"d":"2000-12-01","o":12.5,"h":12.78,"l":12.5,"c":12.56,"v":158600},{"d":"2000-12-04","o":12.56,"h":12.94,"l":12.5,"c":12.5,"v":196000},{"d":"2000-12-05","o":12.62,"h":12.88,"l":12.62,"c":12.84,"v":170000},{"d":"2000-12-06","o":12.78,"h":12.94,"l":12.69,"c":12.72,"v":126600},{"d":"2000-12-07","o":12.72,"h":12.84,"l":12.53,"c":12.69,"v":133800},{"d":"2000-12-08","o":12.72,"h":12.72,"l":12.56,"c":12.72,"v":232600},{"d":"2000-12-11","o":12.62,"h":12.97,"l":12.56,"c":12.97,"v":138800},{"d":"2000-12-12","o":12.97,"h":13.16,"l":12.78,"c":12.97,"v":142200},{"d":"2000-12-13","o":13,"h":13.25,"l":12.94,"c":13.22,"v":142200},{"d":"2000-12-14","o":13.22,"h":13.62,"l":13.12,"c":13.56,"v":328200},{"d":"2000-12-15","o":13.69,"h":13.78,"l":13.31,"c":13.53,"v":235400},{"d":"2000-12-18","o":13.53,"h":13.91,"l":13.5,"c":13.88,"v":150000},{"d":"2000-12-19","o":13.69,"h":14,"l":13.69,"c":13.94,"v":456400},{"d":"2000-12-20","o":13.91,"h":13.91,"l":13.62,"c":13.75,"v":194400},{"d":"2000-12-21","o":13.69,"h":13.94,"l":13.69,"c":13.88,"v":133200},{"d":"2000-12-22","o":13.81,"h":14.19,"l":13.72,"c":14.19,"v":145600},{"d":"2000-12-26","o":14.19,"h":14.19,"l":13.94,"c":14.06,"v":155000},{"d":"2000-12-27","o":14.09,"h":14.47,"l":14.06,"c":14.47,"v":118000},{"d":"2000-12-28","o":14.41,"h":15,"l":14.41,"c":15,"v":155800},{"d":"2000-12-29","o":14.91,"h":15.06,"l":14.69,"c":14.69,"v":149400},{"d":"2001-01-02","o":14.69,"h":14.69,"l":13.94,"c":14.38,"v":172800},{"d":"2001-01-03","o":14.25,"h":14.5,"l":13.62,"c":14.38,"v":271200},{"d":"2001-01-04","o":14.31,"h":14.62,"l":14.16,"c":14.22,"v":165200},{"d":"2001-01-05","o":14.12,"h":14.16,"l":13.78,"c":13.84,"v":141800},{"d":"2001-01-08","o":13.84,"h":13.91,"l":13.66,"c":13.88,"v":78600},{"d":"2001-01-09","o":13.5,"h":13.84,"l":13.22,"c":13.69,"v":224200},{"d":"2001-01-10","o":13.72,"h":14.16,"l":13.69,"c":14.06,"v":308400},{"d":"2001-01-11","o":14.09,"h":14.5,"l":14.06,"c":14.44,"v":270200},{"d":"2001-01-12","o":14.44,"h":14.78,"l":14.25,"c":14.75,"v":315400},{"d":"2001-01-16","o":14.69,"h":14.72,"l":14.38,"c":14.72,"v":342400},{"d":"2001-01-17","o":14.72,"h":14.81,"l":14.59,"c":14.59,"v":183600},{"d":"2001-01-18","o":14.59,"h":14.59,"l":14.03,"c":14.44,"v":184000},{"d":"2001-01-19","o":14.38,"h":14.66,"l":14.09,"c":14.09,"v":109600},{"d":"2001-01-22","o":14.12,"h":14.16,"l":14,"c":14.03,"v":150200},{"d":"2001-01-23","o":14.03,"h":14.75,"l":14.03,"c":14.75,"v":154200},{"d":"2001-01-24","o":14.66,"h":14.84,"l":14.59,"c":14.66,"v":101800},{"d":"2001-01-25","o":14.53,"h":14.84,"l":14.38,"c":14.38,"v":113200},{"d":"2001-01-26","o":14.5,"h":14.69,"l":14,"c":14.28,"v":145400},{"d":"2001-01-29","o":14.4,"h":14.88,"l":14.25,"c":14.25,"v":554000},{"d":"2001-01-30","o":14.25,"h":14.73,"l":14.23,"c":14.61,"v":228600},{"d":"2001-01-31","o":14.66,"h":15.16,"l":14.66,"c":14.96,"v":180800},{"d":"2001-02-01","o":14.96,"h":15.11,"l":14.8,"c":14.93,"v":75400},{"d":"2001-02-02","o":14.93,"h":14.95,"l":14.25,"c":14.35,"v":227400},{"d":"2001-02-05","o":14.32,"h":14.32,"l":14.11,"c":14.17,"v":184800},{"d":"2001-02-06","o":14.25,"h":14.8,"l":14.2,"c":14.78,"v":149200},{"d":"2001-02-07","o":14.53,"h":14.68,"l":14.39,"c":14.39,"v":208600},{"d":"2001-02-08","o":14.48,"h":14.52,"l":14.4,"c":14.51,"v":113400},{"d":"2001-02-09","o":14.44,"h":14.57,"l":14.19,"c":14.25,"v":51400},{"d":"2001-02-12","o":14.34,"h":14.55,"l":14.34,"c":14.49,"v":202200},{"d":"2001-02-13","o":14.49,"h":14.75,"l":14.35,"c":14.43,"v":183400},{"d":"2001-02-14","o":14.49,"h":14.57,"l":14.4,"c":14.5,"v":119800},{"d":"2001-02-15","o":14.5,"h":14.65,"l":14.5,"c":14.65,"v":129200},{"d":"2001-02-16","o":14.73,"h":14.78,"l":14.24,"c":14.3,"v":106000},{"d":"2001-02-20","o":14.31,"h":14.39,"l":14.26,"c":14.38,"v":183000},{"d":"2001-02-21","o":14.57,"h":14.75,"l":14.47,"c":14.57,"v":145600},{"d":"2001-02-22","o":14.5,"h":15,"l":14.5,"c":14.65,"v":206400},{"d":"2001-02-23","o":14.55,"h":14.94,"l":14.45,"c":14.69,"v":108000},{"d":"2001-02-26","o":14.69,"h":14.94,"l":14.65,"c":14.94,"v":103200},{"d":"2001-02-27","o":14.99,"h":15.11,"l":14.43,"c":14.43,"v":200200},{"d":"2001-02-28","o":14.49,"h":14.49,"l":14.23,"c":14.35,"v":297400},{"d":"2001-03-01","o":14.3,"h":14.75,"l":14.27,"c":14.48,"v":244400},{"d":"2001-03-02","o":14.43,"h":14.57,"l":14.43,"c":14.56,"v":118000},{"d":"2001-03-05","o":14.56,"h":15.1,"l":14.56,"c":14.94,"v":143400},{"d":"2001-03-06","o":14.81,"h":15.14,"l":14.8,"c":14.95,"v":74600},{"d":"2001-03-07","o":14.89,"h":15.23,"l":14.88,"c":15.23,"v":186400},{"d":"2001-03-08","o":15.23,"h":15.5,"l":15.15,"c":15.22,"v":200200},{"d":"2001-03-09","o":15.12,"h":15.68,"l":15.01,"c":15.4,"v":231800},{"d":"2001-03-12","o":15.32,"h":15.8,"l":15.1,"c":15.59,"v":610600},{"d":"2001-03-13","o":15.25,"h":15.49,"l":15.25,"c":15.45,"v":231400},{"d":"2001-03-14","o":15,"h":15,"l":14.68,"c":14.9,"v":509800},{"d":"2001-03-15","o":15.1,"h":15.12,"l":14.81,"c":14.97,"v":162600},{"d":"2001-03-16","o":14.9,"h":15.1,"l":14.6,"c":14.6,"v":214000},{"d":"2001-03-19","o":15.07,"h":15.26,"l":15,"c":15.26,"v":456000},{"d":"2001-03-20","o":15,"h":15.5,"l":14.91,"c":15.5,"v":302200},{"d":"2001-03-21","o":15.38,"h":15.49,"l":14.75,"c":15.2,"v":247800},{"d":"2001-03-22","o":15.09,"h":15.09,"l":14.26,"c":14.55,"v":454400},{"d":"2001-03-23","o":14.68,"h":15.05,"l":14.6,"c":14.79,"v":112600},{"d":"2001-03-26","o":14.66,"h":15.03,"l":14.44,"c":14.74,"v":177600},{"d":"2001-03-27","o":14.74,"h":15.45,"l":14.53,"c":15.45,"v":165600},{"d":"2001-03-28","o":15.35,"h":15.35,"l":14.77,"c":14.77,"v":69600},{"d":"2001-03-29","o":14.75,"h":15.15,"l":14.74,"c":14.75,"v":127000},{"d":"2001-03-30","o":15.38,"h":15.38,"l":14.97,"c":15.23,"v":178000},{"d":"2001-04-02","o":15.23,"h":15.5,"l":14.9,"c":14.91,"v":98600},{"d":"2001-04-03","o":14.78,"h":15.05,"l":14.73,"c":14.8,"v":78800},{"d":"2001-04-04","o":14.73,"h":15.15,"l":14.62,"c":14.9,"v":65200},{"d":"2001-04-05","o":14.94,"h":15.49,"l":14.94,"c":15.49,"v":84800},{"d":"2001-04-06","o":15.46,"h":15.46,"l":15.05,"c":15.27,"v":54000},{"d":"2001-04-09","o":15.32,"h":15.5,"l":15.12,"c":15.26,"v":94600},{"d":"2001-04-10","o":15.39,"h":15.7,"l":15.35,"c":15.7,"v":154400},{"d":"2001-04-11","o":15.64,"h":15.64,"l":15.2,"c":15.32,"v":67400},{"d":"2001-04-12","o":15.3,"h":15.34,"l":15.06,"c":15.3,"v":76400},{"d":"2001-04-16","o":15.2,"h":15.56,"l":15.18,"c":15.34,"v":64600},{"d":"2001-04-17","o":15.38,"h":15.75,"l":15.38,"c":15.75,"v":95800},{"d":"2001-04-18","o":15.7,"h":16.25,"l":15.62,"c":15.93,"v":217000},{"d":"2001-04-19","o":15.8,"h":16.09,"l":15.75,"c":16,"v":105800},{"d":"2001-04-20","o":16.05,"h":16.25,"l":15.91,"c":15.95,"v":320000},{"d":"2001-04-23","o":15.82,"h":16.25,"l":15.8,"c":15.9,"v":234400},{"d":"2001-04-24","o":15.9,"h":16.1,"l":15.52,"c":15.75,"v":784200},{"d":"2001-04-25","o":15.7,"h":16.4,"l":15.59,"c":16.25,"v":290000},{"d":"2001-04-26","o":16.25,"h":16.35,"l":16.06,"c":16.17,"v":205600},{"d":"2001-04-27","o":16.22,"h":16.34,"l":15.9,"c":15.95,"v":115800},{"d":"2001-04-30","o":15.8,"h":15.94,"l":15.75,"c":15.79,"v":82200},{"d":"2001-05-01","o":15.79,"h":15.98,"l":15.5,"c":15.98,"v":181800},{"d":"2001-05-02","o":15.98,"h":16.5,"l":15.93,"c":16.41,"v":135000},{"d":"2001-05-03","o":16.41,"h":16.75,"l":16.25,"c":16.52,"v":220600},{"d":"2001-05-04","o":16.53,"h":16.75,"l":16.27,"c":16.6,"v":205600},{"d":"2001-05-07","o":16.59,"h":16.65,"l":16.38,"c":16.38,"v":82400},{"d":"2001-05-08","o":16.25,"h":16.8,"l":16.25,"c":16.8,"v":264600},{"d":"2001-05-09","o":17,"h":17.73,"l":16.75,"c":17.58,"v":246400},{"d":"2001-05-10","o":17.5,"h":17.94,"l":17.42,"c":17.5,"v":345000},{"d":"2001-05-11","o":17.45,"h":17.55,"l":17,"c":17.33,"v":199200},{"d":"2001-05-14","o":17.34,"h":17.34,"l":17.08,"c":17.2,"v":127600},{"d":"2001-05-15","o":17.33,"h":17.5,"l":17.12,"c":17.38,"v":341600},{"d":"2001-05-16","o":17.27,"h":18.2,"l":17.08,"c":18.1,"v":303400},{"d":"2001-05-17","o":18.1,"h":18.6,"l":18.02,"c":18.4,"v":183800},{"d":"2001-05-18","o":18.15,"h":18.16,"l":17.5,"c":17.73,"v":373200},{"d":"2001-05-21","o":17.73,"h":18.12,"l":17.73,"c":18.12,"v":108600},{"d":"2001-05-22","o":18.12,"h":18.5,"l":17.88,"c":18.24,"v":123200},{"d":"2001-05-23","o":18.24,"h":18.24,"l":17.4,"c":17.49,"v":201600},{"d":"2001-05-24","o":17.49,"h":17.49,"l":16.8,"c":17.15,"v":220800},{"d":"2001-05-25","o":17.15,"h":17.25,"l":17.06,"c":17.2,"v":142000},{"d":"2001-05-29","o":17.2,"h":17.2,"l":16.75,"c":16.92,"v":192000},{"d":"2001-05-30","o":16.92,"h":16.97,"l":16.65,"c":16.68,"v":125600},{"d":"2001-05-31","o":16.81,"h":16.81,"l":16.42,"c":16.48,"v":150000},{"d":"2001-06-01","o":16.55,"h":16.79,"l":16.38,"c":16.63,"v":115000},{"d":"2001-06-04","o":16.55,"h":17.09,"l":16.45,"c":17.08,"v":164000},{"d":"2001-06-05","o":16.95,"h":17.7,"l":16.95,"c":17.7,"v":152800},{"d":"2001-06-06","o":17.62,"h":17.63,"l":17.3,"c":17.34,"v":71000},{"d":"2001-06-07","o":17.27,"h":17.5,"l":17.1,"c":17.5,"v":76200},{"d":"2001-06-08","o":17.62,"h":17.62,"l":17.38,"c":17.42,"v":46800},{"d":"2001-06-11","o":17.42,"h":17.5,"l":17.23,"c":17.33,"v":85200},{"d":"2001-06-12","o":17.25,"h":17.37,"l":17.18,"c":17.34,"v":94000},{"d":"2001-06-13","o":17.33,"h":17.58,"l":17.33,"c":17.4,"v":89800},{"d":"2001-06-14","o":17.34,"h":17.38,"l":16.88,"c":16.98,"v":179200},{"d":"2001-06-15","o":16.85,"h":17.05,"l":16.73,"c":17.05,"v":154800},{"d":"2001-06-18","o":17.25,"h":17.55,"l":16.8,"c":17.55,"v":222400},{"d":"2001-06-19","o":17.55,"h":17.9,"l":17.38,"c":17.42,"v":156200},{"d":"2001-06-20","o":17.5,"h":18,"l":17.35,"c":18,"v":226000},{"d":"2001-06-21","o":17.7,"h":17.79,"l":17,"c":17,"v":342600},{"d":"2001-06-22","o":17.25,"h":17.38,"l":16.54,"c":16.7,"v":202800},{"d":"2001-06-25","o":16.76,"h":16.91,"l":16.4,"c":16.45,"v":125600},{"d":"2001-06-26","o":16.38,"h":16.54,"l":15.91,"c":16.3,"v":232800},{"d":"2001-06-27","o":16.3,"h":16.44,"l":16.23,"c":16.24,"v":81800},{"d":"2001-06-28","o":16.3,"h":16.4,"l":16.25,"c":16.4,"v":108600},{"d":"2001-06-29","o":16.45,"h":16.6,"l":16,"c":16.22,"v":434000},{"d":"2001-07-02","o":16.33,"h":16.4,"l":15.99,"c":16.08,"v":170800},{"d":"2001-07-03","o":16.17,"h":16.25,"l":15.95,"c":16.02,"v":66800},{"d":"2001-07-05","o":16.1,"h":16.36,"l":16.09,"c":16.09,"v":94800},{"d":"2001-07-06","o":16.09,"h":16.09,"l":15.62,"c":15.68,"v":120600},{"d":"2001-07-09","o":15.7,"h":15.8,"l":15.25,"c":15.5,"v":136000},{"d":"2001-07-10","o":15.5,"h":15.65,"l":15.5,"c":15.55,"v":142800},{"d":"2001-07-11","o":15.61,"h":15.83,"l":15.5,"c":15.5,"v":124000},{"d":"2001-07-12","o":15.57,"h":16.08,"l":15.57,"c":15.93,"v":357000},{"d":"2001-07-13","o":16,"h":16.09,"l":15.85,"c":15.85,"v":100600},{"d":"2001-07-16","o":15.73,"h":16.05,"l":15.73,"c":15.77,"v":99200},{"d":"2001-07-17","o":15.77,"h":16.16,"l":15.77,"c":16.16,"v":88800},{"d":"2001-07-18","o":16.16,"h":16.45,"l":16,"c":16.25,"v":79800},{"d":"2001-07-19","o":16,"h":16.58,"l":16,"c":16.58,"v":72200},{"d":"2001-07-20","o":16.48,"h":16.8,"l":16.47,"c":16.47,"v":115400},{"d":"2001-07-23","o":16.76,"h":17.05,"l":16.5,"c":16.5,"v":163200},{"d":"2001-07-24","o":16.59,"h":16.59,"l":16.12,"c":16.35,"v":209600},{"d":"2001-07-25","o":16.35,"h":16.83,"l":16.2,"c":16.76,"v":275000},{"d":"2001-07-26","o":16.75,"h":17,"l":16.25,"c":16.81,"v":164200},{"d":"2001-07-27","o":16.78,"h":16.78,"l":16.52,"c":16.57,"v":81800},{"d":"2001-07-30","o":16.57,"h":16.75,"l":16.25,"c":16.3,"v":189600},{"d":"2001-07-31","o":16.3,"h":16.65,"l":16.1,"c":16.5,"v":83800},{"d":"2001-08-01","o":16.5,"h":16.69,"l":16.41,"c":16.58,"v":55400},{"d":"2001-08-02","o":16.62,"h":16.65,"l":16.45,"c":16.55,"v":62400},{"d":"2001-08-03","o":16.55,"h":16.77,"l":16.38,"c":16.75,"v":99800},{"d":"2001-08-06","o":16.66,"h":16.7,"l":16.45,"c":16.45,"v":39400},{"d":"2001-08-07","o":16.54,"h":16.65,"l":16.41,"c":16.53,"v":112600},{"d":"2001-08-08","o":16.5,"h":16.75,"l":16.47,"c":16.57,"v":140800},{"d":"2001-08-09","o":16.55,"h":16.78,"l":16.55,"c":16.68,"v":108400},{"d":"2001-08-10","o":16.68,"h":16.81,"l":16.65,"c":16.73,"v":111400},{"d":"2001-08-13","o":16.76,"h":16.79,"l":16.62,"c":16.67,"v":52200},{"d":"2001-08-14","o":17,"h":17.42,"l":17,"c":17.12,"v":129200},{"d":"2001-08-15","o":17.12,"h":17.23,"l":16.9,"c":17.05,"v":75400},{"d":"2001-08-16","o":17.14,"h":17.4,"l":17.03,"c":17.29,"v":131200},{"d":"2001-08-17","o":17.33,"h":17.67,"l":17.2,"c":17.58,"v":235600},{"d":"2001-08-20","o":17.58,"h":17.58,"l":17.2,"c":17.57,"v":102000},{"d":"2001-08-21","o":17.57,"h":18.12,"l":17.5,"c":17.77,"v":253000},{"d":"2001-08-22","o":18,"h":18,"l":17.77,"c":18,"v":170800},{"d":"2001-08-23","o":18.05,"h":18.12,"l":17.98,"c":17.98,"v":141000},{"d":"2001-08-24","o":17.93,"h":17.93,"l":17.67,"c":17.87,"v":137200},{"d":"2001-08-27","o":17.92,"h":18.3,"l":17.91,"c":17.98,"v":177000},{"d":"2001-08-28","o":17.98,"h":18.16,"l":17.85,"c":17.89,"v":121600},{"d":"2001-08-29","o":18,"h":18.5,"l":17.9,"c":18.45,"v":182200},{"d":"2001-08-30","o":18.35,"h":18.35,"l":17.62,"c":17.8,"v":179800},{"d":"2001-08-31","o":17.85,"h":18.15,"l":17.82,"c":17.9,"v":90000},{"d":"2001-09-04","o":17.9,"h":17.9,"l":17.1,"c":17.7,"v":280000},{"d":"2001-09-05","o":17.83,"h":18.35,"l":17.76,"c":18.3,"v":191400},{"d":"2001-09-06","o":18.3,"h":18.3,"l":17.95,"c":18.03,"v":200200},{"d":"2001-09-07","o":17.98,"h":18,"l":17.6,"c":17.7,"v":163800},{"d":"2001-09-10","o":17.61,"h":17.63,"l":17.3,"c":17.5,"v":86200},{"d":"2001-09-17","o":17.38,"h":17.38,"l":16.64,"c":16.64,"v":114800},{"d":"2001-09-18","o":16.58,"h":16.67,"l":16.58,"c":16.63,"v":113200},{"d":"2001-09-19","o":16.62,"h":16.67,"l":15.82,"c":16.09,"v":186000},{"d":"2001-09-20","o":16.09,"h":16.09,"l":15.35,"c":15.4,"v":124000},{"d":"2001-09-21","o":14.75,"h":15.12,"l":14.25,"c":15.03,"v":285200},{"d":"2001-09-24","o":15.13,"h":15.85,"l":15.13,"c":15.7,"v":209200},{"d":"2001-09-25","o":15.7,"h":15.85,"l":15.5,"c":15.55,"v":263400},{"d":"2001-09-26","o":15.48,"h":15.7,"l":15.48,"c":15.57,"v":137400},{"d":"2001-09-27","o":15.56,"h":15.74,"l":15.1,"c":15.62,"v":166400},{"d":"2001-09-28","o":15.7,"h":16.25,"l":15.7,"c":15.9,"v":142800},{"d":"2001-10-01","o":15.9,"h":16.05,"l":15.26,"c":16.05,"v":144000},{"d":"2001-10-02","o":16.38,"h":16.41,"l":16.18,"c":16.35,"v":129000},{"d":"2001-10-03","o":16.48,"h":16.5,"l":16.25,"c":16.43,"v":114600},{"d":"2001-10-04","o":16.43,"h":16.43,"l":16.12,"c":16.15,"v":126400},{"d":"2001-10-05","o":16.22,"h":16.44,"l":15.93,"c":16.33,"v":249400},{"d":"2001-10-08","o":16.38,"h":16.38,"l":16.1,"c":16.13,"v":63600},{"d":"2001-10-09","o":15.98,"h":16.35,"l":15.82,"c":15.82,"v":84600},{"d":"2001-10-10","o":15.82,"h":16.5,"l":15.76,"c":16.5,"v":127800},{"d":"2001-10-11","o":16.5,"h":17.01,"l":16.4,"c":17,"v":98600},{"d":"2001-10-12","o":17.01,"h":17.23,"l":16.6,"c":17.01,"v":122600},{"d":"2001-10-15","o":16.95,"h":17.37,"l":16.92,"c":17,"v":361800},{"d":"2001-10-16","o":16.92,"h":17,"l":16.75,"c":16.95,"v":80800},{"d":"2001-10-17","o":16.83,"h":16.89,"l":16.38,"c":16.51,"v":249600},{"d":"2001-10-18","o":16.51,"h":16.7,"l":16.5,"c":16.5,"v":64600},{"d":"2001-10-19","o":14.55,"h":14.6,"l":13.55,"c":14.5,"v":2067800},{"d":"2001-10-22","o":14.8,"h":15.2,"l":14.66,"c":14.95,"v":278200},{"d":"2001-10-23","o":14.95,"h":15.1,"l":14.94,"c":14.96,"v":140200},{"d":"2001-10-24","o":15,"h":15.04,"l":14.96,"c":14.96,"v":106600},{"d":"2001-10-25","o":14.96,"h":15.2,"l":14.93,"c":15,"v":181200},{"d":"2001-10-26","o":14.99,"h":15.24,"l":14.97,"c":14.99,"v":80000},{"d":"2001-10-29","o":15.01,"h":15.2,"l":14.96,"c":14.97,"v":176400},{"d":"2001-10-30","o":14.97,"h":15.17,"l":14.96,"c":14.96,"v":122400},{"d":"2001-10-31","o":15.02,"h":15.28,"l":14.97,"c":15.05,"v":68400},{"d":"2001-11-01","o":15.1,"h":15.4,"l":15,"c":15.25,"v":86600},{"d":"2001-11-02","o":15.24,"h":15.64,"l":15.18,"c":15.39,"v":98000},{"d":"2001-11-05","o":15.39,"h":15.69,"l":15.34,"c":15.54,"v":131000},{"d":"2001-11-06","o":15.53,"h":15.98,"l":15.43,"c":15.93,"v":99800},{"d":"2001-11-07","o":15.83,"h":16.15,"l":15.68,"c":15.72,"v":163200},{"d":"2001-11-08","o":15.6,"h":15.9,"l":15.6,"c":15.85,"v":109800},{"d":"2001-11-09","o":15.75,"h":15.77,"l":15.44,"c":15.49,"v":172000},{"d":"2001-11-12","o":15.3,"h":15.48,"l":15.23,"c":15.44,"v":84400},{"d":"2001-11-13","o":15.38,"h":16.23,"l":15.38,"c":16.23,"v":159000},{"d":"2001-11-14","o":16.15,"h":16.55,"l":16.04,"c":16.15,"v":228200},{"d":"2001-11-15","o":16.15,"h":16.33,"l":16.11,"c":16.15,"v":106600},{"d":"2001-11-16","o":16.24,"h":16.24,"l":16,"c":16.18,"v":50800},{"d":"2001-11-19","o":16.1,"h":16.25,"l":16.1,"c":16.25,"v":75600},{"d":"2001-11-20","o":16.25,"h":16.25,"l":15.95,"c":16.12,"v":129800},{"d":"2001-11-21","o":16.12,"h":16.33,"l":16,"c":16.25,"v":857800},{"d":"2001-11-23","o":16.12,"h":16.5,"l":16.12,"c":16.45,"v":95400},{"d":"2001-11-26","o":16.41,"h":16.41,"l":16.23,"c":16.33,"v":315000},{"d":"2001-11-27","o":16.24,"h":16.25,"l":15.85,"c":16.24,"v":282600},{"d":"2001-11-28","o":16.24,"h":16.33,"l":16.15,"c":16.2,"v":53400},{"d":"2001-11-29","o":16.27,"h":16.38,"l":16.03,"c":16.38,"v":169000},{"d":"2001-11-30","o":16.38,"h":16.58,"l":16.38,"c":16.4,"v":133000},{"d":"2001-12-03","o":16.4,"h":16.55,"l":16.23,"c":16.39,"v":100800},{"d":"2001-12-04","o":16.39,"h":16.52,"l":16.26,"c":16.51,"v":138600},{"d":"2001-12-05","o":16.51,"h":17,"l":16.51,"c":16.92,"v":155600},{"d":"2001-12-06","o":16.92,"h":17.17,"l":16.92,"c":17.09,"v":323400},{"d":"2001-12-07","o":17.09,"h":17.09,"l":16.75,"c":17,"v":442200},{"d":"2001-12-10","o":16.92,"h":17.12,"l":16.83,"c":16.93,"v":327600},{"d":"2001-12-11","o":16.86,"h":16.89,"l":16.6,"c":16.73,"v":383600},{"d":"2001-12-12","o":16.77,"h":16.79,"l":16.51,"c":16.51,"v":236800},{"d":"2001-12-13","o":16.5,"h":16.5,"l":16.34,"c":16.4,"v":69400},{"d":"2001-12-14","o":16.35,"h":16.4,"l":16.22,"c":16.25,"v":150400},{"d":"2001-12-17","o":16.3,"h":16.62,"l":16.29,"c":16.62,"v":209000},{"d":"2001-12-18","o":16.58,"h":16.81,"l":16.38,"c":16.81,"v":179400},{"d":"2001-12-19","o":16.72,"h":16.94,"l":16.58,"c":16.81,"v":82600},{"d":"2001-12-20","o":16.75,"h":16.94,"l":16.65,"c":16.92,"v":153400},{"d":"2001-12-21","o":17.04,"h":17.2,"l":16.75,"c":17.15,"v":258200},{"d":"2001-12-24","o":17.09,"h":17.24,"l":17.06,"c":17.18,"v":48400},{"d":"2001-12-26","o":17.1,"h":17.25,"l":17.08,"c":17.25,"v":51600},{"d":"2001-12-27","o":17.25,"h":17.45,"l":17.25,"c":17.4,"v":83800},{"d":"2001-12-28","o":17.4,"h":17.4,"l":16.97,"c":16.97,"v":88000},{"d":"2001-12-31","o":17,"h":17.55,"l":16.85,"c":17.51,"v":238600},{"d":"2002-01-02","o":17.51,"h":17.54,"l":16.98,"c":17.48,"v":199800},{"d":"2002-01-03","o":17.45,"h":17.71,"l":17.28,"c":17.42,"v":174400},{"d":"2002-01-04","o":17.35,"h":17.55,"l":17.1,"c":17.36,"v":234000},{"d":"2002-01-07","o":17.15,"h":17.37,"l":17.15,"c":17.29,"v":216600},{"d":"2002-01-08","o":17.25,"h":17.64,"l":17.22,"c":17.63,"v":134400},{"d":"2002-01-09","o":17.2,"h":17.25,"l":15.77,"c":15.88,"v":1285800},{"d":"2002-01-10","o":15.88,"h":15.88,"l":14.94,"c":15.43,"v":1071200},{"d":"2002-01-11","o":15.43,"h":15.57,"l":15.12,"c":15.19,"v":377800},{"d":"2002-01-14","o":15.25,"h":15.25,"l":14.88,"c":14.95,"v":539600},{"d":"2002-01-15","o":15.04,"h":15.12,"l":14.93,"c":15.02,"v":217200},{"d":"2002-01-16","o":15.07,"h":15.12,"l":14.95,"c":15.02,"v":259200},{"d":"2002-01-17","o":15,"h":15,"l":14.89,"c":15,"v":154800},{"d":"2002-01-18","o":14.95,"h":15.15,"l":14.95,"c":14.95,"v":1140600},{"d":"2002-01-22","o":14.98,"h":15.14,"l":14.93,"c":14.99,"v":470000},{"d":"2002-01-23","o":15.02,"h":15.25,"l":15.02,"c":15.05,"v":692800},{"d":"2002-01-24","o":15.1,"h":15.18,"l":15.02,"c":15.05,"v":314200},{"d":"2002-01-25","o":15.15,"h":15.4,"l":15.07,"c":15.27,"v":474000},{"d":"2002-01-28","o":15.31,"h":15.35,"l":15.12,"c":15.24,"v":234800},{"d":"2002-01-29","o":15.35,"h":15.48,"l":15.18,"c":15.4,"v":271200},{"d":"2002-01-30","o":15.38,"h":16.01,"l":15.3,"c":16,"v":269600},{"d":"2002-01-31","o":15.93,"h":16.11,"l":15.81,"c":16.04,"v":239000},{"d":"2002-02-01","o":16.04,"h":16.32,"l":15.97,"c":15.98,"v":197400},{"d":"2002-02-04","o":15.98,"h":15.98,"l":15.7,"c":15.85,"v":163200},{"d":"2002-02-05","o":15.8,"h":15.9,"l":15.67,"c":15.85,"v":188800},{"d":"2002-02-06","o":15.75,"h":16.03,"l":15.73,"c":16,"v":104800},{"d":"2002-02-07","o":16.02,"h":16.1,"l":15.76,"c":16.07,"v":121400},{"d":"2002-02-08","o":16.01,"h":16.58,"l":15.97,"c":16.58,"v":137400},{"d":"2002-02-11","o":16.5,"h":16.67,"l":16.28,"c":16.43,"v":192600},{"d":"2002-02-12","o":16.43,"h":16.51,"l":16.2,"c":16.51,"v":192600},{"d":"2002-02-13","o":16.51,"h":16.69,"l":16.4,"c":16.5,"v":186600},{"d":"2002-02-14","o":16.42,"h":16.62,"l":16.42,"c":16.43,"v":170000},{"d":"2002-02-15","o":16.45,"h":17.07,"l":16.45,"c":16.9,"v":458000},{"d":"2002-02-19","o":16.77,"h":16.88,"l":16.62,"c":16.85,"v":323000},{"d":"2002-02-20","o":16.85,"h":16.9,"l":16.73,"c":16.84,"v":250600},{"d":"2002-02-21","o":16.85,"h":17.12,"l":16.75,"c":16.75,"v":238000},{"d":"2002-02-22","o":16.71,"h":16.98,"l":16.67,"c":16.92,"v":183400},{"d":"2002-02-25","o":16.85,"h":16.92,"l":16.7,"c":16.85,"v":159600},{"d":"2002-02-26","o":16.85,"h":16.98,"l":16.73,"c":16.85,"v":131200},{"d":"2002-02-27","o":16.83,"h":17,"l":16.8,"c":17,"v":204200},{"d":"2002-02-28","o":17,"h":17.52,"l":16.99,"c":17.3,"v":224400},{"d":"2002-03-01","o":17.4,"h":17.56,"l":17.27,"c":17.29,"v":195200},{"d":"2002-03-04","o":17.33,"h":17.35,"l":16.95,"c":17.15,"v":440800},{"d":"2002-03-05","o":17.2,"h":17.28,"l":17.08,"c":17.12,"v":278000},{"d":"2002-03-06","o":17.17,"h":17.28,"l":17.05,"c":17.23,"v":250400},{"d":"2002-03-07","o":17.27,"h":17.5,"l":17.22,"c":17.31,"v":225600},{"d":"2002-03-08","o":17.34,"h":17.36,"l":17,"c":17.24,"v":394400},{"d":"2002-03-11","o":17.15,"h":17.15,"l":17.03,"c":17.09,"v":98000},{"d":"2002-03-12","o":17.09,"h":17.1,"l":17.03,"c":17.08,"v":92600},{"d":"2002-03-13","o":17.02,"h":17.15,"l":16.84,"c":17,"v":170400},{"d":"2002-03-14","o":16.9,"h":17.12,"l":16.9,"c":17.09,"v":217800},{"d":"2002-03-15","o":16.75,"h":17.09,"l":16.56,"c":16.95,"v":308400},{"d":"2002-03-18","o":17,"h":17.09,"l":16.6,"c":16.73,"v":275400},{"d":"2002-03-19","o":16.83,"h":17.1,"l":16.83,"c":17.1,"v":137400},{"d":"2002-03-20","o":17.1,"h":17.1,"l":16.88,"c":16.94,"v":112200},{"d":"2002-03-21","o":16.94,"h":17.27,"l":16.92,"c":17.19,"v":274400},{"d":"2002-03-22","o":17.25,"h":17.27,"l":16.65,"c":16.68,"v":280200},{"d":"2002-03-25","o":16.68,"h":16.91,"l":16.65,"c":16.8,"v":225200},{"d":"2002-03-26","o":16.9,"h":17.25,"l":16.9,"c":17.12,"v":210600},{"d":"2002-03-27","o":17.17,"h":17.58,"l":17.17,"c":17.51,"v":129600},{"d":"2002-03-28","o":17.4,"h":17.59,"l":17.4,"c":17.52,"v":176200},{"d":"2002-04-01","o":17.5,"h":17.52,"l":17.28,"c":17.39,"v":301600},{"d":"2002-04-02","o":17.42,"h":17.57,"l":17.38,"c":17.49,"v":138000},{"d":"2002-04-03","o":17.52,"h":17.7,"l":17.45,"c":17.45,"v":148400},{"d":"2002-04-04","o":17.43,"h":17.67,"l":17.34,"c":17.66,"v":126800},{"d":"2002-04-05","o":17.7,"h":17.92,"l":17.68,"c":17.8,"v":101200},{"d":"2002-04-08","o":17.8,"h":18.12,"l":17.64,"c":18.12,"v":91800},{"d":"2002-04-09","o":18.07,"h":18.12,"l":17.92,"c":18.09,"v":181200},{"d":"2002-04-10","o":18.08,"h":18.5,"l":17.97,"c":18.45,"v":194000},{"d":"2002-04-11","o":18.4,"h":18.58,"l":18.35,"c":18.46,"v":172000},{"d":"2002-04-12","o":18.48,"h":18.77,"l":18.25,"c":18.76,"v":175400},{"d":"2002-04-15","o":18.7,"h":18.82,"l":18.4,"c":18.45,"v":166600},{"d":"2002-04-16","o":18.49,"h":19,"l":18.47,"c":18.98,"v":154000},{"d":"2002-04-17","o":18.92,"h":18.93,"l":18.58,"c":18.58,"v":105200},{"d":"2002-04-18","o":18.55,"h":18.55,"l":18.2,"c":18.31,"v":72800},{"d":"2002-04-19","o":18.25,"h":18.25,"l":17.9,"c":17.93,"v":152800},{"d":"2002-04-22","o":17.93,"h":17.93,"l":17.65,"c":17.7,"v":342600},{"d":"2002-04-23","o":17.66,"h":18.05,"l":17.56,"c":18,"v":181000},{"d":"2002-04-24","o":18,"h":18.26,"l":18,"c":18.25,"v":207200},{"d":"2002-04-25","o":18.16,"h":18.33,"l":18.08,"c":18.27,"v":96200},{"d":"2002-04-26","o":18.21,"h":18.45,"l":18.17,"c":18.19,"v":106400},{"d":"2002-04-29","o":18.17,"h":18.49,"l":18.02,"c":18.45,"v":157400},{"d":"2002-04-30","o":18.42,"h":18.65,"l":18.2,"c":18.58,"v":149000},{"d":"2002-05-01","o":18.57,"h":18.97,"l":18.3,"c":18.88,"v":161000},{"d":"2002-05-02","o":18.83,"h":19.37,"l":18.83,"c":19.35,"v":131200},{"d":"2002-05-03","o":19.3,"h":19.3,"l":18.62,"c":18.77,"v":165400},{"d":"2002-05-06","o":18.69,"h":18.85,"l":18.32,"c":18.43,"v":136000},{"d":"2002-05-07","o":18.43,"h":18.85,"l":18.42,"c":18.8,"v":159400},{"d":"2002-05-08","o":18.74,"h":18.77,"l":18.45,"c":18.58,"v":113600},{"d":"2002-05-09","o":18.52,"h":18.74,"l":18.45,"c":18.48,"v":89200},{"d":"2002-05-10","o":18.5,"h":18.52,"l":18.25,"c":18.33,"v":63600},{"d":"2002-05-13","o":18.42,"h":18.72,"l":18.36,"c":18.72,"v":56200},{"d":"2002-05-14","o":18.45,"h":18.89,"l":18.45,"c":18.75,"v":364600},{"d":"2002-05-15","o":18.8,"h":18.9,"l":18.67,"c":18.88,"v":122200},{"d":"2002-05-16","o":18.88,"h":18.88,"l":18.22,"c":18.44,"v":121800},{"d":"2002-05-17","o":18.6,"h":18.75,"l":18.4,"c":18.56,"v":71400},{"d":"2002-05-20","o":18.38,"h":18.5,"l":18.27,"c":18.28,"v":78600},{"d":"2002-05-21","o":18.23,"h":18.45,"l":17.84,"c":17.91,"v":125200},{"d":"2002-05-22","o":17.85,"h":18.32,"l":17.8,"c":17.92,"v":163400},{"d":"2002-05-23","o":17.92,"h":18.18,"l":17.75,"c":18.17,"v":228800},{"d":"2002-05-24","o":18.18,"h":18.28,"l":17.98,"c":18.06,"v":173600},{"d":"2002-05-28","o":18,"h":18.05,"l":17.72,"c":17.84,"v":136400},{"d":"2002-05-29","o":17.67,"h":17.88,"l":17.66,"c":17.88,"v":129600},{"d":"2002-05-30","o":17.88,"h":18.25,"l":17.77,"c":18.25,"v":231000},{"d":"2002-05-31","o":18.15,"h":18.92,"l":18.15,"c":18.69,"v":201200},{"d":"2002-06-03","o":18.69,"h":18.7,"l":18.27,"c":18.38,"v":200200},{"d":"2002-06-04","o":18.38,"h":18.39,"l":18.22,"c":18.23,"v":155000},{"d":"2002-06-05","o":18.23,"h":18.27,"l":17.92,"c":18.1,"v":195200},{"d":"2002-06-06","o":18.05,"h":18.05,"l":17.75,"c":18,"v":175200},{"d":"2002-06-07","o":17.92,"h":18.35,"l":17.85,"c":18.35,"v":101200},{"d":"2002-06-10","o":18.33,"h":18.42,"l":17.71,"c":17.74,"v":152800},{"d":"2002-06-11","o":17.7,"h":17.84,"l":17.38,"c":17.39,"v":129600},{"d":"2002-06-12","o":17.33,"h":17.49,"l":17.12,"c":17.37,"v":175800},{"d":"2002-06-13","o":17.35,"h":17.55,"l":16.95,"c":16.95,"v":126000},{"d":"2002-06-14","o":16.9,"h":17.05,"l":16.49,"c":16.97,"v":191600},{"d":"2002-06-17","o":17.09,"h":17.4,"l":17.09,"c":17.33,"v":89400},{"d":"2002-06-18","o":17.42,"h":17.45,"l":17.16,"c":17.22,"v":78400},{"d":"2002-06-19","o":17.22,"h":17.62,"l":17.15,"c":17.55,"v":138600},{"d":"2002-06-20","o":17.62,"h":17.75,"l":17.45,"c":17.5,"v":109000},{"d":"2002-06-21","o":17.53,"h":17.6,"l":17.36,"c":17.4,"v":157600},{"d":"2002-06-24","o":17.35,"h":17.6,"l":16.99,"c":17,"v":259200},{"d":"2002-06-25","o":17,"h":17.03,"l":16.4,"c":16.45,"v":177800},{"d":"2002-06-26","o":16.25,"h":16.27,"l":16,"c":16.1,"v":231000},{"d":"2002-06-27","o":16.09,"h":16.12,"l":15.44,"c":15.7,"v":394200},{"d":"2002-06-28","o":15.7,"h":16.1,"l":15.38,"c":15.38,"v":956000},{"d":"2002-07-01","o":15.56,"h":16.3,"l":15.53,"c":16.16,"v":280000},{"d":"2002-07-02","o":16.19,"h":16.19,"l":15.48,"c":15.72,"v":230800},{"d":"2002-07-03","o":15.66,"h":15.72,"l":15.26,"c":15.28,"v":189400},{"d":"2002-07-05","o":15.23,"h":15.77,"l":15.2,"c":15.77,"v":57400},{"d":"2002-07-08","o":15.9,"h":15.9,"l":15.6,"c":15.65,"v":102200},{"d":"2002-07-09","o":15.52,"h":15.66,"l":15.45,"c":15.48,"v":154000},{"d":"2002-07-10","o":15.48,"h":15.48,"l":15.02,"c":15.06,"v":88400},{"d":"2002-07-11","o":15,"h":15,"l":14.7,"c":14.7,"v":160400},{"d":"2002-07-12","o":14.68,"h":14.82,"l":14.5,"c":14.68,"v":150600},{"d":"2002-07-15","o":14.62,"h":14.63,"l":13.93,"c":14.35,"v":145400},{"d":"2002-07-16","o":14.2,"h":14.2,"l":13.92,"c":13.92,"v":142000},{"d":"2002-07-17","o":13.92,"h":14.29,"l":13.92,"c":14.05,"v":96200},{"d":"2002-07-18","o":14,"h":14.05,"l":13.91,"c":13.97,"v":146600},{"d":"2002-07-19","o":13.77,"h":14.06,"l":13.3,"c":13.95,"v":363600},{"d":"2002-07-22","o":13.94,"h":13.94,"l":13.55,"c":13.74,"v":252400},{"d":"2002-07-23","o":13.74,"h":14.05,"l":13.55,"c":13.56,"v":390000},{"d":"2002-07-24","o":13.5,"h":13.86,"l":13.3,"c":13.86,"v":261400},{"d":"2002-07-25","o":13.88,"h":14.21,"l":13.8,"c":13.97,"v":188600},{"d":"2002-07-26","o":13.98,"h":14.21,"l":13.9,"c":14.1,"v":247400},{"d":"2002-07-29","o":14.23,"h":15.45,"l":14.23,"c":15.45,"v":339000},{"d":"2002-07-30","o":15.4,"h":15.48,"l":14.9,"c":15.01,"v":232400},{"d":"2002-07-31","o":14.99,"h":15.28,"l":14.91,"c":14.96,"v":187000},{"d":"2002-08-01","o":14.9,"h":15.35,"l":14.74,"c":15.22,"v":101800},{"d":"2002-08-02","o":15.05,"h":15.09,"l":14.6,"c":14.7,"v":106600},{"d":"2002-08-05","o":14.69,"h":14.74,"l":14.3,"c":14.3,"v":119000},{"d":"2002-08-06","o":14.34,"h":14.93,"l":14.3,"c":14.8,"v":166200},{"d":"2002-08-07","o":14.88,"h":15.06,"l":14.77,"c":15.02,"v":60000},{"d":"2002-08-08","o":15.09,"h":15.25,"l":15,"c":15.15,"v":79400},{"d":"2002-08-09","o":15.15,"h":15.47,"l":15.15,"c":15.38,"v":64600},{"d":"2002-08-12","o":15.35,"h":15.36,"l":15.19,"c":15.32,"v":41000},{"d":"2002-08-13","o":15.2,"h":15.38,"l":15,"c":15,"v":56400},{"d":"2002-08-14","o":14.95,"h":15.27,"l":14.62,"c":15.25,"v":63000},{"d":"2002-08-15","o":15.38,"h":15.51,"l":15.3,"c":15.44,"v":42200},{"d":"2002-08-16","o":15.57,"h":15.64,"l":15.39,"c":15.57,"v":82000},{"d":"2002-08-19","o":15.57,"h":15.84,"l":15.4,"c":15.65,"v":92800},{"d":"2002-08-20","o":15.68,"h":15.81,"l":15.53,"c":15.77,"v":136600},{"d":"2002-08-21","o":15.77,"h":15.8,"l":15.55,"c":15.77,"v":60800},{"d":"2002-08-22","o":15.77,"h":15.77,"l":15.43,"c":15.57,"v":129600},{"d":"2002-08-23","o":15.62,"h":16,"l":15.57,"c":15.72,"v":103600},{"d":"2002-08-26","o":15.67,"h":15.95,"l":15.65,"c":15.93,"v":83000},{"d":"2002-08-27","o":15.85,"h":16.11,"l":15.59,"c":15.59,"v":135400},{"d":"2002-08-28","o":15.59,"h":15.62,"l":15.4,"c":15.47,"v":124400},{"d":"2002-08-29","o":15.47,"h":15.85,"l":15.46,"c":15.83,"v":168800},{"d":"2002-08-30","o":15.83,"h":16.15,"l":15.8,"c":16.05,"v":56800},{"d":"2002-09-03","o":16,"h":16.08,"l":15.49,"c":15.52,"v":111000},{"d":"2002-09-04","o":15.55,"h":15.55,"l":15.15,"c":15.32,"v":177200},{"d":"2002-09-05","o":15.35,"h":15.38,"l":15.18,"c":15.18,"v":165800},{"d":"2002-09-06","o":15.16,"h":15.38,"l":15.12,"c":15.34,"v":70200},{"d":"2002-09-09","o":15.39,"h":15.55,"l":15.32,"c":15.4,"v":93000},{"d":"2002-09-10","o":15.52,"h":15.59,"l":15.44,"c":15.5,"v":70400},{"d":"2002-09-11","o":15.56,"h":15.82,"l":15.55,"c":15.73,"v":42000},{"d":"2002-09-12","o":15.7,"h":15.7,"l":15.1,"c":15.15,"v":94600},{"d":"2002-09-13","o":15.27,"h":15.28,"l":15.02,"c":15.2,"v":71200},{"d":"2002-09-16","o":15.19,"h":15.19,"l":15.09,"c":15.15,"v":93400},{"d":"2002-09-17","o":15.23,"h":15.25,"l":14.91,"c":14.91,"v":218000},{"d":"2002-09-18","o":14.91,"h":14.91,"l":14.5,"c":14.54,"v":270400},{"d":"2002-09-19","o":14.45,"h":14.67,"l":14.45,"c":14.5,"v":91600},{"d":"2002-09-20","o":14.59,"h":14.65,"l":14.5,"c":14.59,"v":130800},{"d":"2002-09-23","o":14.51,"h":14.51,"l":14.25,"c":14.26,"v":170200},{"d":"2002-09-24","o":14.2,"h":14.2,"l":13.62,"c":13.73,"v":246800},{"d":"2002-09-25","o":13.62,"h":13.69,"l":13.44,"c":13.69,"v":206600},{"d":"2002-09-26","o":13.75,"h":13.86,"l":13.48,"c":13.52,"v":200200},{"d":"2002-09-27","o":13.5,"h":13.55,"l":13.43,"c":13.49,"v":118800},{"d":"2002-09-30","o":13.48,"h":13.49,"l":13.15,"c":13.44,"v":138000},{"d":"2002-10-01","o":13.48,"h":13.78,"l":13.34,"c":13.76,"v":169200},{"d":"2002-10-02","o":13.5,"h":13.64,"l":13.35,"c":13.35,"v":224800},{"d":"2002-10-03","o":13.35,"h":13.47,"l":12.9,"c":12.99,"v":216400},{"d":"2002-10-04","o":13.02,"h":13.44,"l":12.93,"c":12.94,"v":389400},{"d":"2002-10-07","o":12.88,"h":12.89,"l":12.5,"c":12.56,"v":65400},{"d":"2002-10-08","o":12.56,"h":12.9,"l":12.56,"c":12.81,"v":193200},{"d":"2002-10-09","o":12.79,"h":12.98,"l":12.62,"c":12.64,"v":130200},{"d":"2002-10-10","o":12.62,"h":12.91,"l":12.42,"c":12.91,"v":93200},{"d":"2002-10-11","o":12.98,"h":13.37,"l":12.97,"c":13.14,"v":104000},{"d":"2002-10-14","o":13.17,"h":13.23,"l":12.75,"c":12.9,"v":176800},{"d":"2002-10-15","o":12.95,"h":13.23,"l":12.9,"c":13.22,"v":202800},{"d":"2002-10-16","o":13.23,"h":13.32,"l":12.72,"c":12.72,"v":92800},{"d":"2002-10-17","o":12.82,"h":13.1,"l":12.7,"c":13.09,"v":247000},{"d":"2002-10-18","o":13.05,"h":13.18,"l":12.88,"c":13.07,"v":262800},{"d":"2002-10-21","o":13,"h":13.5,"l":12.94,"c":13.5,"v":337000},{"d":"2002-10-22","o":13.49,"h":13.65,"l":13.39,"c":13.51,"v":192800},{"d":"2002-10-23","o":13.51,"h":13.61,"l":13.49,"c":13.55,"v":91400},{"d":"2002-10-24","o":13.56,"h":13.73,"l":13.48,"c":13.53,"v":189400},{"d":"2002-10-25","o":13.52,"h":14.05,"l":13.38,"c":13.98,"v":146800},{"d":"2002-10-28","o":13.94,"h":14.05,"l":13.85,"c":13.95,"v":130600},{"d":"2002-10-29","o":14,"h":14,"l":13.67,"c":13.75,"v":70400},{"d":"2002-10-30","o":13.82,"h":13.99,"l":13.81,"c":13.98,"v":125200},{"d":"2002-10-31","o":13.98,"h":14.02,"l":13.88,"c":13.97,"v":70400},{"d":"2002-11-01","o":13.93,"h":14.02,"l":13.81,"c":14.02,"v":126200},{"d":"2002-11-04","o":14,"h":14.39,"l":14,"c":14.3,"v":107000},{"d":"2002-11-05","o":14.3,"h":14.48,"l":14.12,"c":14.16,"v":130200},{"d":"2002-11-06","o":14.2,"h":14.5,"l":14.09,"c":14.44,"v":85200},{"d":"2002-11-07","o":14.4,"h":14.4,"l":14.15,"c":14.27,"v":123800},{"d":"2002-11-08","o":14.23,"h":14.31,"l":14.05,"c":14.1,"v":60200},{"d":"2002-11-11","o":14.09,"h":14.12,"l":14,"c":14.1,"v":79200},{"d":"2002-11-12","o":14.1,"h":14.32,"l":14.01,"c":14.19,"v":111200},{"d":"2002-11-13","o":14.18,"h":14.35,"l":14.05,"c":14.32,"v":91800},{"d":"2002-11-14","o":14.32,"h":14.51,"l":14.25,"c":14.38,"v":108400},{"d":"2002-11-15","o":14.5,"h":14.6,"l":14.35,"c":14.35,"v":89200},{"d":"2002-11-18","o":14.44,"h":14.55,"l":14.39,"c":14.42,"v":132400},{"d":"2002-11-19","o":14.45,"h":14.45,"l":14.32,"c":14.33,"v":36800},{"d":"2002-11-20","o":14.35,"h":14.41,"l":14.15,"c":14.4,"v":101000},{"d":"2002-11-21","o":14.41,"h":14.53,"l":14.38,"c":14.51,"v":155800},{"d":"2002-11-22","o":14.43,"h":14.64,"l":14.42,"c":14.47,"v":107800},{"d":"2002-11-25","o":14.38,"h":15,"l":14.3,"c":14.9,"v":130600},{"d":"2002-11-26","o":14.88,"h":14.9,"l":14.74,"c":14.78,"v":110600},{"d":"2002-11-27","o":14.73,"h":14.96,"l":14.63,"c":14.75,"v":143000},{"d":"2002-11-29","o":14.93,"h":15.18,"l":14.82,"c":14.94,"v":65800},{"d":"2002-12-02","o":15.04,"h":15.75,"l":15.04,"c":15.68,"v":182200},{"d":"2002-12-03","o":15.45,"h":15.61,"l":15.33,"c":15.59,"v":128400},{"d":"2002-12-04","o":15.48,"h":15.52,"l":15.25,"c":15.52,"v":74400},{"d":"2002-12-05","o":15.5,"h":15.61,"l":15.38,"c":15.54,"v":102000},{"d":"2002-12-06","o":15.5,"h":15.65,"l":15.38,"c":15.6,"v":72600},{"d":"2002-12-09","o":15.5,"h":15.5,"l":15.1,"c":15.19,"v":86200},{"d":"2002-12-10","o":15.23,"h":15.65,"l":15.14,"c":15.36,"v":164400},{"d":"2002-12-11","o":15.4,"h":15.45,"l":15.3,"c":15.34,"v":64600},{"d":"2002-12-12","o":15.4,"h":15.4,"l":15.07,"c":15.12,"v":69200},{"d":"2002-12-13","o":15.05,"h":15.18,"l":14.89,"c":15.18,"v":98600},{"d":"2002-12-16","o":15.18,"h":15.65,"l":15.05,"c":15.65,"v":183000},{"d":"2002-12-17","o":15.77,"h":16,"l":15.68,"c":15.9,"v":245400},{"d":"2002-12-18","o":16,"h":16,"l":15.37,"c":15.4,"v":164200},{"d":"2002-12-19","o":15.32,"h":15.52,"l":15.21,"c":15.48,"v":202800},{"d":"2002-12-20","o":15.5,"h":16.5,"l":15.48,"c":16.5,"v":976600},{"d":"2002-12-23","o":16.25,"h":16.5,"l":15.18,"c":15.28,"v":609200},{"d":"2002-12-24","o":15.07,"h":15.27,"l":15,"c":15.18,"v":213400},{"d":"2002-12-26","o":15.18,"h":15.28,"l":15.12,"c":15.24,"v":135400},{"d":"2002-12-27","o":15.18,"h":15.45,"l":15.15,"c":15.38,"v":159400},{"d":"2002-12-30","o":15.41,"h":15.62,"l":15.23,"c":15.56,"v":137400},{"d":"2002-12-31","o":15.52,"h":15.66,"l":15.45,"c":15.62,"v":132600},{"d":"2003-01-02","o":15.62,"h":15.64,"l":15.4,"c":15.6,"v":147600},{"d":"2003-01-03","o":15.6,"h":15.62,"l":15.35,"c":15.5,"v":95400},{"d":"2003-01-06","o":15.62,"h":15.74,"l":15.5,"c":15.62,"v":125400},{"d":"2003-01-07","o":15.43,"h":15.6,"l":15.4,"c":15.44,"v":91600},{"d":"2003-01-08","o":15.4,"h":15.41,"l":15.2,"c":15.21,"v":70000},{"d":"2003-01-09","o":15.18,"h":15.35,"l":15.12,"c":15.12,"v":100800},{"d":"2003-01-10","o":15.18,"h":15.35,"l":15.14,"c":15.3,"v":100600},{"d":"2003-01-13","o":15.32,"h":15.51,"l":15.21,"c":15.48,"v":90400},{"d":"2003-01-14","o":15.4,"h":15.4,"l":14.98,"c":15.01,"v":170000},{"d":"2003-01-15","o":15.05,"h":15.19,"l":14.9,"c":15.1,"v":72600},{"d":"2003-01-16","o":15.12,"h":15.32,"l":15.12,"c":15.27,"v":84400},{"d":"2003-01-17","o":15.27,"h":15.35,"l":15.12,"c":15.12,"v":54000},{"d":"2003-01-21","o":15.12,"h":15.15,"l":14.9,"c":14.9,"v":79400},{"d":"2003-01-22","o":14.98,"h":14.98,"l":14.55,"c":14.55,"v":103000},{"d":"2003-01-23","o":14.57,"h":14.94,"l":14.56,"c":14.8,"v":53600},{"d":"2003-01-24","o":14.81,"h":14.88,"l":14.47,"c":14.56,"v":69800},{"d":"2003-01-27","o":14.45,"h":14.53,"l":14.25,"c":14.31,"v":152400},{"d":"2003-01-28","o":14.45,"h":14.57,"l":14.22,"c":14.22,"v":84600},{"d":"2003-01-29","o":14.15,"h":14.35,"l":14.06,"c":14.22,"v":55600},{"d":"2003-01-30","o":14.32,"h":14.35,"l":13.9,"c":13.9,"v":77000},{"d":"2003-01-31","o":13.89,"h":14.34,"l":13.88,"c":14.34,"v":80000},{"d":"2003-02-03","o":14.31,"h":14.38,"l":14.02,"c":14.09,"v":69800},{"d":"2003-02-04","o":14.09,"h":14.11,"l":13.88,"c":13.94,"v":123400},{"d":"2003-02-05","o":14.07,"h":14.2,"l":13.77,"c":13.83,"v":147600},{"d":"2003-02-06","o":13.73,"h":14.11,"l":13.73,"c":14.01,"v":73400},{"d":"2003-02-07","o":13.93,"h":13.97,"l":13.62,"c":13.62,"v":75200},{"d":"2003-02-10","o":13.66,"h":13.74,"l":13.48,"c":13.52,"v":84200},{"d":"2003-02-11","o":13.55,"h":13.78,"l":13.55,"c":13.69,"v":89400},{"d":"2003-02-12","o":13.6,"h":13.61,"l":13.26,"c":13.26,"v":77200},{"d":"2003-02-13","o":13.68,"h":14.27,"l":13.65,"c":14.18,"v":307000},{"d":"2003-02-14","o":14.18,"h":14.94,"l":14.18,"c":14.68,"v":226600},{"d":"2003-02-18","o":14.68,"h":15.06,"l":14.6,"c":14.81,"v":302200},{"d":"2003-02-19","o":14.83,"h":15,"l":14.51,"c":14.76,"v":333800},{"d":"2003-02-20","o":14.76,"h":14.96,"l":14.55,"c":14.62,"v":266000},{"d":"2003-02-21","o":14.6,"h":15.11,"l":14.6,"c":15.03,"v":174800},{"d":"2003-02-24","o":15.03,"h":15.1,"l":14.85,"c":14.94,"v":151000},{"d":"2003-02-25","o":14.82,"h":14.88,"l":14.57,"c":14.84,"v":203200},{"d":"2003-02-26","o":14.75,"h":15.16,"l":14.75,"c":15.14,"v":190000},{"d":"2003-02-27","o":15.12,"h":15.18,"l":15.08,"c":15.12,"v":153600},{"d":"2003-02-28","o":15.12,"h":15.17,"l":15.06,"c":15.15,"v":71200},{"d":"2003-03-03","o":15.14,"h":15.27,"l":14.98,"c":14.99,"v":162000},{"d":"2003-03-04","o":15.1,"h":15.16,"l":14.85,"c":14.85,"v":93800},{"d":"2003-03-05","o":14.88,"h":14.94,"l":14.73,"c":14.79,"v":124000},{"d":"2003-03-06","o":14.82,"h":15.06,"l":14.82,"c":15.02,"v":225200},{"d":"2003-03-07","o":14.9,"h":15.32,"l":14.85,"c":15.16,"v":209000},{"d":"2003-03-10","o":15.19,"h":15.2,"l":14.76,"c":14.77,"v":310400},{"d":"2003-03-11","o":14.9,"h":15.1,"l":14.9,"c":14.97,"v":151200},{"d":"2003-03-12","o":14.99,"h":15.02,"l":14.82,"c":14.85,"v":254600},{"d":"2003-03-13","o":14.95,"h":15.09,"l":14.82,"c":14.94,"v":197400},{"d":"2003-03-14","o":14.98,"h":15.25,"l":14.95,"c":15.18,"v":298800},{"d":"2003-03-17","o":15.2,"h":15.77,"l":15,"c":15.73,"v":173000},{"d":"2003-03-18","o":15.73,"h":16,"l":15.6,"c":16,"v":194000},{"d":"2003-03-19","o":16.08,"h":16.08,"l":15.79,"c":15.97,"v":164400},{"d":"2003-03-20","o":15.9,"h":16,"l":15.83,"c":15.98,"v":99800},{"d":"2003-03-21","o":15.98,"h":16.51,"l":15.97,"c":16.51,"v":146200},{"d":"2003-03-24","o":16.48,"h":16.48,"l":16,"c":16.02,"v":127400},{"d":"2003-03-25","o":16,"h":16.25,"l":16,"c":16.14,"v":138600},{"d":"2003-03-26","o":16.11,"h":16.17,"l":16,"c":16.01,"v":101400},{"d":"2003-03-27","o":16.01,"h":16.2,"l":15.84,"c":16.08,"v":77000},{"d":"2003-03-28","o":15.98,"h":16.2,"l":15.83,"c":16.2,"v":105800},{"d":"2003-03-31","o":16.17,"h":16.17,"l":15.91,"c":16.17,"v":150600},{"d":"2003-04-01","o":16.12,"h":16.13,"l":15.51,"c":15.78,"v":207800},{"d":"2003-04-02","o":15.8,"h":16.33,"l":15.8,"c":16.32,"v":191200},{"d":"2003-04-03","o":16.32,"h":16.5,"l":16.24,"c":16.28,"v":116600},{"d":"2003-04-04","o":16.23,"h":16.36,"l":15.85,"c":15.93,"v":111000},{"d":"2003-04-07","o":16,"h":16.49,"l":16,"c":16.25,"v":118600},{"d":"2003-04-08","o":16.17,"h":16.2,"l":15.94,"c":15.98,"v":92800},{"d":"2003-04-09","o":16.08,"h":16.1,"l":15.76,"c":15.85,"v":75400},{"d":"2003-04-10","o":15.86,"h":15.86,"l":15.45,"c":15.52,"v":154000},{"d":"2003-04-11","o":15.53,"h":15.68,"l":15.32,"c":15.45,"v":81000},{"d":"2003-04-14","o":15.5,"h":15.77,"l":15.46,"c":15.76,"v":157600},{"d":"2003-04-15","o":15.75,"h":16.06,"l":15.74,"c":16.06,"v":119600},{"d":"2003-04-16","o":15.98,"h":16.05,"l":15.65,"c":15.74,"v":76000},{"d":"2003-04-17","o":15.8,"h":15.99,"l":15.55,"c":15.65,"v":252600},{"d":"2003-04-21","o":15.77,"h":16.38,"l":15.77,"c":16.38,"v":202200},{"d":"2003-04-22","o":16.38,"h":16.7,"l":16.38,"c":16.47,"v":203200},{"d":"2003-04-23","o":16.52,"h":16.92,"l":16.42,"c":16.76,"v":209200},{"d":"2003-04-24","o":16.65,"h":16.74,"l":16.29,"c":16.33,"v":167000},{"d":"2003-04-25","o":16.2,"h":16.33,"l":16.15,"c":16.2,"v":162800},{"d":"2003-04-28","o":16.1,"h":16.75,"l":16.1,"c":16.67,"v":228400},{"d":"2003-04-29","o":16.56,"h":16.9,"l":16.56,"c":16.85,"v":138000},{"d":"2003-04-30","o":16.9,"h":17.35,"l":16.77,"c":17.21,"v":222000},{"d":"2003-05-01","o":17.1,"h":17.2,"l":17,"c":17.15,"v":196600},{"d":"2003-05-02","o":16.95,"h":17.15,"l":16.95,"c":17.07,"v":383600},{"d":"2003-05-05","o":17.05,"h":17.17,"l":17.05,"c":17.14,"v":94000},{"d":"2003-05-06","o":17.2,"h":17.36,"l":17.17,"c":17.3,"v":146600},{"d":"2003-05-07","o":17.3,"h":17.61,"l":17.08,"c":17.43,"v":273800},{"d":"2003-05-08","o":17.42,"h":17.45,"l":17.32,"c":17.44,"v":283800},{"d":"2003-05-09","o":17.43,"h":17.67,"l":17.28,"c":17.67,"v":94200},{"d":"2003-05-12","o":17.58,"h":17.59,"l":17.45,"c":17.51,"v":100200},{"d":"2003-05-13","o":17.48,"h":17.55,"l":17.35,"c":17.43,"v":117600},{"d":"2003-05-14","o":17.48,"h":17.53,"l":17.35,"c":17.48,"v":138400},{"d":"2003-05-15","o":17.45,"h":17.55,"l":17.39,"c":17.54,"v":112200},{"d":"2003-05-16","o":17.5,"h":17.53,"l":17.35,"c":17.4,"v":198800},{"d":"2003-05-19","o":17.38,"h":17.39,"l":17.23,"c":17.39,"v":231200},{"d":"2003-05-20","o":17.3,"h":17.34,"l":17.17,"c":17.24,"v":206400},{"d":"2003-05-21","o":17.24,"h":17.25,"l":17.04,"c":17.17,"v":63200},{"d":"2003-05-22","o":17.16,"h":17.23,"l":17.05,"c":17.23,"v":109000},{"d":"2003-05-23","o":17.23,"h":17.25,"l":17.08,"c":17.22,"v":88800},{"d":"2003-05-27","o":17.27,"h":17.5,"l":17.22,"c":17.48,"v":66200},{"d":"2003-05-28","o":17.25,"h":17.33,"l":17.25,"c":17.33,"v":87600},{"d":"2003-05-29","o":17.33,"h":17.4,"l":17.23,"c":17.4,"v":122000},{"d":"2003-05-30","o":17.4,"h":17.61,"l":17.38,"c":17.5,"v":68200},{"d":"2003-06-02","o":17.56,"h":18,"l":17.55,"c":17.89,"v":102800},{"d":"2003-06-03","o":17.89,"h":17.89,"l":17.63,"c":17.77,"v":144400},{"d":"2003-06-04","o":17.77,"h":18,"l":17.6,"c":17.95,"v":60400},{"d":"2003-06-05","o":17.95,"h":17.97,"l":17.88,"c":17.9,"v":64800},{"d":"2003-06-06","o":17.98,"h":18.01,"l":17.92,"c":17.92,"v":62400},{"d":"2003-06-09","o":17.91,"h":17.91,"l":17.75,"c":17.77,"v":82200},{"d":"2003-06-10","o":17.75,"h":17.75,"l":17.69,"c":17.74,"v":56800},{"d":"2003-06-11","o":17.73,"h":17.85,"l":17.65,"c":17.67,"v":60600},{"d":"2003-06-12","o":17.7,"h":18.05,"l":17.62,"c":18.05,"v":119200},{"d":"2003-06-13","o":18.02,"h":18.02,"l":17.6,"c":17.67,"v":313400},{"d":"2003-06-16","o":17.67,"h":17.83,"l":17.6,"c":17.83,"v":93800},{"d":"2003-06-17","o":17.88,"h":17.98,"l":17.65,"c":17.98,"v":89600},{"d":"2003-06-18","o":17.97,"h":18.25,"l":17.97,"c":17.98,"v":145000},{"d":"2003-06-19","o":17.98,"h":18.07,"l":17.93,"c":17.95,"v":115000},{"d":"2003-06-20","o":18,"h":18.05,"l":17.55,"c":17.55,"v":250600},{"d":"2003-06-23","o":17.55,"h":17.55,"l":17.1,"c":17.2,"v":208800},{"d":"2003-06-24","o":17.21,"h":17.58,"l":17,"c":17.5,"v":106000},{"d":"2003-06-25","o":17.45,"h":17.5,"l":17.28,"c":17.38,"v":72800},{"d":"2003-06-26","o":17.39,"h":17.64,"l":17.35,"c":17.54,"v":73400},{"d":"2003-06-27","o":17.51,"h":17.75,"l":17.5,"c":17.55,"v":100400},{"d":"2003-06-30","o":17.55,"h":18.05,"l":17.55,"c":18,"v":157400},{"d":"2003-07-01","o":18,"h":18,"l":17.58,"c":17.79,"v":130000},{"d":"2003-07-02","o":17.85,"h":18.24,"l":17.82,"c":18.24,"v":105800},{"d":"2003-07-03","o":18.12,"h":18.3,"l":18.12,"c":18.2,"v":64800},{"d":"2003-07-07","o":18.23,"h":18.52,"l":18.21,"c":18.5,"v":109600},{"d":"2003-07-08","o":18.55,"h":18.64,"l":18.35,"c":18.48,"v":109600},{"d":"2003-07-09","o":18.48,"h":18.65,"l":18.22,"c":18.65,"v":126600},{"d":"2003-07-10","o":18.64,"h":18.64,"l":18.19,"c":18.25,"v":89000},{"d":"2003-07-11","o":18.15,"h":18.45,"l":18.15,"c":18.23,"v":84000},{"d":"2003-07-14","o":18.3,"h":18.95,"l":18.23,"c":18.83,"v":160600},{"d":"2003-07-15","o":18.75,"h":18.75,"l":18.41,"c":18.5,"v":115000},{"d":"2003-07-16","o":18.55,"h":18.66,"l":18.44,"c":18.5,"v":65400},{"d":"2003-07-17","o":18.5,"h":18.5,"l":18.08,"c":18.42,"v":228200},{"d":"2003-07-18","o":18.55,"h":18.58,"l":18.2,"c":18.35,"v":154600},{"d":"2003-07-21","o":18.35,"h":18.52,"l":18.29,"c":18.4,"v":144800},{"d":"2003-07-22","o":18.45,"h":18.88,"l":18.31,"c":18.84,"v":251200},{"d":"2003-07-23","o":18.8,"h":18.8,"l":18.43,"c":18.45,"v":143600},{"d":"2003-07-24","o":18.35,"h":18.75,"l":18.35,"c":18.62,"v":128400},{"d":"2003-07-25","o":18.61,"h":18.71,"l":18.56,"c":18.62,"v":77000},{"d":"2003-07-28","o":18.62,"h":18.77,"l":18.5,"c":18.62,"v":136000},{"d":"2003-07-29","o":18.65,"h":18.66,"l":18.35,"c":18.61,"v":82400},{"d":"2003-07-30","o":18.62,"h":18.65,"l":18.3,"c":18.33,"v":231600},{"d":"2003-07-31","o":18.6,"h":18.98,"l":18.5,"c":18.62,"v":179000},{"d":"2003-08-01","o":18.58,"h":18.64,"l":18.3,"c":18.58,"v":111400},{"d":"2003-08-04","o":18.35,"h":18.4,"l":18.24,"c":18.24,"v":61400},{"d":"2003-08-05","o":17.8,"h":18.52,"l":17.8,"c":18.35,"v":125000},{"d":"2003-08-06","o":18.4,"h":18.43,"l":18.17,"c":18.17,"v":72400},{"d":"2003-08-07","o":18.27,"h":18.27,"l":17.85,"c":17.88,"v":88800},{"d":"2003-08-08","o":17.88,"h":18.57,"l":17.83,"c":18.38,"v":106000},{"d":"2003-08-11","o":18.33,"h":18.33,"l":18,"c":18.31,"v":88600},{"d":"2003-08-12","o":18.25,"h":18.38,"l":18.2,"c":18.28,"v":71400},{"d":"2003-08-13","o":18.31,"h":18.8,"l":18.31,"c":18.8,"v":99600},{"d":"2003-08-14","o":18.84,"h":18.84,"l":18.6,"c":18.69,"v":91200},{"d":"2003-08-15","o":18.75,"h":19,"l":18.7,"c":19,"v":53400},{"d":"2003-08-18","o":19.05,"h":19.19,"l":19.03,"c":19.18,"v":139000},{"d":"2003-08-19","o":19.23,"h":19.47,"l":19.11,"c":19.28,"v":132800},{"d":"2003-08-20","o":19.24,"h":19.3,"l":19.05,"c":19.3,"v":109400},{"d":"2003-08-21","o":19.55,"h":19.55,"l":19.33,"c":19.33,"v":169000},{"d":"2003-08-22","o":19.38,"h":19.38,"l":18.9,"c":18.95,"v":103400},{"d":"2003-08-25","o":18.98,"h":18.98,"l":18.81,"c":18.96,"v":91600},{"d":"2003-08-26","o":18.92,"h":19.2,"l":18.62,"c":19.15,"v":111000},{"d":"2003-08-27","o":19.1,"h":19.14,"l":18.95,"c":18.95,"v":65800},{"d":"2003-08-28","o":19,"h":19.38,"l":18.98,"c":19.34,"v":45000},{"d":"2003-08-29","o":19.29,"h":19.6,"l":19.17,"c":19.58,"v":72600},{"d":"2003-09-02","o":19.5,"h":19.6,"l":19.5,"c":19.5,"v":73600},{"d":"2003-09-03","o":19.7,"h":19.85,"l":19.62,"c":19.62,"v":110800},{"d":"2003-09-04","o":19.4,"h":19.69,"l":19.35,"c":19.6,"v":85800},{"d":"2003-09-05","o":19.5,"h":19.5,"l":18.95,"c":19.22,"v":134600},{"d":"2003-09-08","o":19.3,"h":19.73,"l":19.08,"c":19.65,"v":131000},{"d":"2003-09-09","o":19.73,"h":19.73,"l":19.12,"c":19.3,"v":138600},{"d":"2003-09-10","o":19.35,"h":19.49,"l":18.98,"c":19.03,"v":59800},{"d":"2003-09-11","o":19,"h":19.06,"l":18.8,"c":18.94,"v":47000},{"d":"2003-09-12","o":18.94,"h":19.48,"l":18.8,"c":19.45,"v":100200},{"d":"2003-09-15","o":19.48,"h":19.5,"l":19.34,"c":19.5,"v":109200},{"d":"2003-09-16","o":19.5,"h":19.5,"l":19.06,"c":19.39,"v":99400},{"d":"2003-09-17","o":19.42,"h":19.44,"l":19.07,"c":19.24,"v":115000},{"d":"2003-09-18","o":19.17,"h":19.17,"l":18.79,"c":18.95,"v":98600},{"d":"2003-09-19","o":18.95,"h":18.97,"l":18.62,"c":18.8,"v":185800},{"d":"2003-09-22","o":18.81,"h":19.01,"l":18.7,"c":18.7,"v":116200},{"d":"2003-09-23","o":18.83,"h":19.09,"l":18.83,"c":18.84,"v":166200},{"d":"2003-09-24","o":18.84,"h":18.84,"l":18.45,"c":18.48,"v":420400},{"d":"2003-09-25","o":18.42,"h":18.5,"l":17.95,"c":18.07,"v":178200},{"d":"2003-09-26","o":18.12,"h":18.48,"l":17.85,"c":17.85,"v":108400},{"d":"2003-09-29","o":17.95,"h":18.75,"l":17.95,"c":18.66,"v":127800},{"d":"2003-09-30","o":18.6,"h":18.8,"l":18.17,"c":18.34,"v":183200},{"d":"2003-10-01","o":18.38,"h":18.77,"l":18.33,"c":18.7,"v":101600},{"d":"2003-10-02","o":18.76,"h":19.12,"l":18.76,"c":19.12,"v":92400},{"d":"2003-10-03","o":19.17,"h":19.51,"l":19.17,"c":19.5,"v":119200},{"d":"2003-10-06","o":19.45,"h":19.45,"l":18.98,"c":19.34,"v":191000},{"d":"2003-10-07","o":19.38,"h":19.61,"l":19.38,"c":19.5,"v":94600},{"d":"2003-10-08","o":19.46,"h":19.62,"l":19.39,"c":19.55,"v":110200},{"d":"2003-10-09","o":19.56,"h":19.72,"l":19.33,"c":19.33,"v":106800},{"d":"2003-10-10","o":19.42,"h":19.51,"l":19.38,"c":19.48,"v":74400},{"d":"2003-10-13","o":19.49,"h":19.85,"l":19.43,"c":19.74,"v":125800},{"d":"2003-10-14","o":19.79,"h":19.83,"l":19.48,"c":19.64,"v":47400},{"d":"2003-10-15","o":19.68,"h":19.9,"l":19.6,"c":19.67,"v":47200},{"d":"2003-10-16","o":19.5,"h":19.74,"l":19.5,"c":19.58,"v":92000},{"d":"2003-10-17","o":19.42,"h":19.42,"l":18.38,"c":18.65,"v":734000},{"d":"2003-10-20","o":18.65,"h":18.65,"l":18.35,"c":18.42,"v":263600},{"d":"2003-10-21","o":18.4,"h":18.45,"l":18.3,"c":18.36,"v":162600},{"d":"2003-10-22","o":18.3,"h":18.31,"l":18.01,"c":18.08,"v":135400},{"d":"2003-10-23","o":18,"h":18.09,"l":17.93,"c":18.01,"v":95200},{"d":"2003-10-24","o":17.98,"h":18.14,"l":17.97,"c":18.01,"v":93800},{"d":"2003-10-27","o":17.98,"h":18.02,"l":17.93,"c":17.99,"v":88400},{"d":"2003-10-28","o":17.99,"h":18,"l":17.88,"c":17.98,"v":180200},{"d":"2003-10-29","o":17.85,"h":18,"l":17.8,"c":17.93,"v":83600},{"d":"2003-10-30","o":17.93,"h":18,"l":17.88,"c":17.9,"v":109000},{"d":"2003-10-31","o":17.9,"h":17.92,"l":17.83,"c":17.9,"v":107000},{"d":"2003-11-03","o":17.9,"h":17.94,"l":17.75,"c":17.83,"v":271400},{"d":"2003-11-04","o":17.75,"h":17.92,"l":17.69,"c":17.85,"v":410800},{"d":"2003-11-05","o":17.75,"h":18.42,"l":17.75,"c":18.4,"v":141600},{"d":"2003-11-06","o":18.27,"h":18.5,"l":18.19,"c":18.5,"v":73000},{"d":"2003-11-07","o":18.4,"h":18.59,"l":18.1,"c":18.25,"v":188800},{"d":"2003-11-10","o":18.2,"h":18.28,"l":18.03,"c":18.03,"v":124000},{"d":"2003-11-11","o":17.88,"h":18.12,"l":17.88,"c":18.09,"v":56400},{"d":"2003-11-12","o":17.97,"h":18.25,"l":17.97,"c":18.25,"v":95000},{"d":"2003-11-13","o":18.12,"h":18.25,"l":18.06,"c":18.23,"v":112400},{"d":"2003-11-14","o":18.15,"h":18.3,"l":18.12,"c":18.12,"v":71600},{"d":"2003-11-17","o":18.12,"h":18.17,"l":17.99,"c":18.08,"v":88000},{"d":"2003-11-18","o":18,"h":18.14,"l":17.66,"c":17.67,"v":67200},{"d":"2003-11-19","o":17.55,"h":17.67,"l":17.44,"c":17.5,"v":264200},{"d":"2003-11-20","o":17.47,"h":17.6,"l":17.42,"c":17.52,"v":210000},{"d":"2003-11-21","o":17.52,"h":17.55,"l":17.37,"c":17.51,"v":139800},{"d":"2003-11-24","o":17.52,"h":17.52,"l":17.42,"c":17.45,"v":282200},{"d":"2003-11-25","o":17.49,"h":17.53,"l":17.47,"c":17.5,"v":231000},{"d":"2003-11-26","o":17.43,"h":17.5,"l":17.42,"c":17.45,"v":99200},{"d":"2003-11-28","o":17.25,"h":17.5,"l":17.25,"c":17.45,"v":49200},{"d":"2003-12-01","o":17.5,"h":17.78,"l":17.45,"c":17.67,"v":956000},{"d":"2003-12-02","o":17.67,"h":18.03,"l":17.67,"c":17.93,"v":342400},{"d":"2003-12-03","o":17.93,"h":18.36,"l":17.92,"c":18.33,"v":234600},{"d":"2003-12-04","o":18.27,"h":18.52,"l":18.14,"c":18.5,"v":134600},{"d":"2003-12-05","o":18.38,"h":18.52,"l":18.17,"c":18.4,"v":210400},{"d":"2003-12-08","o":18.33,"h":18.5,"l":18.17,"c":18.5,"v":218000},{"d":"2003-12-09","o":18.38,"h":18.38,"l":18.08,"c":18.26,"v":375400},{"d":"2003-12-10","o":18.17,"h":18.23,"l":17.95,"c":18.03,"v":247600},{"d":"2003-12-11","o":18.03,"h":18.25,"l":17.98,"c":18.25,"v":421000},{"d":"2003-12-12","o":18.25,"h":18.46,"l":18.15,"c":18.4,"v":138200},{"d":"2003-12-15","o":18.65,"h":18.8,"l":18.52,"c":18.67,"v":238400},{"d":"2003-12-16","o":18.55,"h":18.68,"l":18.42,"c":18.5,"v":396600},{"d":"2003-12-17","o":18.5,"h":18.73,"l":18.5,"c":18.73,"v":502400},{"d":"2003-12-18","o":18.73,"h":18.9,"l":18.6,"c":18.82,"v":95600},{"d":"2003-12-19","o":18.86,"h":19.11,"l":18.7,"c":19.11,"v":155800},{"d":"2003-12-22","o":19.07,"h":19.25,"l":19.07,"c":19.25,"v":192600},{"d":"2003-12-23","o":19.2,"h":19.3,"l":19.16,"c":19.3,"v":182200},{"d":"2003-12-24","o":19.26,"h":19.33,"l":19.11,"c":19.17,"v":57400},{"d":"2003-12-26","o":19.3,"h":19.39,"l":19.15,"c":19.39,"v":49600},{"d":"2003-12-29","o":19.5,"h":19.58,"l":19.22,"c":19.58,"v":179400},{"d":"2003-12-30","o":19.55,"h":19.73,"l":19.43,"c":19.65,"v":170600},{"d":"2003-12-31","o":19.74,"h":19.74,"l":19.44,"c":19.5,"v":222800},{"d":"2004-01-02","o":19.5,"h":19.5,"l":19.15,"c":19.28,"v":156200},{"d":"2004-01-05","o":19.28,"h":19.8,"l":19.23,"c":19.8,"v":218000},{"d":"2004-01-06","o":19.67,"h":20.05,"l":19.67,"c":19.9,"v":190600},{"d":"2004-01-07","o":19.8,"h":19.94,"l":19.6,"c":19.82,"v":157600},{"d":"2004-01-08","o":19.7,"h":20,"l":19.62,"c":19.92,"v":139600},{"d":"2004-01-09","o":19.97,"h":20.12,"l":19.88,"c":20,"v":616600},{"d":"2004-01-12","o":19.95,"h":19.95,"l":19.5,"c":19.9,"v":170600},{"d":"2004-01-13","o":19.9,"h":20.06,"l":19.89,"c":20.05,"v":136200},{"d":"2004-01-14","o":20,"h":20.11,"l":19.92,"c":20.1,"v":110400},{"d":"2004-01-15","o":19.98,"h":20.27,"l":19.74,"c":20.24,"v":213800},{"d":"2004-01-16","o":20.17,"h":20.2,"l":19.85,"c":19.85,"v":84200},{"d":"2004-01-20","o":19.8,"h":20.06,"l":19.77,"c":20.02,"v":145400},{"d":"2004-01-21","o":20.1,"h":20.53,"l":20.01,"c":20.49,"v":282800},{"d":"2004-01-22","o":20.38,"h":20.41,"l":19.91,"c":20.1,"v":235000},{"d":"2004-01-23","o":19.95,"h":20.07,"l":19.87,"c":19.91,"v":171400},{"d":"2004-01-26","o":19.94,"h":20.2,"l":19.75,"c":20.06,"v":143600},{"d":"2004-01-27","o":20.18,"h":20.18,"l":19.92,"c":20.1,"v":85200},{"d":"2004-01-28","o":20.05,"h":20.4,"l":20,"c":20.11,"v":206600},{"d":"2004-01-29","o":20.11,"h":20.19,"l":19.86,"c":20,"v":94400},{"d":"2004-01-30","o":19.92,"h":20.15,"l":19.88,"c":20.03,"v":69000},{"d":"2004-02-02","o":20.05,"h":20.15,"l":19.9,"c":20,"v":80000},{"d":"2004-02-03","o":20.05,"h":20.15,"l":19.95,"c":20.05,"v":78000},{"d":"2004-02-04","o":20,"h":20.12,"l":19.85,"c":19.85,"v":135400},{"d":"2004-02-05","o":19.83,"h":20.06,"l":19.62,"c":19.67,"v":119600},{"d":"2004-02-06","o":19.58,"h":20.15,"l":19.58,"c":20.01,"v":86800},{"d":"2004-02-09","o":20.12,"h":20.43,"l":20.12,"c":20.15,"v":62800},{"d":"2004-02-10","o":20.17,"h":20.53,"l":20.17,"c":20.42,"v":137000},{"d":"2004-02-11","o":20.42,"h":20.75,"l":20.42,"c":20.7,"v":116000},{"d":"2004-02-12","o":20.7,"h":21,"l":20.5,"c":20.55,"v":104800},{"d":"2004-02-13","o":20.55,"h":20.74,"l":20.25,"c":20.26,"v":144200},{"d":"2004-02-17","o":20.39,"h":20.6,"l":20.27,"c":20.48,"v":146000},{"d":"2004-02-18","o":20.5,"h":20.5,"l":20,"c":20.32,"v":165200},{"d":"2004-02-19","o":20.25,"h":20.55,"l":20.12,"c":20.12,"v":79000},{"d":"2004-02-20","o":20.05,"h":20.23,"l":20.01,"c":20.15,"v":138800},{"d":"2004-02-23","o":20.12,"h":20.41,"l":20.07,"c":20.32,"v":199000},{"d":"2004-02-24","o":20.27,"h":20.28,"l":19.98,"c":20,"v":122600},{"d":"2004-02-25","o":19.92,"h":20.4,"l":19.75,"c":20.4,"v":136600},{"d":"2004-02-26","o":20.38,"h":20.38,"l":20.04,"c":20.25,"v":114600},{"d":"2004-02-27","o":20.12,"h":20.51,"l":19.9,"c":20.23,"v":159800},{"d":"2004-03-01","o":20.33,"h":20.53,"l":20.31,"c":20.47,"v":95600},{"d":"2004-03-02","o":20.42,"h":20.51,"l":20.14,"c":20.15,"v":104600},{"d":"2004-03-03","o":20.2,"h":20.22,"l":20.02,"c":20.12,"v":151200},{"d":"2004-03-04","o":20.08,"h":20.25,"l":20.02,"c":20.23,"v":124200},{"d":"2004-03-05","o":20.2,"h":20.35,"l":20.03,"c":20.23,"v":114400},{"d":"2004-03-08","o":20.24,"h":20.34,"l":20.12,"c":20.31,"v":102800},{"d":"2004-03-09","o":20.27,"h":20.32,"l":20.1,"c":20.17,"v":93600},{"d":"2004-03-10","o":20.05,"h":20.1,"l":19.62,"c":19.62,"v":105400},{"d":"2004-03-11","o":19.62,"h":19.65,"l":19.12,"c":19.23,"v":145800},{"d":"2004-03-12","o":19.3,"h":19.3,"l":19.12,"c":19.2,"v":209600},{"d":"2004-03-15","o":19.23,"h":19.23,"l":18.98,"c":19.02,"v":76600},{"d":"2004-03-16","o":18.62,"h":19.14,"l":18.62,"c":19,"v":347400},{"d":"2004-03-17","o":19.12,"h":19.4,"l":19.12,"c":19.36,"v":146600},{"d":"2004-03-18","o":19,"h":19.34,"l":19,"c":19.23,"v":128400},{"d":"2004-03-19","o":19.27,"h":19.45,"l":19.19,"c":19.19,"v":79000},{"d":"2004-03-22","o":19.12,"h":19.27,"l":19.01,"c":19.01,"v":222000},{"d":"2004-03-23","o":19.08,"h":19.14,"l":18.8,"c":18.8,"v":186000},{"d":"2004-03-24","o":18.75,"h":18.78,"l":18.35,"c":18.69,"v":249200},{"d":"2004-03-25","o":18.74,"h":18.78,"l":18.6,"c":18.77,"v":157000},{"d":"2004-03-26","o":18.77,"h":18.98,"l":18.72,"c":18.81,"v":141600},{"d":"2004-03-29","o":18.88,"h":19.07,"l":18.87,"c":19.05,"v":110200},{"d":"2004-03-30","o":18.95,"h":19.29,"l":18.9,"c":19.27,"v":140000},{"d":"2004-03-31","o":19.38,"h":19.38,"l":19.1,"c":19.2,"v":134000},{"d":"2004-04-01","o":19.2,"h":19.42,"l":19.08,"c":19.42,"v":147200},{"d":"2004-04-02","o":19.45,"h":19.59,"l":19.25,"c":19.59,"v":211600},{"d":"2004-04-05","o":19.62,"h":19.83,"l":19.58,"c":19.83,"v":117200},{"d":"2004-04-06","o":19.83,"h":19.95,"l":19.63,"c":19.78,"v":126600},{"d":"2004-04-07","o":19.7,"h":19.78,"l":19.58,"c":19.66,"v":92000},{"d":"2004-04-08","o":19.77,"h":20,"l":19.7,"c":19.71,"v":141400},{"d":"2004-04-12","o":19.76,"h":20.05,"l":19.76,"c":20.05,"v":79200},{"d":"2004-04-13","o":20.3,"h":20.39,"l":19.53,"c":19.58,"v":135800},{"d":"2004-04-14","o":19.62,"h":19.85,"l":19.55,"c":19.55,"v":108800},{"d":"2004-04-15","o":19.5,"h":19.77,"l":19.25,"c":19.73,"v":107800},{"d":"2004-04-16","o":19.73,"h":20.2,"l":19.73,"c":20.07,"v":131200},{"d":"2004-04-19","o":20.1,"h":20.42,"l":20,"c":20.33,"v":179200},{"d":"2004-04-20","o":20.33,"h":21.29,"l":20.15,"c":20.15,"v":251200},{"d":"2004-04-21","o":20.01,"h":20.33,"l":20.01,"c":20.3,"v":162800},{"d":"2004-04-22","o":20.2,"h":20.77,"l":20.2,"c":20.74,"v":191400},{"d":"2004-04-23","o":20.25,"h":20.81,"l":20.25,"c":20.6,"v":167000},{"d":"2004-04-26","o":20.5,"h":20.77,"l":20.38,"c":20.48,"v":111800},{"d":"2004-04-27","o":20.42,"h":20.55,"l":19.7,"c":20,"v":469400},{"d":"2004-04-28","o":20,"h":20.2,"l":19.81,"c":19.84,"v":147800},{"d":"2004-04-29","o":19.88,"h":19.95,"l":19.27,"c":19.5,"v":144000},{"d":"2004-04-30","o":19.5,"h":19.92,"l":19.17,"c":19.65,"v":211400},{"d":"2004-05-03","o":19.55,"h":19.83,"l":19.52,"c":19.66,"v":254400},{"d":"2004-05-04","o":19.65,"h":20.27,"l":19.65,"c":20.11,"v":184000},{"d":"2004-05-05","o":20.05,"h":20.18,"l":19.86,"c":19.95,"v":139600},{"d":"2004-05-06","o":20,"h":20.06,"l":19.67,"c":19.9,"v":154000},{"d":"2004-05-07","o":19.83,"h":19.98,"l":19.51,"c":19.66,"v":213600},{"d":"2004-05-10","o":19.62,"h":19.62,"l":18.98,"c":18.99,"v":288200},{"d":"2004-05-11","o":19,"h":19.43,"l":18.99,"c":19.17,"v":121400},{"d":"2004-05-12","o":19.17,"h":19.59,"l":18.85,"c":19.5,"v":178200},{"d":"2004-05-13","o":19.37,"h":19.67,"l":19.31,"c":19.51,"v":112400},{"d":"2004-05-14","o":19.51,"h":19.53,"l":19.17,"c":19.23,"v":97400},{"d":"2004-05-17","o":19.12,"h":19.12,"l":18.8,"c":18.92,"v":179600},{"d":"2004-05-18","o":18.93,"h":19.17,"l":18.83,"c":19.04,"v":216800},{"d":"2004-05-19","o":18.98,"h":19.31,"l":18.98,"c":19.3,"v":158600},{"d":"2004-05-20","o":19.27,"h":19.45,"l":19.27,"c":19.4,"v":101800},{"d":"2004-05-21","o":19.48,"h":19.83,"l":19.48,"c":19.62,"v":217000},{"d":"2004-05-24","o":19.7,"h":19.9,"l":19.7,"c":19.9,"v":251400},{"d":"2004-05-25","o":19.83,"h":20.12,"l":19.83,"c":20.12,"v":179000},{"d":"2004-05-26","o":20.05,"h":20.17,"l":19.95,"c":20.12,"v":155000},{"d":"2004-05-27","o":19.9,"h":20.44,"l":19.9,"c":20.42,"v":255400},{"d":"2004-05-28","o":20.42,"h":20.46,"l":20.26,"c":20.33,"v":149000},{"d":"2004-06-01","o":20.17,"h":20.63,"l":20.15,"c":20.22,"v":189200},{"d":"2004-06-02","o":20.24,"h":20.25,"l":20.05,"c":20.25,"v":196000},{"d":"2004-06-03","o":20.2,"h":20.52,"l":20.06,"c":20.06,"v":198000},{"d":"2004-06-04","o":20.06,"h":20.48,"l":20.05,"c":20.39,"v":146600},{"d":"2004-06-07","o":20.35,"h":20.58,"l":20.35,"c":20.47,"v":137800},{"d":"2004-06-08","o":20.47,"h":20.61,"l":20.3,"c":20.44,"v":341400},{"d":"2004-06-09","o":20.33,"h":20.84,"l":20.33,"c":20.78,"v":241000},{"d":"2004-06-10","o":20.74,"h":20.85,"l":20.42,"c":20.43,"v":228600},{"d":"2004-06-14","o":20.5,"h":21,"l":20.48,"c":20.79,"v":263800},{"d":"2004-06-15","o":20.74,"h":20.85,"l":20.55,"c":20.55,"v":198000},{"d":"2004-06-16","o":20.62,"h":21.15,"l":20.57,"c":21.03,"v":241800},{"d":"2004-06-17","o":20.92,"h":21.42,"l":20.89,"c":21.23,"v":280600},{"d":"2004-06-18","o":21.23,"h":21.58,"l":21.16,"c":21.53,"v":264000},{"d":"2004-06-21","o":21.45,"h":21.76,"l":21.27,"c":21.65,"v":199000},{"d":"2004-06-22","o":21.5,"h":21.89,"l":21.35,"c":21.82,"v":342000},{"d":"2004-06-23","o":21.73,"h":22,"l":21.61,"c":21.92,"v":227000},{"d":"2004-06-24","o":21.85,"h":22.1,"l":21.6,"c":21.87,"v":263800},{"d":"2004-06-25","o":21.75,"h":21.89,"l":21.35,"c":21.35,"v":1546000},{"d":"2004-06-28","o":21.41,"h":21.78,"l":21.23,"c":21.68,"v":332000},{"d":"2004-06-29","o":21.64,"h":21.97,"l":21.64,"c":21.92,"v":327800},{"d":"2004-06-30","o":21.84,"h":21.97,"l":21.67,"c":21.84,"v":174600},{"d":"2004-07-01","o":21.97,"h":22.03,"l":21.35,"c":21.43,"v":217400},{"d":"2004-07-02","o":21.49,"h":21.57,"l":21.36,"c":21.56,"v":124200},{"d":"2004-07-06","o":21.58,"h":21.66,"l":21.27,"c":21.41,"v":196400},{"d":"2004-07-07","o":21.48,"h":21.65,"l":21.34,"c":21.42,"v":192600},{"d":"2004-07-08","o":21.32,"h":21.48,"l":20.88,"c":20.92,"v":170200},{"d":"2004-07-09","o":20.88,"h":21.18,"l":20.88,"c":21.09,"v":116600},{"d":"2004-07-12","o":21.1,"h":21.43,"l":20.89,"c":21.21,"v":123000},{"d":"2004-07-13","o":21.16,"h":21.49,"l":21.16,"c":21.32,"v":107800},{"d":"2004-07-14","o":21.26,"h":21.69,"l":21.25,"c":21.35,"v":228000},{"d":"2004-07-15","o":21.25,"h":21.34,"l":20.83,"c":21.03,"v":270200},{"d":"2004-07-16","o":21.16,"h":21.47,"l":21.08,"c":21.18,"v":223200},{"d":"2004-07-19","o":21.4,"h":21.95,"l":21.32,"c":21.8,"v":417200},{"d":"2004-07-20","o":21.9,"h":22.37,"l":21.86,"c":22.37,"v":248000},{"d":"2004-07-21","o":22.17,"h":22.43,"l":21.88,"c":21.88,"v":287200},{"d":"2004-07-22","o":21.6,"h":21.99,"l":21.57,"c":21.62,"v":220800},{"d":"2004-07-23","o":21.58,"h":21.63,"l":21.17,"c":21.21,"v":473200},{"d":"2004-07-26","o":21.31,"h":21.36,"l":20.77,"c":20.98,"v":298000},{"d":"2004-07-27","o":20.99,"h":21.33,"l":20.92,"c":21.24,"v":523000},{"d":"2004-07-28","o":21.33,"h":21.33,"l":20.78,"c":21.02,"v":284400},{"d":"2004-07-29","o":20.89,"h":21.15,"l":20.89,"c":21.06,"v":321200},{"d":"2004-07-30","o":21.13,"h":21.27,"l":21.03,"c":21.16,"v":252200},{"d":"2004-08-02","o":21.06,"h":21.5,"l":21.01,"c":21.5,"v":206400},{"d":"2004-08-03","o":21.42,"h":21.47,"l":21.07,"c":21.19,"v":161800},{"d":"2004-08-04","o":21.1,"h":21.63,"l":21.03,"c":21.59,"v":197800},{"d":"2004-08-05","o":21.52,"h":21.52,"l":21.02,"c":21.08,"v":248000},{"d":"2004-08-06","o":20.9,"h":21.25,"l":20.48,"c":20.48,"v":219000},{"d":"2004-08-09","o":20.48,"h":20.7,"l":20.45,"c":20.61,"v":177600},{"d":"2004-08-10","o":20.61,"h":21.33,"l":20.6,"c":21.23,"v":175000},{"d":"2004-08-11","o":21.1,"h":21.48,"l":20.69,"c":21.27,"v":203800},{"d":"2004-08-12","o":21.15,"h":21.15,"l":20.76,"c":20.77,"v":160000},{"d":"2004-08-13","o":20.98,"h":21.24,"l":20.83,"c":20.95,"v":170800},{"d":"2004-08-16","o":20.91,"h":21.52,"l":20.89,"c":21.41,"v":162600},{"d":"2004-08-17","o":21.42,"h":21.62,"l":21.32,"c":21.56,"v":145400},{"d":"2004-08-18","o":21.35,"h":21.97,"l":21.22,"c":21.92,"v":167600},{"d":"2004-08-19","o":21.8,"h":21.8,"l":21.53,"c":21.61,"v":175000},{"d":"2004-08-20","o":21.67,"h":22.23,"l":21.62,"c":22.19,"v":165400},{"d":"2004-08-23","o":22.34,"h":22.34,"l":21.98,"c":22.13,"v":232400},{"d":"2004-08-24","o":22.16,"h":22.35,"l":22.05,"c":22.35,"v":100800},{"d":"2004-08-25","o":22.27,"h":22.85,"l":22.17,"c":22.83,"v":181400},{"d":"2004-08-26","o":22.77,"h":22.83,"l":22.57,"c":22.7,"v":261800},{"d":"2004-08-27","o":22.6,"h":22.78,"l":22.45,"c":22.73,"v":159400},{"d":"2004-08-30","o":22.65,"h":22.65,"l":22.17,"c":22.2,"v":171600},{"d":"2004-08-31","o":22.25,"h":22.78,"l":22.25,"c":22.72,"v":135800},{"d":"2004-09-01","o":22.65,"h":22.98,"l":22.4,"c":22.52,"v":184800},{"d":"2004-09-02","o":22.4,"h":23.38,"l":22.4,"c":23.38,"v":127200},{"d":"2004-09-03","o":23.38,"h":23.45,"l":22.9,"c":22.95,"v":130400},{"d":"2004-09-07","o":22.95,"h":23.42,"l":22.92,"c":23.42,"v":114600},{"d":"2004-09-08","o":23.12,"h":23.12,"l":22.51,"c":22.52,"v":200400},{"d":"2004-09-09","o":22.52,"h":23.33,"l":22.52,"c":23.25,"v":321600},{"d":"2004-09-10","o":23.23,"h":23.23,"l":22.73,"c":22.85,"v":132600},{"d":"2004-09-13","o":22.8,"h":23,"l":22.62,"c":22.83,"v":125600},{"d":"2004-09-14","o":22.76,"h":22.88,"l":22.62,"c":22.83,"v":112800},{"d":"2004-09-15","o":22.83,"h":22.86,"l":22.6,"c":22.8,"v":79400},{"d":"2004-09-16","o":22.84,"h":23.08,"l":22.75,"c":23.08,"v":109600},{"d":"2004-09-17","o":23.13,"h":23.15,"l":22.62,"c":22.76,"v":249600},{"d":"2004-09-20","o":22.6,"h":22.83,"l":22.5,"c":22.77,"v":103800},{"d":"2004-09-21","o":22.83,"h":23.27,"l":22.8,"c":23.26,"v":103400},{"d":"2004-09-22","o":23.14,"h":23.14,"l":22.65,"c":22.65,"v":225400},{"d":"2004-09-23","o":22.68,"h":22.8,"l":22.38,"c":22.4,"v":65000},{"d":"2004-09-24","o":22.4,"h":22.58,"l":22.31,"c":22.42,"v":133400},{"d":"2004-09-27","o":22.25,"h":22.27,"l":21.98,"c":22.09,"v":130800},{"d":"2004-09-28","o":21.98,"h":22.14,"l":21.71,"c":21.82,"v":236600},{"d":"2004-09-29","o":21.83,"h":22.15,"l":21.67,"c":22,"v":263800},{"d":"2004-09-30","o":21.9,"h":22.1,"l":21.9,"c":21.99,"v":175600},{"d":"2004-10-01","o":22.1,"h":22.8,"l":22.05,"c":22.8,"v":243400},{"d":"2004-10-04","o":22.62,"h":23,"l":22.42,"c":22.64,"v":198200},{"d":"2004-10-05","o":22.55,"h":22.76,"l":22.55,"c":22.59,"v":283000},{"d":"2004-10-06","o":22.52,"h":23.16,"l":22.45,"c":23.16,"v":178800},{"d":"2004-10-07","o":22.9,"h":22.98,"l":22.38,"c":22.38,"v":194000},{"d":"2004-10-08","o":22.33,"h":22.65,"l":22.3,"c":22.5,"v":154600},{"d":"2004-10-11","o":22.5,"h":22.6,"l":22.35,"c":22.52,"v":101200},{"d":"2004-10-12","o":22.45,"h":22.7,"l":22.3,"c":22.55,"v":154800},{"d":"2004-10-13","o":22.7,"h":22.7,"l":22.26,"c":22.46,"v":214800},{"d":"2004-10-14","o":22.46,"h":22.5,"l":22.25,"c":22.38,"v":188000},{"d":"2004-10-15","o":22.8,"h":23.54,"l":22.58,"c":23,"v":545400},{"d":"2004-10-18","o":22.88,"h":23.33,"l":22.75,"c":23,"v":367000},{"d":"2004-10-19","o":23.08,"h":23.08,"l":22.8,"c":22.91,"v":266800},{"d":"2004-10-20","o":22.86,"h":23.17,"l":22.76,"c":22.98,"v":193600},{"d":"2004-10-21","o":23.5,"h":23.77,"l":23.17,"c":23.66,"v":246000},{"d":"2004-10-22","o":23.88,"h":23.88,"l":23,"c":23,"v":173600},{"d":"2004-10-25","o":22.9,"h":23.66,"l":22.81,"c":23.4,"v":254400},{"d":"2004-10-26","o":23.26,"h":23.77,"l":23.02,"c":23.69,"v":162800},{"d":"2004-10-27","o":23.58,"h":23.7,"l":23.31,"c":23.5,"v":285400},{"d":"2004-10-28","o":23.38,"h":23.88,"l":23.27,"c":23.87,"v":136200},{"d":"2004-10-29","o":23.83,"h":24,"l":23.42,"c":23.46,"v":191200},{"d":"2004-11-01","o":23.5,"h":24.25,"l":23.33,"c":24.25,"v":207800},{"d":"2004-11-02","o":24.15,"h":24.2,"l":23.3,"c":23.45,"v":261400},{"d":"2004-11-03","o":23.58,"h":24.44,"l":23.58,"c":24.44,"v":174600},{"d":"2004-11-04","o":24.32,"h":24.98,"l":24,"c":24.98,"v":174800},{"d":"2004-11-05","o":24.95,"h":24.99,"l":24.57,"c":24.82,"v":234400},{"d":"2004-11-08","o":24.8,"h":24.95,"l":24.22,"c":24.24,"v":194200},{"d":"2004-11-09","o":24.01,"h":24.61,"l":24.01,"c":24.42,"v":247400},{"d":"2004-11-10","o":24.25,"h":24.7,"l":24.25,"c":24.55,"v":168800},{"d":"2004-11-11","o":24.56,"h":25.02,"l":24.5,"c":25.02,"v":170400},{"d":"2004-11-12","o":24.83,"h":25,"l":24.75,"c":25,"v":115200},{"d":"2004-11-15","o":25,"h":25.12,"l":24.83,"c":25.11,"v":125600},{"d":"2004-11-16","o":25,"h":25.26,"l":24.83,"c":24.84,"v":168600},{"d":"2004-11-17","o":24.89,"h":25.47,"l":24.89,"c":25.35,"v":166800},{"d":"2004-11-18","o":25.27,"h":25.35,"l":24.9,"c":25.24,"v":126800},{"d":"2004-11-19","o":25.14,"h":25.14,"l":24.85,"c":24.88,"v":287000},{"d":"2004-11-22","o":24.75,"h":25.19,"l":24.75,"c":24.95,"v":173200},{"d":"2004-11-23","o":24.83,"h":25.5,"l":24.83,"c":25.25,"v":223000},{"d":"2004-11-24","o":25.15,"h":25.72,"l":25.15,"c":25.58,"v":179400},{"d":"2004-11-26","o":25.46,"h":25.77,"l":25.46,"c":25.56,"v":26600},{"d":"2004-11-29","o":25.66,"h":26.48,"l":25.5,"c":26.25,"v":201400},{"d":"2004-11-30","o":26.14,"h":26.53,"l":26.1,"c":26.27,"v":214400},{"d":"2004-12-01","o":25.83,"h":26.92,"l":25.83,"c":26.9,"v":285400},{"d":"2004-12-02","o":26.83,"h":26.96,"l":26.62,"c":26.65,"v":198000},{"d":"2004-12-03","o":26.68,"h":26.73,"l":26.25,"c":26.25,"v":129200},{"d":"2004-12-06","o":26.25,"h":26.25,"l":25.92,"c":25.93,"v":154600},{"d":"2004-12-07","o":25.98,"h":25.98,"l":25.24,"c":25.24,"v":331200},{"d":"2004-12-08","o":25.24,"h":25.65,"l":25.12,"c":25.61,"v":487400},{"d":"2004-12-09","o":25.55,"h":25.83,"l":25.17,"c":25.81,"v":185400},{"d":"2004-12-10","o":25.7,"h":25.99,"l":25.36,"c":25.9,"v":162400},{"d":"2004-12-13","o":26,"h":26.61,"l":25.92,"c":26.61,"v":157000},{"d":"2004-12-14","o":26.56,"h":26.92,"l":26.48,"c":26.75,"v":239000},{"d":"2004-12-15","o":26.67,"h":26.86,"l":26.35,"c":26.84,"v":185000},{"d":"2004-12-16","o":26.62,"h":26.75,"l":26.28,"c":26.5,"v":155800},{"d":"2004-12-17","o":26.5,"h":26.73,"l":26.25,"c":26.25,"v":265800},{"d":"2004-12-20","o":26.38,"h":26.61,"l":26.12,"c":26.22,"v":142400},{"d":"2004-12-21","o":26.22,"h":26.8,"l":26.22,"c":26.8,"v":196600},{"d":"2004-12-22","o":26.92,"h":27.41,"l":26.92,"c":27.22,"v":152000},{"d":"2004-12-23","o":27.34,"h":27.44,"l":26.93,"c":26.93,"v":165000},{"d":"2004-12-27","o":26.88,"h":27.08,"l":26.37,"c":26.37,"v":121000},{"d":"2004-12-28","o":26.45,"h":27.11,"l":26.45,"c":27.02,"v":153200},{"d":"2004-12-29","o":26.9,"h":26.98,"l":26.51,"c":26.68,"v":108000},{"d":"2004-12-30","o":26.6,"h":26.84,"l":26.6,"c":26.74,"v":65000},{"d":"2004-12-31","o":26.67,"h":26.87,"l":26.36,"c":26.39,"v":106200},{"d":"2005-01-03","o":26.48,"h":27.44,"l":26.4,"c":26.48,"v":341000},{"d":"2005-01-04","o":26.52,"h":26.72,"l":25.67,"c":25.67,"v":218200},{"d":"2005-01-05","o":25.65,"h":25.71,"l":25,"c":25,"v":269600},{"d":"2005-01-06","o":25,"h":25.48,"l":24.95,"c":25.25,"v":155800},{"d":"2005-01-07","o":25.28,"h":25.28,"l":24.4,"c":24.5,"v":267600},{"d":"2005-01-10","o":24.38,"h":25.24,"l":24.38,"c":24.81,"v":225200},{"d":"2005-01-11","o":24.81,"h":24.92,"l":24.42,"c":24.64,"v":178800},{"d":"2005-01-12","o":24.53,"h":24.58,"l":23.9,"c":24.52,"v":293400},{"d":"2005-01-13","o":24.57,"h":24.64,"l":24.03,"c":24.08,"v":216200},{"d":"2005-01-14","o":24.15,"h":24.55,"l":24,"c":24.5,"v":202000},{"d":"2005-01-18","o":24.4,"h":24.88,"l":24.38,"c":24.84,"v":178800},{"d":"2005-01-19","o":24.67,"h":24.98,"l":24.25,"c":24.25,"v":180800},{"d":"2005-01-20","o":24.17,"h":24.52,"l":24,"c":24.25,"v":183800},{"d":"2005-01-21","o":24.32,"h":24.59,"l":24.17,"c":24.3,"v":118000},{"d":"2005-01-24","o":24.3,"h":24.42,"l":23.82,"c":23.89,"v":100400},{"d":"2005-01-25","o":23.91,"h":24.29,"l":23.75,"c":23.91,"v":106600},{"d":"2005-01-26","o":23.81,"h":24.2,"l":23.81,"c":24.19,"v":154000},{"d":"2005-01-27","o":24.15,"h":24.39,"l":23.99,"c":24.03,"v":135600},{"d":"2005-01-28","o":24.08,"h":24.19,"l":23.64,"c":23.77,"v":197400},{"d":"2005-01-31","o":23.83,"h":24.35,"l":23.83,"c":24.25,"v":172800},{"d":"2005-02-01","o":24.2,"h":24.59,"l":24.07,"c":24.33,"v":177200},{"d":"2005-02-02","o":24.27,"h":24.75,"l":24.2,"c":24.6,"v":152800},{"d":"2005-02-03","o":24.5,"h":24.77,"l":24.1,"c":24.75,"v":205400},{"d":"2005-02-04","o":24.65,"h":25.1,"l":24.65,"c":25.08,"v":146800},{"d":"2005-02-07","o":25.33,"h":25.33,"l":24.81,"c":24.94,"v":153000},{"d":"2005-02-08","o":24.82,"h":25.06,"l":24.59,"c":25.06,"v":109800},{"d":"2005-02-09","o":24.99,"h":25.14,"l":24.37,"c":24.58,"v":195400},{"d":"2005-02-10","o":24.58,"h":24.71,"l":24.1,"c":24.6,"v":184800},{"d":"2005-02-11","o":24.8,"h":24.85,"l":24.1,"c":24.84,"v":194800},{"d":"2005-02-14","o":24.75,"h":25.18,"l":24.55,"c":24.65,"v":238400},{"d":"2005-02-15","o":24.7,"h":24.97,"l":24.58,"c":24.66,"v":211200},{"d":"2005-02-16","o":24.5,"h":25.23,"l":24.47,"c":24.84,"v":256200},{"d":"2005-02-17","o":24.8,"h":25.03,"l":24.64,"c":24.68,"v":197400},{"d":"2005-02-18","o":24.9,"h":25.05,"l":24.71,"c":24.95,"v":116400},{"d":"2005-02-22","o":24.83,"h":24.94,"l":24.45,"c":24.5,"v":228000},{"d":"2005-02-23","o":24.58,"h":25.12,"l":24.58,"c":24.84,"v":251400},{"d":"2005-02-24","o":24.92,"h":25.44,"l":24.58,"c":25.38,"v":146800},{"d":"2005-02-25","o":25.35,"h":25.95,"l":25.25,"c":25.95,"v":212600},{"d":"2005-02-28","o":25.88,"h":25.99,"l":25.35,"c":25.81,"v":290400},{"d":"2005-03-01","o":25.81,"h":26.17,"l":25.77,"c":26,"v":193200},{"d":"2005-03-02","o":26.12,"h":26.29,"l":25.83,"c":25.84,"v":185200},{"d":"2005-03-03","o":25.9,"h":26.24,"l":25.84,"c":26.22,"v":143800},{"d":"2005-03-04","o":26.09,"h":26.67,"l":26.05,"c":26.41,"v":156000},{"d":"2005-03-07","o":26.35,"h":26.63,"l":25.99,"c":26.09,"v":131800},{"d":"2005-03-08","o":26.09,"h":26.31,"l":25.98,"c":26.13,"v":130200},{"d":"2005-03-09","o":26.16,"h":26.35,"l":25.66,"c":26.05,"v":125200},{"d":"2005-03-10","o":26.05,"h":26.05,"l":25.5,"c":25.51,"v":224600},{"d":"2005-03-11","o":25.61,"h":25.94,"l":25.43,"c":25.77,"v":219200},{"d":"2005-03-14","o":25.67,"h":26.2,"l":25.67,"c":26,"v":139800},{"d":"2005-03-15","o":26.2,"h":26.4,"l":25.71,"c":25.73,"v":200800},{"d":"2005-03-16","o":25.67,"h":25.75,"l":25.35,"c":25.6,"v":236800},{"d":"2005-03-17","o":25.75,"h":25.75,"l":25.36,"c":25.54,"v":125800},{"d":"2005-03-18","o":25.9,"h":25.9,"l":25.26,"c":25.58,"v":406800},{"d":"2005-03-21","o":25.65,"h":25.73,"l":25.38,"c":25.61,"v":116200},{"d":"2005-03-22","o":25.52,"h":25.91,"l":25.17,"c":25.2,"v":208000},{"d":"2005-03-23","o":25.1,"h":25.23,"l":24.66,"c":24.89,"v":233200},{"d":"2005-03-24","o":24.94,"h":25.25,"l":24.83,"c":24.94,"v":138000},{"d":"2005-03-28","o":25.02,"h":25.32,"l":24.81,"c":25.16,"v":192400},{"d":"2005-03-29","o":25.1,"h":26.41,"l":25.07,"c":25.39,"v":552200},{"d":"2005-03-30","o":25.48,"h":26.35,"l":25.48,"c":26.28,"v":314600},{"d":"2005-03-31","o":26.15,"h":26.6,"l":25.8,"c":25.99,"v":304200},{"d":"2005-04-01","o":26.05,"h":26.58,"l":25.99,"c":26.5,"v":368200},{"d":"2005-04-04","o":26.56,"h":26.75,"l":26.2,"c":26.61,"v":316800},{"d":"2005-04-05","o":26.67,"h":26.99,"l":26.63,"c":26.71,"v":194400},{"d":"2005-04-06","o":26.72,"h":27.43,"l":26.72,"c":27.01,"v":289600},{"d":"2005-04-07","o":27.01,"h":27.27,"l":26.39,"c":27.11,"v":142200},{"d":"2005-04-08","o":27.1,"h":27.11,"l":26.31,"c":26.38,"v":178000},{"d":"2005-04-11","o":26.44,"h":26.68,"l":26.25,"c":26.35,"v":156800},{"d":"2005-04-12","o":26.25,"h":26.59,"l":25.57,"c":26.49,"v":587000},{"d":"2005-04-13","o":26.49,"h":26.49,"l":25.66,"c":25.75,"v":352600},{"d":"2005-04-14","o":25.76,"h":25.83,"l":25,"c":25,"v":290400},{"d":"2005-04-15","o":25.35,"h":25.35,"l":24.35,"c":24.5,"v":486400},{"d":"2005-04-18","o":24.25,"h":25.35,"l":23.84,"c":25.2,"v":393600},{"d":"2005-04-19","o":25.26,"h":25.51,"l":24.91,"c":25.17,"v":304200},{"d":"2005-04-20","o":24.85,"h":24.95,"l":24.47,"c":24.48,"v":289600},{"d":"2005-04-21","o":24.73,"h":25.17,"l":24.62,"c":24.98,"v":289600},{"d":"2005-04-22","o":24.92,"h":25.11,"l":24.27,"c":24.67,"v":254200},{"d":"2005-04-25","o":24.66,"h":24.93,"l":24.51,"c":24.86,"v":215800},{"d":"2005-04-26","o":24.86,"h":24.86,"l":23.9,"c":24,"v":428200},{"d":"2005-04-27","o":23.92,"h":24.62,"l":23.5,"c":24.24,"v":254200},{"d":"2005-04-28","o":24.11,"h":24.27,"l":23.59,"c":23.72,"v":245200},{"d":"2005-04-29","o":23.82,"h":24.28,"l":23.5,"c":24.11,"v":239800},{"d":"2005-05-02","o":24.15,"h":24.45,"l":24.09,"c":24.2,"v":221200},{"d":"2005-05-03","o":24.33,"h":24.57,"l":24.17,"c":24.27,"v":263000},{"d":"2005-05-04","o":24.4,"h":25.17,"l":24.35,"c":25.17,"v":287200},{"d":"2005-05-05","o":25.12,"h":25.48,"l":24.97,"c":25.01,"v":221200},{"d":"2005-05-06","o":25.07,"h":25.53,"l":25.02,"c":25.5,"v":190600},{"d":"2005-05-09","o":25.53,"h":25.75,"l":25.46,"c":25.67,"v":263800},{"d":"2005-05-10","o":25.35,"h":25.49,"l":25.05,"c":25.17,"v":256800},{"d":"2005-05-11","o":25.22,"h":25.35,"l":24.91,"c":25.22,"v":164800},{"d":"2005-05-12","o":25.21,"h":25.34,"l":24.75,"c":24.76,"v":217600},{"d":"2005-05-13","o":24.8,"h":24.88,"l":24.5,"c":24.67,"v":211800},{"d":"2005-05-16","o":24.68,"h":25.12,"l":24.58,"c":24.9,"v":180000},{"d":"2005-05-17","o":24.77,"h":25.61,"l":24.72,"c":25.51,"v":258000},{"d":"2005-05-18","o":25.67,"h":26.31,"l":25.52,"c":26.07,"v":249600},{"d":"2005-05-19","o":26.06,"h":26.1,"l":25.41,"c":25.66,"v":196600},{"d":"2005-05-20","o":25.67,"h":25.67,"l":25.05,"c":25.46,"v":197600},{"d":"2005-05-23","o":25.47,"h":25.76,"l":25.4,"c":25.59,"v":144200},{"d":"2005-05-24","o":25.5,"h":25.95,"l":25.11,"c":25.82,"v":288000},{"d":"2005-05-25","o":25.7,"h":25.7,"l":24.93,"c":25.08,"v":293600},{"d":"2005-05-26","o":25.25,"h":25.57,"l":25.17,"c":25.53,"v":132600},{"d":"2005-05-27","o":25.48,"h":25.6,"l":25.13,"c":25.58,"v":124400},{"d":"2005-05-31","o":25.5,"h":25.5,"l":25,"c":25,"v":239200},{"d":"2005-06-01","o":25.04,"h":25.48,"l":24.89,"c":25.2,"v":215400},{"d":"2005-06-02","o":25.15,"h":25.22,"l":24.92,"c":25.03,"v":213800},{"d":"2005-06-03","o":24.91,"h":25.17,"l":24.5,"c":24.67,"v":285800},{"d":"2005-06-06","o":24.72,"h":24.92,"l":24.41,"c":24.84,"v":290200},{"d":"2005-06-07","o":24.92,"h":25.32,"l":24.5,"c":24.51,"v":253600},{"d":"2005-06-08","o":24.64,"h":24.66,"l":24.19,"c":24.29,"v":182600},{"d":"2005-06-09","o":24.29,"h":24.53,"l":23.98,"c":24.53,"v":129600},{"d":"2005-06-10","o":24.53,"h":24.65,"l":24.4,"c":24.51,"v":135600},{"d":"2005-06-13","o":24.38,"h":24.83,"l":24.38,"c":24.53,"v":218400},{"d":"2005-06-14","o":24.47,"h":24.99,"l":24.43,"c":24.92,"v":305800},{"d":"2005-06-15","o":25,"h":25.1,"l":24.46,"c":24.88,"v":163000},{"d":"2005-06-16","o":24.8,"h":25.25,"l":24.65,"c":25.22,"v":139800},{"d":"2005-06-17","o":25.4,"h":25.48,"l":24.77,"c":24.9,"v":397000},{"d":"2005-06-20","o":24.78,"h":24.88,"l":24.5,"c":24.54,"v":186800},{"d":"2005-06-21","o":24.56,"h":24.92,"l":24.4,"c":24.83,"v":203000},{"d":"2005-06-22","o":24.89,"h":25.07,"l":24.55,"c":24.76,"v":141000},{"d":"2005-06-23","o":24.72,"h":24.82,"l":24.44,"c":24.5,"v":343000},{"d":"2005-06-24","o":24.46,"h":24.82,"l":24.25,"c":24.77,"v":1815400},{"d":"2005-06-27","o":24.69,"h":24.82,"l":24.5,"c":24.62,"v":415600},{"d":"2005-06-28","o":24.62,"h":25.11,"l":24.52,"c":25.01,"v":264200},{"d":"2005-06-29","o":25.04,"h":25.44,"l":25,"c":25.32,"v":522000},{"d":"2005-06-30","o":25.42,"h":25.69,"l":25.34,"c":25.4,"v":293800},{"d":"2005-07-01","o":25.4,"h":25.57,"l":25.18,"c":25.5,"v":158400},{"d":"2005-07-05","o":25.43,"h":25.54,"l":25.33,"c":25.46,"v":103800},{"d":"2005-07-06","o":25.38,"h":25.47,"l":24.95,"c":25.01,"v":146800},{"d":"2005-07-07","o":24.83,"h":25.02,"l":24.62,"c":25.02,"v":128000},{"d":"2005-07-08","o":25.06,"h":25.69,"l":25.01,"c":25.66,"v":219600},{"d":"2005-07-11","o":25.74,"h":26.05,"l":25.74,"c":25.98,"v":147200},{"d":"2005-07-12","o":25.94,"h":26,"l":25.65,"c":25.76,"v":223600},{"d":"2005-07-13","o":25.78,"h":25.88,"l":25.35,"c":25.48,"v":191400},{"d":"2005-07-14","o":25.7,"h":25.78,"l":25.32,"c":25.41,"v":132800},{"d":"2005-07-15","o":25.42,"h":25.51,"l":24.99,"c":25.1,"v":151000},{"d":"2005-07-18","o":25.07,"h":25.19,"l":24.75,"c":24.84,"v":176000},{"d":"2005-07-19","o":24.92,"h":25.25,"l":24.7,"c":25.12,"v":208400},{"d":"2005-07-20","o":24.98,"h":25.42,"l":24.98,"c":25.34,"v":119000},{"d":"2005-07-21","o":25.45,"h":25.5,"l":25.09,"c":25.09,"v":310200},{"d":"2005-07-22","o":25.2,"h":25.47,"l":25,"c":25.18,"v":238600},{"d":"2005-07-25","o":25.18,"h":25.45,"l":24.85,"c":25,"v":209200},{"d":"2005-07-26","o":25.03,"h":25.35,"l":24.92,"c":25.15,"v":286400},{"d":"2005-07-27","o":25.18,"h":25.31,"l":24.94,"c":25.04,"v":246600},{"d":"2005-07-28","o":25.1,"h":25.5,"l":25.1,"c":25.39,"v":151200},{"d":"2005-07-29","o":25.17,"h":25.26,"l":24.84,"c":24.92,"v":163800},{"d":"2005-08-01","o":24.98,"h":25.08,"l":24.92,"c":25,"v":241400},{"d":"2005-08-02","o":25,"h":25.24,"l":24.86,"c":25.22,"v":196800},{"d":"2005-08-03","o":25.15,"h":25.32,"l":25.02,"c":25.25,"v":129600},{"d":"2005-08-04","o":25.15,"h":25.28,"l":24.83,"c":25.23,"v":298800},{"d":"2005-08-05","o":25.15,"h":25.3,"l":24.99,"c":25,"v":240800},{"d":"2005-08-08","o":25.1,"h":25.23,"l":24.97,"c":24.98,"v":175600},{"d":"2005-08-09","o":25.05,"h":25.35,"l":24.98,"c":25.05,"v":98000},{"d":"2005-08-10","o":25.14,"h":25.2,"l":24.98,"c":25.2,"v":173200},{"d":"2005-08-11","o":25.15,"h":25.36,"l":24.93,"c":25.32,"v":268600},{"d":"2005-08-12","o":25.25,"h":25.32,"l":24.93,"c":25.07,"v":156600},{"d":"2005-08-15","o":25.07,"h":25.35,"l":25.07,"c":25.16,"v":181400},{"d":"2005-08-16","o":25.12,"h":25.22,"l":24.57,"c":24.67,"v":220600},{"d":"2005-08-17","o":24.75,"h":24.75,"l":24.42,"c":24.43,"v":225800},{"d":"2005-08-18","o":24.43,"h":24.6,"l":24.31,"c":24.5,"v":131600},{"d":"2005-08-19","o":24.6,"h":24.82,"l":24.54,"c":24.57,"v":103800},{"d":"2005-08-22","o":24.62,"h":24.76,"l":24.49,"c":24.58,"v":75200},{"d":"2005-08-23","o":24.58,"h":24.61,"l":24.36,"c":24.4,"v":81000},{"d":"2005-08-24","o":24.31,"h":24.66,"l":24.3,"c":24.32,"v":106800},{"d":"2005-08-25","o":24.33,"h":24.49,"l":24.26,"c":24.34,"v":52000},{"d":"2005-08-26","o":24.35,"h":24.4,"l":24.11,"c":24.11,"v":93400},{"d":"2005-08-29","o":24,"h":24.45,"l":23.9,"c":24.45,"v":142400},{"d":"2005-08-30","o":24.41,"h":24.47,"l":24.28,"c":24.39,"v":109000},{"d":"2005-08-31","o":24.15,"h":24.86,"l":24.15,"c":24.86,"v":212600},{"d":"2005-09-01","o":24.86,"h":25.23,"l":24.84,"c":24.9,"v":125400},{"d":"2005-09-02","o":24.96,"h":25.05,"l":24.86,"c":24.91,"v":95000},{"d":"2005-09-06","o":25,"h":25.26,"l":24.99,"c":25.09,"v":130800},{"d":"2005-09-07","o":24.8,"h":25.06,"l":24.64,"c":25.01,"v":134000},{"d":"2005-09-08","o":24.91,"h":25.5,"l":24.75,"c":24.97,"v":63400},{"d":"2005-09-09","o":24.92,"h":24.94,"l":24.58,"c":24.8,"v":94600},{"d":"2005-09-12","o":24.73,"h":25.12,"l":24.73,"c":25.03,"v":65400},{"d":"2005-09-13","o":24.93,"h":24.94,"l":24.47,"c":24.51,"v":84200},{"d":"2005-09-14","o":24.5,"h":24.55,"l":24,"c":24.07,"v":119800},{"d":"2005-09-15","o":24.07,"h":24.2,"l":24.05,"c":24.14,"v":89800},{"d":"2005-09-16","o":24.2,"h":24.31,"l":24.11,"c":24.3,"v":334400},{"d":"2005-09-19","o":24.25,"h":24.52,"l":24.24,"c":24.3,"v":137400},{"d":"2005-09-20","o":24.23,"h":24.41,"l":24.19,"c":24.26,"v":181000},{"d":"2005-09-21","o":24.22,"h":24.25,"l":23.57,"c":23.83,"v":206400},{"d":"2005-09-22","o":23.83,"h":23.97,"l":23.56,"c":23.77,"v":409400},{"d":"2005-09-23","o":23.68,"h":24.09,"l":23.62,"c":24.07,"v":220600},{"d":"2005-09-26","o":25,"h":25.37,"l":24.92,"c":25.3,"v":396000},{"d":"2005-09-27","o":25.2,"h":25.32,"l":24.95,"c":24.95,"v":278000},{"d":"2005-09-28","o":25,"h":25,"l":24.65,"c":24.84,"v":150800},{"d":"2005-09-29","o":24.75,"h":24.94,"l":24.64,"c":24.89,"v":73400},{"d":"2005-09-30","o":24.94,"h":25.09,"l":24.83,"c":24.91,"v":139800},{"d":"2005-10-03","o":25.02,"h":25.45,"l":25.01,"c":25.25,"v":300200},{"d":"2005-10-04","o":25.38,"h":25.44,"l":25.2,"c":25.23,"v":255400},{"d":"2005-10-05","o":25.23,"h":25.23,"l":24.57,"c":24.72,"v":211400},{"d":"2005-10-06","o":24.72,"h":24.97,"l":24.52,"c":24.83,"v":155000},{"d":"2005-10-07","o":24.91,"h":25.2,"l":24.67,"c":24.96,"v":148400},{"d":"2005-10-10","o":24.73,"h":24.9,"l":24.48,"c":24.7,"v":447000},{"d":"2005-10-11","o":25,"h":25.27,"l":24.98,"c":24.98,"v":137800},{"d":"2005-10-12","o":24.93,"h":25.24,"l":24.72,"c":25.07,"v":189400},{"d":"2005-10-13","o":25.1,"h":25.55,"l":25.05,"c":25.47,"v":310600},{"d":"2005-10-14","o":25.52,"h":26.1,"l":25.34,"c":25.98,"v":247600},{"d":"2005-10-17","o":26,"h":26.18,"l":25.77,"c":26.05,"v":245400},{"d":"2005-10-18","o":25.95,"h":26.33,"l":25.9,"c":26.1,"v":275800},{"d":"2005-10-19","o":26.2,"h":26.45,"l":25.82,"c":26.45,"v":121800},{"d":"2005-10-20","o":25.58,"h":25.71,"l":24.02,"c":24.08,"v":966200},{"d":"2005-10-21","o":24.12,"h":24.55,"l":23.8,"c":24.27,"v":378200},{"d":"2005-10-24","o":24.15,"h":24.44,"l":24.11,"c":24.33,"v":430400},{"d":"2005-10-25","o":24.21,"h":24.65,"l":24.21,"c":24.57,"v":316200},{"d":"2005-10-26","o":24.57,"h":25.27,"l":24.57,"c":24.96,"v":372400},{"d":"2005-10-27","o":24.83,"h":24.94,"l":24.75,"c":24.92,"v":270600},{"d":"2005-10-28","o":25,"h":25.39,"l":24.9,"c":25.38,"v":288800},{"d":"2005-10-31","o":25.26,"h":25.65,"l":25.24,"c":25.59,"v":181400},{"d":"2005-11-01","o":25.75,"h":25.8,"l":25.14,"c":25.66,"v":142800},{"d":"2005-11-02","o":25.54,"h":25.9,"l":25.25,"c":25.77,"v":138800},{"d":"2005-11-03","o":25.67,"h":26.24,"l":25.61,"c":26.24,"v":333400},{"d":"2005-11-04","o":26.23,"h":26.33,"l":25.9,"c":26.09,"v":138600},{"d":"2005-11-07","o":26.15,"h":26.54,"l":26.12,"c":26.42,"v":177200},{"d":"2005-11-08","o":26.33,"h":26.38,"l":25.73,"c":26.3,"v":116600},{"d":"2005-11-09","o":26.31,"h":26.41,"l":25.92,"c":26,"v":196400},{"d":"2005-11-10","o":26.02,"h":26.48,"l":25.58,"c":26.48,"v":193600},{"d":"2005-11-11","o":26.45,"h":26.52,"l":26.08,"c":26.45,"v":63800},{"d":"2005-11-14","o":26.33,"h":26.58,"l":26.32,"c":26.5,"v":75800},{"d":"2005-11-15","o":26.55,"h":26.55,"l":26.17,"c":26.36,"v":98600},{"d":"2005-11-16","o":26.22,"h":26.48,"l":26.08,"c":26.41,"v":121800},{"d":"2005-11-17","o":26.47,"h":27.22,"l":26.4,"c":26.68,"v":164000},{"d":"2005-11-18","o":26.75,"h":26.81,"l":26.38,"c":26.81,"v":128400},{"d":"2005-11-21","o":26.75,"h":26.99,"l":26.58,"c":26.88,"v":169800},{"d":"2005-11-22","o":26.55,"h":26.85,"l":26.55,"c":26.7,"v":133200},{"d":"2005-11-23","o":26.5,"h":26.82,"l":26.5,"c":26.71,"v":85200},{"d":"2005-11-25","o":26.6,"h":27.07,"l":26.6,"c":27.01,"v":37600},{"d":"2005-11-28","o":27.17,"h":27.23,"l":26.38,"c":26.38,"v":171200},{"d":"2005-11-29","o":26.39,"h":27.45,"l":26.39,"c":27.29,"v":411800},{"d":"2005-11-30","o":27.35,"h":27.45,"l":27.02,"c":27.42,"v":206000},{"d":"2005-12-01","o":27.33,"h":27.5,"l":27.24,"c":27.27,"v":176200},{"d":"2005-12-02","o":27.3,"h":27.5,"l":27.2,"c":27.35,"v":131600},{"d":"2005-12-05","o":27.3,"h":27.73,"l":27.26,"c":27.5,"v":452000},{"d":"2005-12-06","o":27.5,"h":27.74,"l":27.3,"c":27.34,"v":232400},{"d":"2005-12-07","o":27.52,"h":27.52,"l":27.11,"c":27.2,"v":140000},{"d":"2005-12-08","o":27.15,"h":27.39,"l":26.89,"c":27.12,"v":123400},{"d":"2005-12-09","o":27.12,"h":27.47,"l":26.95,"c":27.25,"v":301600},{"d":"2005-12-12","o":27.26,"h":27.5,"l":27.24,"c":27.44,"v":131000},{"d":"2005-12-13","o":27.45,"h":27.5,"l":27.12,"c":27.19,"v":265600},{"d":"2005-12-14","o":27.15,"h":27.32,"l":26.98,"c":27.15,"v":164600},{"d":"2005-12-15","o":27.14,"h":27.17,"l":26.5,"c":26.77,"v":157400},{"d":"2005-12-16","o":26.9,"h":26.9,"l":26.2,"c":26.3,"v":374800},{"d":"2005-12-19","o":26.17,"h":26.56,"l":26.1,"c":26.3,"v":136800},{"d":"2005-12-20","o":26.18,"h":26.42,"l":26.01,"c":26.35,"v":164000},{"d":"2005-12-21","o":26.48,"h":26.58,"l":26,"c":26.27,"v":245800},{"d":"2005-12-22","o":26.26,"h":26.47,"l":26,"c":26.2,"v":574600},{"d":"2005-12-23","o":26.13,"h":26.58,"l":26,"c":26.53,"v":78200},{"d":"2005-12-27","o":26.49,"h":26.85,"l":26.34,"c":26.42,"v":150000},{"d":"2005-12-28","o":26.59,"h":26.59,"l":26.3,"c":26.52,"v":91000},{"d":"2005-12-29","o":26.52,"h":26.68,"l":26.33,"c":26.38,"v":106600},{"d":"2005-12-30","o":26.35,"h":26.5,"l":26.08,"c":26.1,"v":114600},{"d":"2006-01-03","o":26.18,"h":26.25,"l":25.85,"c":26.25,"v":246400},{"d":"2006-01-04","o":26.25,"h":26.83,"l":26.03,"c":26.76,"v":287200},{"d":"2006-01-05","o":26.5,"h":27.01,"l":26.48,"c":26.74,"v":157200},{"d":"2006-01-06","o":26.56,"h":27.03,"l":26.5,"c":26.8,"v":128000},{"d":"2006-01-09","o":26.8,"h":27.15,"l":26.8,"c":27,"v":134400},{"d":"2006-01-10","o":26.94,"h":27.38,"l":26.88,"c":27.18,"v":134800},{"d":"2006-01-11","o":26.93,"h":27.31,"l":26.93,"c":27.22,"v":149400},{"d":"2006-01-12","o":27.15,"h":27.34,"l":27.11,"c":27.18,"v":102000},{"d":"2006-01-13","o":27.18,"h":27.25,"l":26.98,"c":27.08,"v":85000},{"d":"2006-01-17","o":27.02,"h":27.24,"l":26.9,"c":26.91,"v":103200},{"d":"2006-01-18","o":26.84,"h":27.11,"l":26.75,"c":27.01,"v":87600},{"d":"2006-01-19","o":27.11,"h":27.34,"l":27.02,"c":27.08,"v":109600},{"d":"2006-01-20","o":27.12,"h":27.6,"l":27.08,"c":27.53,"v":136600},{"d":"2006-01-23","o":27.54,"h":27.54,"l":26.82,"c":27.03,"v":161600},{"d":"2006-01-24","o":26.95,"h":27.4,"l":26.95,"c":27.39,"v":82200},{"d":"2006-01-25","o":27.4,"h":27.58,"l":27.27,"c":27.5,"v":129800},{"d":"2006-01-26","o":27.5,"h":27.7,"l":27.32,"c":27.67,"v":161600},{"d":"2006-01-27","o":27.73,"h":27.77,"l":27.39,"c":27.39,"v":86200},{"d":"2006-01-30","o":27.29,"h":27.76,"l":27.29,"c":27.35,"v":151400},{"d":"2006-01-31","o":27.3,"h":28.22,"l":27.25,"c":28.22,"v":176400},{"d":"2006-02-01","o":28.12,"h":28.25,"l":27.8,"c":28.17,"v":150200},{"d":"2006-02-02","o":28.23,"h":28.43,"l":28.01,"c":28.06,"v":236400},{"d":"2006-02-03","o":27.5,"h":27.73,"l":27.35,"c":27.68,"v":120000},{"d":"2006-02-06","o":27.68,"h":28.03,"l":27.53,"c":27.98,"v":87400},{"d":"2006-02-07","o":27.89,"h":27.89,"l":27.16,"c":27.25,"v":87000},{"d":"2006-02-08","o":27.2,"h":27.45,"l":27.15,"c":27.45,"v":71000},{"d":"2006-02-09","o":27.34,"h":27.75,"l":27.29,"c":27.51,"v":73600},{"d":"2006-02-10","o":28.01,"h":28.73,"l":27.8,"c":28.48,"v":375600},{"d":"2006-02-13","o":28.42,"h":28.42,"l":27.03,"c":27.21,"v":258200},{"d":"2006-02-14","o":27.17,"h":27.73,"l":27.17,"c":27.44,"v":229800},{"d":"2006-02-15","o":27.38,"h":27.65,"l":27.15,"c":27.44,"v":267600},{"d":"2006-02-16","o":27.38,"h":27.42,"l":26.89,"c":27.12,"v":174600},{"d":"2006-02-17","o":26.95,"h":27.33,"l":26.69,"c":27.14,"v":275400},{"d":"2006-02-21","o":26.99,"h":27.13,"l":26.85,"c":26.98,"v":142000},{"d":"2006-02-22","o":26.95,"h":27.08,"l":26.76,"c":26.96,"v":282800},{"d":"2006-02-23","o":26.98,"h":27,"l":26.71,"c":26.82,"v":144800},{"d":"2006-02-24","o":26.88,"h":26.96,"l":26.72,"c":26.89,"v":120000},{"d":"2006-02-27","o":26.81,"h":26.92,"l":26.62,"c":26.66,"v":188600},{"d":"2006-02-28","o":26.7,"h":26.74,"l":26.23,"c":26.52,"v":169200},{"d":"2006-03-01","o":26.61,"h":26.94,"l":26.52,"c":26.92,"v":128600},{"d":"2006-03-02","o":26.93,"h":27.08,"l":26.86,"c":26.95,"v":126000},{"d":"2006-03-03","o":26.89,"h":27.1,"l":26.65,"c":26.71,"v":182600},{"d":"2006-03-06","o":26.74,"h":26.85,"l":26.35,"c":26.5,"v":128600},{"d":"2006-03-07","o":26.5,"h":26.76,"l":26.24,"c":26.65,"v":193200},{"d":"2006-03-08","o":26.61,"h":26.85,"l":26.5,"c":26.8,"v":157200},{"d":"2006-03-09","o":26.7,"h":27,"l":26.68,"c":26.79,"v":254000},{"d":"2006-03-10","o":26.85,"h":27.15,"l":26.85,"c":27.15,"v":111600},{"d":"2006-03-13","o":27.08,"h":27.38,"l":27.02,"c":27.1,"v":129400},{"d":"2006-03-14","o":27.1,"h":27.32,"l":27,"c":27.15,"v":285800},{"d":"2006-03-15","o":27.2,"h":27.4,"l":26.97,"c":27.2,"v":130600},{"d":"2006-03-16","o":27.31,"h":27.67,"l":27.24,"c":27.35,"v":113200},{"d":"2006-03-17","o":27.48,"h":27.6,"l":27.29,"c":27.5,"v":142200},{"d":"2006-03-20","o":27.5,"h":27.66,"l":27.23,"c":27.62,"v":209600},{"d":"2006-03-21","o":27.57,"h":27.62,"l":27.17,"c":27.36,"v":147000},{"d":"2006-03-22","o":27.31,"h":27.45,"l":27.09,"c":27.42,"v":173400},{"d":"2006-03-23","o":27.42,"h":27.46,"l":27.22,"c":27.34,"v":60800},{"d":"2006-03-24","o":27.39,"h":27.48,"l":27.18,"c":27.23,"v":114800},{"d":"2006-03-27","o":27.17,"h":27.39,"l":26.95,"c":27.1,"v":68400},{"d":"2006-03-28","o":27.03,"h":27.1,"l":26.76,"c":26.8,"v":99200},{"d":"2006-03-29","o":26.75,"h":27.38,"l":26.75,"c":27.34,"v":299400},{"d":"2006-03-30","o":27.3,"h":27.57,"l":27.08,"c":27.42,"v":268600},{"d":"2006-03-31","o":27.37,"h":27.67,"l":27.31,"c":27.62,"v":164600},{"d":"2006-04-03","o":27.62,"h":27.67,"l":26.92,"c":27.08,"v":216600},{"d":"2006-04-04","o":27.12,"h":27.6,"l":26.98,"c":27.5,"v":206400},{"d":"2006-04-05","o":27.4,"h":27.52,"l":26.66,"c":26.78,"v":170000},{"d":"2006-04-06","o":26.78,"h":27.08,"l":26.55,"c":26.78,"v":116600},{"d":"2006-04-07","o":26.78,"h":27.26,"l":26.59,"c":26.79,"v":98200},{"d":"2006-04-10","o":26.72,"h":26.73,"l":26.19,"c":26.26,"v":272200},{"d":"2006-04-11","o":26.21,"h":26.5,"l":26.18,"c":26.24,"v":109600},{"d":"2006-04-12","o":26.17,"h":26.45,"l":26.17,"c":26.38,"v":59600},{"d":"2006-04-13","o":26.33,"h":26.44,"l":26.16,"c":26.38,"v":46200},{"d":"2006-04-17","o":26.5,"h":27.11,"l":26.25,"c":26.45,"v":126600},{"d":"2006-04-18","o":26.48,"h":26.75,"l":26.17,"c":26.5,"v":245200},{"d":"2006-04-19","o":26.5,"h":27.09,"l":26.45,"c":26.9,"v":125000},{"d":"2006-04-20","o":26.95,"h":27.09,"l":26.55,"c":26.73,"v":82400},{"d":"2006-04-21","o":25.85,"h":26.57,"l":25.51,"c":26.15,"v":408600},{"d":"2006-04-24","o":26.2,"h":26.24,"l":25.89,"c":25.91,"v":156800},{"d":"2006-04-25","o":25.85,"h":26.33,"l":25.69,"c":26.24,"v":195400},{"d":"2006-04-26","o":26.16,"h":26.51,"l":26.02,"c":26.12,"v":293400},{"d":"2006-04-27","o":26.08,"h":26.42,"l":25.8,"c":26.12,"v":196400},{"d":"2006-04-28","o":26.1,"h":26.36,"l":26.02,"c":26.2,"v":294000},{"d":"2006-05-01","o":26.2,"h":26.48,"l":26.18,"c":26.27,"v":214200},{"d":"2006-05-02","o":26.27,"h":26.55,"l":26.08,"c":26.39,"v":169600},{"d":"2006-05-03","o":26.35,"h":26.72,"l":26.26,"c":26.52,"v":164000},{"d":"2006-05-04","o":26.46,"h":26.88,"l":26.31,"c":26.71,"v":167800},{"d":"2006-05-05","o":26.72,"h":27.08,"l":26.52,"c":26.99,"v":80400},{"d":"2006-05-08","o":27.02,"h":27.35,"l":26.92,"c":27.18,"v":123800},{"d":"2006-05-09","o":27.1,"h":27.19,"l":26.8,"c":27.09,"v":115200},{"d":"2006-05-10","o":27.06,"h":27.14,"l":26.82,"c":26.94,"v":89200},{"d":"2006-05-11","o":26.9,"h":26.9,"l":26.58,"c":26.6,"v":137600},{"d":"2006-05-12","o":26.5,"h":26.83,"l":26.11,"c":26.45,"v":177000},{"d":"2006-05-15","o":26.45,"h":26.75,"l":26.06,"c":26.35,"v":219000},{"d":"2006-05-16","o":26.32,"h":26.41,"l":26.23,"c":26.33,"v":149600},{"d":"2006-05-17","o":26.28,"h":26.36,"l":25.95,"c":26.14,"v":117800},{"d":"2006-05-18","o":26.18,"h":26.32,"l":25.9,"c":26,"v":125600},{"d":"2006-05-19","o":26.03,"h":26.27,"l":25.89,"c":26.1,"v":126200},{"d":"2006-05-22","o":26.03,"h":26.32,"l":25.67,"c":26.15,"v":331600},{"d":"2006-05-23","o":26.15,"h":26.17,"l":25.62,"c":25.81,"v":292200},{"d":"2006-05-24","o":25.75,"h":25.99,"l":25.2,"c":25.85,"v":353800},{"d":"2006-05-25","o":25.92,"h":26,"l":25.62,"c":25.81,"v":141400},{"d":"2006-05-26","o":25.82,"h":26.1,"l":25.81,"c":25.86,"v":105200},{"d":"2006-05-30","o":25.85,"h":26.08,"l":25.68,"c":25.78,"v":125600},{"d":"2006-05-31","o":25.81,"h":26.34,"l":25.67,"c":26.3,"v":316200},{"d":"2006-06-01","o":26.25,"h":26.41,"l":26.06,"c":26.27,"v":266600},{"d":"2006-06-02","o":26.33,"h":26.38,"l":25.88,"c":26.32,"v":290400},{"d":"2006-06-05","o":26.32,"h":26.55,"l":26.15,"c":26.31,"v":406000},{"d":"2006-06-06","o":26.27,"h":26.51,"l":26.05,"c":26.21,"v":232000},{"d":"2006-06-07","o":26.19,"h":26.51,"l":26.19,"c":26.31,"v":200800},{"d":"2006-06-08","o":25.95,"h":26.15,"l":25.35,"c":26.03,"v":286400},{"d":"2006-06-09","o":26.05,"h":26.17,"l":25.72,"c":25.88,"v":133000},{"d":"2006-06-12","o":25.86,"h":26,"l":25.43,"c":25.63,"v":154000},{"d":"2006-06-13","o":25.59,"h":25.83,"l":25.01,"c":25.23,"v":223800},{"d":"2006-06-14","o":25.15,"h":25.48,"l":24.95,"c":25.1,"v":225200},{"d":"2006-06-15","o":25.09,"h":25.62,"l":24.89,"c":25.42,"v":266600},{"d":"2006-06-16","o":25.44,"h":25.55,"l":25.04,"c":25.34,"v":164000},{"d":"2006-06-19","o":25.4,"h":25.48,"l":24.93,"c":25.05,"v":193600},{"d":"2006-06-20","o":25.03,"h":25.27,"l":24.81,"c":25.08,"v":146800},{"d":"2006-06-21","o":25.03,"h":25.35,"l":24.95,"c":25.28,"v":257000},{"d":"2006-06-22","o":25.25,"h":25.34,"l":24.95,"c":25.01,"v":248600},{"d":"2006-06-23","o":25,"h":25.41,"l":24.83,"c":25.25,"v":172600},{"d":"2006-06-26","o":25.33,"h":25.73,"l":25.27,"c":25.62,"v":250000},{"d":"2006-06-27","o":25.62,"h":25.82,"l":25.38,"c":25.38,"v":235400},{"d":"2006-06-28","o":25.5,"h":25.57,"l":25.3,"c":25.55,"v":127600},{"d":"2006-06-29","o":25.67,"h":26.21,"l":25.67,"c":26.19,"v":291200},{"d":"2006-06-30","o":26.25,"h":26.5,"l":24.81,"c":24.81,"v":3897200},{"d":"2006-07-03","o":25.18,"h":25.64,"l":25.08,"c":25.45,"v":686000},{"d":"2006-07-05","o":25.2,"h":25.32,"l":24.93,"c":25.24,"v":450600},{"d":"2006-07-06","o":25.67,"h":25.67,"l":25.08,"c":25.24,"v":462000},{"d":"2006-07-07","o":25.14,"h":25.25,"l":24.57,"c":24.62,"v":275600},{"d":"2006-07-10","o":24.64,"h":25.37,"l":24.64,"c":25.08,"v":375000},{"d":"2006-07-11","o":24.98,"h":25.24,"l":24.6,"c":25.2,"v":348800},{"d":"2006-07-12","o":25.1,"h":25.21,"l":24.38,"c":24.39,"v":242800},{"d":"2006-07-13","o":24.26,"h":24.32,"l":23.76,"c":23.81,"v":335200},{"d":"2006-07-14","o":23.72,"h":24.16,"l":23.43,"c":23.88,"v":361600},{"d":"2006-07-17","o":23.88,"h":23.93,"l":23.59,"c":23.65,"v":271600},{"d":"2006-07-18","o":23.77,"h":24.26,"l":23.5,"c":23.9,"v":343200},{"d":"2006-07-19","o":23.83,"h":24.8,"l":23.83,"c":24.61,"v":253000},{"d":"2006-07-20","o":25.33,"h":25.8,"l":24.75,"c":24.86,"v":593400},{"d":"2006-07-21","o":24.55,"h":24.58,"l":23.93,"c":24.35,"v":430400},{"d":"2006-07-24","o":24.58,"h":25.23,"l":24.58,"c":25.17,"v":391600},{"d":"2006-07-25","o":25.25,"h":25.68,"l":24.97,"c":25.45,"v":350400},{"d":"2006-07-26","o":25.33,"h":25.45,"l":24.83,"c":25.24,"v":304600},{"d":"2006-07-27","o":25.36,"h":25.55,"l":24.97,"c":25.17,"v":257000},{"d":"2006-07-28","o":25.49,"h":25.95,"l":25.46,"c":25.81,"v":304800},{"d":"2006-07-31","o":25.75,"h":25.96,"l":25.65,"c":25.75,"v":303000},{"d":"2006-08-01","o":25.67,"h":25.77,"l":25.19,"c":25.46,"v":268200},{"d":"2006-08-02","o":25.54,"h":25.97,"l":25.48,"c":25.6,"v":200800},{"d":"2006-08-03","o":25.55,"h":26.13,"l":25.52,"c":25.94,"v":224800},{"d":"2006-08-04","o":26.17,"h":26.37,"l":25.51,"c":26.09,"v":345600},{"d":"2006-08-07","o":25.99,"h":26,"l":25.59,"c":25.8,"v":181800},{"d":"2006-08-08","o":25.76,"h":25.83,"l":25.44,"c":25.55,"v":342800},{"d":"2006-08-09","o":25.55,"h":25.75,"l":25.29,"c":25.35,"v":363000},{"d":"2006-08-10","o":25.12,"h":25.48,"l":25.05,"c":25.3,"v":252800},{"d":"2006-08-11","o":25.18,"h":25.34,"l":24.93,"c":25.26,"v":194800},{"d":"2006-08-14","o":25.3,"h":25.6,"l":25.15,"c":25.23,"v":155400},{"d":"2006-08-15","o":25.48,"h":25.77,"l":25.32,"c":25.77,"v":216600},{"d":"2006-08-16","o":25.88,"h":26.36,"l":25.8,"c":26.3,"v":305000},{"d":"2006-08-17","o":26.25,"h":26.38,"l":26,"c":26.08,"v":143600},{"d":"2006-08-18","o":26.2,"h":26.24,"l":25.71,"c":26.06,"v":129400},{"d":"2006-08-21","o":25.95,"h":26.07,"l":25.62,"c":25.74,"v":132000},{"d":"2006-08-22","o":25.67,"h":25.85,"l":25.58,"c":25.81,"v":112600},{"d":"2006-08-23","o":25.65,"h":25.91,"l":25.26,"c":25.5,"v":312400},{"d":"2006-08-24","o":25.5,"h":25.62,"l":25.06,"c":25.37,"v":172200},{"d":"2006-08-25","o":25.27,"h":25.55,"l":25.14,"c":25.21,"v":171200},{"d":"2006-08-28","o":25.21,"h":25.83,"l":25.2,"c":25.67,"v":226000},{"d":"2006-08-29","o":25.73,"h":26.13,"l":25.6,"c":25.97,"v":285000},{"d":"2006-08-30","o":26.07,"h":26.33,"l":25.89,"c":25.95,"v":267000},{"d":"2006-08-31","o":25.98,"h":26.08,"l":25.7,"c":25.75,"v":296400},{"d":"2006-09-01","o":25.85,"h":26.03,"l":25.7,"c":25.75,"v":201200},{"d":"2006-09-05","o":25.69,"h":26.12,"l":25.66,"c":25.91,"v":166400},{"d":"2006-09-06","o":25.78,"h":25.78,"l":25.38,"c":25.4,"v":208600},{"d":"2006-09-07","o":25.25,"h":25.45,"l":25.02,"c":25.02,"v":273200},{"d":"2006-09-08","o":24.9,"h":25.19,"l":24.67,"c":25,"v":345400},{"d":"2006-09-11","o":24.88,"h":25.15,"l":24.72,"c":24.97,"v":186600},{"d":"2006-09-12","o":25.05,"h":25.53,"l":25.01,"c":25.42,"v":201600},{"d":"2006-09-13","o":25.33,"h":25.75,"l":25.25,"c":25.62,"v":265200},{"d":"2006-09-14","o":25.52,"h":25.52,"l":25.05,"c":25.41,"v":239800},{"d":"2006-09-15","o":25.48,"h":25.48,"l":25.08,"c":25.08,"v":505400},{"d":"2006-09-18","o":25,"h":25.17,"l":24.79,"c":25.08,"v":174400},{"d":"2006-09-19","o":25.16,"h":25.18,"l":24.45,"c":25,"v":225800},{"d":"2006-09-20","o":25.17,"h":25.34,"l":24.99,"c":25.33,"v":442600},{"d":"2006-09-21","o":25.42,"h":25.42,"l":24.9,"c":25.15,"v":351200},{"d":"2006-09-22","o":25.05,"h":25.16,"l":24.61,"c":24.8,"v":356800},{"d":"2006-09-25","o":24.88,"h":25.38,"l":24.67,"c":25.3,"v":336800},{"d":"2006-09-26","o":25.35,"h":25.9,"l":25.31,"c":25.89,"v":378200},{"d":"2006-09-27","o":25.8,"h":26.08,"l":25.63,"c":25.75,"v":398400},{"d":"2006-09-28","o":25.74,"h":26.05,"l":25.5,"c":25.98,"v":289200},{"d":"2006-09-29","o":25.88,"h":26,"l":25.44,"c":25.44,"v":399600},{"d":"2006-10-02","o":25.28,"h":25.58,"l":25.06,"c":25.11,"v":342800},{"d":"2006-10-03","o":25.02,"h":25.38,"l":24.69,"c":25.03,"v":626800},{"d":"2006-10-04","o":25,"h":25.83,"l":24.97,"c":25.76,"v":347600},{"d":"2006-10-05","o":25.68,"h":26.2,"l":25.58,"c":26.12,"v":262800},{"d":"2006-10-06","o":26.02,"h":26.38,"l":25.9,"c":26.22,"v":251000},{"d":"2006-10-09","o":26.06,"h":26.56,"l":26,"c":26.45,"v":233200},{"d":"2006-10-10","o":26.45,"h":26.62,"l":26.21,"c":26.55,"v":201600},{"d":"2006-10-11","o":26.49,"h":26.92,"l":26.47,"c":26.82,"v":335200},{"d":"2006-10-12","o":27.08,"h":27.28,"l":26.76,"c":27.11,"v":390200},{"d":"2006-10-13","o":27.15,"h":27.57,"l":27.02,"c":27.47,"v":266400},{"d":"2006-10-16","o":27.55,"h":27.76,"l":27.35,"c":27.48,"v":182600},{"d":"2006-10-17","o":27.31,"h":27.52,"l":27,"c":27.48,"v":230800},{"d":"2006-10-18","o":27.5,"h":27.59,"l":27.26,"c":27.51,"v":344000},{"d":"2006-10-19","o":27.58,"h":28.38,"l":27.32,"c":28.06,"v":461200},{"d":"2006-10-20","o":28.12,"h":28.12,"l":27.5,"c":28.02,"v":369400},{"d":"2006-10-23","o":27.98,"h":28.38,"l":27.72,"c":27.88,"v":365000},{"d":"2006-10-24","o":27.71,"h":27.95,"l":27.39,"c":27.69,"v":293000},{"d":"2006-10-25","o":27.62,"h":27.95,"l":27.5,"c":27.91,"v":313600},{"d":"2006-10-26","o":28,"h":28,"l":27.56,"c":27.91,"v":218200},{"d":"2006-10-27","o":27.75,"h":27.92,"l":27.44,"c":27.57,"v":294600},{"d":"2006-10-30","o":27.35,"h":27.75,"l":27.15,"c":27.62,"v":177000},{"d":"2006-10-31","o":27.59,"h":27.69,"l":27.33,"c":27.45,"v":243400},{"d":"2006-11-01","o":27.49,"h":27.51,"l":26.88,"c":26.93,"v":345200},{"d":"2006-11-02","o":27.6,"h":27.73,"l":27.29,"c":27.53,"v":470400},{"d":"2006-11-03","o":27.57,"h":27.98,"l":27.34,"c":27.91,"v":537600},{"d":"2006-11-06","o":28,"h":28.26,"l":27.76,"c":28.17,"v":351400},{"d":"2006-11-07","o":28,"h":28.52,"l":28,"c":28.33,"v":407600},{"d":"2006-11-08","o":28.33,"h":28.73,"l":27.99,"c":28.65,"v":400200},{"d":"2006-11-09","o":28.67,"h":28.7,"l":28.03,"c":28.3,"v":309400},{"d":"2006-11-10","o":28.24,"h":28.58,"l":28.2,"c":28.53,"v":247600},{"d":"2006-11-13","o":28.48,"h":29.36,"l":28.4,"c":29.17,"v":606000},{"d":"2006-11-14","o":29.3,"h":29.97,"l":29.03,"c":29.94,"v":661000},{"d":"2006-11-15","o":29.98,"h":30.07,"l":29.77,"c":30.05,"v":474000},{"d":"2006-11-16","o":30,"h":30.02,"l":29.72,"c":29.98,"v":252800},{"d":"2006-11-17","o":29.98,"h":30.34,"l":29.66,"c":30.25,"v":264800},{"d":"2006-11-20","o":30.25,"h":30.37,"l":30.03,"c":30.31,"v":392600},{"d":"2006-11-21","o":30.31,"h":30.36,"l":29.98,"c":30.27,"v":260800},{"d":"2006-11-22","o":30.39,"h":30.47,"l":29.98,"c":30.18,"v":348400},{"d":"2006-11-24","o":29.85,"h":30.45,"l":29.85,"c":30.23,"v":138400},{"d":"2006-11-27","o":30.05,"h":30.2,"l":29.7,"c":30,"v":476000},{"d":"2006-11-28","o":29.88,"h":30.2,"l":29.71,"c":30.17,"v":334600},{"d":"2006-11-29","o":30.28,"h":30.5,"l":30.1,"c":30.43,"v":210600},{"d":"2006-11-30","o":30,"h":30.64,"l":30,"c":30.63,"v":372400},{"d":"2006-12-01","o":30.55,"h":30.55,"l":29.95,"c":30.25,"v":395400},{"d":"2006-12-04","o":30.35,"h":31.12,"l":30.27,"c":30.88,"v":487000},{"d":"2006-12-05","o":30.89,"h":31.15,"l":30.66,"c":30.72,"v":287600},{"d":"2006-12-06","o":30.6,"h":30.67,"l":30.22,"c":30.29,"v":375800},{"d":"2006-12-07","o":30.26,"h":30.49,"l":30.07,"c":30.19,"v":284800},{"d":"2006-12-08","o":30.07,"h":30.21,"l":29.8,"c":30.01,"v":277200},{"d":"2006-12-11","o":30.06,"h":30.14,"l":29.77,"c":29.85,"v":421800},{"d":"2006-12-12","o":29.8,"h":29.9,"l":29.48,"c":29.65,"v":352000},{"d":"2006-12-13","o":29.88,"h":29.99,"l":29.67,"c":29.88,"v":254000},{"d":"2006-12-14","o":29.93,"h":30.15,"l":29.89,"c":30.05,"v":220000},{"d":"2006-12-15","o":30.09,"h":30.21,"l":29.88,"c":29.89,"v":458800},{"d":"2006-12-18","o":29.97,"h":30,"l":29.2,"c":29.28,"v":330600},{"d":"2006-12-19","o":29.15,"h":29.48,"l":28.92,"c":29.39,"v":444600},{"d":"2006-12-20","o":29.48,"h":29.71,"l":29.3,"c":29.61,"v":526400},{"d":"2006-12-21","o":29.73,"h":29.9,"l":29.25,"c":29.4,"v":271800},{"d":"2006-12-22","o":29.39,"h":29.42,"l":29.04,"c":29.12,"v":179600},{"d":"2006-12-26","o":29.02,"h":29.67,"l":29.02,"c":29.6,"v":166800},{"d":"2006-12-27","o":29.81,"h":30.2,"l":29.75,"c":30.2,"v":227400},{"d":"2006-12-28","o":30.12,"h":30.24,"l":29.93,"c":29.93,"v":229200},{"d":"2006-12-29","o":29.93,"h":30.07,"l":29.39,"c":29.52,"v":233000},{"d":"2007-01-03","o":29.75,"h":30.35,"l":29.49,"c":29.75,"v":406200},{"d":"2007-01-04","o":29.67,"h":29.88,"l":29.17,"c":29.68,"v":375000},{"d":"2007-01-05","o":29.56,"h":29.56,"l":28.88,"c":29.1,"v":287800},{"d":"2007-01-08","o":29,"h":29.25,"l":28.73,"c":29.22,"v":273800},{"d":"2007-01-09","o":29.26,"h":29.3,"l":28.75,"c":29.28,"v":248400},{"d":"2007-01-10","o":29.05,"h":29.32,"l":29.02,"c":29.31,"v":166400},{"d":"2007-01-11","o":29.31,"h":29.96,"l":29.23,"c":29.91,"v":259000},{"d":"2007-01-12","o":29.89,"h":30.22,"l":29.86,"c":30.18,"v":145200},{"d":"2007-01-16","o":30.48,"h":31,"l":30.31,"c":30.52,"v":391200},{"d":"2007-01-17","o":30.4,"h":30.58,"l":30.31,"c":30.44,"v":282600},{"d":"2007-01-18","o":30.35,"h":30.42,"l":29.95,"c":30.06,"v":304400},{"d":"2007-01-19","o":29.88,"h":30.5,"l":29.72,"c":30.35,"v":275000},{"d":"2007-01-22","o":30.47,"h":30.47,"l":29.84,"c":29.93,"v":173200},{"d":"2007-01-23","o":30,"h":30.85,"l":29.99,"c":30.66,"v":313400},{"d":"2007-01-24","o":30.85,"h":30.9,"l":30.24,"c":30.4,"v":551400},{"d":"2007-01-25","o":30.36,"h":30.58,"l":30.23,"c":30.44,"v":361600},{"d":"2007-01-26","o":30.52,"h":30.69,"l":30.25,"c":30.5,"v":491200},{"d":"2007-01-29","o":30.4,"h":30.89,"l":30.34,"c":30.68,"v":548200},{"d":"2007-01-30","o":30.77,"h":30.81,"l":30.56,"c":30.62,"v":193200},{"d":"2007-01-31","o":30.54,"h":30.78,"l":30.31,"c":30.5,"v":378600},{"d":"2007-02-01","o":30.65,"h":30.99,"l":30.65,"c":30.75,"v":359800},{"d":"2007-02-02","o":30.88,"h":30.92,"l":30.69,"c":30.81,"v":280800},{"d":"2007-02-05","o":30.81,"h":30.86,"l":30.5,"c":30.61,"v":264400},{"d":"2007-02-06","o":30.66,"h":30.85,"l":30.43,"c":30.57,"v":363600},{"d":"2007-02-07","o":30.58,"h":30.59,"l":30.33,"c":30.42,"v":384800},{"d":"2007-02-08","o":30.3,"h":30.76,"l":30.15,"c":30.62,"v":245800},{"d":"2007-02-09","o":34.34,"h":35.17,"l":32.55,"c":33,"v":2963200},{"d":"2007-02-12","o":33.04,"h":33.1,"l":32.42,"c":32.81,"v":674200},{"d":"2007-02-13","o":32.61,"h":32.97,"l":32.4,"c":32.89,"v":510000},{"d":"2007-02-14","o":32.88,"h":33.29,"l":32.69,"c":33.15,"v":487200},{"d":"2007-02-15","o":33.04,"h":33.04,"l":32.5,"c":32.53,"v":409600},{"d":"2007-02-16","o":32.53,"h":32.74,"l":32.15,"c":32.64,"v":383000},{"d":"2007-02-20","o":32.58,"h":32.94,"l":32.49,"c":32.92,"v":405200},{"d":"2007-02-21","o":32.85,"h":32.98,"l":32.6,"c":32.78,"v":492200},{"d":"2007-02-22","o":32.67,"h":32.95,"l":32.49,"c":32.67,"v":511400},{"d":"2007-02-23","o":32.64,"h":33.53,"l":32.54,"c":33.4,"v":570600},{"d":"2007-02-26","o":33.53,"h":33.88,"l":33.26,"c":33.54,"v":435600},{"d":"2007-02-27","o":32.69,"h":33.13,"l":32.59,"c":32.8,"v":868600},{"d":"2007-02-28","o":32.58,"h":33.17,"l":32.29,"c":32.9,"v":638400},{"d":"2007-03-01","o":32.5,"h":33.27,"l":32.25,"c":33.15,"v":720200},{"d":"2007-03-02","o":33.1,"h":33.35,"l":32.85,"c":32.89,"v":838200},{"d":"2007-03-05","o":32.57,"h":33.02,"l":32.42,"c":32.72,"v":444200},{"d":"2007-03-06","o":33.04,"h":33.28,"l":32.88,"c":33,"v":491000},{"d":"2007-03-07","o":32.94,"h":33.31,"l":32.81,"c":33.07,"v":667400},{"d":"2007-03-08","o":33.38,"h":33.67,"l":33.08,"c":33.17,"v":490000},{"d":"2007-03-09","o":33.45,"h":33.58,"l":33,"c":33.22,"v":208800},{"d":"2007-03-12","o":33.22,"h":33.72,"l":32.85,"c":33.61,"v":279800},{"d":"2007-03-13","o":33.44,"h":33.53,"l":32.53,"c":32.56,"v":550000},{"d":"2007-03-14","o":32.49,"h":33.01,"l":32.25,"c":32.88,"v":341800},{"d":"2007-03-15","o":32.92,"h":33.17,"l":32.76,"c":33.05,"v":199600},{"d":"2007-03-16","o":33.04,"h":33.19,"l":32.71,"c":32.82,"v":511400},{"d":"2007-03-19","o":32.97,"h":33.22,"l":32.87,"c":33.13,"v":170200},{"d":"2007-03-20","o":33.06,"h":33.36,"l":33.06,"c":33.25,"v":153800},{"d":"2007-03-21","o":33.33,"h":34.17,"l":33.22,"c":34.09,"v":300400},{"d":"2007-03-22","o":34.13,"h":34.13,"l":33.49,"c":33.7,"v":394400},{"d":"2007-03-23","o":33.83,"h":34.28,"l":33.65,"c":34.26,"v":279800},{"d":"2007-03-26","o":34.12,"h":34.12,"l":33.68,"c":34.12,"v":271000},{"d":"2007-03-27","o":34.08,"h":34.09,"l":33.59,"c":33.72,"v":454400},{"d":"2007-03-28","o":33.62,"h":33.88,"l":33.33,"c":33.68,"v":180600},{"d":"2007-03-29","o":33.87,"h":34.17,"l":33.22,"c":33.63,"v":314800},{"d":"2007-03-30","o":33.72,"h":33.88,"l":33.19,"c":33.47,"v":240600},{"d":"2007-04-02","o":33.6,"h":33.67,"l":33.34,"c":33.62,"v":176600},{"d":"2007-04-03","o":33.74,"h":34.24,"l":33.69,"c":33.95,"v":283600},{"d":"2007-04-04","o":33.88,"h":34.29,"l":33.83,"c":34.17,"v":144800},{"d":"2007-04-05","o":34.23,"h":34.38,"l":34.08,"c":34.3,"v":144400},{"d":"2007-04-09","o":34.28,"h":34.38,"l":34.03,"c":34.17,"v":169600},{"d":"2007-04-10","o":34.1,"h":34.4,"l":34.08,"c":34.22,"v":199400},{"d":"2007-04-11","o":34.3,"h":34.31,"l":33.68,"c":33.94,"v":214400},{"d":"2007-04-12","o":33.81,"h":34.58,"l":33.76,"c":34.54,"v":353600},{"d":"2007-04-13","o":34.53,"h":34.99,"l":34.4,"c":34.67,"v":169800},{"d":"2007-04-16","o":34.88,"h":35.23,"l":34.83,"c":35.15,"v":190200},{"d":"2007-04-17","o":35.21,"h":35.25,"l":34.86,"c":35.07,"v":212200},{"d":"2007-04-18","o":34.9,"h":35.01,"l":34.4,"c":34.5,"v":290400},{"d":"2007-04-19","o":36.67,"h":37.99,"l":36.11,"c":37.32,"v":1685400},{"d":"2007-04-20","o":37.74,"h":38.49,"l":37.1,"c":37.56,"v":770000},{"d":"2007-04-23","o":37.01,"h":37.84,"l":36.81,"c":37.51,"v":602200},{"d":"2007-04-24","o":37.67,"h":37.79,"l":37.06,"c":37.78,"v":327200},{"d":"2007-04-25","o":38.08,"h":38.21,"l":37.59,"c":38,"v":359800},{"d":"2007-04-26","o":37.95,"h":38.1,"l":37.56,"c":37.9,"v":271800},{"d":"2007-04-27","o":37.76,"h":38.29,"l":37.49,"c":37.9,"v":298400},{"d":"2007-04-30","o":37.8,"h":37.8,"l":36.56,"c":36.62,"v":404800},{"d":"2007-05-01","o":36.79,"h":37.49,"l":36.54,"c":37.23,"v":350200},{"d":"2007-05-02","o":37.35,"h":37.78,"l":36.81,"c":37.35,"v":435000},{"d":"2007-05-03","o":37.35,"h":37.5,"l":37.03,"c":37.33,"v":210000},{"d":"2007-05-04","o":37.33,"h":37.49,"l":37.1,"c":37.49,"v":358000},{"d":"2007-05-07","o":37.5,"h":37.72,"l":37.27,"c":37.49,"v":391000},{"d":"2007-05-08","o":37.22,"h":37.5,"l":36.83,"c":37.49,"v":349000},{"d":"2007-05-09","o":37.3,"h":37.72,"l":37.12,"c":37.64,"v":268800},{"d":"2007-05-10","o":37.12,"h":37.12,"l":35.99,"c":36.03,"v":545500},{"d":"2007-05-11","o":36.21,"h":37.29,"l":36.19,"c":37.21,"v":439900},{"d":"2007-05-14","o":37.26,"h":37.47,"l":36.59,"c":36.73,"v":349000},{"d":"2007-05-15","o":36.77,"h":37.23,"l":36.24,"c":36.42,"v":513400},{"d":"2007-05-16","o":36.64,"h":36.8,"l":36.15,"c":36.65,"v":326600},{"d":"2007-05-17","o":36.63,"h":37.1,"l":36.28,"c":36.72,"v":506900},{"d":"2007-05-18","o":36.88,"h":37,"l":36.54,"c":36.81,"v":316300},{"d":"2007-05-21","o":36.7,"h":37.34,"l":36.6,"c":36.84,"v":349100},{"d":"2007-05-22","o":37.09,"h":37.5,"l":36.8,"c":37.36,"v":283800},{"d":"2007-05-23","o":37.61,"h":37.8,"l":37.18,"c":37.27,"v":458900},{"d":"2007-05-24","o":37.31,"h":37.4,"l":36.58,"c":36.86,"v":426000},{"d":"2007-05-25","o":37.06,"h":37.61,"l":37.06,"c":37.1,"v":254900},{"d":"2007-05-29","o":37.17,"h":37.55,"l":37.01,"c":37.28,"v":234400},{"d":"2007-05-30","o":37.36,"h":37.78,"l":37.09,"c":37.66,"v":253200},{"d":"2007-05-31","o":37.88,"h":38.31,"l":37.51,"c":37.56,"v":371000},{"d":"2007-06-01","o":37.81,"h":38.15,"l":37.75,"c":38.05,"v":705100},{"d":"2007-06-04","o":37.96,"h":38.3,"l":37.59,"c":38.05,"v":228000},{"d":"2007-06-05","o":37.81,"h":38.11,"l":37.51,"c":37.89,"v":233400},{"d":"2007-06-06","o":37.74,"h":37.89,"l":37.24,"c":37.45,"v":259100},{"d":"2007-06-07","o":37.34,"h":37.66,"l":36.69,"c":36.8,"v":281600},{"d":"2007-06-08","o":36.65,"h":37.12,"l":36.51,"c":36.98,"v":187200},{"d":"2007-06-11","o":36.8,"h":37.51,"l":36.1,"c":36.74,"v":232900},{"d":"2007-06-12","o":36.45,"h":36.74,"l":35.73,"c":35.98,"v":327900},{"d":"2007-06-13","o":36.1,"h":36.74,"l":35.86,"c":36.46,"v":239800},{"d":"2007-06-14","o":36.62,"h":37.44,"l":36.5,"c":37.2,"v":256900},{"d":"2007-06-15","o":38.1,"h":38.17,"l":37.57,"c":37.92,"v":612500},{"d":"2007-06-18","o":37.94,"h":38,"l":37.06,"c":37.09,"v":214000},{"d":"2007-06-19","o":36.87,"h":37.13,"l":36.22,"c":37.06,"v":283800},{"d":"2007-06-20","o":37.23,"h":37.23,"l":36,"c":36.1,"v":335000},{"d":"2007-06-21","o":35.92,"h":36.29,"l":35.48,"c":36.2,"v":211800},{"d":"2007-06-22","o":36.14,"h":36.14,"l":35.48,"c":35.81,"v":552800},{"d":"2007-06-25","o":35.69,"h":35.92,"l":35.06,"c":35.36,"v":342100},{"d":"2007-06-26","o":35.61,"h":35.85,"l":35.02,"c":35.46,"v":413700},{"d":"2007-06-27","o":35.25,"h":36,"l":35,"c":35.94,"v":267000},{"d":"2007-06-28","o":36.1,"h":36.56,"l":35.92,"c":36.12,"v":201100},{"d":"2007-06-29","o":36.37,"h":36.78,"l":35.43,"c":35.56,"v":297800},{"d":"2007-07-02","o":35.86,"h":36.91,"l":35.82,"c":36.6,"v":262100},{"d":"2007-07-03","o":36.71,"h":36.95,"l":36.59,"c":36.79,"v":81800},{"d":"2007-07-05","o":36.89,"h":37,"l":36.3,"c":36.93,"v":238800},{"d":"2007-07-06","o":36.87,"h":37.13,"l":36.68,"c":37.08,"v":155900},{"d":"2007-07-09","o":37.21,"h":37.21,"l":36.53,"c":36.78,"v":211500},{"d":"2007-07-10","o":36.61,"h":36.8,"l":36.35,"c":36.39,"v":307100},{"d":"2007-07-11","o":36.4,"h":37.03,"l":36.36,"c":36.86,"v":227500},{"d":"2007-07-12","o":37.2,"h":37.63,"l":36.8,"c":37.63,"v":279200},{"d":"2007-07-13","o":37.47,"h":37.91,"l":37.17,"c":37.91,"v":274800},{"d":"2007-07-16","o":37.73,"h":38.01,"l":37.26,"c":37.56,"v":491200},{"d":"2007-07-17","o":37.72,"h":38.59,"l":37.72,"c":38.28,"v":438600},{"d":"2007-07-18","o":37.94,"h":39.42,"l":37.58,"c":39.19,"v":613300},{"d":"2007-07-19","o":37.25,"h":38.15,"l":36.58,"c":37.9,"v":1641300},{"d":"2007-07-20","o":37.82,"h":38.15,"l":37.54,"c":37.95,"v":743600},{"d":"2007-07-23","o":38.1,"h":38.34,"l":38,"c":38.07,"v":518500},{"d":"2007-07-24","o":37.6,"h":37.95,"l":36.92,"c":37.11,"v":386300},{"d":"2007-07-25","o":37.31,"h":37.48,"l":36.06,"c":36.59,"v":448800},{"d":"2007-07-26","o":36,"h":36.68,"l":35.35,"c":35.91,"v":689900},{"d":"2007-07-27","o":35.62,"h":35.92,"l":34.99,"c":35.38,"v":553500},{"d":"2007-07-30","o":35.43,"h":36.22,"l":35,"c":36.07,"v":521200},{"d":"2007-07-31","o":36.37,"h":37.37,"l":35.94,"c":36.4,"v":672200},{"d":"2007-08-01","o":36.25,"h":37.2,"l":35.79,"c":36.98,"v":800300},{"d":"2007-08-02","o":37.09,"h":37.32,"l":36.66,"c":37.04,"v":511500},{"d":"2007-08-03","o":36.88,"h":37.16,"l":36.09,"c":36.18,"v":654900},{"d":"2007-08-06","o":36.28,"h":36.67,"l":34.95,"c":36.61,"v":600100},{"d":"2007-08-07","o":36.33,"h":36.75,"l":35.5,"c":36.34,"v":585400},{"d":"2007-08-08","o":36.8,"h":39.49,"l":36.73,"c":38.91,"v":967000},{"d":"2007-08-09","o":38.15,"h":40.03,"l":37.73,"c":37.97,"v":783000},{"d":"2007-08-10","o":37.45,"h":39.53,"l":37.06,"c":38.84,"v":585900},{"d":"2007-08-13","o":39.4,"h":39.5,"l":37.55,"c":38.27,"v":432600},{"d":"2007-08-14","o":38.27,"h":38.51,"l":37.26,"c":37.3,"v":181600},{"d":"2007-08-15","o":37.15,"h":37.79,"l":35.8,"c":35.82,"v":372000},{"d":"2007-08-16","o":35.69,"h":37.66,"l":35.43,"c":37.49,"v":644300},{"d":"2007-08-17","o":39.9,"h":40.09,"l":36.66,"c":37.58,"v":944000},{"d":"2007-08-20","o":37.62,"h":37.83,"l":36.19,"c":36.67,"v":437200},{"d":"2007-08-21","o":36.54,"h":36.73,"l":36.01,"c":36.45,"v":471900},{"d":"2007-08-22","o":36.75,"h":37.23,"l":36.23,"c":36.55,"v":466200},{"d":"2007-08-23","o":36.84,"h":37.02,"l":35.75,"c":36.04,"v":393800},{"d":"2007-08-24","o":35.99,"h":36.6,"l":35.8,"c":36.6,"v":267900},{"d":"2007-08-27","o":36.42,"h":36.42,"l":35.62,"c":35.73,"v":287300},{"d":"2007-08-28","o":35.5,"h":35.62,"l":34.84,"c":34.9,"v":255600},{"d":"2007-08-29","o":35.12,"h":35.93,"l":34.94,"c":35.72,"v":251400},{"d":"2007-08-30","o":35.66,"h":36.21,"l":35.22,"c":36.07,"v":310800},{"d":"2007-08-31","o":36.53,"h":36.66,"l":36,"c":36.33,"v":192200},{"d":"2007-09-04","o":36.1,"h":36.65,"l":36,"c":36.04,"v":330700},{"d":"2007-09-05","o":35.9,"h":36.02,"l":35.31,"c":35.48,"v":333000},{"d":"2007-09-06","o":35.52,"h":35.66,"l":34.66,"c":34.7,"v":551100},{"d":"2007-09-07","o":34.27,"h":34.65,"l":33.92,"c":34.2,"v":535500},{"d":"2007-09-10","o":34.45,"h":34.88,"l":33.55,"c":34.12,"v":642600},{"d":"2007-09-11","o":34.29,"h":35.09,"l":34.16,"c":34.76,"v":453400},{"d":"2007-09-12","o":34.63,"h":34.82,"l":34.07,"c":34.17,"v":397100},{"d":"2007-09-13","o":34.4,"h":34.5,"l":33.91,"c":33.91,"v":262800},{"d":"2007-09-14","o":33.75,"h":34.4,"l":33.37,"c":34.11,"v":325200},{"d":"2007-09-17","o":33.96,"h":34.19,"l":33.74,"c":33.78,"v":638100},{"d":"2007-09-18","o":33.89,"h":35.08,"l":33.7,"c":34.92,"v":378100},{"d":"2007-09-19","o":35.34,"h":36.31,"l":35.1,"c":35.99,"v":389500},{"d":"2007-09-20","o":35.9,"h":36.11,"l":35.74,"c":36.02,"v":322000},{"d":"2007-09-21","o":36.42,"h":37.02,"l":36.3,"c":36.62,"v":571900},{"d":"2007-09-24","o":36.54,"h":36.77,"l":36.23,"c":36.55,"v":262600},{"d":"2007-09-25","o":36.3,"h":36.77,"l":35.95,"c":36.46,"v":169200},{"d":"2007-09-26","o":36.66,"h":37.42,"l":36.44,"c":37.31,"v":241500},{"d":"2007-09-27","o":37.41,"h":37.61,"l":37.2,"c":37.57,"v":138000},{"d":"2007-09-28","o":37.57,"h":38.22,"l":37.37,"c":37.87,"v":480000},{"d":"2007-10-01","o":37.79,"h":38.87,"l":37.75,"c":38.33,"v":326600},{"d":"2007-10-02","o":38.44,"h":39.35,"l":38.44,"c":39.26,"v":252800},{"d":"2007-10-03","o":39.03,"h":39.34,"l":38.68,"c":39.02,"v":197200},{"d":"2007-10-04","o":39.15,"h":39.26,"l":38.79,"c":38.99,"v":161700},{"d":"2007-10-05","o":39.47,"h":40.11,"l":39.26,"c":39.93,"v":277700},{"d":"2007-10-08","o":39.8,"h":40.02,"l":39.38,"c":39.49,"v":167400},{"d":"2007-10-09","o":39.52,"h":40.11,"l":39.06,"c":39.65,"v":275100},{"d":"2007-10-10","o":39.5,"h":39.5,"l":38.5,"c":38.79,"v":289600},{"d":"2007-10-11","o":38.87,"h":39.69,"l":38.39,"c":38.57,"v":254600},{"d":"2007-10-12","o":38.51,"h":39.6,"l":38.39,"c":39.59,"v":196800},{"d":"2007-10-15","o":39.54,"h":39.55,"l":38.53,"c":39.01,"v":290500},{"d":"2007-10-16","o":38.98,"h":39.44,"l":38.87,"c":39.09,"v":267600},{"d":"2007-10-17","o":39.79,"h":39.86,"l":38.54,"c":39.15,"v":394100},{"d":"2007-10-18","o":40.6,"h":42.47,"l":40.6,"c":41.87,"v":635500},{"d":"2007-10-19","o":41.77,"h":42.07,"l":40.97,"c":41,"v":770900},{"d":"2007-10-22","o":40.64,"h":44.28,"l":40.64,"c":44.16,"v":1026400},{"d":"2007-10-23","o":44,"h":44.73,"l":43.4,"c":44.44,"v":768400},{"d":"2007-10-24","o":43.99,"h":44.29,"l":42.31,"c":43.19,"v":532000},{"d":"2007-10-25","o":43.29,"h":43.69,"l":42.79,"c":43.51,"v":405300},{"d":"2007-10-26","o":44,"h":44.5,"l":43.59,"c":44.39,"v":210200},{"d":"2007-10-29","o":44.3,"h":44.54,"l":42.31,"c":43.34,"v":395400},{"d":"2007-10-30","o":43.16,"h":44.3,"l":43.07,"c":43.36,"v":453000},{"d":"2007-10-31","o":43.6,"h":44.75,"l":42.75,"c":44.7,"v":535200},{"d":"2007-11-01","o":44.23,"h":44.45,"l":42.7,"c":42.82,"v":575300},{"d":"2007-11-02","o":43.27,"h":43.51,"l":42.09,"c":42.96,"v":232200},{"d":"2007-11-05","o":42.3,"h":43.69,"l":41.7,"c":43.34,"v":357300},{"d":"2007-11-06","o":43.5,"h":44,"l":42.58,"c":43.93,"v":244500},{"d":"2007-11-07","o":43.5,"h":43.5,"l":41.64,"c":41.74,"v":389100},{"d":"2007-11-08","o":42.16,"h":42.37,"l":41.45,"c":42.17,"v":485300},{"d":"2007-11-09","o":41.51,"h":42.15,"l":41,"c":41.62,"v":393600},{"d":"2007-11-12","o":41.52,"h":42.65,"l":41.2,"c":41.83,"v":390300},{"d":"2007-11-13","o":42.31,"h":43.13,"l":41.85,"c":42.9,"v":332100},{"d":"2007-11-14","o":43.26,"h":43.26,"l":41.69,"c":42.32,"v":354400},{"d":"2007-11-15","o":42.04,"h":42.04,"l":40.9,"c":41.52,"v":365200},{"d":"2007-11-16","o":41.6,"h":42.22,"l":40.93,"c":41.44,"v":393200},{"d":"2007-11-19","o":41,"h":41.37,"l":40.36,"c":40.82,"v":354600},{"d":"2007-11-20","o":41.12,"h":41.44,"l":39.83,"c":40.96,"v":400500},{"d":"2007-11-21","o":40.64,"h":42.13,"l":40.52,"c":40.99,"v":408700},{"d":"2007-11-23","o":41.4,"h":42.46,"l":41.09,"c":42,"v":123200},{"d":"2007-11-26","o":41.97,"h":42.86,"l":40.49,"c":40.49,"v":368600},{"d":"2007-11-27","o":40.67,"h":41.59,"l":40.42,"c":40.89,"v":462000},{"d":"2007-11-28","o":42,"h":43.51,"l":41.4,"c":43.46,"v":646500},{"d":"2007-11-29","o":43.1,"h":43.35,"l":42.12,"c":42.32,"v":451300},{"d":"2007-11-30","o":42.84,"h":43.24,"l":41.86,"c":42.21,"v":473300},{"d":"2007-12-03","o":42.06,"h":42.34,"l":41.35,"c":41.42,"v":303300},{"d":"2007-12-04","o":41.11,"h":41.44,"l":40.61,"c":40.87,"v":243100},{"d":"2007-12-05","o":41.45,"h":42.26,"l":41.31,"c":42.15,"v":210800},{"d":"2007-12-06","o":42.15,"h":43.37,"l":42.15,"c":43.34,"v":255000},{"d":"2007-12-07","o":43.63,"h":43.77,"l":43.04,"c":43.45,"v":169500},{"d":"2007-12-10","o":43.46,"h":43.75,"l":43.02,"c":43.56,"v":251900},{"d":"2007-12-11","o":43.87,"h":44.01,"l":42.25,"c":42.44,"v":311600},{"d":"2007-12-12","o":43.55,"h":44,"l":42.46,"c":43.01,"v":264200},{"d":"2007-12-13","o":42.65,"h":43,"l":41.72,"c":42.47,"v":374500},{"d":"2007-12-14","o":42,"h":42.53,"l":41.61,"c":41.72,"v":272600},{"d":"2007-12-17","o":41.39,"h":41.43,"l":40.37,"c":40.39,"v":365200},{"d":"2007-12-18","o":40.81,"h":41.03,"l":40.05,"c":40.82,"v":485700},{"d":"2007-12-19","o":40.88,"h":41.09,"l":39.69,"c":39.88,"v":506900},{"d":"2007-12-20","o":40.25,"h":40.6,"l":39.71,"c":40.46,"v":444900},{"d":"2007-12-21","o":41.18,"h":42.74,"l":41.03,"c":42.41,"v":824900},{"d":"2007-12-24","o":42.68,"h":43.51,"l":42.41,"c":43.4,"v":141500},{"d":"2007-12-26","o":43.4,"h":43.49,"l":42.56,"c":43.21,"v":282900},{"d":"2007-12-27","o":42.71,"h":43.19,"l":41.6,"c":41.62,"v":201800},{"d":"2007-12-28","o":41.34,"h":42.44,"l":41.34,"c":41.69,"v":198400},{"d":"2007-12-31","o":41.41,"h":41.49,"l":40.62,"c":40.91,"v":226500},{"d":"2008-01-02","o":40.68,"h":41.02,"l":39.63,"c":39.96,"v":317100},{"d":"2008-01-03","o":40.11,"h":40.37,"l":39.29,"c":39.42,"v":436700},{"d":"2008-01-04","o":39,"h":42.72,"l":39,"c":40.41,"v":943500},{"d":"2008-01-07","o":40.61,"h":40.85,"l":39.44,"c":39.84,"v":638200},{"d":"2008-01-08","o":40,"h":40.77,"l":38.47,"c":38.51,"v":486000},{"d":"2008-01-09","o":38.5,"h":39.81,"l":38.25,"c":39.73,"v":437900},{"d":"2008-01-10","o":39.35,"h":40.33,"l":39.12,"c":39.69,"v":569800},{"d":"2008-01-11","o":39.45,"h":40.15,"l":38,"c":38,"v":529200},{"d":"2008-01-14","o":38.26,"h":39.38,"l":38.08,"c":39.02,"v":259900},{"d":"2008-01-15","o":38.54,"h":38.7,"l":37.71,"c":37.87,"v":295200},{"d":"2008-01-16","o":37.77,"h":38.41,"l":36.87,"c":37.52,"v":431500},{"d":"2008-01-17","o":37.58,"h":38,"l":36.35,"c":36.35,"v":446100},{"d":"2008-01-18","o":34.91,"h":36.83,"l":33.13,"c":35.11,"v":1646300},{"d":"2008-01-22","o":33.65,"h":35.5,"l":33.26,"c":34.74,"v":666500},{"d":"2008-01-23","o":34.19,"h":36.41,"l":32.87,"c":36.35,"v":839700},{"d":"2008-01-24","o":36.52,"h":36.63,"l":35.19,"c":35.55,"v":588000},{"d":"2008-01-25","o":35.98,"h":36.8,"l":35.55,"c":36.36,"v":628100},{"d":"2008-01-28","o":36.42,"h":37.52,"l":35.63,"c":37.28,"v":506100},{"d":"2008-01-29","o":37.43,"h":37.6,"l":36.57,"c":37.33,"v":483900},{"d":"2008-01-30","o":36.99,"h":37.79,"l":36,"c":36.01,"v":549900},{"d":"2008-01-31","o":35.32,"h":38.17,"l":35.23,"c":37.7,"v":593200},{"d":"2008-02-01","o":37.82,"h":38.72,"l":37.46,"c":38.06,"v":405100},{"d":"2008-02-04","o":38.11,"h":38.15,"l":36.14,"c":36.3,"v":715100},{"d":"2008-02-05","o":35.57,"h":35.7,"l":34.69,"c":35.09,"v":752600},{"d":"2008-02-06","o":35.51,"h":35.92,"l":34.78,"c":34.9,"v":411700},{"d":"2008-02-07","o":34.56,"h":35.76,"l":34.37,"c":34.44,"v":607000},{"d":"2008-02-08","o":34.45,"h":36.59,"l":33.87,"c":36.35,"v":822300},{"d":"2008-02-11","o":36.29,"h":38.25,"l":36.29,"c":37.88,"v":1120900},{"d":"2008-02-12","o":38,"h":39.24,"l":37.82,"c":38.95,"v":5111700},{"d":"2008-02-13","o":39.34,"h":39.72,"l":38.81,"c":39.47,"v":614300},{"d":"2008-02-14","o":39.63,"h":39.82,"l":38.33,"c":38.67,"v":581400},{"d":"2008-02-15","o":38.27,"h":39.02,"l":37.38,"c":38.94,"v":703100},{"d":"2008-02-19","o":39.24,"h":39.33,"l":38.31,"c":38.5,"v":604300},{"d":"2008-02-20","o":38.39,"h":39,"l":38.11,"c":38.7,"v":420600},{"d":"2008-02-21","o":39,"h":39.47,"l":38.23,"c":38.42,"v":312200},{"d":"2008-02-22","o":38.53,"h":38.86,"l":37.8,"c":38.78,"v":428000},{"d":"2008-02-25","o":38.64,"h":39.6,"l":38.05,"c":39.51,"v":373600},{"d":"2008-02-26","o":39.36,"h":40.07,"l":39.28,"c":39.47,"v":554800},{"d":"2008-02-27","o":39,"h":40.07,"l":38.71,"c":39.42,"v":512200},{"d":"2008-02-28","o":39.34,"h":39.34,"l":38.3,"c":38.74,"v":483000},{"d":"2008-02-29","o":38.25,"h":38.25,"l":37.29,"c":37.48,"v":506400},{"d":"2008-03-03","o":37.29,"h":38.11,"l":37.1,"c":38.05,"v":695900},{"d":"2008-03-04","o":37.72,"h":37.77,"l":36.23,"c":36.83,"v":763100},{"d":"2008-03-05","o":37,"h":37.19,"l":36.3,"c":36.88,"v":554200},{"d":"2008-03-06","o":36.6,"h":36.92,"l":35.34,"c":35.5,"v":788600},{"d":"2008-03-07","o":35.25,"h":36.27,"l":35.02,"c":35.78,"v":643100},{"d":"2008-03-10","o":35.97,"h":35.98,"l":34.91,"c":34.98,"v":474200},{"d":"2008-03-11","o":36.14,"h":36.75,"l":35.51,"c":36.75,"v":548100},{"d":"2008-03-12","o":37,"h":37.04,"l":35.49,"c":36.46,"v":572600},{"d":"2008-03-13","o":35.89,"h":36.79,"l":35.19,"c":36.47,"v":504200},{"d":"2008-03-14","o":36.7,"h":36.7,"l":34.7,"c":35.4,"v":718600},{"d":"2008-03-17","o":34.8,"h":36.71,"l":34.51,"c":35.24,"v":931900},{"d":"2008-03-18","o":35.52,"h":38.08,"l":35.52,"c":37.85,"v":757600},{"d":"2008-03-19","o":38.18,"h":38.88,"l":36.84,"c":36.84,"v":471500},{"d":"2008-03-20","o":37.21,"h":38.29,"l":36.7,"c":37.7,"v":1210500},{"d":"2008-03-24","o":37.84,"h":39.37,"l":37.81,"c":38.78,"v":321600},{"d":"2008-03-25","o":38.87,"h":39.71,"l":38.48,"c":39.47,"v":404300},{"d":"2008-03-26","o":39.37,"h":39.6,"l":38.77,"c":39.16,"v":294100},{"d":"2008-03-27","o":39.46,"h":39.76,"l":38.53,"c":38.62,"v":250100},{"d":"2008-03-28","o":38.75,"h":39.11,"l":38.39,"c":38.55,"v":275700},{"d":"2008-03-31","o":38.46,"h":39.25,"l":38.22,"c":38.93,"v":330900},{"d":"2008-04-01","o":39.37,"h":40.72,"l":38.98,"c":40.65,"v":411900},{"d":"2008-04-02","o":40.51,"h":41.03,"l":40.1,"c":40.67,"v":374300},{"d":"2008-04-03","o":40.46,"h":40.92,"l":40,"c":40.49,"v":302100},{"d":"2008-04-04","o":40.4,"h":41.18,"l":40.1,"c":40.56,"v":321800},{"d":"2008-04-07","o":40.71,"h":41.14,"l":40.48,"c":40.82,"v":376200},{"d":"2008-04-08","o":40.44,"h":40.91,"l":40.06,"c":40.56,"v":216400},{"d":"2008-04-09","o":40.41,"h":40.73,"l":39.57,"c":39.8,"v":269700},{"d":"2008-04-10","o":39.87,"h":40.99,"l":39.56,"c":40.79,"v":252400},{"d":"2008-04-11","o":40.39,"h":40.42,"l":39.61,"c":39.82,"v":433500},{"d":"2008-04-14","o":39.75,"h":39.9,"l":39.2,"c":39.41,"v":302000},{"d":"2008-04-15","o":39.68,"h":40.21,"l":39.22,"c":40.15,"v":429200},{"d":"2008-04-16","o":40.6,"h":42.3,"l":40.48,"c":42.3,"v":742500},{"d":"2008-04-17","o":44.45,"h":45.2,"l":43.14,"c":44.86,"v":1488300},{"d":"2008-04-18","o":45.42,"h":45.42,"l":43.8,"c":44.27,"v":771000},{"d":"2008-04-21","o":44.33,"h":45.24,"l":43.67,"c":45.06,"v":682500},{"d":"2008-04-22","o":44.9,"h":45.05,"l":43.39,"c":44.09,"v":560600},{"d":"2008-04-23","o":44.3,"h":44.74,"l":43.94,"c":44.5,"v":314100},{"d":"2008-04-24","o":44.32,"h":45.4,"l":44,"c":44.75,"v":366000},{"d":"2008-04-25","o":44.78,"h":45.1,"l":44.22,"c":44.95,"v":428000},{"d":"2008-04-28","o":45.06,"h":45.33,"l":44,"c":44.65,"v":401000},{"d":"2008-04-29","o":44.68,"h":44.68,"l":44,"c":44.1,"v":344100},{"d":"2008-04-30","o":44.62,"h":45.01,"l":43.81,"c":44.15,"v":463100},{"d":"2008-05-01","o":44.16,"h":45.28,"l":44,"c":44.48,"v":429600},{"d":"2008-05-02","o":44.77,"h":45.18,"l":43.94,"c":44.09,"v":307500},{"d":"2008-05-05","o":44.15,"h":44.38,"l":43.52,"c":44.16,"v":302800},{"d":"2008-05-06","o":44,"h":44.75,"l":43.98,"c":44.39,"v":380400},{"d":"2008-05-07","o":44.39,"h":44.52,"l":43.22,"c":43.3,"v":346100},{"d":"2008-05-08","o":43.85,"h":44,"l":42.91,"c":43.54,"v":332500},{"d":"2008-05-09","o":43.01,"h":43.88,"l":42.49,"c":43.73,"v":378700},{"d":"2008-05-12","o":43.98,"h":44.85,"l":43.26,"c":44.75,"v":289200},{"d":"2008-05-13","o":44.85,"h":45.01,"l":44.38,"c":44.79,"v":177500},{"d":"2008-05-14","o":44.87,"h":45.16,"l":44.34,"c":44.52,"v":213100},{"d":"2008-05-15","o":44.42,"h":44.87,"l":43.71,"c":44.69,"v":299000},{"d":"2008-05-16","o":44.68,"h":45.21,"l":43.75,"c":44.72,"v":359900},{"d":"2008-05-19","o":44.57,"h":44.85,"l":43.82,"c":44.09,"v":409000},{"d":"2008-05-20","o":43.86,"h":44.67,"l":43.45,"c":44.27,"v":489800},{"d":"2008-05-21","o":44.46,"h":44.82,"l":43.34,"c":43.71,"v":369500},{"d":"2008-05-22","o":43.63,"h":44.65,"l":43.47,"c":44.08,"v":308800},{"d":"2008-05-23","o":44.18,"h":44.29,"l":43.2,"c":43.95,"v":523500},{"d":"2008-05-27","o":44.22,"h":44.63,"l":43.5,"c":44.63,"v":339000},{"d":"2008-05-28","o":44.95,"h":45.31,"l":44.55,"c":45.08,"v":366700},{"d":"2008-05-29","o":45.24,"h":45.83,"l":44.98,"c":45.52,"v":496100},{"d":"2008-05-30","o":45,"h":45.89,"l":43.23,"c":44.72,"v":1005900},{"d":"2008-06-02","o":44.89,"h":45.01,"l":43.85,"c":44.3,"v":444100},{"d":"2008-06-03","o":44.33,"h":44.59,"l":43.8,"c":44.32,"v":391700},{"d":"2008-06-04","o":44.31,"h":45.48,"l":44.05,"c":44.81,"v":454500},{"d":"2008-06-05","o":45.01,"h":46.16,"l":44.68,"c":46.16,"v":468400},{"d":"2008-06-06","o":46.19,"h":46.19,"l":44.65,"c":44.76,"v":354400},{"d":"2008-06-09","o":45.14,"h":45.14,"l":43.47,"c":43.94,"v":543600},{"d":"2008-06-10","o":43.72,"h":44.47,"l":43.15,"c":43.9,"v":519600},{"d":"2008-06-11","o":43.96,"h":44.35,"l":42.6,"c":42.64,"v":468300},{"d":"2008-06-12","o":42.79,"h":43.94,"l":42.72,"c":43.04,"v":326000},{"d":"2008-06-13","o":43.14,"h":43.7,"l":42.72,"c":43.26,"v":565300},{"d":"2008-06-16","o":42.95,"h":43.42,"l":42.31,"c":43.35,"v":325900},{"d":"2008-06-17","o":43.2,"h":43.36,"l":42.82,"c":42.88,"v":359900},{"d":"2008-06-18","o":42.62,"h":42.62,"l":41.85,"c":42.15,"v":429800},{"d":"2008-06-19","o":42.21,"h":43.13,"l":42.21,"c":42.89,"v":367800},{"d":"2008-06-20","o":42.72,"h":42.96,"l":41.89,"c":42.14,"v":720700},{"d":"2008-06-23","o":42.29,"h":42.76,"l":42.1,"c":42.4,"v":350400},{"d":"2008-06-24","o":42.13,"h":42.32,"l":41.41,"c":41.48,"v":448000},{"d":"2008-06-25","o":41.54,"h":42.47,"l":41.53,"c":42.35,"v":598400},{"d":"2008-06-26","o":41.94,"h":42.32,"l":40.74,"c":41.33,"v":738500},{"d":"2008-06-27","o":41.43,"h":42.83,"l":41.15,"c":42.36,"v":4819700},{"d":"2008-06-30","o":42.4,"h":42.56,"l":41.86,"c":41.95,"v":618000},{"d":"2008-07-01","o":41.44,"h":42.21,"l":40.49,"c":42.12,"v":566000},{"d":"2008-07-02","o":42.1,"h":42.33,"l":41.48,"c":41.48,"v":573400},{"d":"2008-07-03","o":41.51,"h":41.81,"l":40.88,"c":41.16,"v":370700},{"d":"2008-07-07","o":41.45,"h":41.81,"l":40.55,"c":40.81,"v":406700},{"d":"2008-07-08","o":40.56,"h":41.66,"l":40.25,"c":41.54,"v":422600},{"d":"2008-07-09","o":41.54,"h":41.82,"l":40.95,"c":41.07,"v":301400},{"d":"2008-07-10","o":41.08,"h":42.08,"l":41,"c":41.48,"v":325700},{"d":"2008-07-11","o":41,"h":41.88,"l":40.48,"c":41.42,"v":236800},{"d":"2008-07-14","o":41.88,"h":42.08,"l":40.61,"c":41.29,"v":438000},{"d":"2008-07-15","o":40.74,"h":41.74,"l":39.99,"c":41.1,"v":395400},{"d":"2008-07-16","o":41.15,"h":42.12,"l":40.75,"c":42.07,"v":327300},{"d":"2008-07-17","o":42.25,"h":43.64,"l":42.04,"c":43.53,"v":751400},{"d":"2008-07-18","o":39.69,"h":40.3,"l":37.21,"c":38.07,"v":2638400},{"d":"2008-07-21","o":38.39,"h":38.95,"l":36.86,"c":37.22,"v":956900},{"d":"2008-07-22","o":37.07,"h":38.33,"l":36.54,"c":38.15,"v":688000},{"d":"2008-07-23","o":38.1,"h":38.51,"l":37.79,"c":37.86,"v":745700},{"d":"2008-07-24","o":37.95,"h":38.13,"l":37.24,"c":37.31,"v":557000},{"d":"2008-07-25","o":37.47,"h":38.2,"l":37.25,"c":37.59,"v":406300},{"d":"2008-07-28","o":37.17,"h":37.26,"l":36.79,"c":37.14,"v":361400},{"d":"2008-07-29","o":37.15,"h":38.2,"l":36.75,"c":38.12,"v":409300},{"d":"2008-07-30","o":38.38,"h":39.88,"l":38.38,"c":39.52,"v":602000},{"d":"2008-07-31","o":39.23,"h":39.24,"l":38.53,"c":38.7,"v":431800},{"d":"2008-08-01","o":39.04,"h":39.08,"l":38.29,"c":38.71,"v":430200},{"d":"2008-08-04","o":38.81,"h":38.81,"l":37.69,"c":38.11,"v":486000},{"d":"2008-08-05","o":38.5,"h":39.05,"l":38.3,"c":39.01,"v":354500},{"d":"2008-08-06","o":38.41,"h":39.56,"l":38.38,"c":39.36,"v":219600},{"d":"2008-08-07","o":38.67,"h":39.73,"l":38.67,"c":39.27,"v":246600},{"d":"2008-08-08","o":39.46,"h":40.3,"l":39.43,"c":39.73,"v":366900},{"d":"2008-08-11","o":39.73,"h":40.44,"l":39.24,"c":40.33,"v":332900},{"d":"2008-08-12","o":40.26,"h":40.56,"l":39.93,"c":39.98,"v":252000},{"d":"2008-08-13","o":39.93,"h":40.4,"l":39.5,"c":40.36,"v":285400},{"d":"2008-08-14","o":40.25,"h":40.57,"l":40.06,"c":40.31,"v":160800},{"d":"2008-08-15","o":40.58,"h":41.11,"l":40.04,"c":40.48,"v":303600},{"d":"2008-08-18","o":40.53,"h":40.53,"l":39.8,"c":39.99,"v":273700},{"d":"2008-08-19","o":39.76,"h":40.28,"l":38.97,"c":39.36,"v":340600},{"d":"2008-08-20","o":39.37,"h":39.7,"l":38.87,"c":39.52,"v":352600},{"d":"2008-08-21","o":39.16,"h":39.63,"l":38.91,"c":39.43,"v":256900},{"d":"2008-08-22","o":39.59,"h":40.19,"l":39.59,"c":40.1,"v":190600},{"d":"2008-08-25","o":39.86,"h":39.99,"l":39.11,"c":39.45,"v":360600},{"d":"2008-08-26","o":39.5,"h":39.85,"l":39.01,"c":39.5,"v":288900},{"d":"2008-08-27","o":39.33,"h":40.22,"l":39.05,"c":39.93,"v":358500},{"d":"2008-08-28","o":40.02,"h":41.06,"l":39.98,"c":40.92,"v":264400},{"d":"2008-08-29","o":40.85,"h":40.88,"l":39.94,"c":40.39,"v":173500},{"d":"2008-09-02","o":40.79,"h":41.78,"l":40.26,"c":40.3,"v":278600},{"d":"2008-09-03","o":40.33,"h":41.02,"l":40.06,"c":40.66,"v":370900},{"d":"2008-09-04","o":40.21,"h":40.27,"l":39.39,"c":39.63,"v":304200},{"d":"2008-09-05","o":39.28,"h":39.94,"l":38.96,"c":39.74,"v":303400},{"d":"2008-09-08","o":40.62,"h":40.93,"l":39.83,"c":40.28,"v":181500},{"d":"2008-09-09","o":40.37,"h":40.48,"l":39.34,"c":39.69,"v":414400},{"d":"2008-09-10","o":39.68,"h":40.2,"l":39.1,"c":39.97,"v":319900},{"d":"2008-09-11","o":39.58,"h":39.8,"l":38.93,"c":39.65,"v":398300},{"d":"2008-09-12","o":39.36,"h":40.57,"l":39.35,"c":40.28,"v":408000},{"d":"2008-09-15","o":39.15,"h":40.07,"l":38.8,"c":39.1,"v":462700},{"d":"2008-09-16","o":38.63,"h":40.8,"l":37.65,"c":40.66,"v":746300},{"d":"2008-09-17","o":39.98,"h":40.43,"l":38.85,"c":38.87,"v":587700},{"d":"2008-09-18","o":39.26,"h":42.33,"l":38.25,"c":41.07,"v":1021500},{"d":"2008-09-19","o":41.39,"h":44.03,"l":41.39,"c":41.39,"v":5900},{"d":"2008-09-22","o":41.07,"h":41.57,"l":40.29,"c":40.38,"v":340000},{"d":"2008-09-23","o":40.29,"h":40.56,"l":39.13,"c":39.59,"v":433900},{"d":"2008-09-24","o":39.82,"h":40.02,"l":39.19,"c":39.57,"v":288500},{"d":"2008-09-25","o":39.73,"h":40.36,"l":39.57,"c":39.99,"v":305000},{"d":"2008-09-26","o":39.5,"h":39.9,"l":39.18,"c":39.75,"v":236500},{"d":"2008-09-29","o":39,"h":39.27,"l":37.65,"c":37.93,"v":543000},{"d":"2008-09-30","o":38.42,"h":39.18,"l":37.79,"c":39.11,"v":577700},{"d":"2008-10-01","o":39.02,"h":39.75,"l":38.86,"c":39.46,"v":368300},{"d":"2008-10-02","o":38.01,"h":39.09,"l":37.82,"c":38.17,"v":735300},{"d":"2008-10-03","o":38.55,"h":39.01,"l":36.3,"c":36.52,"v":383700},{"d":"2008-10-06","o":35.49,"h":35.7,"l":33.52,"c":35.63,"v":594500},{"d":"2008-10-07","o":35.91,"h":36.68,"l":34.05,"c":34.66,"v":477200},{"d":"2008-10-08","o":33.68,"h":35.38,"l":28.9,"c":34.09,"v":777700},{"d":"2008-10-09","o":33.92,"h":34.25,"l":31.36,"c":32,"v":727300},{"d":"2008-10-10","o":30.69,"h":34.8,"l":23.74,"c":33.53,"v":1014000},{"d":"2008-10-13","o":34.36,"h":35.21,"l":33.34,"c":34.94,"v":241300},{"d":"2008-10-14","o":35.94,"h":35.94,"l":33.33,"c":33.95,"v":605700},{"d":"2008-10-15","o":33.6,"h":33.6,"l":31.43,"c":31.66,"v":800800},{"d":"2008-10-16","o":28.02,"h":33.31,"l":27.01,"c":33.27,"v":1167500},{"d":"2008-10-17","o":32.06,"h":33.34,"l":29.55,"c":32.23,"v":548100},{"d":"2008-10-20","o":32.53,"h":32.99,"l":31.95,"c":32.24,"v":946100},{"d":"2008-10-21","o":31.6,"h":32.19,"l":30.6,"c":30.82,"v":742400},{"d":"2008-10-22","o":30.01,"h":30.1,"l":28.03,"c":28.78,"v":682500},{"d":"2008-10-23","o":28.91,"h":29.43,"l":26.8,"c":28.1,"v":803700},{"d":"2008-10-24","o":25.94,"h":27.7,"l":25.49,"c":27.16,"v":617500},{"d":"2008-10-27","o":26.78,"h":27.49,"l":25.89,"c":26.49,"v":604900},{"d":"2008-10-28","o":26.88,"h":27.59,"l":26.06,"c":27.59,"v":681400},{"d":"2008-10-29","o":27.65,"h":30.21,"l":27.23,"c":29.22,"v":739600},{"d":"2008-10-30","o":30.08,"h":30.3,"l":28.86,"c":30.19,"v":534400},{"d":"2008-10-31","o":30.36,"h":30.62,"l":29.56,"c":30.32,"v":375000},{"d":"2008-11-03","o":30.31,"h":31.44,"l":30.01,"c":30.98,"v":293700},{"d":"2008-11-04","o":31.5,"h":32.33,"l":31.24,"c":32.1,"v":333100},{"d":"2008-11-05","o":31.79,"h":32.28,"l":31.28,"c":31.33,"v":489500},{"d":"2008-11-06","o":31.21,"h":31.47,"l":30.07,"c":30.22,"v":442400},{"d":"2008-11-07","o":30.53,"h":31.59,"l":30.36,"c":31.59,"v":277800},{"d":"2008-11-10","o":32.2,"h":32.29,"l":30.82,"c":31.13,"v":335500},{"d":"2008-11-11","o":30.87,"h":31.25,"l":30.02,"c":30.66,"v":308400},{"d":"2008-11-12","o":30.2,"h":30.59,"l":29.44,"c":29.57,"v":324300},{"d":"2008-11-13","o":29.75,"h":31.34,"l":28.52,"c":31.34,"v":598700},{"d":"2008-11-14","o":30.89,"h":31.37,"l":29.78,"c":29.88,"v":306100},{"d":"2008-11-17","o":29.53,"h":31.13,"l":29.5,"c":30.29,"v":303300},{"d":"2008-11-18","o":30.35,"h":30.75,"l":29.1,"c":30.1,"v":439100},{"d":"2008-11-19","o":30.27,"h":30.28,"l":28.09,"c":28.09,"v":451400},{"d":"2008-11-20","o":28.9,"h":30.46,"l":27.94,"c":28.09,"v":824600},{"d":"2008-11-21","o":28.66,"h":29.42,"l":27.84,"c":29.23,"v":1151200},{"d":"2008-11-24","o":29.52,"h":30.65,"l":29.38,"c":30.02,"v":601500},{"d":"2008-11-25","o":30.2,"h":31.36,"l":29.54,"c":31.22,"v":579300},{"d":"2008-11-26","o":30.84,"h":33.04,"l":30.47,"c":32.75,"v":367600},{"d":"2008-11-28","o":32.65,"h":33.44,"l":32.26,"c":33.44,"v":89800},{"d":"2008-12-01","o":32.49,"h":32.49,"l":29.95,"c":29.99,"v":607200},{"d":"2008-12-02","o":30.58,"h":31.73,"l":30.16,"c":31.18,"v":717900},{"d":"2008-12-03","o":30.27,"h":32,"l":30.24,"c":31.6,"v":635700},{"d":"2008-12-04","o":31.21,"h":31.94,"l":30.1,"c":30.83,"v":445900},{"d":"2008-12-05","o":30.37,"h":32.16,"l":29.25,"c":32.14,"v":495300},{"d":"2008-12-08","o":32.9,"h":33.85,"l":31.98,"c":32.54,"v":713600},{"d":"2008-12-09","o":32.43,"h":32.77,"l":30.82,"c":31.12,"v":867100},{"d":"2008-12-10","o":31.52,"h":32.31,"l":31.23,"c":32.1,"v":714300},{"d":"2008-12-11","o":32.07,"h":32.55,"l":30.47,"c":30.89,"v":720900},{"d":"2008-12-12","o":30.25,"h":32.37,"l":30.09,"c":32.24,"v":616900},{"d":"2008-12-15","o":32.5,"h":32.79,"l":31.52,"c":32,"v":497700},{"d":"2008-12-16","o":32.27,"h":34.46,"l":32.08,"c":34.4,"v":624300},{"d":"2008-12-17","o":33.9,"h":34.93,"l":33.53,"c":34.28,"v":509100},{"d":"2008-12-18","o":34.59,"h":34.9,"l":32.68,"c":33.31,"v":491800},{"d":"2008-12-19","o":33.61,"h":34.17,"l":33.19,"c":33.44,"v":645600},{"d":"2008-12-22","o":33.17,"h":33.4,"l":32.07,"c":32.85,"v":415500},{"d":"2008-12-23","o":33.47,"h":33.69,"l":32.59,"c":33.05,"v":524000},{"d":"2008-12-24","o":32.86,"h":33.23,"l":32.66,"c":33.04,"v":105400},{"d":"2008-12-26","o":33.22,"h":33.59,"l":32.91,"c":33.58,"v":229400},{"d":"2008-12-29","o":33.61,"h":33.66,"l":32.93,"c":33.46,"v":251500},{"d":"2008-12-30","o":33.59,"h":34.86,"l":33.45,"c":34.81,"v":287800},{"d":"2008-12-31","o":34.82,"h":35.49,"l":34.61,"c":35.24,"v":399100},{"d":"2009-01-02","o":35.39,"h":36.08,"l":34.89,"c":35.82,"v":419200},{"d":"2009-01-05","o":35.69,"h":36.07,"l":34.54,"c":35.07,"v":482700},{"d":"2009-01-06","o":35.49,"h":35.49,"l":33.78,"c":34.01,"v":732700},{"d":"2009-01-07","o":33.55,"h":33.56,"l":32.56,"c":32.87,"v":537900},{"d":"2009-01-08","o":32.91,"h":33.74,"l":32.57,"c":33.68,"v":676800},{"d":"2009-01-09","o":33.56,"h":33.56,"l":32.17,"c":32.54,"v":736600},{"d":"2009-01-12","o":32.56,"h":32.72,"l":31.88,"c":32.38,"v":336800},{"d":"2009-01-13","o":32.21,"h":32.75,"l":31.4,"c":32.41,"v":607800},{"d":"2009-01-14","o":31.32,"h":31.34,"l":30.29,"c":30.56,"v":562500},{"d":"2009-01-15","o":30.53,"h":31.24,"l":29.37,"c":31.09,"v":640900},{"d":"2009-01-16","o":31.56,"h":31.56,"l":29.56,"c":30.44,"v":981600},{"d":"2009-01-20","o":30.23,"h":30.58,"l":29.04,"c":29.1,"v":750400},{"d":"2009-01-21","o":29.5,"h":30.45,"l":29.28,"c":30.37,"v":429100},{"d":"2009-01-22","o":29.96,"h":30.45,"l":29.59,"c":29.99,"v":398900},{"d":"2009-01-23","o":29.4,"h":30.25,"l":29.4,"c":30.01,"v":348400},{"d":"2009-01-26","o":30.05,"h":31.02,"l":29.91,"c":30.37,"v":360200},{"d":"2009-01-27","o":30.46,"h":30.89,"l":30.2,"c":30.74,"v":281100},{"d":"2009-01-28","o":31.33,"h":32.32,"l":31.25,"c":31.88,"v":492200},{"d":"2009-01-29","o":31.44,"h":32.09,"l":31.23,"c":31.44,"v":357100},{"d":"2009-01-30","o":31.22,"h":31.5,"l":30.63,"c":30.82,"v":394700},{"d":"2009-02-02","o":30.38,"h":30.93,"l":29.78,"c":29.99,"v":819200},{"d":"2009-02-03","o":30.23,"h":30.41,"l":29.87,"c":30.04,"v":885100},{"d":"2009-02-04","o":29.97,"h":30.57,"l":29.68,"c":29.72,"v":643100},{"d":"2009-02-05","o":29.58,"h":30.63,"l":29.41,"c":30.08,"v":895100},{"d":"2009-02-06","o":29.6,"h":30.91,"l":29.02,"c":30.86,"v":803400},{"d":"2009-02-09","o":30.6,"h":30.83,"l":29.93,"c":30.28,"v":570100},{"d":"2009-02-10","o":29.9,"h":30.3,"l":28.83,"c":29.07,"v":527600},{"d":"2009-02-11","o":29.33,"h":29.54,"l":28.97,"c":29.33,"v":415200},{"d":"2009-02-12","o":28.79,"h":29.69,"l":28.59,"c":29.6,"v":451400},{"d":"2009-02-13","o":29.66,"h":29.82,"l":29,"c":29.18,"v":450000},{"d":"2009-02-17","o":28.24,"h":28.54,"l":27.63,"c":28,"v":452800},{"d":"2009-02-18","o":28.06,"h":28.22,"l":27.43,"c":27.8,"v":310900},{"d":"2009-02-19","o":27.94,"h":28.17,"l":27.31,"c":27.46,"v":444200},{"d":"2009-02-20","o":26.82,"h":27.53,"l":26.7,"c":27.32,"v":456700},{"d":"2009-02-23","o":27.56,"h":27.57,"l":26.25,"c":26.28,"v":498500},{"d":"2009-02-24","o":26.44,"h":27.44,"l":26.25,"c":27.26,"v":606000},{"d":"2009-02-25","o":27.24,"h":28.11,"l":26.59,"c":27.62,"v":938700},{"d":"2009-02-26","o":27.63,"h":28.29,"l":27.46,"c":27.65,"v":532400},{"d":"2009-02-27","o":27.06,"h":28.54,"l":26.93,"c":28.06,"v":569100},{"d":"2009-03-02","o":27.62,"h":27.84,"l":26.33,"c":26.38,"v":829400},{"d":"2009-03-03","o":26.81,"h":26.99,"l":26.01,"c":26.12,"v":500900},{"d":"2009-03-04","o":26.6,"h":27.03,"l":26.21,"c":26.62,"v":415200},{"d":"2009-03-05","o":26.43,"h":26.48,"l":25.68,"c":25.81,"v":447500},{"d":"2009-03-06","o":26.1,"h":26.24,"l":24.95,"c":25.55,"v":547500},{"d":"2009-03-09","o":25.45,"h":26.41,"l":25.11,"c":25.3,"v":448000},{"d":"2009-03-10","o":26.01,"h":26.45,"l":25.68,"c":26.31,"v":408900},{"d":"2009-03-11","o":26.71,"h":26.71,"l":25.78,"c":26.14,"v":308700},{"d":"2009-03-12","o":26.02,"h":27.06,"l":25.76,"c":26.94,"v":373000},{"d":"2009-03-13","o":27.06,"h":27.55,"l":26.88,"c":27.42,"v":279200},{"d":"2009-03-16","o":27.58,"h":28.14,"l":27.28,"c":27.37,"v":322600},{"d":"2009-03-17","o":27.61,"h":27.96,"l":27.1,"c":27.96,"v":431100},{"d":"2009-03-18","o":27.96,"h":29.54,"l":27.93,"c":29.54,"v":579200},{"d":"2009-03-19","o":29.72,"h":30.26,"l":29.54,"c":30.05,"v":541200},{"d":"2009-03-20","o":29.7,"h":30.51,"l":29.25,"c":29.49,"v":474300},{"d":"2009-03-23","o":30.08,"h":30.84,"l":29.54,"c":30.81,"v":333800},{"d":"2009-03-24","o":30.46,"h":30.9,"l":30.25,"c":30.44,"v":239700},{"d":"2009-03-25","o":30.6,"h":31.4,"l":30.03,"c":30.91,"v":251200},{"d":"2009-03-26","o":31.14,"h":32.51,"l":31.09,"c":32.48,"v":344300},{"d":"2009-03-27","o":31.85,"h":32.39,"l":31.79,"c":32.1,"v":239600},{"d":"2009-03-30","o":31.41,"h":31.67,"l":30.38,"c":30.95,"v":477300},{"d":"2009-03-31","o":31.09,"h":31.58,"l":30.68,"c":31.14,"v":351600},{"d":"2009-04-01","o":30.71,"h":31.19,"l":30.29,"c":31.09,"v":388100},{"d":"2009-04-02","o":31.85,"h":33.21,"l":31.53,"c":32.76,"v":443900},{"d":"2009-04-03","o":32.72,"h":33.02,"l":32.04,"c":32.85,"v":289700},{"d":"2009-04-06","o":32.73,"h":33.14,"l":32.4,"c":32.85,"v":354300},{"d":"2009-04-07","o":32.36,"h":32.49,"l":31.22,"c":31.7,"v":371100},{"d":"2009-04-08","o":31.98,"h":32.46,"l":31.76,"c":32.46,"v":203000},{"d":"2009-04-09","o":33.34,"h":33.55,"l":32.97,"c":33.5,"v":346800},{"d":"2009-04-13","o":33.19,"h":33.19,"l":32.48,"c":32.85,"v":319200},{"d":"2009-04-14","o":32.34,"h":32.56,"l":31.74,"c":32,"v":317600},{"d":"2009-04-15","o":31.89,"h":32.5,"l":31.26,"c":32.36,"v":376400},{"d":"2009-04-16","o":29.91,"h":30.9,"l":29.1,"c":30.23,"v":1109200},{"d":"2009-04-17","o":30.18,"h":30.31,"l":29.42,"c":29.67,"v":519200},{"d":"2009-04-20","o":29.24,"h":29.44,"l":28.76,"c":28.83,"v":488600},{"d":"2009-04-21","o":28.83,"h":29.67,"l":28.61,"c":29.61,"v":401900},{"d":"2009-04-22","o":29.25,"h":30.22,"l":29.1,"c":29.39,"v":496800},{"d":"2009-04-23","o":29.62,"h":29.88,"l":29.18,"c":29.86,"v":457400},{"d":"2009-04-24","o":30.37,"h":30.47,"l":29.84,"c":30.28,"v":391000},{"d":"2009-04-27","o":29.81,"h":30.52,"l":29.58,"c":30.23,"v":311600},{"d":"2009-04-28","o":29.73,"h":30.4,"l":29.64,"c":30,"v":473100},{"d":"2009-04-29","o":30.2,"h":30.99,"l":29.97,"c":30.79,"v":318600},{"d":"2009-04-30","o":31.19,"h":31.63,"l":30.91,"c":31.03,"v":368700},{"d":"2009-05-01","o":30.78,"h":30.97,"l":30.3,"c":30.69,"v":344400},{"d":"2009-05-04","o":30.85,"h":31.36,"l":30.49,"c":31.33,"v":292000},{"d":"2009-05-05","o":31.12,"h":31.42,"l":30.91,"c":31.32,"v":360100},{"d":"2009-05-06","o":31.57,"h":31.57,"l":30.87,"c":31.57,"v":444700},{"d":"2009-05-07","o":31.93,"h":31.93,"l":30.75,"c":31.14,"v":321300},{"d":"2009-05-08","o":31.42,"h":31.53,"l":30.91,"c":31.36,"v":278600},{"d":"2009-05-11","o":30.68,"h":31.26,"l":30.63,"c":31.09,"v":270000},{"d":"2009-05-12","o":31.12,"h":31.28,"l":30.66,"c":31.16,"v":241300},{"d":"2009-05-13","o":30.68,"h":30.92,"l":30.02,"c":30.17,"v":345600},{"d":"2009-05-14","o":30.03,"h":30.99,"l":30.01,"c":30.72,"v":297600},{"d":"2009-05-15","o":30.59,"h":30.99,"l":30.37,"c":30.65,"v":253300},{"d":"2009-05-18","o":30.9,"h":31.09,"l":30.54,"c":31,"v":285200},{"d":"2009-05-19","o":31,"h":31.51,"l":30.94,"c":31.26,"v":269300},{"d":"2009-05-20","o":31.4,"h":31.62,"l":30.76,"c":31.04,"v":293100},{"d":"2009-05-21","o":30.78,"h":31.03,"l":30.4,"c":30.74,"v":236200},{"d":"2009-05-22","o":30.96,"h":31.13,"l":30.64,"c":30.68,"v":155300},{"d":"2009-05-26","o":30.53,"h":31.9,"l":30.51,"c":31.63,"v":255200},{"d":"2009-05-27","o":31.39,"h":31.54,"l":30.65,"c":30.7,"v":271100},{"d":"2009-05-28","o":30.84,"h":30.88,"l":30.07,"c":30.45,"v":402600},{"d":"2009-05-29","o":30.47,"h":31.01,"l":30.28,"c":31.01,"v":318000},{"d":"2009-06-01","o":31.55,"h":32.39,"l":31.55,"c":32.17,"v":284200},{"d":"2009-06-02","o":31.81,"h":32.96,"l":31.81,"c":32.86,"v":390000},{"d":"2009-06-03","o":32.66,"h":32.91,"l":32.1,"c":32.8,"v":465500},{"d":"2009-06-04","o":32.81,"h":32.98,"l":32.58,"c":32.85,"v":226800},{"d":"2009-06-05","o":33,"h":33.31,"l":32.21,"c":32.44,"v":347700},{"d":"2009-06-08","o":32.08,"h":32.93,"l":32.04,"c":32.75,"v":247900},{"d":"2009-06-09","o":32.84,"h":33.11,"l":32.6,"c":33.02,"v":273000},{"d":"2009-06-10","o":33.35,"h":33.42,"l":32.76,"c":33.33,"v":386200},{"d":"2009-06-11","o":33.36,"h":34.26,"l":33.36,"c":34.03,"v":270100},{"d":"2009-06-12","o":33.9,"h":34.15,"l":33.35,"c":34.02,"v":284300},{"d":"2009-06-15","o":33.84,"h":34.02,"l":33.05,"c":33.29,"v":208100},{"d":"2009-06-16","o":33.66,"h":33.71,"l":32.83,"c":32.98,"v":297500},{"d":"2009-06-17","o":32.98,"h":33.44,"l":32.74,"c":33.14,"v":231800},{"d":"2009-06-18","o":33.22,"h":33.38,"l":32.89,"c":32.99,"v":189600},{"d":"2009-06-19","o":33.34,"h":33.52,"l":32.86,"c":32.91,"v":247600},{"d":"2009-06-22","o":32.73,"h":32.81,"l":31.98,"c":32.02,"v":231800},{"d":"2009-06-23","o":32.26,"h":32.5,"l":31.91,"c":32.21,"v":193100},{"d":"2009-06-24","o":32.27,"h":32.81,"l":32.19,"c":32.24,"v":238700},{"d":"2009-06-25","o":32.03,"h":33.07,"l":32,"c":32.96,"v":189600},{"d":"2009-06-26","o":32.89,"h":33.45,"l":32.61,"c":33.36,"v":356200},{"d":"2009-06-29","o":33.49,"h":33.99,"l":33.11,"c":33.79,"v":143400},{"d":"2009-06-30","o":33.7,"h":33.89,"l":33.35,"c":33.77,"v":234100},{"d":"2009-07-01","o":33.89,"h":34.65,"l":33.82,"c":34.11,"v":204200},{"d":"2009-07-02","o":33.83,"h":33.83,"l":33.08,"c":33.65,"v":138300},{"d":"2009-07-06","o":33.36,"h":33.39,"l":32.88,"c":33.15,"v":215600},{"d":"2009-07-07","o":33.2,"h":33.48,"l":32.56,"c":32.56,"v":166400},{"d":"2009-07-08","o":32.8,"h":32.9,"l":32.16,"c":32.4,"v":191500},{"d":"2009-07-09","o":32.61,"h":32.77,"l":32.22,"c":32.42,"v":173300},{"d":"2009-07-10","o":32.14,"h":32.78,"l":32.14,"c":32.71,"v":124300},{"d":"2009-07-13","o":32.75,"h":33.38,"l":32.36,"c":33.32,"v":95600},{"d":"2009-07-14","o":33.38,"h":33.44,"l":32.95,"c":33.33,"v":156600},{"d":"2009-07-15","o":33.84,"h":35.11,"l":33.84,"c":35,"v":364700},{"d":"2009-07-16","o":35.18,"h":35.93,"l":35,"c":35.74,"v":318700},{"d":"2009-07-17","o":35.42,"h":36.1,"l":35.01,"c":35.14,"v":388100},{"d":"2009-07-20","o":35.39,"h":35.98,"l":35.12,"c":35.82,"v":263500},{"d":"2009-07-21","o":35.9,"h":35.9,"l":35.28,"c":35.6,"v":200900},{"d":"2009-07-22","o":35.5,"h":35.9,"l":35.25,"c":35.73,"v":145100},{"d":"2009-07-23","o":35.81,"h":36.49,"l":35.51,"c":36.09,"v":217700},{"d":"2009-07-24","o":35.82,"h":36.1,"l":35.75,"c":36.06,"v":174400},{"d":"2009-07-27","o":35.9,"h":35.9,"l":35.14,"c":35.25,"v":299500},{"d":"2009-07-28","o":34.92,"h":35.34,"l":34.85,"c":34.97,"v":308900},{"d":"2009-07-29","o":34.67,"h":34.89,"l":34.48,"c":34.62,"v":324100},{"d":"2009-07-30","o":34.82,"h":35.42,"l":34.58,"c":34.98,"v":166000},{"d":"2009-07-31","o":34.82,"h":35.4,"l":34.82,"c":34.92,"v":159700},{"d":"2009-08-03","o":35.34,"h":35.84,"l":34.97,"c":35.68,"v":201500},{"d":"2009-08-04","o":35.61,"h":36.09,"l":35.61,"c":35.89,"v":132100},{"d":"2009-08-05","o":35.85,"h":36.08,"l":35.31,"c":35.54,"v":120800},{"d":"2009-08-06","o":35.76,"h":35.95,"l":35.03,"c":35.09,"v":199000},{"d":"2009-08-07","o":35.25,"h":35.58,"l":35.1,"c":35.32,"v":115700},{"d":"2009-08-10","o":35.11,"h":35.29,"l":34.75,"c":35,"v":85100},{"d":"2009-08-11","o":34.76,"h":35.83,"l":34.58,"c":35.52,"v":190800},{"d":"2009-08-12","o":35.48,"h":35.99,"l":35.16,"c":35.71,"v":127100},{"d":"2009-08-13","o":35.79,"h":36.08,"l":35.66,"c":35.97,"v":160100},{"d":"2009-08-14","o":35.87,"h":36.21,"l":35.16,"c":35.45,"v":131400},{"d":"2009-08-17","o":34.96,"h":35.17,"l":34.59,"c":34.73,"v":158800},{"d":"2009-08-18","o":34.97,"h":35,"l":34.3,"c":34.89,"v":187200},{"d":"2009-08-19","o":34.52,"h":35.3,"l":34.52,"c":35.22,"v":101000},{"d":"2009-08-20","o":35.21,"h":35.35,"l":34.89,"c":35.29,"v":79200},{"d":"2009-08-21","o":35.62,"h":36,"l":35.33,"c":35.63,"v":184700},{"d":"2009-08-24","o":35.76,"h":35.95,"l":35.37,"c":35.5,"v":118400},{"d":"2009-08-25","o":35.68,"h":35.91,"l":35.38,"c":35.49,"v":88700},{"d":"2009-08-26","o":35.47,"h":35.54,"l":35.06,"c":35.17,"v":119000},{"d":"2009-08-27","o":35.16,"h":35.38,"l":34.47,"c":35.09,"v":134500},{"d":"2009-08-28","o":35.27,"h":35.53,"l":34.65,"c":34.77,"v":98400},{"d":"2009-08-31","o":34.47,"h":34.7,"l":34.3,"c":34.38,"v":116100},{"d":"2009-09-01","o":34.31,"h":34.85,"l":33.75,"c":34.14,"v":173100},{"d":"2009-09-02","o":34.07,"h":34.28,"l":33.86,"c":33.98,"v":107200},{"d":"2009-09-03","o":33.97,"h":34.18,"l":33.65,"c":34.14,"v":135200},{"d":"2009-09-04","o":34.07,"h":34.33,"l":33.58,"c":34.3,"v":196800},{"d":"2009-09-08","o":34.7,"h":34.99,"l":34.19,"c":34.95,"v":158400},{"d":"2009-09-09","o":34.95,"h":35.26,"l":34.85,"c":35.17,"v":225700},{"d":"2009-09-10","o":35.05,"h":35.45,"l":34.82,"c":35.27,"v":196600},{"d":"2009-09-11","o":35.44,"h":35.66,"l":35.31,"c":35.48,"v":167900},{"d":"2009-09-14","o":35.28,"h":36.07,"l":35.11,"c":35.9,"v":201000},{"d":"2009-09-15","o":36,"h":36.88,"l":35.58,"c":36.8,"v":170800},{"d":"2009-09-16","o":36.82,"h":37.25,"l":36.81,"c":37.11,"v":111100},{"d":"2009-09-17","o":37.11,"h":37.47,"l":36.81,"c":36.94,"v":193100},{"d":"2009-09-18","o":37,"h":37.25,"l":36.66,"c":36.7,"v":353700},{"d":"2009-09-21","o":36.47,"h":37.09,"l":36.21,"c":36.95,"v":195800},{"d":"2009-09-22","o":37.08,"h":37.22,"l":36.66,"c":37.1,"v":200100},{"d":"2009-09-23","o":37.28,"h":38.09,"l":37.02,"c":37.36,"v":272200},{"d":"2009-09-24","o":37.41,"h":37.61,"l":36.62,"c":36.81,"v":142900},{"d":"2009-09-25","o":36.79,"h":36.85,"l":36.24,"c":36.38,"v":128000},{"d":"2009-09-28","o":36.64,"h":37.58,"l":36.53,"c":37.35,"v":156400},{"d":"2009-09-29","o":37.31,"h":37.65,"l":37.25,"c":37.38,"v":113200},{"d":"2009-09-30","o":37.36,"h":37.61,"l":36.81,"c":37.36,"v":210400},{"d":"2009-10-01","o":37.11,"h":37.13,"l":36.39,"c":36.42,"v":209300},{"d":"2009-10-02","o":36.05,"h":36.46,"l":36.03,"c":36.12,"v":115700},{"d":"2009-10-05","o":36.21,"h":36.71,"l":35.98,"c":36.71,"v":157700},{"d":"2009-10-06","o":36.85,"h":37.26,"l":36.6,"c":36.83,"v":165100},{"d":"2009-10-07","o":36.85,"h":37.32,"l":36.71,"c":37.07,"v":127300},{"d":"2009-10-08","o":37.22,"h":37.72,"l":37.01,"c":37.34,"v":225400},{"d":"2009-10-09","o":37.19,"h":37.98,"l":37.05,"c":37.98,"v":146500},{"d":"2009-10-12","o":38.07,"h":38.53,"l":37.69,"c":37.95,"v":106500},{"d":"2009-10-13","o":37.96,"h":38.17,"l":37.7,"c":38.04,"v":254400},{"d":"2009-10-14","o":38.32,"h":38.96,"l":38.01,"c":38.89,"v":292500},{"d":"2009-10-15","o":37.98,"h":38.32,"l":36.5,"c":37.7,"v":587300},{"d":"2009-10-16","o":37.56,"h":37.72,"l":37.25,"c":37.49,"v":184000},{"d":"2009-10-19","o":37.69,"h":37.7,"l":37.19,"c":37.53,"v":286100},{"d":"2009-10-20","o":37.63,"h":37.78,"l":37.02,"c":37.07,"v":217100},{"d":"2009-10-21","o":37,"h":37.45,"l":36.62,"c":36.62,"v":179500},{"d":"2009-10-22","o":36.5,"h":37.32,"l":36.43,"c":37.17,"v":176500},{"d":"2009-10-23","o":37.25,"h":37.31,"l":36.61,"c":36.96,"v":218400},{"d":"2009-10-26","o":36.85,"h":37.46,"l":36.53,"c":36.92,"v":241400},{"d":"2009-10-27","o":37.08,"h":37.22,"l":36.19,"c":36.27,"v":269300},{"d":"2009-10-28","o":36.32,"h":36.32,"l":35.42,"c":35.43,"v":170900},{"d":"2009-10-29","o":35.58,"h":35.89,"l":35.32,"c":35.74,"v":245200},{"d":"2009-10-30","o":35.49,"h":35.96,"l":35.04,"c":35.31,"v":406400},{"d":"2009-11-02","o":35.38,"h":35.47,"l":34.66,"c":34.93,"v":443300},{"d":"2009-11-03","o":34.72,"h":35.29,"l":34.52,"c":35.2,"v":244600},{"d":"2009-11-04","o":35.38,"h":35.48,"l":34.95,"c":35.02,"v":173300},{"d":"2009-11-05","o":35.3,"h":35.66,"l":35.03,"c":35.66,"v":179000},{"d":"2009-11-06","o":35.36,"h":35.76,"l":35.23,"c":35.44,"v":156200},{"d":"2009-11-09","o":35.62,"h":36.08,"l":35.45,"c":36.03,"v":164200},{"d":"2009-11-10","o":35.79,"h":36.1,"l":35.67,"c":35.95,"v":270900},{"d":"2009-11-11","o":35.97,"h":36.26,"l":35.7,"c":35.96,"v":161200},{"d":"2009-11-12","o":35.87,"h":36.27,"l":35.55,"c":35.6,"v":134200},{"d":"2009-11-13","o":35.76,"h":36.22,"l":35.62,"c":36,"v":147000},{"d":"2009-11-16","o":36.34,"h":36.86,"l":36.18,"c":36.71,"v":248900},{"d":"2009-11-17","o":36.52,"h":36.96,"l":36.31,"c":36.91,"v":347500},{"d":"2009-11-18","o":36.99,"h":37.07,"l":36.52,"c":36.6,"v":181700},{"d":"2009-11-19","o":36.45,"h":36.57,"l":35.75,"c":36.41,"v":164900},{"d":"2009-11-20","o":36.11,"h":36.41,"l":35.88,"c":36.34,"v":120500},{"d":"2009-11-23","o":36.86,"h":37.3,"l":36.37,"c":36.68,"v":75900},{"d":"2009-11-24","o":36.54,"h":36.62,"l":36.15,"c":36.51,"v":90600},{"d":"2009-11-25","o":36.58,"h":36.89,"l":36.46,"c":36.82,"v":51500},{"d":"2009-11-27","o":35.83,"h":36.32,"l":35.61,"c":35.91,"v":37300},{"d":"2009-11-30","o":35.81,"h":36.12,"l":35.42,"c":36.12,"v":202200},{"d":"2009-12-01","o":36.3,"h":36.57,"l":36.14,"c":36.31,"v":145500},{"d":"2009-12-02","o":36.37,"h":36.96,"l":36.31,"c":36.47,"v":246900},{"d":"2009-12-03","o":36.55,"h":36.99,"l":36.04,"c":36.06,"v":121900},{"d":"2009-12-04","o":36.44,"h":36.84,"l":36.13,"c":36.53,"v":95600},{"d":"2009-12-07","o":36.41,"h":36.7,"l":36.32,"c":36.64,"v":84500},{"d":"2009-12-08","o":36.35,"h":36.73,"l":36.04,"c":36.68,"v":131900},{"d":"2009-12-09","o":36.62,"h":36.96,"l":36.58,"c":36.71,"v":123800},{"d":"2009-12-10","o":36.99,"h":37.09,"l":36.14,"c":36.31,"v":197400},{"d":"2009-12-11","o":36.54,"h":36.66,"l":36.27,"c":36.58,"v":70200},{"d":"2009-12-14","o":36.94,"h":36.98,"l":36.37,"c":36.54,"v":166200},{"d":"2009-12-15","o":36.35,"h":36.86,"l":36.25,"c":36.66,"v":214000},{"d":"2009-12-16","o":36.83,"h":36.83,"l":36.48,"c":36.75,"v":133700},{"d":"2009-12-17","o":36.42,"h":36.44,"l":36.07,"c":36.21,"v":115900},{"d":"2009-12-18","o":36.41,"h":36.41,"l":35.84,"c":35.93,"v":260600},{"d":"2009-12-21","o":36.15,"h":36.43,"l":36,"c":36.19,"v":233800},{"d":"2009-12-22","o":36.18,"h":36.44,"l":36.18,"c":36.3,"v":170100},{"d":"2009-12-23","o":36.33,"h":36.44,"l":35.96,"c":36.17,"v":190000},{"d":"2009-12-24","o":36.3,"h":36.42,"l":35.97,"c":36.37,"v":86000},{"d":"2009-12-28","o":36.42,"h":36.52,"l":36.25,"c":36.39,"v":113100},{"d":"2009-12-29","o":36.35,"h":36.44,"l":36.13,"c":36.36,"v":159100},{"d":"2009-12-30","o":36.21,"h":36.4,"l":36.21,"c":36.32,"v":97300},{"d":"2009-12-31","o":36.22,"h":36.24,"l":35.74,"c":35.74,"v":192000},{"d":"2010-01-04","o":35.89,"h":36.24,"l":35.89,"c":36.24,"v":250200},{"d":"2010-01-05","o":36.27,"h":36.31,"l":36.04,"c":36.2,"v":150300},{"d":"2010-01-06","o":36.28,"h":36.85,"l":36.17,"c":36.75,"v":400900},{"d":"2010-01-07","o":36.68,"h":36.88,"l":36.58,"c":36.75,"v":126000},{"d":"2010-01-08","o":36.78,"h":36.89,"l":36.51,"c":36.78,"v":79800},{"d":"2010-01-11","o":36.84,"h":36.92,"l":36.62,"c":36.81,"v":93800},{"d":"2010-01-12","o":36.65,"h":37.01,"l":36.56,"c":36.83,"v":314800},{"d":"2010-01-13","o":36.83,"h":36.99,"l":36.52,"c":36.89,"v":92200},{"d":"2010-01-14","o":36.77,"h":36.92,"l":36.65,"c":36.78,"v":48800},{"d":"2010-01-15","o":36.63,"h":36.78,"l":36.07,"c":36.24,"v":136600},{"d":"2010-01-19","o":36.11,"h":36.89,"l":36.11,"c":36.89,"v":124900},{"d":"2010-01-20","o":36.63,"h":36.63,"l":36.13,"c":36.42,"v":93600},{"d":"2010-01-21","o":36.5,"h":36.53,"l":35.93,"c":36.07,"v":88800},{"d":"2010-01-22","o":36.17,"h":36.56,"l":35.99,"c":36.06,"v":230500},{"d":"2010-01-25","o":36.22,"h":36.37,"l":36.01,"c":36.06,"v":113500},{"d":"2010-01-26","o":36.02,"h":36.59,"l":35.86,"c":36,"v":149000},{"d":"2010-01-27","o":35.87,"h":36.3,"l":35.74,"c":36.21,"v":135900},{"d":"2010-01-28","o":36.27,"h":36.42,"l":35.81,"c":35.92,"v":139600},{"d":"2010-01-29","o":35.92,"h":36.38,"l":35.48,"c":35.48,"v":191000},{"d":"2010-02-01","o":35.41,"h":35.68,"l":35.32,"c":35.56,"v":120400},{"d":"2010-02-02","o":35.55,"h":36.18,"l":35.43,"c":36.08,"v":128900},{"d":"2010-02-03","o":36.02,"h":36.31,"l":35.83,"c":36,"v":127900},{"d":"2010-02-04","o":35.74,"h":35.89,"l":35.08,"c":35.1,"v":103300},{"d":"2010-02-05","o":35.13,"h":35.16,"l":34.46,"c":35.03,"v":288600},{"d":"2010-02-08","o":35.03,"h":35.41,"l":34.87,"c":35.15,"v":123000},{"d":"2010-02-09","o":35.41,"h":35.6,"l":35.02,"c":35.42,"v":98700},{"d":"2010-02-10","o":35.29,"h":35.45,"l":35,"c":35.08,"v":480800},{"d":"2010-02-11","o":36.15,"h":37.92,"l":36,"c":37.9,"v":734700},{"d":"2010-02-12","o":37.88,"h":38.49,"l":37.76,"c":38.04,"v":498700},{"d":"2010-02-16","o":38.4,"h":38.41,"l":37.45,"c":37.77,"v":283900},{"d":"2010-02-17","o":37.75,"h":38.04,"l":37.24,"c":37.46,"v":445400},{"d":"2010-02-18","o":37.52,"h":38.01,"l":37.5,"c":37.9,"v":185400},{"d":"2010-02-19","o":37.77,"h":38.18,"l":37.7,"c":38.12,"v":153400},{"d":"2010-02-22","o":38.34,"h":38.46,"l":38.04,"c":38.22,"v":115000},{"d":"2010-02-23","o":38.25,"h":38.32,"l":37.97,"c":38.06,"v":216400},{"d":"2010-02-24","o":38.21,"h":38.52,"l":38.21,"c":38.45,"v":129000},{"d":"2010-02-25","o":38.12,"h":38.37,"l":37.56,"c":38.36,"v":131000},{"d":"2010-02-26","o":38.5,"h":38.65,"l":38.04,"c":38.53,"v":184000},{"d":"2010-03-01","o":38.56,"h":39.01,"l":38.34,"c":39.01,"v":128300},{"d":"2010-03-02","o":38.95,"h":39.37,"l":38.92,"c":39.31,"v":216900},{"d":"2010-03-03","o":39.38,"h":39.82,"l":39.38,"c":39.64,"v":215300},{"d":"2010-03-04","o":39.59,"h":39.74,"l":39.49,"c":39.64,"v":120300},{"d":"2010-03-05","o":39.93,"h":40.37,"l":39.8,"c":40.35,"v":113500},{"d":"2010-03-08","o":40.3,"h":40.54,"l":40.18,"c":40.46,"v":428800},{"d":"2010-03-09","o":40.2,"h":40.44,"l":40.04,"c":40.18,"v":206200},{"d":"2010-03-10","o":40.26,"h":40.37,"l":40.12,"c":40.29,"v":275800},{"d":"2010-03-11","o":40.23,"h":40.42,"l":40,"c":40.36,"v":143700},{"d":"2010-03-12","o":40.53,"h":40.83,"l":40.17,"c":40.4,"v":214600},{"d":"2010-03-15","o":40.39,"h":40.5,"l":39.72,"c":40,"v":151700},{"d":"2010-03-16","o":40,"h":40.38,"l":39.97,"c":40.34,"v":162700},{"d":"2010-03-17","o":40.6,"h":40.85,"l":40.36,"c":40.5,"v":130400},{"d":"2010-03-18","o":40.5,"h":40.72,"l":40.19,"c":40.23,"v":120200},{"d":"2010-03-19","o":39.81,"h":40.52,"l":39.69,"c":39.81,"v":328200},{"d":"2010-03-22","o":39.51,"h":39.94,"l":39.51,"c":39.69,"v":168500},{"d":"2010-03-23","o":39.8,"h":40,"l":39.41,"c":39.95,"v":179800},{"d":"2010-03-24","o":39.89,"h":39.89,"l":39.14,"c":39.15,"v":154100},{"d":"2010-03-25","o":39.57,"h":39.57,"l":38.79,"c":38.84,"v":249400},{"d":"2010-03-26","o":38.97,"h":39.23,"l":38.82,"c":39.12,"v":156800},{"d":"2010-03-29","o":39.17,"h":39.57,"l":39.03,"c":39.57,"v":84000},{"d":"2010-03-30","o":39.39,"h":39.84,"l":39.31,"c":39.74,"v":95500},{"d":"2010-03-31","o":39.73,"h":39.82,"l":39.33,"c":39.35,"v":116000},{"d":"2010-04-01","o":38.86,"h":39.69,"l":38.63,"c":39.5,"v":124000},{"d":"2010-04-05","o":39.53,"h":39.67,"l":39.22,"c":39.66,"v":109700},{"d":"2010-04-06","o":39.46,"h":39.8,"l":39.32,"c":39.74,"v":165500},{"d":"2010-04-07","o":39.48,"h":39.99,"l":39.46,"c":39.9,"v":147200},{"d":"2010-04-08","o":39.91,"h":40.31,"l":39.64,"c":40.19,"v":139700},{"d":"2010-04-09","o":40.35,"h":40.93,"l":40.01,"c":40.92,"v":172700},{"d":"2010-04-12","o":41,"h":41.15,"l":40.81,"c":41.01,"v":170900},{"d":"2010-04-13","o":40.92,"h":41.25,"l":40.8,"c":41.15,"v":244000},{"d":"2010-04-14","o":41.37,"h":42.07,"l":41.11,"c":41.78,"v":274700},{"d":"2010-04-15","o":41.61,"h":42.47,"l":41.57,"c":42.35,"v":279400},{"d":"2010-04-16","o":43.07,"h":44.36,"l":42.29,"c":42.85,"v":565400},{"d":"2010-04-19","o":42.64,"h":43.19,"l":42.25,"c":42.92,"v":233200},{"d":"2010-04-20","o":42.89,"h":43.01,"l":42.57,"c":42.78,"v":227600},{"d":"2010-04-21","o":42.68,"h":43.07,"l":42.68,"c":42.9,"v":165700},{"d":"2010-04-22","o":42.56,"h":43.17,"l":42.41,"c":43.1,"v":135200},{"d":"2010-04-23","o":43.25,"h":43.35,"l":43.05,"c":43.24,"v":117000},{"d":"2010-04-26","o":43.27,"h":43.29,"l":42.5,"c":43.1,"v":162400},{"d":"2010-04-27","o":42.89,"h":43.24,"l":42.6,"c":42.7,"v":247800},{"d":"2010-04-28","o":42.98,"h":43.08,"l":42.71,"c":42.95,"v":254700},{"d":"2010-04-29","o":43.25,"h":44.18,"l":43.08,"c":43.72,"v":308100},{"d":"2010-04-30","o":43.87,"h":44.17,"l":43.03,"c":43.04,"v":299900},{"d":"2010-05-03","o":43.29,"h":44.12,"l":43.15,"c":43.67,"v":298000},{"d":"2010-05-04","o":43.2,"h":43.62,"l":42.95,"c":43.52,"v":269000},{"d":"2010-05-05","o":43.51,"h":43.57,"l":42.42,"c":42.5,"v":273900},{"d":"2010-05-06","o":42.14,"h":42.71,"l":39.65,"c":41.36,"v":279400},{"d":"2010-05-07","o":41.23,"h":41.48,"l":40.26,"c":40.34,"v":305100},{"d":"2010-05-10","o":41.61,"h":42.19,"l":41.54,"c":42.16,"v":211000},{"d":"2010-05-11","o":41.72,"h":42.52,"l":41.71,"c":42.19,"v":145400},{"d":"2010-05-12","o":42.36,"h":42.84,"l":42.14,"c":42.68,"v":180100},{"d":"2010-05-13","o":42.45,"h":42.78,"l":41.99,"c":42.27,"v":281900},{"d":"2010-05-14","o":42.1,"h":42.1,"l":40.62,"c":40.81,"v":364800},{"d":"2010-05-17","o":40.87,"h":41.35,"l":40.2,"c":41.23,"v":211500},{"d":"2010-05-18","o":41.6,"h":41.81,"l":40.27,"c":40.32,"v":324200},{"d":"2010-05-19","o":40.32,"h":40.6,"l":39.79,"c":40.26,"v":200700},{"d":"2010-05-20","o":39.48,"h":39.79,"l":38.74,"c":38.9,"v":293100},{"d":"2010-05-21","o":38.65,"h":38.97,"l":37.94,"c":38.71,"v":356300},{"d":"2010-05-24","o":38.56,"h":39.22,"l":38.42,"c":38.57,"v":135400},{"d":"2010-05-25","o":37.61,"h":38.31,"l":37.34,"c":38.23,"v":157500},{"d":"2010-05-26","o":38.38,"h":38.98,"l":38.14,"c":38.57,"v":308000},{"d":"2010-05-27","o":39.45,"h":39.96,"l":39.29,"c":39.95,"v":266400},{"d":"2010-05-28","o":39.76,"h":40.13,"l":39.41,"c":39.86,"v":297000},{"d":"2010-06-01","o":39.72,"h":40.14,"l":39.04,"c":39.06,"v":167600},{"d":"2010-06-02","o":39.16,"h":39.86,"l":38.87,"c":39.85,"v":322200},{"d":"2010-06-03","o":39.72,"h":39.99,"l":39.4,"c":39.79,"v":184600},{"d":"2010-06-04","o":38.95,"h":39.68,"l":38.31,"c":38.46,"v":300600},{"d":"2010-06-07","o":38.56,"h":38.74,"l":37.97,"c":38.02,"v":152900},{"d":"2010-06-08","o":37.84,"h":38,"l":37.41,"c":38,"v":184300},{"d":"2010-06-09","o":38,"h":38.27,"l":37.45,"c":37.62,"v":215700},{"d":"2010-06-10","o":38.11,"h":38.63,"l":38.11,"c":38.6,"v":128400},{"d":"2010-06-11","o":38.29,"h":39.16,"l":38.26,"c":39.13,"v":112400},{"d":"2010-06-14","o":39.36,"h":39.74,"l":38.88,"c":38.99,"v":142800},{"d":"2010-06-15","o":39.03,"h":40.22,"l":38.95,"c":40.16,"v":190500},{"d":"2010-06-16","o":40.11,"h":40.73,"l":40,"c":40.65,"v":212700},{"d":"2010-06-17","o":40.9,"h":40.9,"l":40.18,"c":40.49,"v":111100},{"d":"2010-06-18","o":40.45,"h":40.69,"l":40.31,"c":40.52,"v":171600},{"d":"2010-06-21","o":40.86,"h":41.12,"l":39.89,"c":40.1,"v":86200},{"d":"2010-06-22","o":40.11,"h":40.25,"l":38.96,"c":39,"v":142300},{"d":"2010-06-23","o":39.08,"h":39.22,"l":38.31,"c":38.59,"v":158200},{"d":"2010-06-24","o":38.37,"h":38.93,"l":38.22,"c":38.38,"v":202000},{"d":"2010-06-25","o":38.47,"h":38.82,"l":38,"c":38.74,"v":327500},{"d":"2010-06-28","o":38.9,"h":39.5,"l":38.48,"c":39.24,"v":182200},{"d":"2010-06-29","o":38.8,"h":38.8,"l":37.96,"c":38.21,"v":176700},{"d":"2010-06-30","o":38.27,"h":38.5,"l":37.72,"c":37.82,"v":176700},{"d":"2010-07-01","o":37.81,"h":37.88,"l":36.91,"c":37.62,"v":208000},{"d":"2010-07-02","o":37.8,"h":38.24,"l":37.49,"c":38.03,"v":182900},{"d":"2010-07-06","o":38.35,"h":38.47,"l":37.17,"c":37.34,"v":174100},{"d":"2010-07-07","o":37.51,"h":38.54,"l":37.48,"c":38.51,"v":154200},{"d":"2010-07-08","o":38.94,"h":39.11,"l":38.56,"c":39.04,"v":100600},{"d":"2010-07-09","o":39.11,"h":39.38,"l":39.06,"c":39.23,"v":81400},{"d":"2010-07-12","o":39.23,"h":39.32,"l":38.81,"c":39.09,"v":92000},{"d":"2010-07-13","o":39.39,"h":40.89,"l":39.39,"c":40.75,"v":202900},{"d":"2010-07-14","o":40.7,"h":40.83,"l":40.21,"c":40.68,"v":133000},{"d":"2010-07-15","o":40.68,"h":40.76,"l":39.95,"c":40.66,"v":92300},{"d":"2010-07-16","o":40.5,"h":40.5,"l":39.74,"c":39.83,"v":157200},{"d":"2010-07-19","o":39.83,"h":40.06,"l":39.42,"c":39.72,"v":164600},{"d":"2010-07-20","o":39.3,"h":40.33,"l":39.18,"c":40.26,"v":144900},{"d":"2010-07-21","o":40.59,"h":40.98,"l":39.95,"c":40.24,"v":236500},{"d":"2010-07-22","o":40.9,"h":42.1,"l":40.86,"c":42.04,"v":282700},{"d":"2010-07-23","o":42.04,"h":42.84,"l":41.79,"c":42.7,"v":170700},{"d":"2010-07-26","o":42.91,"h":43.47,"l":42.72,"c":43.47,"v":153700},{"d":"2010-07-27","o":43.6,"h":43.82,"l":42.93,"c":43.32,"v":239800},{"d":"2010-07-28","o":43.39,"h":43.54,"l":43.12,"c":43.24,"v":161600},{"d":"2010-07-29","o":43.24,"h":43.62,"l":42.6,"c":42.99,"v":173700},{"d":"2010-07-30","o":42.32,"h":43.28,"l":42.32,"c":43.07,"v":292700},{"d":"2010-08-02","o":43.78,"h":43.8,"l":43.17,"c":43.53,"v":138300},{"d":"2010-08-03","o":43.47,"h":43.85,"l":43.39,"c":43.44,"v":198600},{"d":"2010-08-04","o":43.69,"h":43.79,"l":43.37,"c":43.6,"v":236100},{"d":"2010-08-05","o":43.37,"h":43.85,"l":43.35,"c":43.65,"v":71000},{"d":"2010-08-06","o":43.28,"h":44.05,"l":43.1,"c":43.77,"v":196900},{"d":"2010-08-09","o":44,"h":44,"l":43.55,"c":43.77,"v":202100},{"d":"2010-08-10","o":43.35,"h":43.59,"l":42.92,"c":43.18,"v":157200},{"d":"2010-08-11","o":42.47,"h":42.49,"l":41.62,"c":41.87,"v":175400},{"d":"2010-08-12","o":41.21,"h":42.18,"l":41.1,"c":41.98,"v":135100},{"d":"2010-08-13","o":41.77,"h":42.22,"l":41.77,"c":41.85,"v":131000},{"d":"2010-08-16","o":41.69,"h":42.01,"l":41.58,"c":41.87,"v":86700},{"d":"2010-08-17","o":42.24,"h":43.1,"l":42.16,"c":42.64,"v":99100},{"d":"2010-08-18","o":42.64,"h":43.01,"l":42.39,"c":42.55,"v":75800},{"d":"2010-08-19","o":42.45,"h":42.5,"l":41.51,"c":41.9,"v":138600},{"d":"2010-08-20","o":41.66,"h":42.07,"l":41.4,"c":42.06,"v":122600},{"d":"2010-08-23","o":42.36,"h":42.36,"l":41.54,"c":41.67,"v":115500},{"d":"2010-08-24","o":41.15,"h":41.34,"l":40.86,"c":40.99,"v":128100},{"d":"2010-08-25","o":40.66,"h":41.17,"l":40.31,"c":41.07,"v":114900},{"d":"2010-08-26","o":41.29,"h":41.49,"l":40.85,"c":40.95,"v":76800},{"d":"2010-08-27","o":41.21,"h":42.1,"l":40.7,"c":42.01,"v":124800},{"d":"2010-08-30","o":41.89,"h":41.99,"l":40.99,"c":40.99,"v":93200},{"d":"2010-08-31","o":40.95,"h":41.75,"l":40.75,"c":41.65,"v":161200},{"d":"2010-09-01","o":42.32,"h":42.77,"l":41.93,"c":42.76,"v":201100},{"d":"2010-09-02","o":42.83,"h":43.25,"l":42.69,"c":43.21,"v":88400},{"d":"2010-09-03","o":43.6,"h":43.94,"l":43.49,"c":43.85,"v":84700},{"d":"2010-09-07","o":43.78,"h":43.87,"l":43.35,"c":43.58,"v":86800},{"d":"2010-09-08","o":43.7,"h":44.09,"l":43.68,"c":43.87,"v":87700},{"d":"2010-09-09","o":44.47,"h":44.55,"l":43.87,"c":43.98,"v":98600},{"d":"2010-09-10","o":44.2,"h":44.24,"l":43.89,"c":44.01,"v":79600},{"d":"2010-09-13","o":44.38,"h":44.96,"l":44.38,"c":44.68,"v":110800},{"d":"2010-09-14","o":44.78,"h":45.19,"l":44.57,"c":44.96,"v":207500},{"d":"2010-09-15","o":44.97,"h":45.75,"l":44.56,"c":45.72,"v":294400},{"d":"2010-09-16","o":45.65,"h":46.02,"l":45.45,"c":45.65,"v":361900},{"d":"2010-09-17","o":45.78,"h":45.95,"l":45.21,"c":45.27,"v":265600},{"d":"2010-09-20","o":45.35,"h":45.66,"l":45.1,"c":45.29,"v":154000},{"d":"2010-09-21","o":45.29,"h":45.39,"l":44.55,"c":44.69,"v":183600},{"d":"2010-09-22","o":44.69,"h":45,"l":44.44,"c":44.45,"v":111400},{"d":"2010-09-23","o":44.28,"h":44.78,"l":43.97,"c":44.14,"v":64300},{"d":"2010-09-24","o":44.74,"h":44.95,"l":44.42,"c":44.83,"v":99000},{"d":"2010-09-27","o":44.76,"h":44.95,"l":44.42,"c":44.6,"v":88900},{"d":"2010-09-28","o":44.77,"h":45.58,"l":44.21,"c":45.43,"v":112200},{"d":"2010-09-29","o":45.34,"h":45.91,"l":45.28,"c":45.56,"v":131200},{"d":"2010-09-30","o":45.89,"h":46.55,"l":45.54,"c":45.67,"v":223700},{"d":"2010-10-01","o":46.09,"h":46.09,"l":44.83,"c":45.28,"v":169600},{"d":"2010-10-04","o":45.29,"h":45.65,"l":44.9,"c":45.39,"v":169600},{"d":"2010-10-05","o":45.81,"h":46.75,"l":45.81,"c":46.44,"v":136900},{"d":"2010-10-06","o":46.26,"h":46.47,"l":46.13,"c":46.41,"v":121500},{"d":"2010-10-07","o":46.68,"h":46.72,"l":45.97,"c":46.16,"v":73500},{"d":"2010-10-08","o":46.28,"h":46.57,"l":46.12,"c":46.44,"v":94400},{"d":"2010-10-11","o":46.39,"h":47.04,"l":46.39,"c":46.74,"v":103900},{"d":"2010-10-12","o":46.77,"h":46.85,"l":46.16,"c":46.69,"v":87600},{"d":"2010-10-13","o":47,"h":47.24,"l":46.64,"c":47.07,"v":144400},{"d":"2010-10-14","o":47.11,"h":47.31,"l":46.72,"c":46.99,"v":97800},{"d":"2010-10-15","o":47.31,"h":47.45,"l":46.58,"c":46.76,"v":159800},{"d":"2010-10-18","o":46.94,"h":47.14,"l":46.57,"c":46.83,"v":154800},{"d":"2010-10-19","o":46.37,"h":46.59,"l":46.01,"c":46.38,"v":176600},{"d":"2010-10-20","o":46.67,"h":47.61,"l":46.6,"c":47.39,"v":120000},{"d":"2010-10-21","o":45.1,"h":45.48,"l":44.4,"c":45,"v":520200},{"d":"2010-10-22","o":44.98,"h":45.35,"l":44.74,"c":45.05,"v":189100},{"d":"2010-10-25","o":45.2,"h":45.71,"l":45.13,"c":45.25,"v":149200},{"d":"2010-10-26","o":44.93,"h":45.41,"l":44.8,"c":45.14,"v":260400},{"d":"2010-10-27","o":44.84,"h":45.2,"l":44.7,"c":45.17,"v":145400},{"d":"2010-10-28","o":45.52,"h":45.68,"l":44.9,"c":45.23,"v":140500},{"d":"2010-10-29","o":45.23,"h":45.44,"l":44.83,"c":44.88,"v":181600},{"d":"2010-11-01","o":45.03,"h":45.23,"l":44.59,"c":44.81,"v":151100},{"d":"2010-11-02","o":45.14,"h":45.46,"l":44.83,"c":44.91,"v":149300},{"d":"2010-11-03","o":44.92,"h":45.17,"l":44.54,"c":45.06,"v":143200},{"d":"2010-11-04","o":45.68,"h":46.27,"l":45.32,"c":46.22,"v":126100},{"d":"2010-11-05","o":46.3,"h":46.5,"l":46.25,"c":46.42,"v":113300},{"d":"2010-11-08","o":46.08,"h":46.53,"l":46.05,"c":46.34,"v":124900},{"d":"2010-11-09","o":46.52,"h":46.64,"l":46.14,"c":46.29,"v":144800},{"d":"2010-11-10","o":46.3,"h":46.92,"l":46.03,"c":46.84,"v":157900},{"d":"2010-11-11","o":46.4,"h":46.74,"l":46.26,"c":46.62,"v":117500},{"d":"2010-11-12","o":46.31,"h":46.55,"l":45.98,"c":46.01,"v":123400},{"d":"2010-11-15","o":46.21,"h":46.55,"l":45.72,"c":46.03,"v":66300},{"d":"2010-11-16","o":45.62,"h":45.94,"l":45.07,"c":45.29,"v":157800},{"d":"2010-11-17","o":45.31,"h":45.5,"l":45.22,"c":45.35,"v":84500},{"d":"2010-11-18","o":45.81,"h":46.04,"l":45.36,"c":45.47,"v":189300},{"d":"2010-11-19","o":45.36,"h":45.68,"l":45.26,"c":45.58,"v":83300},{"d":"2010-11-22","o":45.3,"h":46.17,"l":44.95,"c":46.02,"v":118900},{"d":"2010-11-23","o":45.61,"h":45.61,"l":45.13,"c":45.45,"v":93700},{"d":"2010-11-24","o":45.79,"h":46.62,"l":45.6,"c":46.47,"v":97300},{"d":"2010-11-26","o":46.15,"h":46.67,"l":46.13,"c":46.35,"v":35700},{"d":"2010-11-29","o":46.03,"h":46.11,"l":45.19,"c":45.89,"v":168000},{"d":"2010-11-30","o":45.67,"h":46,"l":45.47,"c":45.67,"v":216300},{"d":"2010-12-01","o":46.45,"h":47.13,"l":46.42,"c":46.84,"v":118200},{"d":"2010-12-02","o":46.98,"h":47.63,"l":46.92,"c":47.51,"v":103000},{"d":"2010-12-03","o":47.55,"h":48.42,"l":47.46,"c":48.22,"v":126100},{"d":"2010-12-06","o":48.16,"h":48.37,"l":47.44,"c":47.52,"v":115100},{"d":"2010-12-07","o":47.76,"h":47.92,"l":47.18,"c":47.28,"v":101300},{"d":"2010-12-08","o":47.41,"h":47.5,"l":46.4,"c":46.7,"v":486500},{"d":"2010-12-09","o":47.02,"h":47.02,"l":46.36,"c":46.75,"v":270000},{"d":"2010-12-10","o":46.82,"h":47.07,"l":46.65,"c":47.06,"v":129500},{"d":"2010-12-13","o":47.17,"h":47.2,"l":46.82,"c":46.89,"v":119900},{"d":"2010-12-14","o":47,"h":47.02,"l":46.59,"c":46.76,"v":234600},{"d":"2010-12-15","o":46.66,"h":47.1,"l":46.63,"c":46.66,"v":227200},{"d":"2010-12-16","o":46.64,"h":47.44,"l":46.64,"c":47.41,"v":113600},{"d":"2010-12-17","o":47.48,"h":47.51,"l":46.9,"c":47.11,"v":235800},{"d":"2010-12-20","o":47.16,"h":47.45,"l":46.99,"c":47.35,"v":89900},{"d":"2010-12-21","o":47.47,"h":47.57,"l":47.29,"c":47.43,"v":129100},{"d":"2010-12-22","o":47.69,"h":48.45,"l":47.5,"c":47.96,"v":158800},{"d":"2010-12-23","o":47.96,"h":48.12,"l":47.77,"c":47.87,"v":120600},{"d":"2010-12-27","o":47.71,"h":48.31,"l":47.64,"c":48.07,"v":70700},{"d":"2010-12-28","o":48.17,"h":48.35,"l":47.74,"c":48.17,"v":110900},{"d":"2010-12-29","o":48.23,"h":48.36,"l":47.98,"c":48,"v":73400},{"d":"2010-12-30","o":47.9,"h":48.14,"l":47.84,"c":47.84,"v":58200},{"d":"2010-12-31","o":47.72,"h":47.82,"l":47.41,"c":47.57,"v":170100},{"d":"2011-01-03","o":47.78,"h":48.3,"l":47.72,"c":48.12,"v":118800},{"d":"2011-01-04","o":48.28,"h":48.3,"l":47.31,"c":47.82,"v":131700},{"d":"2011-01-05","o":47.79,"h":48.01,"l":47.48,"c":47.9,"v":122400},{"d":"2011-01-06","o":48,"h":48,"l":47.26,"c":47.47,"v":88400},{"d":"2011-01-07","o":47.7,"h":47.7,"l":47.08,"c":47.38,"v":136100},{"d":"2011-01-10","o":47.22,"h":47.57,"l":46.75,"c":47.44,"v":184200},{"d":"2011-01-11","o":47.66,"h":47.93,"l":47.4,"c":47.82,"v":166200},{"d":"2011-01-12","o":48.25,"h":48.26,"l":47.94,"c":48.2,"v":165800},{"d":"2011-01-13","o":48.06,"h":48.24,"l":47.88,"c":48.18,"v":64400},{"d":"2011-01-14","o":48.18,"h":48.52,"l":47.98,"c":48.47,"v":85600},{"d":"2011-01-18","o":48.35,"h":49.14,"l":47.76,"c":49.07,"v":376600},{"d":"2011-01-19","o":48.97,"h":49.13,"l":48.38,"c":48.67,"v":213500},{"d":"2011-01-20","o":48.47,"h":48.57,"l":47.7,"c":48.24,"v":107500},{"d":"2011-01-21","o":48.48,"h":48.49,"l":47.76,"c":48.01,"v":73800},{"d":"2011-01-24","o":48.13,"h":48.73,"l":47.94,"c":48.64,"v":115800},{"d":"2011-01-25","o":48.29,"h":48.57,"l":47.98,"c":48.55,"v":171300},{"d":"2011-01-26","o":48.62,"h":48.94,"l":48.47,"c":48.84,"v":122200},{"d":"2011-01-27","o":48.76,"h":48.86,"l":48.48,"c":48.69,"v":68700},{"d":"2011-01-28","o":48.68,"h":48.79,"l":47.7,"c":47.81,"v":187500},{"d":"2011-01-31","o":47.79,"h":48.26,"l":47.53,"c":48.06,"v":153100},{"d":"2011-02-01","o":48.23,"h":48.88,"l":48.21,"c":48.69,"v":173800},{"d":"2011-02-02","o":48.53,"h":48.78,"l":48.47,"c":48.6,"v":97500},{"d":"2011-02-03","o":48.48,"h":48.64,"l":48.05,"c":48.4,"v":104700},{"d":"2011-02-04","o":48.42,"h":48.69,"l":48.31,"c":48.6,"v":125500},{"d":"2011-02-07","o":48.81,"h":49.48,"l":48.81,"c":49.44,"v":209500},{"d":"2011-02-08","o":49.48,"h":49.86,"l":49.4,"c":49.82,"v":142300},{"d":"2011-02-09","o":49.64,"h":49.9,"l":49.25,"c":49.49,"v":105500},{"d":"2011-02-10","o":49.39,"h":49.99,"l":49.12,"c":49.63,"v":124100},{"d":"2011-02-11","o":49.38,"h":50.06,"l":48.53,"c":49.48,"v":142600},{"d":"2011-02-14","o":49.73,"h":49.9,"l":48.94,"c":49.24,"v":378900},{"d":"2011-02-15","o":48.96,"h":49.4,"l":48.9,"c":49.2,"v":258500},{"d":"2011-02-16","o":49.28,"h":49.68,"l":48.96,"c":49.19,"v":136800},{"d":"2011-02-17","o":49.08,"h":49.55,"l":48.95,"c":49.51,"v":116900},{"d":"2011-02-18","o":49.53,"h":49.62,"l":49.13,"c":49.49,"v":160400},{"d":"2011-02-22","o":48.84,"h":49.33,"l":48.34,"c":48.49,"v":197400},{"d":"2011-02-23","o":48.28,"h":48.55,"l":47.09,"c":47.8,"v":214200},{"d":"2011-02-24","o":47.91,"h":48.03,"l":46.95,"c":47.45,"v":221600},{"d":"2011-02-25","o":47.66,"h":48.05,"l":47.39,"c":48.04,"v":141900},{"d":"2011-02-28","o":48.21,"h":48.56,"l":48.02,"c":48.17,"v":225000},{"d":"2011-03-01","o":48.21,"h":48.39,"l":47.23,"c":47.46,"v":208900},{"d":"2011-03-02","o":47.46,"h":47.75,"l":47.25,"c":47.43,"v":114500},{"d":"2011-03-03","o":47.77,"h":48.78,"l":47.77,"c":48.62,"v":264500},{"d":"2011-03-04","o":48.53,"h":48.87,"l":47.48,"c":47.94,"v":166500},{"d":"2011-03-07","o":48.09,"h":48.32,"l":47.35,"c":47.77,"v":132200},{"d":"2011-03-08","o":47.81,"h":49.76,"l":47.81,"c":49.73,"v":395500},{"d":"2011-03-09","o":49.56,"h":49.66,"l":48.94,"c":49.29,"v":152500},{"d":"2011-03-10","o":48.73,"h":48.9,"l":47.94,"c":48.03,"v":148400},{"d":"2011-03-11","o":47.76,"h":48.36,"l":47.63,"c":48.14,"v":134200},{"d":"2011-03-14","o":47.74,"h":48.56,"l":47.74,"c":48.4,"v":168800},{"d":"2011-03-15","o":47.22,"h":48.07,"l":46.5,"c":47.68,"v":206300},{"d":"2011-03-16","o":47.58,"h":47.99,"l":47.06,"c":47.32,"v":201600},{"d":"2011-03-17","o":47.9,"h":47.97,"l":47.33,"c":47.41,"v":161400},{"d":"2011-03-18","o":47.86,"h":48.32,"l":47.71,"c":48,"v":219700},{"d":"2011-03-21","o":48.46,"h":49.09,"l":48.31,"c":48.99,"v":143700},{"d":"2011-03-22","o":48.97,"h":49.17,"l":48.61,"c":48.91,"v":61300},{"d":"2011-03-23","o":48.89,"h":49.2,"l":48.49,"c":48.98,"v":119700},{"d":"2011-03-24","o":49.15,"h":49.27,"l":48.81,"c":49.13,"v":98600},{"d":"2011-03-25","o":49.29,"h":49.75,"l":48.94,"c":48.97,"v":133400},{"d":"2011-03-28","o":49.15,"h":49.34,"l":48.83,"c":48.9,"v":107800},{"d":"2011-03-29","o":48.8,"h":49.04,"l":48.52,"c":48.82,"v":150200},{"d":"2011-03-30","o":48.95,"h":49.8,"l":48.78,"c":49.62,"v":100400},{"d":"2011-03-31","o":49.58,"h":50.19,"l":49.58,"c":50.13,"v":229700},{"d":"2011-04-01","o":50.41,"h":51.11,"l":50.01,"c":50.78,"v":130700},{"d":"2011-04-04","o":50.94,"h":51.21,"l":50.7,"c":51.14,"v":114300},{"d":"2011-04-05","o":51,"h":51.78,"l":50.85,"c":51.56,"v":135300},{"d":"2011-04-06","o":51.79,"h":51.87,"l":51.12,"c":51.54,"v":98200},{"d":"2011-04-07","o":51.46,"h":51.59,"l":50.89,"c":50.94,"v":99200},{"d":"2011-04-08","o":51.16,"h":51.29,"l":50.13,"c":50.36,"v":110100},{"d":"2011-04-11","o":50.54,"h":50.54,"l":49.79,"c":50.05,"v":62200},{"d":"2011-04-12","o":49.69,"h":49.92,"l":49.21,"c":49.38,"v":96300},{"d":"2011-04-13","o":49.83,"h":49.94,"l":49.18,"c":49.62,"v":88800},{"d":"2011-04-14","o":49.27,"h":49.86,"l":49.15,"c":49.67,"v":65000},{"d":"2011-04-15","o":49.69,"h":50.29,"l":49.51,"c":50.23,"v":76300},{"d":"2011-04-18","o":49.74,"h":49.81,"l":48.85,"c":49.59,"v":179700},{"d":"2011-04-19","o":49.67,"h":50.17,"l":49.3,"c":50.17,"v":114700},{"d":"2011-04-20","o":51,"h":51.23,"l":50.67,"c":51,"v":139700},{"d":"2011-04-21","o":51,"h":51.51,"l":50.78,"c":51.37,"v":117700},{"d":"2011-04-25","o":51.25,"h":51.3,"l":50.77,"c":51.12,"v":154400},{"d":"2011-04-26","o":51.37,"h":52.09,"l":51.27,"c":51.84,"v":207100},{"d":"2011-04-27","o":51.85,"h":52.16,"l":51.36,"c":52.13,"v":178100},{"d":"2011-04-28","o":52.08,"h":52.57,"l":51.97,"c":52.36,"v":116900},{"d":"2011-04-29","o":52.4,"h":52.75,"l":52.22,"c":52.45,"v":91000},{"d":"2011-05-02","o":52.54,"h":53.02,"l":52.41,"c":52.83,"v":192000},{"d":"2011-05-03","o":52.63,"h":52.77,"l":52.02,"c":52.38,"v":126000},{"d":"2011-05-04","o":52.34,"h":52.64,"l":51.55,"c":51.89,"v":131000},{"d":"2011-05-05","o":51.5,"h":52.04,"l":51.08,"c":51.35,"v":228400},{"d":"2011-05-06","o":51.73,"h":51.96,"l":51.03,"c":51.26,"v":169300},{"d":"2011-05-09","o":51.34,"h":52.45,"l":51.25,"c":52.25,"v":127000},{"d":"2011-05-10","o":52.27,"h":53.08,"l":52.16,"c":52.4,"v":218800},{"d":"2011-05-11","o":52.19,"h":52.55,"l":51.33,"c":51.61,"v":173300},{"d":"2011-05-12","o":51.36,"h":52.53,"l":51.2,"c":52.47,"v":205000},{"d":"2011-05-13","o":52.58,"h":53,"l":52.21,"c":52.31,"v":205700},{"d":"2011-05-16","o":52.05,"h":53.29,"l":51.86,"c":52.92,"v":349000},{"d":"2011-05-17","o":52.6,"h":52.61,"l":51.67,"c":52,"v":231600},{"d":"2011-05-18","o":51.82,"h":53.57,"l":51.72,"c":53.23,"v":295200},{"d":"2011-05-19","o":53.18,"h":53.8,"l":52.7,"c":52.99,"v":211000},{"d":"2011-05-20","o":52.87,"h":53.3,"l":52.2,"c":52.52,"v":164300},{"d":"2011-05-23","o":51.7,"h":51.8,"l":51.17,"c":51.56,"v":198400},{"d":"2011-05-24","o":51.58,"h":51.83,"l":51.3,"c":51.47,"v":115500},{"d":"2011-05-25","o":51.25,"h":52.17,"l":51.25,"c":52.06,"v":150600},{"d":"2011-05-26","o":51.81,"h":52.05,"l":51.59,"c":51.98,"v":184300},{"d":"2011-05-27","o":52.13,"h":52.44,"l":52.08,"c":52.23,"v":80500},{"d":"2011-05-31","o":52.62,"h":53.45,"l":52.3,"c":53.4,"v":456100},{"d":"2011-06-01","o":53.32,"h":53.48,"l":52.06,"c":52.12,"v":210000},{"d":"2011-06-02","o":51.96,"h":52.36,"l":51.68,"c":51.97,"v":197300},{"d":"2011-06-03","o":51.11,"h":51.71,"l":51.11,"c":51.15,"v":200300},{"d":"2011-06-06","o":51.16,"h":51.37,"l":50.53,"c":50.55,"v":283400},{"d":"2011-06-07","o":50.91,"h":51.2,"l":50.57,"c":50.87,"v":133200},{"d":"2011-06-08","o":50.62,"h":50.99,"l":50.56,"c":50.6,"v":116800},{"d":"2011-06-09","o":50.77,"h":51.32,"l":50.51,"c":51.09,"v":136300},{"d":"2011-06-10","o":50.77,"h":51.1,"l":50.27,"c":50.4,"v":158300},{"d":"2011-06-13","o":51.78,"h":51.78,"l":50.91,"c":51.45,"v":377300},{"d":"2011-06-14","o":51.86,"h":51.94,"l":51.54,"c":51.6,"v":183700},{"d":"2011-06-15","o":51.01,"h":51.6,"l":50.53,"c":50.59,"v":183900},{"d":"2011-06-16","o":50.49,"h":50.85,"l":50.06,"c":50.67,"v":209300},{"d":"2011-06-17","o":51.19,"h":51.3,"l":50.28,"c":50.48,"v":265000},{"d":"2011-06-20","o":50.45,"h":50.83,"l":50.25,"c":50.65,"v":145100},{"d":"2011-06-21","o":50.99,"h":51.42,"l":50.72,"c":51.3,"v":122800},{"d":"2011-06-22","o":51.16,"h":51.42,"l":50.96,"c":51.09,"v":97200},{"d":"2011-06-23","o":50.3,"h":50.89,"l":49.93,"c":50.82,"v":135300},{"d":"2011-06-24","o":50.84,"h":50.98,"l":50.26,"c":50.61,"v":224500},{"d":"2011-06-27","o":50.62,"h":51.42,"l":50.23,"c":51.04,"v":267400},{"d":"2011-06-28","o":50.98,"h":51.8,"l":50.98,"c":51.62,"v":207400},{"d":"2011-06-29","o":51.87,"h":52.25,"l":51.49,"c":52.04,"v":185600},{"d":"2011-06-30","o":52.24,"h":52.45,"l":51.93,"c":52.34,"v":165600},{"d":"2011-07-01","o":52.58,"h":53.34,"l":52.19,"c":53.24,"v":162400},{"d":"2011-07-05","o":53.26,"h":53.34,"l":52.83,"c":53.16,"v":120900},{"d":"2011-07-06","o":53.14,"h":54.25,"l":52.88,"c":54.17,"v":340200},{"d":"2011-07-07","o":54.62,"h":54.66,"l":54.22,"c":54.34,"v":152100},{"d":"2011-07-08","o":53.62,"h":54.29,"l":53.6,"c":54.21,"v":109600},{"d":"2011-07-11","o":53.5,"h":53.9,"l":53.27,"c":53.47,"v":82300},{"d":"2011-07-12","o":53.25,"h":53.74,"l":53.22,"c":53.39,"v":128000},{"d":"2011-07-13","o":53.57,"h":54.1,"l":53.21,"c":53.25,"v":184100},{"d":"2011-07-14","o":53.51,"h":53.57,"l":52.32,"c":52.52,"v":152800},{"d":"2011-07-15","o":52.88,"h":52.88,"l":52.18,"c":52.66,"v":129900},{"d":"2011-07-18","o":52.4,"h":52.4,"l":51.49,"c":51.63,"v":225100},{"d":"2011-07-19","o":51.9,"h":53.79,"l":51.85,"c":53.54,"v":344100},{"d":"2011-07-20","o":51.04,"h":53.45,"l":47.61,"c":53.07,"v":470400},{"d":"2011-07-21","o":53.2,"h":53.68,"l":52.8,"c":53.16,"v":299100},{"d":"2011-07-22","o":53.03,"h":53.24,"l":52.74,"c":53.04,"v":155000},{"d":"2011-07-25","o":52.56,"h":53.24,"l":52.45,"c":52.73,"v":195200},{"d":"2011-07-26","o":52.8,"h":53.16,"l":52.32,"c":52.56,"v":264500},{"d":"2011-07-27","o":52.26,"h":52.39,"l":51.33,"c":51.47,"v":290200},{"d":"2011-07-28","o":51.51,"h":51.75,"l":51.14,"c":51.24,"v":246800},{"d":"2011-07-29","o":50.52,"h":51.17,"l":49.79,"c":51.05,"v":219600},{"d":"2011-08-01","o":51.53,"h":51.66,"l":50.58,"c":51,"v":199200},{"d":"2011-08-02","o":50.56,"h":51.26,"l":49.86,"c":49.92,"v":225700},{"d":"2011-08-03","o":49.88,"h":49.89,"l":48.4,"c":49.6,"v":329100},{"d":"2011-08-04","o":48.95,"h":49.12,"l":47.42,"c":47.44,"v":279700},{"d":"2011-08-05","o":48.04,"h":48.69,"l":46.83,"c":47.74,"v":431600},{"d":"2011-08-08","o":46.32,"h":46.96,"l":45.21,"c":45.26,"v":607100},{"d":"2011-08-09","o":46.3,"h":47.58,"l":44.96,"c":47.49,"v":456400},{"d":"2011-08-10","o":46.32,"h":47.04,"l":45.38,"c":45.41,"v":336500},{"d":"2011-08-11","o":45.17,"h":47.88,"l":45.03,"c":47.35,"v":292700},{"d":"2011-08-12","o":47.66,"h":48.25,"l":47.1,"c":47.8,"v":185700},{"d":"2011-08-15","o":47.48,"h":48.42,"l":47.48,"c":48.42,"v":183700},{"d":"2011-08-16","o":47.92,"h":48.63,"l":47.78,"c":47.98,"v":274200},{"d":"2011-08-17","o":48.14,"h":48.36,"l":47.53,"c":47.77,"v":250100},{"d":"2011-08-18","o":46.48,"h":46.59,"l":45.79,"c":46.12,"v":227300},{"d":"2011-08-19","o":45.52,"h":47.09,"l":45.52,"c":46.66,"v":562000},{"d":"2011-08-22","o":47.8,"h":47.82,"l":46.5,"c":46.69,"v":380800},{"d":"2011-08-23","o":46.88,"h":47.85,"l":46.52,"c":47.83,"v":276400},{"d":"2011-08-24","o":47.71,"h":48.37,"l":47.39,"c":48.27,"v":173200},{"d":"2011-08-25","o":48.64,"h":48.7,"l":47.11,"c":47.36,"v":155400},{"d":"2011-08-26","o":46.99,"h":48.56,"l":46.65,"c":48.5,"v":258800},{"d":"2011-08-29","o":49.42,"h":50.22,"l":49.23,"c":50.11,"v":154600},{"d":"2011-08-30","o":49.81,"h":50.57,"l":49.52,"c":50.31,"v":159300},{"d":"2011-08-31","o":50.64,"h":51.12,"l":50.08,"c":50.48,"v":142800},{"d":"2011-09-01","o":50.65,"h":50.97,"l":49.17,"c":49.2,"v":290500},{"d":"2011-09-02","o":48.37,"h":48.95,"l":47.71,"c":47.99,"v":269100},{"d":"2011-09-06","o":46.67,"h":47.8,"l":46.62,"c":47.56,"v":246900},{"d":"2011-09-07","o":48.24,"h":48.56,"l":47.98,"c":48.51,"v":180300},{"d":"2011-09-08","o":48.26,"h":48.98,"l":47.98,"c":48.85,"v":491400},{"d":"2011-09-09","o":48.07,"h":48.51,"l":47.58,"c":48.08,"v":418300},{"d":"2011-09-12","o":47.67,"h":48.25,"l":47.09,"c":47.88,"v":208400},{"d":"2011-09-13","o":48.05,"h":48.59,"l":47.69,"c":48.5,"v":142800},{"d":"2011-09-14","o":48.87,"h":49.76,"l":48.11,"c":49.23,"v":196400},{"d":"2011-09-15","o":49.6,"h":49.71,"l":48.87,"c":49.65,"v":138800},{"d":"2011-09-16","o":49.71,"h":50.08,"l":49.06,"c":49.23,"v":370100},{"d":"2011-09-19","o":48.26,"h":48.69,"l":47.97,"c":48.52,"v":222000},{"d":"2011-09-20","o":48.77,"h":49.14,"l":48.09,"c":48.13,"v":192600},{"d":"2011-09-21","o":48,"h":48.01,"l":46.47,"c":46.68,"v":228000},{"d":"2011-09-22","o":45.72,"h":46.29,"l":45.3,"c":45.8,"v":375200},{"d":"2011-09-23","o":45.74,"h":46.32,"l":45.38,"c":46.15,"v":175900},{"d":"2011-09-26","o":46.41,"h":47.06,"l":45.38,"c":47.01,"v":135000},{"d":"2011-09-27","o":47.96,"h":48.47,"l":47.41,"c":47.62,"v":184300},{"d":"2011-09-28","o":47.93,"h":47.96,"l":45.6,"c":45.65,"v":157200},{"d":"2011-09-29","o":46.38,"h":46.53,"l":45.54,"c":46.47,"v":167600},{"d":"2011-09-30","o":45.65,"h":46.33,"l":44.66,"c":44.67,"v":368900},{"d":"2011-10-03","o":44.35,"h":45.12,"l":42.69,"c":42.79,"v":303900},{"d":"2011-10-04","o":42.44,"h":44.76,"l":41.98,"c":44.65,"v":288300},{"d":"2011-10-05","o":44.87,"h":45.76,"l":44.31,"c":45.66,"v":187700},{"d":"2011-10-06","o":45.64,"h":46.76,"l":45.5,"c":46.48,"v":141000},{"d":"2011-10-07","o":46.75,"h":46.88,"l":45.63,"c":45.95,"v":220400},{"d":"2011-10-10","o":46.83,"h":47.49,"l":46.77,"c":47.24,"v":217700},{"d":"2011-10-11","o":47.01,"h":47.78,"l":46.89,"c":47.68,"v":205300},{"d":"2011-10-12","o":47.9,"h":49.06,"l":47.86,"c":48.71,"v":268000},{"d":"2011-10-13","o":48.42,"h":48.44,"l":47.51,"c":48.24,"v":134000},{"d":"2011-10-14","o":48.58,"h":48.72,"l":48.07,"c":48.64,"v":113800},{"d":"2011-10-17","o":48.3,"h":48.62,"l":47.3,"c":47.5,"v":157300},{"d":"2011-10-18","o":47.65,"h":48.81,"l":46.98,"c":48.57,"v":93600},{"d":"2011-10-19","o":48.62,"h":48.69,"l":47.43,"c":47.51,"v":144100},{"d":"2011-10-20","o":47.44,"h":47.97,"l":46.92,"c":47.95,"v":106200},{"d":"2011-10-21","o":48.41,"h":48.84,"l":47.99,"c":48.49,"v":155100},{"d":"2011-10-24","o":48.75,"h":49.78,"l":48.4,"c":49.58,"v":240400},{"d":"2011-10-25","o":49.44,"h":49.62,"l":48.3,"c":48.35,"v":74900},{"d":"2011-10-26","o":49.07,"h":49.24,"l":47.93,"c":48.95,"v":125300},{"d":"2011-10-27","o":48.59,"h":49.85,"l":48.04,"c":49.27,"v":340000},{"d":"2011-10-28","o":49.07,"h":49.69,"l":48.93,"c":49.13,"v":142400},{"d":"2011-10-31","o":48.69,"h":49.24,"l":47.94,"c":47.97,"v":216200},{"d":"2011-11-01","o":47.41,"h":47.49,"l":45.98,"c":46.2,"v":266400},{"d":"2011-11-02","o":46.88,"h":47.32,"l":46.43,"c":47.24,"v":212600},{"d":"2011-11-03","o":47.72,"h":49,"l":47.17,"c":48.86,"v":198900},{"d":"2011-11-04","o":48.48,"h":48.9,"l":47.79,"c":48.76,"v":242800},{"d":"2011-11-07","o":48.56,"h":48.77,"l":47.66,"c":48.51,"v":201200},{"d":"2011-11-08","o":48.69,"h":48.71,"l":47.84,"c":48.41,"v":362300},{"d":"2011-11-09","o":47.43,"h":47.68,"l":46.75,"c":47.18,"v":241200},{"d":"2011-11-10","o":47.73,"h":48.31,"l":47.1,"c":47.5,"v":189000},{"d":"2011-11-11","o":47.94,"h":48.9,"l":47.76,"c":48.6,"v":135900},{"d":"2011-11-14","o":48.34,"h":48.6,"l":47.83,"c":48.18,"v":114900},{"d":"2011-11-15","o":48.04,"h":48.82,"l":47.81,"c":48.59,"v":141600},{"d":"2011-11-16","o":48.69,"h":49.16,"l":48.28,"c":48.38,"v":223800},{"d":"2011-11-17","o":48.19,"h":48.59,"l":47.47,"c":47.71,"v":360500},{"d":"2011-11-18","o":47.98,"h":48.23,"l":47.62,"c":48.03,"v":150200},{"d":"2011-11-21","o":47.31,"h":47.67,"l":46.87,"c":47.45,"v":235500},{"d":"2011-11-22","o":47.38,"h":48.07,"l":47.38,"c":47.83,"v":315000},{"d":"2011-11-23","o":47.41,"h":47.66,"l":46.52,"c":46.92,"v":225600},{"d":"2011-11-25","o":46.81,"h":47.33,"l":46.48,"c":46.51,"v":102700},{"d":"2011-11-28","o":47.56,"h":48.22,"l":47.56,"c":48.16,"v":231200},{"d":"2011-11-29","o":48.2,"h":49,"l":47.99,"c":48.62,"v":144800},{"d":"2011-11-30","o":49.71,"h":50.83,"l":49.7,"c":50.79,"v":477600},{"d":"2011-12-01","o":50.53,"h":51.75,"l":50.5,"c":50.58,"v":304700},{"d":"2011-12-02","o":51,"h":51.65,"l":50.52,"c":50.95,"v":273700},{"d":"2011-12-05","o":51,"h":51.9,"l":50.95,"c":51.25,"v":260500},{"d":"2011-12-06","o":50.98,"h":51.25,"l":50.61,"c":50.71,"v":273900},{"d":"2011-12-07","o":50.31,"h":50.82,"l":49.71,"c":50.66,"v":191000},{"d":"2011-12-08","o":50.35,"h":50.7,"l":49.68,"c":49.86,"v":177000},{"d":"2011-12-09","o":50,"h":51.02,"l":49.82,"c":50.73,"v":96200},{"d":"2011-12-12","o":50.12,"h":50.36,"l":49.44,"c":49.94,"v":189700},{"d":"2011-12-13","o":50.37,"h":50.8,"l":49.27,"c":49.66,"v":198100},{"d":"2011-12-14","o":49.44,"h":49.71,"l":48.8,"c":48.99,"v":183300},{"d":"2011-12-15","o":49.52,"h":49.93,"l":49.06,"c":49.93,"v":176200},{"d":"2011-12-16","o":50.26,"h":51.34,"l":50.09,"c":51.18,"v":786800},{"d":"2011-12-19","o":51.47,"h":51.66,"l":49.85,"c":50.01,"v":211300},{"d":"2011-12-20","o":50.9,"h":52.35,"l":50.9,"c":52.19,"v":239000},{"d":"2011-12-21","o":52.1,"h":52.29,"l":51.14,"c":52.22,"v":177100},{"d":"2011-12-22","o":52.3,"h":52.56,"l":51.68,"c":52.19,"v":109100},{"d":"2011-12-23","o":52.19,"h":52.73,"l":52.14,"c":52.58,"v":76800},{"d":"2011-12-27","o":52.33,"h":52.87,"l":52.13,"c":52.52,"v":91600},{"d":"2011-12-28","o":52.58,"h":52.58,"l":51.63,"c":51.89,"v":92700},{"d":"2011-12-29","o":51.79,"h":52.8,"l":51.79,"c":52.49,"v":135500},{"d":"2011-12-30","o":52.32,"h":52.77,"l":52.17,"c":52.17,"v":136400},{"d":"2012-01-03","o":53.18,"h":53.44,"l":52.06,"c":52.28,"v":298700},{"d":"2012-01-04","o":52.13,"h":52.55,"l":51.81,"c":52.39,"v":136500},{"d":"2012-01-05","o":52.39,"h":52.39,"l":51.44,"c":51.95,"v":256100},{"d":"2012-01-06","o":52.02,"h":52.3,"l":51.49,"c":51.85,"v":216700},{"d":"2012-01-09","o":52.1,"h":52.25,"l":51.67,"c":51.79,"v":141800},{"d":"2012-01-10","o":52.06,"h":52.41,"l":51.83,"c":51.95,"v":185000},{"d":"2012-01-11","o":51.85,"h":52.04,"l":51.64,"c":51.8,"v":138900},{"d":"2012-01-12","o":52,"h":52,"l":51.37,"c":51.47,"v":229000},{"d":"2012-01-13","o":51.16,"h":51.75,"l":51.12,"c":51.48,"v":262200},{"d":"2012-01-17","o":51.84,"h":52.12,"l":51.49,"c":51.68,"v":130500},{"d":"2012-01-18","o":51.61,"h":52.23,"l":51.56,"c":52.09,"v":178200},{"d":"2012-01-19","o":52.13,"h":52.37,"l":51.78,"c":52.37,"v":200100},{"d":"2012-01-20","o":52.04,"h":52.16,"l":51.31,"c":51.55,"v":163100},{"d":"2012-01-23","o":51.53,"h":51.8,"l":51.46,"c":51.58,"v":188000},{"d":"2012-01-24","o":51.05,"h":51.72,"l":51.01,"c":51.44,"v":153000},{"d":"2012-01-25","o":51.32,"h":51.83,"l":51.02,"c":51.76,"v":172600},{"d":"2012-01-26","o":52.06,"h":52.45,"l":51.93,"c":52.15,"v":353700},{"d":"2012-01-27","o":52.05,"h":52.55,"l":51.93,"c":52.28,"v":101400},{"d":"2012-01-30","o":51.75,"h":52.37,"l":51.26,"c":52.13,"v":238800},{"d":"2012-01-31","o":52.44,"h":52.58,"l":51.94,"c":52.42,"v":219700},{"d":"2012-02-01","o":52.75,"h":53.62,"l":52.67,"c":53.54,"v":193900},{"d":"2012-02-02","o":53.68,"h":53.71,"l":52.49,"c":52.8,"v":202900},{"d":"2012-02-03","o":53.45,"h":53.8,"l":53.29,"c":53.5,"v":145900},{"d":"2012-02-06","o":53.35,"h":53.68,"l":53.25,"c":53.5,"v":148700},{"d":"2012-02-07","o":53.47,"h":53.82,"l":52.99,"c":53.44,"v":101900},{"d":"2012-02-08","o":53.6,"h":53.6,"l":53.1,"c":53.19,"v":143100},{"d":"2012-02-09","o":53.39,"h":53.76,"l":53.01,"c":53.76,"v":174100},{"d":"2012-02-10","o":52.75,"h":53.27,"l":51.15,"c":53.04,"v":342300},{"d":"2012-02-13","o":53.28,"h":53.57,"l":51.93,"c":52.42,"v":249300},{"d":"2012-02-14","o":52.32,"h":52.42,"l":51.96,"c":52.33,"v":152900},{"d":"2012-02-15","o":52.37,"h":52.83,"l":52.01,"c":52.41,"v":191800},{"d":"2012-02-16","o":52.41,"h":53.33,"l":52.19,"c":52.75,"v":129500},{"d":"2012-02-17","o":52.92,"h":53.14,"l":52.75,"c":52.82,"v":78300},{"d":"2012-02-21","o":53.03,"h":53.07,"l":52.3,"c":52.5,"v":140000},{"d":"2012-02-22","o":52.31,"h":52.77,"l":51.65,"c":52.45,"v":136000},{"d":"2012-02-23","o":52.5,"h":53.26,"l":52.09,"c":53.16,"v":119400},{"d":"2012-02-24","o":53.06,"h":53.6,"l":52.76,"c":53.23,"v":318900},{"d":"2012-02-27","o":53.04,"h":53.47,"l":52.2,"c":53.23,"v":243600},{"d":"2012-02-28","o":53.2,"h":53.44,"l":52.5,"c":52.75,"v":434500},{"d":"2012-02-29","o":52.83,"h":53.14,"l":52.52,"c":52.78,"v":390700},{"d":"2012-03-01","o":53.01,"h":53.1,"l":52.54,"c":52.94,"v":257300},{"d":"2012-03-02","o":52.83,"h":53.24,"l":52.83,"c":53.2,"v":225700},{"d":"2012-03-05","o":53.02,"h":53.47,"l":52.81,"c":53.35,"v":249100},{"d":"2012-03-06","o":52.75,"h":52.75,"l":51.96,"c":52.16,"v":397500},{"d":"2012-03-07","o":52.24,"h":52.7,"l":51.96,"c":52.19,"v":354500},{"d":"2012-03-08","o":52.39,"h":53.48,"l":52.39,"c":53.27,"v":222900},{"d":"2012-03-09","o":53.4,"h":53.9,"l":53.29,"c":53.54,"v":166700},{"d":"2012-03-12","o":53.51,"h":53.72,"l":53.27,"c":53.6,"v":152400},{"d":"2012-03-13","o":53.92,"h":54.42,"l":53.66,"c":54.41,"v":155700},{"d":"2012-03-14","o":54.43,"h":54.62,"l":54.3,"c":54.46,"v":251900},{"d":"2012-03-15","o":54.39,"h":54.92,"l":54.23,"c":54.89,"v":228400},{"d":"2012-03-16","o":54.3,"h":54.87,"l":53.99,"c":54.74,"v":584200},{"d":"2012-03-19","o":54.55,"h":54.96,"l":54.39,"c":54.59,"v":169500},{"d":"2012-03-20","o":54.37,"h":54.7,"l":54.32,"c":54.4,"v":174300},{"d":"2012-03-21","o":54.16,"h":54.52,"l":53.86,"c":54.28,"v":205500},{"d":"2012-03-22","o":53.96,"h":54.04,"l":53.23,"c":54,"v":200400},{"d":"2012-03-23","o":53.94,"h":54.33,"l":53.87,"c":54.29,"v":120300},{"d":"2012-03-26","o":54.53,"h":54.92,"l":54.46,"c":54.92,"v":154000},{"d":"2012-03-27","o":54.92,"h":54.93,"l":54.58,"c":54.79,"v":152400},{"d":"2012-03-28","o":54.7,"h":55,"l":54.47,"c":54.94,"v":335300},{"d":"2012-03-29","o":54.69,"h":55,"l":54.49,"c":54.91,"v":202200},{"d":"2012-03-30","o":55,"h":55,"l":54.71,"c":54.77,"v":187500},{"d":"2012-04-02","o":54.76,"h":55.49,"l":54.53,"c":55,"v":314600},{"d":"2012-04-03","o":55.04,"h":55.36,"l":54.62,"c":55.26,"v":194200},{"d":"2012-04-04","o":54.92,"h":54.94,"l":54,"c":54.79,"v":168400},{"d":"2012-04-05","o":54.64,"h":54.88,"l":54.16,"c":54.34,"v":169400},{"d":"2012-04-09","o":53.71,"h":54.36,"l":53.59,"c":54.15,"v":267000},{"d":"2012-04-10","o":53.9,"h":54.26,"l":53.26,"c":53.34,"v":453300},{"d":"2012-04-11","o":54.24,"h":54.24,"l":52.03,"c":53.9,"v":212700},{"d":"2012-04-12","o":53.91,"h":54.64,"l":53.91,"c":54.5,"v":154100},{"d":"2012-04-13","o":54.27,"h":54.42,"l":53.95,"c":54.08,"v":164900},{"d":"2012-04-16","o":54.13,"h":54.47,"l":53.73,"c":54.27,"v":134200},{"d":"2012-04-17","o":54.65,"h":54.76,"l":54.36,"c":54.5,"v":306900},{"d":"2012-04-18","o":54.33,"h":54.55,"l":54.15,"c":54.48,"v":165600},{"d":"2012-04-19","o":54.55,"h":55.05,"l":54.18,"c":54.54,"v":247400},{"d":"2012-04-20","o":54.67,"h":55,"l":54.6,"c":54.89,"v":166600},{"d":"2012-04-23","o":54.39,"h":54.39,"l":53.82,"c":54.26,"v":152300},{"d":"2012-04-24","o":54.11,"h":54.26,"l":53.8,"c":54.03,"v":304000},{"d":"2012-04-25","o":54.36,"h":55.11,"l":54.04,"c":55.02,"v":278400},{"d":"2012-04-26","o":54.33,"h":54.91,"l":53.55,"c":54.5,"v":373600},{"d":"2012-04-27","o":54.43,"h":55.11,"l":54.39,"c":54.79,"v":354100},{"d":"2012-04-30","o":54.76,"h":54.99,"l":54.3,"c":54.51,"v":269000},{"d":"2012-05-01","o":54.4,"h":55.26,"l":54.2,"c":54.67,"v":216400},{"d":"2012-05-02","o":54.35,"h":54.85,"l":54.08,"c":54.53,"v":267000},{"d":"2012-05-03","o":54.63,"h":55.39,"l":54.48,"c":54.83,"v":326100},{"d":"2012-05-04","o":54.62,"h":54.71,"l":53.61,"c":53.72,"v":265500},{"d":"2012-05-07","o":53.51,"h":53.81,"l":53.45,"c":53.59,"v":157000},{"d":"2012-05-08","o":53.23,"h":53.87,"l":52.69,"c":53.79,"v":342600},{"d":"2012-05-09","o":53.49,"h":53.88,"l":52.95,"c":53.72,"v":199000},{"d":"2012-05-10","o":54.11,"h":54.11,"l":53.34,"c":53.57,"v":131400},{"d":"2012-05-11","o":53.35,"h":53.88,"l":53.28,"c":53.39,"v":122000},{"d":"2012-05-14","o":52.83,"h":52.85,"l":52.31,"c":52.33,"v":132000},{"d":"2012-05-15","o":52.49,"h":52.61,"l":51.61,"c":51.74,"v":243000},{"d":"2012-05-16","o":52,"h":52.15,"l":51.24,"c":51.28,"v":245400},{"d":"2012-05-17","o":51.39,"h":51.54,"l":50.14,"c":50.14,"v":257200},{"d":"2012-05-18","o":50.35,"h":50.56,"l":49.63,"c":49.7,"v":171400},{"d":"2012-05-21","o":49.82,"h":50.7,"l":49.74,"c":50.56,"v":240700},{"d":"2012-05-22","o":50.67,"h":50.96,"l":50.33,"c":50.59,"v":246000},{"d":"2012-05-23","o":50.12,"h":51.22,"l":49.9,"c":51.05,"v":270000},{"d":"2012-05-24","o":51.18,"h":51.41,"l":50.46,"c":51.06,"v":209700},{"d":"2012-05-25","o":51.1,"h":51.27,"l":50.54,"c":50.61,"v":146500},{"d":"2012-05-29","o":51.03,"h":51.62,"l":50.63,"c":50.71,"v":272900},{"d":"2012-05-30","o":50.46,"h":50.46,"l":49.84,"c":49.87,"v":280000},{"d":"2012-05-31","o":50.03,"h":51.09,"l":49.94,"c":50.67,"v":2431400},{"d":"2012-06-01","o":49.56,"h":50.44,"l":49.36,"c":50.26,"v":376100},{"d":"2012-06-04","o":50.25,"h":50.36,"l":49.69,"c":50.22,"v":179600},{"d":"2012-06-05","o":49.96,"h":50.49,"l":49.86,"c":50.4,"v":150400},{"d":"2012-06-06","o":50.95,"h":51.65,"l":50.76,"c":51.58,"v":226900},{"d":"2012-06-07","o":52,"h":52.45,"l":51.88,"c":51.94,"v":255900},{"d":"2012-06-08","o":51.95,"h":52.53,"l":51.48,"c":52.4,"v":127300},{"d":"2012-06-11","o":52.75,"h":52.93,"l":51.71,"c":51.77,"v":94000},{"d":"2012-06-12","o":51.97,"h":52.54,"l":51.87,"c":52.37,"v":166900},{"d":"2012-06-13","o":52.19,"h":52.66,"l":51.85,"c":51.97,"v":185400},{"d":"2012-06-14","o":52.14,"h":52.57,"l":51.91,"c":52.38,"v":174300},{"d":"2012-06-15","o":52.56,"h":52.74,"l":52.24,"c":52.27,"v":235700},{"d":"2012-06-18","o":52.18,"h":52.85,"l":51.89,"c":52.62,"v":131300},{"d":"2012-06-19","o":52.64,"h":53.26,"l":52.42,"c":52.43,"v":267100},{"d":"2012-06-20","o":52.18,"h":52.58,"l":51.98,"c":52.24,"v":138800},{"d":"2012-06-21","o":52.2,"h":52.48,"l":51,"c":51.13,"v":144200},{"d":"2012-06-22","o":51.4,"h":51.8,"l":51.16,"c":51.72,"v":406900},{"d":"2012-06-25","o":51.19,"h":51.2,"l":50.5,"c":50.71,"v":127100},{"d":"2012-06-26","o":50.71,"h":50.97,"l":50.32,"c":50.58,"v":107000},{"d":"2012-06-27","o":50.79,"h":51.24,"l":50.65,"c":50.73,"v":207600},{"d":"2012-06-28","o":50.53,"h":50.71,"l":50.06,"c":50.53,"v":227900},{"d":"2012-06-29","o":51.34,"h":51.7,"l":51.02,"c":51.05,"v":355100},{"d":"2012-07-02","o":51.07,"h":51.94,"l":50.92,"c":51.78,"v":196500},{"d":"2012-07-03","o":51.7,"h":52.62,"l":51.7,"c":52.53,"v":82200},{"d":"2012-07-05","o":52.46,"h":52.74,"l":52.35,"c":52.5,"v":267300},{"d":"2012-07-06","o":52.15,"h":52.4,"l":51.07,"c":51.46,"v":237600},{"d":"2012-07-09","o":49.49,"h":50.21,"l":47.56,"c":49.72,"v":716500},{"d":"2012-07-10","o":49.43,"h":49.57,"l":48.83,"c":49.47,"v":461200},{"d":"2012-07-11","o":49.38,"h":49.45,"l":48.9,"c":49.23,"v":426400},{"d":"2012-07-12","o":49.09,"h":49.22,"l":48.67,"c":49.05,"v":259200},{"d":"2012-07-13","o":49.25,"h":49.89,"l":49.01,"c":49.84,"v":237300},{"d":"2012-07-16","o":49.81,"h":49.92,"l":49.35,"c":49.64,"v":150200},{"d":"2012-07-17","o":49.65,"h":49.88,"l":49.15,"c":49.82,"v":244600},{"d":"2012-07-18","o":49.48,"h":50.53,"l":49.42,"c":50.31,"v":187600},{"d":"2012-07-19","o":50.36,"h":50.81,"l":50.09,"c":50.71,"v":166600},{"d":"2012-07-20","o":50.39,"h":50.55,"l":50.07,"c":50.11,"v":90700},{"d":"2012-07-23","o":49.47,"h":49.94,"l":48.92,"c":49.78,"v":141000},{"d":"2012-07-24","o":49.37,"h":49.37,"l":48.35,"c":48.75,"v":337100},{"d":"2012-07-25","o":48.83,"h":49.37,"l":48.56,"c":49.35,"v":303000},{"d":"2012-07-26","o":50.01,"h":50.14,"l":49.44,"c":49.81,"v":316700},{"d":"2012-07-27","o":50.12,"h":51.96,"l":49.47,"c":50.65,"v":458600},{"d":"2012-07-30","o":50.72,"h":51.22,"l":50.35,"c":50.48,"v":189100},{"d":"2012-07-31","o":50.34,"h":50.55,"l":49.86,"c":50.01,"v":231700},{"d":"2012-08-01","o":50.12,"h":50.16,"l":49,"c":49.22,"v":219700},{"d":"2012-08-02","o":48.67,"h":48.99,"l":48.08,"c":48.57,"v":294900},{"d":"2012-08-03","o":49.3,"h":50.15,"l":49.3,"c":50.06,"v":218100},{"d":"2012-08-06","o":50.06,"h":50.46,"l":49.87,"c":49.98,"v":144900},{"d":"2012-08-07","o":50,"h":50.4,"l":49.82,"c":50.05,"v":268600},{"d":"2012-08-08","o":49.97,"h":50.26,"l":49.89,"c":49.92,"v":129200},{"d":"2012-08-09","o":49.92,"h":50.02,"l":49.51,"c":49.83,"v":176300},{"d":"2012-08-10","o":49.83,"h":50.02,"l":49.65,"c":49.89,"v":114400},{"d":"2012-08-13","o":49.75,"h":49.98,"l":49.3,"c":49.98,"v":127100},{"d":"2012-08-14","o":50.18,"h":50.23,"l":49.87,"c":49.97,"v":203700},{"d":"2012-08-15","o":50.01,"h":50.37,"l":49.87,"c":50.36,"v":118100},{"d":"2012-08-16","o":50.36,"h":50.79,"l":50.03,"c":50.66,"v":169100},{"d":"2012-08-17","o":50.57,"h":50.87,"l":50.25,"c":50.62,"v":115900},{"d":"2012-08-20","o":50.68,"h":50.76,"l":50.14,"c":50.57,"v":125000},{"d":"2012-08-21","o":50.66,"h":50.72,"l":50.13,"c":50.37,"v":187800},{"d":"2012-08-22","o":50.39,"h":50.87,"l":50,"c":50.84,"v":173300},{"d":"2012-08-23","o":50.86,"h":50.86,"l":50.25,"c":50.52,"v":123200},{"d":"2012-08-24","o":50.35,"h":50.91,"l":50.35,"c":50.82,"v":130700},{"d":"2012-08-27","o":51,"h":51,"l":50.4,"c":50.51,"v":171500},{"d":"2012-08-28","o":50.43,"h":51.04,"l":50.2,"c":50.98,"v":259700},{"d":"2012-08-29","o":50.94,"h":51.14,"l":50.79,"c":50.92,"v":148500},{"d":"2012-08-30","o":50.64,"h":50.76,"l":50.4,"c":50.47,"v":136600},{"d":"2012-08-31","o":50.87,"h":51.02,"l":50.35,"c":50.65,"v":184300},{"d":"2012-09-04","o":50.72,"h":51.04,"l":50.07,"c":51,"v":256900},{"d":"2012-09-05","o":51.1,"h":51.23,"l":50.33,"c":50.61,"v":459600},{"d":"2012-09-06","o":50.92,"h":51.8,"l":50.72,"c":50.8,"v":436800},{"d":"2012-09-07","o":50.88,"h":51.49,"l":50.62,"c":51.49,"v":316600},{"d":"2012-09-10","o":50.7,"h":51.43,"l":50.33,"c":51.11,"v":153900},{"d":"2012-09-11","o":51.11,"h":51.26,"l":50.71,"c":51.19,"v":163000},{"d":"2012-09-12","o":51.05,"h":51.42,"l":50.99,"c":51.28,"v":114100},{"d":"2012-09-13","o":51.35,"h":52.38,"l":51.35,"c":52.14,"v":245500},{"d":"2012-09-14","o":52.18,"h":52.59,"l":52.18,"c":52.46,"v":191900},{"d":"2012-09-17","o":52.43,"h":52.56,"l":52.24,"c":52.4,"v":241800},{"d":"2012-09-18","o":52.24,"h":52.41,"l":51.85,"c":52.1,"v":251000},{"d":"2012-09-19","o":52.25,"h":52.55,"l":51.95,"c":52.41,"v":137300},{"d":"2012-09-20","o":52.24,"h":52.76,"l":52.1,"c":52.68,"v":213700},{"d":"2012-09-21","o":53.11,"h":53.19,"l":52.57,"c":52.67,"v":418800},{"d":"2012-09-24","o":52.17,"h":52.76,"l":52.17,"c":52.65,"v":251900},{"d":"2012-09-25","o":52.73,"h":53.03,"l":51.9,"c":51.99,"v":230200},{"d":"2012-09-26","o":52.09,"h":52.09,"l":51.36,"c":51.81,"v":143200},{"d":"2012-09-27","o":51.86,"h":51.93,"l":51.28,"c":51.62,"v":226300},{"d":"2012-09-28","o":51.32,"h":51.82,"l":51.09,"c":51.71,"v":416700},{"d":"2012-10-01","o":51.71,"h":51.92,"l":51.04,"c":51.74,"v":452200},{"d":"2012-10-02","o":51.91,"h":51.99,"l":51.44,"c":51.87,"v":188800},{"d":"2012-10-03","o":51.95,"h":52.37,"l":51.77,"c":52.03,"v":169800},{"d":"2012-10-04","o":52.22,"h":52.4,"l":51.95,"c":52.31,"v":145400},{"d":"2012-10-05","o":52.6,"h":53,"l":52.48,"c":52.57,"v":141800},{"d":"2012-10-08","o":52.45,"h":52.72,"l":52.21,"c":52.41,"v":164300},{"d":"2012-10-09","o":52.31,"h":52.38,"l":51.62,"c":51.68,"v":154000},{"d":"2012-10-10","o":51.7,"h":51.72,"l":51.11,"c":51.19,"v":173800},{"d":"2012-10-11","o":51.49,"h":51.7,"l":51.19,"c":51.27,"v":83700},{"d":"2012-10-12","o":51.27,"h":51.58,"l":51.18,"c":51.23,"v":147100},{"d":"2012-10-15","o":51.21,"h":51.52,"l":50.93,"c":51.45,"v":135300},{"d":"2012-10-16","o":51.48,"h":52.16,"l":51.47,"c":52.11,"v":135000},{"d":"2012-10-17","o":52.22,"h":53.06,"l":52.05,"c":53,"v":153500},{"d":"2012-10-18","o":52.86,"h":52.94,"l":52.67,"c":52.74,"v":92200},{"d":"2012-10-19","o":52.66,"h":52.78,"l":51.95,"c":52.34,"v":122600},{"d":"2012-10-22","o":52.3,"h":52.65,"l":52.19,"c":52.58,"v":143100},{"d":"2012-10-23","o":52.15,"h":52.15,"l":51.2,"c":51.71,"v":92000},{"d":"2012-10-24","o":51.94,"h":51.94,"l":51.26,"c":51.42,"v":132900},{"d":"2012-10-25","o":51.69,"h":51.69,"l":51.05,"c":51.3,"v":224900},{"d":"2012-10-26","o":51.49,"h":51.79,"l":51.29,"c":51.65,"v":98400},{"d":"2012-10-31","o":50.8,"h":51.62,"l":49.97,"c":51.28,"v":199500},{"d":"2012-11-01","o":51.39,"h":53.36,"l":51.25,"c":53.13,"v":428300},{"d":"2012-11-02","o":52.4,"h":53.02,"l":49.17,"c":49.49,"v":615200},{"d":"2012-11-05","o":49.7,"h":50.49,"l":49.16,"c":49.67,"v":353900},{"d":"2012-11-06","o":49.55,"h":50.75,"l":49.53,"c":50.16,"v":403900},{"d":"2012-11-07","o":49.74,"h":49.74,"l":48.86,"c":48.92,"v":286300},{"d":"2012-11-08","o":48.81,"h":49.02,"l":48.27,"c":48.27,"v":182400},{"d":"2012-11-09","o":48.09,"h":48.48,"l":48,"c":48.02,"v":276000},{"d":"2012-11-12","o":48,"h":48.35,"l":47.86,"c":47.89,"v":201300},{"d":"2012-11-13","o":47.61,"h":47.85,"l":46.99,"c":47.15,"v":788600},{"d":"2012-11-14","o":47.12,"h":47.38,"l":46.03,"c":46.04,"v":285200},{"d":"2012-11-15","o":46,"h":46.29,"l":45.53,"c":45.8,"v":716300},{"d":"2012-11-16","o":45.8,"h":46.22,"l":45.19,"c":46.19,"v":420800},{"d":"2012-11-19","o":46.59,"h":46.99,"l":46.4,"c":46.94,"v":329900},{"d":"2012-11-20","o":46.79,"h":46.97,"l":46.5,"c":46.97,"v":270500},{"d":"2012-11-21","o":47.05,"h":47.54,"l":46.76,"c":46.95,"v":200800},{"d":"2012-11-23","o":47.16,"h":47.63,"l":47.16,"c":47.62,"v":111400},{"d":"2012-11-26","o":47.41,"h":47.93,"l":47.41,"c":47.79,"v":352700},{"d":"2012-11-27","o":47.68,"h":48.12,"l":47.19,"c":47.31,"v":394000},{"d":"2012-11-28","o":46.74,"h":47.78,"l":46.71,"c":47.58,"v":184800},{"d":"2012-11-29","o":47.9,"h":48.09,"l":47.42,"c":47.77,"v":126300},{"d":"2012-11-30","o":47.8,"h":48.03,"l":47.38,"c":47.67,"v":306900},{"d":"2012-12-03","o":48.02,"h":48.07,"l":46.77,"c":46.95,"v":251600},{"d":"2012-12-04","o":46.89,"h":47.32,"l":46.61,"c":47.08,"v":271800},{"d":"2012-12-05","o":47.18,"h":47.36,"l":46.89,"c":47.25,"v":219500},{"d":"2012-12-06","o":47.2,"h":47.68,"l":46.91,"c":47.68,"v":168200},{"d":"2012-12-07","o":47.77,"h":47.9,"l":47.58,"c":47.7,"v":240000},{"d":"2012-12-10","o":47.62,"h":47.9,"l":47.38,"c":47.78,"v":222000},{"d":"2012-12-11","o":48.01,"h":48.1,"l":47.59,"c":47.74,"v":286900},{"d":"2012-12-12","o":47.95,"h":48.09,"l":47.55,"c":47.57,"v":120800},{"d":"2012-12-13","o":47.56,"h":47.81,"l":46.84,"c":47.2,"v":280600},{"d":"2012-12-14","o":47.15,"h":47.44,"l":46.85,"c":46.92,"v":229500},{"d":"2012-12-17","o":46.99,"h":47.46,"l":46.98,"c":47.38,"v":179600},{"d":"2012-12-18","o":47.4,"h":47.6,"l":47.09,"c":47.56,"v":377100},{"d":"2012-12-19","o":47.56,"h":48.55,"l":47.56,"c":48.07,"v":247000},{"d":"2012-12-20","o":48.05,"h":48.35,"l":48,"c":48.19,"v":322400},{"d":"2012-12-21","o":47.69,"h":48.35,"l":47.33,"c":47.76,"v":919100},{"d":"2012-12-24","o":47.65,"h":48.1,"l":47.27,"c":47.99,"v":95700},{"d":"2012-12-26","o":47.99,"h":48.05,"l":47.41,"c":47.54,"v":138300},{"d":"2012-12-27","o":47.42,"h":47.95,"l":47.19,"c":47.77,"v":182400},{"d":"2012-12-28","o":47.44,"h":47.88,"l":47.32,"c":47.34,"v":138000},{"d":"2012-12-31","o":47.19,"h":48.04,"l":47.04,"c":47.72,"v":575700},{"d":"2013-01-02","o":48.95,"h":48.99,"l":48.14,"c":48.76,"v":261500},{"d":"2013-01-03","o":48.76,"h":49.33,"l":48.64,"c":48.95,"v":181600},{"d":"2013-01-04","o":48.95,"h":49.63,"l":48.94,"c":49.62,"v":284500},{"d":"2013-01-07","o":49.37,"h":49.43,"l":49.1,"c":49.2,"v":118300},{"d":"2013-01-08","o":51.11,"h":51.77,"l":50.18,"c":51.72,"v":545300},{"d":"2013-01-09","o":51.84,"h":51.87,"l":50.94,"c":51.18,"v":259700},{"d":"2013-01-10","o":51.45,"h":51.45,"l":50.82,"c":50.88,"v":158000},{"d":"2013-01-11","o":50.59,"h":51.14,"l":50.59,"c":51.04,"v":263400},{"d":"2013-01-14","o":50.88,"h":51.39,"l":50.82,"c":51.23,"v":168600},{"d":"2013-01-15","o":50.75,"h":51.58,"l":50.75,"c":51.55,"v":167600},{"d":"2013-01-16","o":51.55,"h":51.64,"l":51.36,"c":51.57,"v":128500},{"d":"2013-01-17","o":51.84,"h":52.23,"l":51.74,"c":52.04,"v":181100},{"d":"2013-01-18","o":52.11,"h":52.33,"l":51.9,"c":52.33,"v":137400},{"d":"2013-01-22","o":52.22,"h":52.26,"l":51.76,"c":52.02,"v":238500},{"d":"2013-01-23","o":52.14,"h":52.37,"l":51.73,"c":51.81,"v":159500},{"d":"2013-01-24","o":51.86,"h":52.18,"l":51.79,"c":52.1,"v":282500},{"d":"2013-01-25","o":52.39,"h":52.39,"l":51.93,"c":52.03,"v":163000},{"d":"2013-01-28","o":51.95,"h":51.95,"l":50.79,"c":51.04,"v":290900},{"d":"2013-01-29","o":51.23,"h":51.92,"l":50.95,"c":51.92,"v":230900},{"d":"2013-01-30","o":51.89,"h":52.15,"l":51.67,"c":51.86,"v":288400},{"d":"2013-01-31","o":51.59,"h":51.93,"l":51.39,"c":51.53,"v":547800},{"d":"2013-02-01","o":52.01,"h":52.25,"l":51.42,"c":52.23,"v":216800},{"d":"2013-02-04","o":51.91,"h":52.29,"l":51.8,"c":52.21,"v":225100},{"d":"2013-02-05","o":52.36,"h":52.62,"l":52.22,"c":52.55,"v":177800},{"d":"2013-02-06","o":52.33,"h":53.13,"l":52.14,"c":52.91,"v":319900},{"d":"2013-02-07","o":52.99,"h":52.99,"l":52.25,"c":52.87,"v":250600},{"d":"2013-02-08","o":53.05,"h":53.43,"l":52.38,"c":52.51,"v":404000},{"d":"2013-02-11","o":52.47,"h":52.58,"l":51.88,"c":52.43,"v":193700},{"d":"2013-02-12","o":52.56,"h":52.72,"l":52.34,"c":52.71,"v":156800},{"d":"2013-02-13","o":52.91,"h":53.17,"l":52.54,"c":53.17,"v":208000},{"d":"2013-02-14","o":53.02,"h":53.28,"l":52.78,"c":53.07,"v":205000},{"d":"2013-02-15","o":53.1,"h":53.31,"l":52.96,"c":53.11,"v":115200},{"d":"2013-02-19","o":53.36,"h":53.85,"l":53.17,"c":53.75,"v":228700},{"d":"2013-02-20","o":53.7,"h":53.78,"l":52.2,"c":52.27,"v":326200},{"d":"2013-02-21","o":52.32,"h":52.46,"l":51.95,"c":52.23,"v":236700},{"d":"2013-02-22","o":52.48,"h":52.85,"l":52.33,"c":52.82,"v":192800},{"d":"2013-02-25","o":52.94,"h":53,"l":52.09,"c":52.1,"v":158700},{"d":"2013-02-26","o":52.26,"h":52.57,"l":52.17,"c":52.46,"v":143500},{"d":"2013-02-27","o":52.5,"h":53.59,"l":52.5,"c":53.4,"v":153500},{"d":"2013-02-28","o":53.32,"h":53.99,"l":53.32,"c":53.94,"v":406300},{"d":"2013-03-01","o":53.66,"h":53.8,"l":53.08,"c":53.47,"v":355800},{"d":"2013-03-04","o":53.28,"h":53.56,"l":52.97,"c":53.4,"v":165700},{"d":"2013-03-05","o":53.4,"h":53.94,"l":53.4,"c":53.8,"v":121200},{"d":"2013-03-06","o":53.99,"h":54.51,"l":53.82,"c":54.38,"v":173100},{"d":"2013-03-07","o":54.47,"h":54.71,"l":54.3,"c":54.53,"v":168800},{"d":"2013-03-08","o":54.79,"h":55.25,"l":54.61,"c":55.25,"v":138000},{"d":"2013-03-11","o":55.17,"h":55.37,"l":55,"c":55.35,"v":239000},{"d":"2013-03-12","o":55.46,"h":55.62,"l":55.09,"c":55.36,"v":244900},{"d":"2013-03-13","o":55.37,"h":55.61,"l":54.95,"c":55.33,"v":209900},{"d":"2013-03-14","o":55.56,"h":55.7,"l":55,"c":55.48,"v":195800},{"d":"2013-03-15","o":55.39,"h":55.74,"l":55.24,"c":55.7,"v":378800},{"d":"2013-03-18","o":55.34,"h":55.88,"l":55.27,"c":55.56,"v":106800},{"d":"2013-03-19","o":55.77,"h":55.93,"l":55.16,"c":55.81,"v":165800},{"d":"2013-03-20","o":56,"h":56.88,"l":55.86,"c":56.65,"v":230800},{"d":"2013-03-21","o":56.36,"h":56.61,"l":56.05,"c":56.26,"v":227600},{"d":"2013-03-22","o":56.27,"h":56.4,"l":55.9,"c":56.24,"v":180700},{"d":"2013-03-25","o":56.39,"h":56.75,"l":55.63,"c":56,"v":167800},{"d":"2013-03-26","o":56.7,"h":56.8,"l":56.27,"c":56.65,"v":248000},{"d":"2013-03-27","o":56.35,"h":56.9,"l":56.19,"c":56.84,"v":85400},{"d":"2013-03-28","o":56.83,"h":57.47,"l":56.72,"c":57.35,"v":240600},{"d":"2013-04-01","o":57.42,"h":57.42,"l":56.72,"c":56.97,"v":113500},{"d":"2013-04-02","o":57.27,"h":57.27,"l":56.75,"c":57.23,"v":174100},{"d":"2013-04-03","o":57.12,"h":57.15,"l":56.4,"c":56.64,"v":395200},{"d":"2013-04-04","o":56.7,"h":56.81,"l":56.2,"c":56.67,"v":151100},{"d":"2013-04-05","o":56.28,"h":56.3,"l":55.75,"c":56.09,"v":114000},{"d":"2013-04-08","o":56.25,"h":56.43,"l":55.89,"c":56.39,"v":141500},{"d":"2013-04-09","o":56.53,"h":56.66,"l":56.09,"c":56.44,"v":145700},{"d":"2013-04-10","o":56.59,"h":57.25,"l":56.58,"c":57.25,"v":207800},{"d":"2013-04-11","o":57.17,"h":57.69,"l":57.13,"c":57.48,"v":113100},{"d":"2013-04-12","o":57.17,"h":57.43,"l":56.77,"c":56.9,"v":100400},{"d":"2013-04-15","o":56.62,"h":56.68,"l":55.28,"c":55.39,"v":267400},{"d":"2013-04-16","o":55.63,"h":55.98,"l":55.42,"c":55.86,"v":187000},{"d":"2013-04-17","o":55.52,"h":55.52,"l":54.47,"c":55.01,"v":138200},{"d":"2013-04-18","o":55.1,"h":55.17,"l":54.45,"c":54.57,"v":96900},{"d":"2013-04-19","o":54.71,"h":55.26,"l":54.4,"c":55.08,"v":205400},{"d":"2013-04-22","o":55.28,"h":55.73,"l":54.75,"c":55.46,"v":81300},{"d":"2013-04-23","o":55.74,"h":56.19,"l":55.4,"c":56.16,"v":90100},{"d":"2013-04-24","o":56.2,"h":56.64,"l":55.45,"c":56.5,"v":220800},{"d":"2013-04-25","o":56.61,"h":56.84,"l":56.13,"c":56.17,"v":239700},{"d":"2013-04-26","o":56.17,"h":56.17,"l":54.96,"c":55.39,"v":239300},{"d":"2013-04-29","o":55.74,"h":55.76,"l":55.06,"c":55.35,"v":386200},{"d":"2013-04-30","o":55.19,"h":56.12,"l":55.02,"c":56.1,"v":656300},{"d":"2013-05-01","o":56.01,"h":56.01,"l":55.31,"c":55.47,"v":242100},{"d":"2013-05-02","o":55.51,"h":56.04,"l":55.45,"c":55.6,"v":154300},{"d":"2013-05-03","o":56.07,"h":56.47,"l":55.85,"c":55.99,"v":209800},{"d":"2013-05-06","o":56.05,"h":56.31,"l":55.8,"c":56.07,"v":204700},{"d":"2013-05-07","o":56.05,"h":56.26,"l":55.76,"c":56.14,"v":228400},{"d":"2013-05-08","o":56.14,"h":56.46,"l":55.96,"c":56.46,"v":317700},{"d":"2013-05-09","o":56.42,"h":56.53,"l":55.91,"c":55.96,"v":141300},{"d":"2013-05-10","o":56.08,"h":56.99,"l":56.08,"c":56.49,"v":393300},{"d":"2013-05-13","o":56.55,"h":56.72,"l":55.96,"c":55.98,"v":230900},{"d":"2013-05-14","o":55.86,"h":56.33,"l":55.74,"c":56.3,"v":247400},{"d":"2013-05-15","o":56.09,"h":56.68,"l":56.09,"c":56.67,"v":159100},{"d":"2013-05-16","o":56.6,"h":57.03,"l":56.35,"c":56.57,"v":153000},{"d":"2013-05-17","o":56.81,"h":57.16,"l":56.71,"c":57.07,"v":171000},{"d":"2013-05-20","o":56.93,"h":57.29,"l":56.93,"c":57.06,"v":122400},{"d":"2013-05-21","o":56.95,"h":57.17,"l":56.63,"c":56.99,"v":104400},{"d":"2013-05-22","o":56.99,"h":57.52,"l":56.34,"c":56.61,"v":114700},{"d":"2013-05-23","o":56.2,"h":56.72,"l":55.9,"c":56.69,"v":198400},{"d":"2013-05-24","o":56.4,"h":56.51,"l":55.87,"c":56.22,"v":103200},{"d":"2013-05-28","o":56.73,"h":57.14,"l":56.23,"c":56.47,"v":166400},{"d":"2013-05-29","o":56.16,"h":56.61,"l":56.03,"c":56.27,"v":131700},{"d":"2013-05-30","o":56.3,"h":57.35,"l":56.3,"c":57.24,"v":267500},{"d":"2013-05-31","o":57,"h":57.3,"l":56.72,"c":56.72,"v":217400},{"d":"2013-06-03","o":56.71,"h":57.04,"l":56.3,"c":56.85,"v":217100},{"d":"2013-06-04","o":56.84,"h":57.31,"l":56.34,"c":56.58,"v":208200},{"d":"2013-06-05","o":56.42,"h":56.52,"l":55.67,"c":55.78,"v":160300},{"d":"2013-06-06","o":55.83,"h":56.28,"l":55.68,"c":56.28,"v":146700},{"d":"2013-06-07","o":56.47,"h":57.15,"l":56.45,"c":57,"v":93900},{"d":"2013-06-10","o":57.19,"h":57.76,"l":56.83,"c":57.19,"v":151700},{"d":"2013-06-11","o":56.56,"h":57.18,"l":56.34,"c":56.85,"v":99100},{"d":"2013-06-12","o":57.02,"h":57.29,"l":55.67,"c":56.05,"v":158100},{"d":"2013-06-13","o":55.92,"h":57.35,"l":55.92,"c":57.29,"v":96200},{"d":"2013-06-14","o":57.26,"h":57.34,"l":56.81,"c":57.04,"v":68200},{"d":"2013-06-17","o":57.32,"h":57.43,"l":56.94,"c":57.14,"v":164000},{"d":"2013-06-18","o":57.2,"h":57.58,"l":57.2,"c":57.34,"v":155000},{"d":"2013-06-19","o":57.19,"h":57.47,"l":56.57,"c":56.6,"v":132100},{"d":"2013-06-20","o":56.04,"h":56.35,"l":55.27,"c":55.32,"v":118400},{"d":"2013-06-21","o":55.47,"h":55.52,"l":54.59,"c":55.03,"v":391300},{"d":"2013-06-24","o":54.47,"h":55.11,"l":54.13,"c":54.83,"v":146400},{"d":"2013-06-25","o":55.28,"h":55.37,"l":54.35,"c":54.86,"v":181000},{"d":"2013-06-26","o":55.2,"h":55.43,"l":54.63,"c":54.96,"v":188200},{"d":"2013-06-27","o":55.21,"h":55.73,"l":55,"c":55.41,"v":90500},{"d":"2013-06-28","o":55.36,"h":55.62,"l":55.04,"c":55.21,"v":516700},{"d":"2013-07-01","o":55.49,"h":56.44,"l":55.36,"c":55.95,"v":150300},{"d":"2013-07-02","o":55.83,"h":56.38,"l":55.45,"c":55.8,"v":146800},{"d":"2013-07-03","o":55.66,"h":55.91,"l":55.36,"c":55.88,"v":56400},{"d":"2013-07-05","o":56.28,"h":56.63,"l":55.64,"c":56.62,"v":82900},{"d":"2013-07-08","o":56.79,"h":57.03,"l":56.6,"c":56.9,"v":135300},{"d":"2013-07-09","o":57.24,"h":57.89,"l":57.02,"c":57.8,"v":161200},{"d":"2013-07-10","o":57.6,"h":58.26,"l":57.53,"c":58.09,"v":111400},{"d":"2013-07-11","o":58.78,"h":59.36,"l":58.67,"c":59.32,"v":183200},{"d":"2013-07-12","o":59.36,"h":59.66,"l":59.19,"c":59.65,"v":152900},{"d":"2013-07-15","o":59.6,"h":59.79,"l":59.24,"c":59.76,"v":128100},{"d":"2013-07-16","o":59.8,"h":59.87,"l":59.27,"c":59.43,"v":156100},{"d":"2013-07-17","o":59.81,"h":59.81,"l":59.13,"c":59.38,"v":235100},{"d":"2013-07-18","o":59.5,"h":59.89,"l":59.14,"c":59.83,"v":147100},{"d":"2013-07-19","o":59.85,"h":59.93,"l":59.41,"c":59.58,"v":138000},{"d":"2013-07-22","o":59.71,"h":60.11,"l":59.53,"c":59.64,"v":121700},{"d":"2013-07-23","o":59.88,"h":59.9,"l":59.32,"c":59.57,"v":82000},{"d":"2013-07-24","o":59.82,"h":59.82,"l":58.63,"c":58.7,"v":226500},{"d":"2013-07-25","o":58.64,"h":59.99,"l":58.34,"c":58.34,"v":262600},{"d":"2013-07-26","o":58.17,"h":58.42,"l":57.55,"c":57.94,"v":179500},{"d":"2013-07-29","o":57.69,"h":58.64,"l":57.69,"c":58.49,"v":350300},{"d":"2013-07-30","o":58.81,"h":58.89,"l":58.23,"c":58.39,"v":326800},{"d":"2013-07-31","o":58.7,"h":58.75,"l":58.25,"c":58.39,"v":443300},{"d":"2013-08-01","o":59.12,"h":60.29,"l":59.12,"c":59.91,"v":530700},{"d":"2013-08-02","o":60.07,"h":60.74,"l":59.75,"c":60.48,"v":150600},{"d":"2013-08-05","o":60.43,"h":60.59,"l":59.81,"c":59.97,"v":103400},{"d":"2013-08-06","o":60.12,"h":60.21,"l":59.27,"c":59.47,"v":187300},{"d":"2013-08-07","o":59.47,"h":59.53,"l":59,"c":59.5,"v":141900},{"d":"2013-08-08","o":59.84,"h":60.61,"l":58.96,"c":60.34,"v":151400},{"d":"2013-08-09","o":60.3,"h":60.59,"l":59.91,"c":60.12,"v":93800},{"d":"2013-08-12","o":59.88,"h":60.38,"l":59.88,"c":60.22,"v":114100},{"d":"2013-08-13","o":60.39,"h":60.49,"l":59.82,"c":60.35,"v":81800},{"d":"2013-08-14","o":60.29,"h":60.58,"l":60.11,"c":60.31,"v":73200},{"d":"2013-08-15","o":59.79,"h":59.82,"l":59.17,"c":59.2,"v":107100},{"d":"2013-08-16","o":59.25,"h":59.4,"l":59.03,"c":59.29,"v":100600},{"d":"2013-08-19","o":59.24,"h":59.44,"l":59.12,"c":59.24,"v":120400},{"d":"2013-08-20","o":59.34,"h":59.59,"l":59.21,"c":59.34,"v":139500},{"d":"2013-08-21","o":59.04,"h":59.36,"l":58.77,"c":58.9,"v":158200},{"d":"2013-08-22","o":59.11,"h":60.04,"l":59.11,"c":59.59,"v":76900},{"d":"2013-08-23","o":59.79,"h":59.88,"l":59.43,"c":59.84,"v":56100},{"d":"2013-08-26","o":59.9,"h":60.42,"l":59.72,"c":60.07,"v":81900},{"d":"2013-08-27","o":59.34,"h":59.77,"l":58.68,"c":58.75,"v":114900},{"d":"2013-08-28","o":58.56,"h":58.98,"l":58.56,"c":58.81,"v":102700},{"d":"2013-08-29","o":58.69,"h":59.44,"l":58.69,"c":59.21,"v":85400},{"d":"2013-08-30","o":59.34,"h":60.08,"l":58.43,"c":58.81,"v":310300},{"d":"2013-09-03","o":59.44,"h":59.78,"l":57.4,"c":58.37,"v":480700},{"d":"2013-09-04","o":58.34,"h":58.9,"l":58.23,"c":58.62,"v":134300},{"d":"2013-09-05","o":58.56,"h":58.89,"l":58.47,"c":58.49,"v":85500},{"d":"2013-09-06","o":58.62,"h":58.91,"l":57.76,"c":58.51,"v":84700},{"d":"2013-09-09","o":58.7,"h":59.48,"l":58.3,"c":59.15,"v":148200},{"d":"2013-09-10","o":59.47,"h":59.89,"l":59.06,"c":59.49,"v":191100},{"d":"2013-09-11","o":59.29,"h":59.73,"l":59.29,"c":59.51,"v":131100},{"d":"2013-09-12","o":59.53,"h":59.94,"l":59.11,"c":59.15,"v":206400},{"d":"2013-09-13","o":59.36,"h":59.48,"l":58.93,"c":59.01,"v":151400},{"d":"2013-09-16","o":59.71,"h":60.57,"l":59.54,"c":60.32,"v":147100},{"d":"2013-09-17","o":60.4,"h":60.5,"l":59.36,"c":59.51,"v":208200},{"d":"2013-09-18","o":59.51,"h":60.34,"l":59.17,"c":60.22,"v":239600},{"d":"2013-09-19","o":60.35,"h":60.45,"l":59.81,"c":60.11,"v":131500},{"d":"2013-09-20","o":60.5,"h":60.51,"l":60.1,"c":60.24,"v":361700},{"d":"2013-09-23","o":60.19,"h":60.66,"l":59.95,"c":60.4,"v":217800},{"d":"2013-09-24","o":60.37,"h":60.75,"l":60.08,"c":60.41,"v":141200},{"d":"2013-09-25","o":60.33,"h":60.51,"l":59.9,"c":60.26,"v":172500},{"d":"2013-09-26","o":60.49,"h":60.73,"l":60.11,"c":60.57,"v":139700},{"d":"2013-09-27","o":60.3,"h":60.46,"l":59.63,"c":59.65,"v":267700},{"d":"2013-09-30","o":59.25,"h":60.17,"l":59.15,"c":60.13,"v":321500},{"d":"2013-10-01","o":59.98,"h":61.66,"l":59.89,"c":61.09,"v":477500},{"d":"2013-10-02","o":60.2,"h":60.37,"l":59.44,"c":60.28,"v":280600},{"d":"2013-10-03","o":59.92,"h":59.95,"l":59.23,"c":59.73,"v":208500},{"d":"2013-10-04","o":59.66,"h":60.45,"l":59.57,"c":60.13,"v":142400},{"d":"2013-10-07","o":59.77,"h":60.32,"l":59.19,"c":60.26,"v":304900},{"d":"2013-10-08","o":59.96,"h":60.64,"l":59.96,"c":60.1,"v":340900},{"d":"2013-10-09","o":60.18,"h":60.29,"l":59.46,"c":59.77,"v":312300},{"d":"2013-10-10","o":60.48,"h":60.95,"l":60.37,"c":60.93,"v":88500},{"d":"2013-10-11","o":60.67,"h":61.51,"l":60.42,"c":61.45,"v":95900},{"d":"2013-10-14","o":61.08,"h":61.94,"l":60.79,"c":61.92,"v":124900},{"d":"2013-10-15","o":61.67,"h":61.71,"l":61.05,"c":61.24,"v":138400},{"d":"2013-10-16","o":61.43,"h":62.13,"l":61.42,"c":61.65,"v":119700},{"d":"2013-10-17","o":61.41,"h":62.77,"l":61.35,"c":62.75,"v":143100},{"d":"2013-10-18","o":62.76,"h":63.29,"l":62.57,"c":63.19,"v":118200},{"d":"2013-10-21","o":63.18,"h":63.57,"l":63.07,"c":63.55,"v":99800},{"d":"2013-10-22","o":63.81,"h":64.36,"l":63.54,"c":64.24,"v":81200},{"d":"2013-10-23","o":63.93,"h":64.18,"l":63.01,"c":63.35,"v":127100},{"d":"2013-10-24","o":63.43,"h":63.92,"l":63.12,"c":63.56,"v":186600},{"d":"2013-10-25","o":63.59,"h":64.34,"l":63.59,"c":64.28,"v":81800},{"d":"2013-10-28","o":64.12,"h":64.5,"l":63.93,"c":64.17,"v":104700},{"d":"2013-10-29","o":64.17,"h":64.53,"l":63.48,"c":64.01,"v":140500},{"d":"2013-10-30","o":64.01,"h":64.35,"l":63.43,"c":63.56,"v":221600},{"d":"2013-10-31","o":63.1,"h":64.48,"l":62.21,"c":64.16,"v":438600},{"d":"2013-11-01","o":64.42,"h":64.7,"l":63.52,"c":63.89,"v":188000},{"d":"2013-11-04","o":63.94,"h":64.14,"l":63.49,"c":64.08,"v":198100},{"d":"2013-11-05","o":64,"h":64.05,"l":63.07,"c":63.78,"v":194500},{"d":"2013-11-06","o":64.08,"h":64.66,"l":63.61,"c":64.37,"v":173300},{"d":"2013-11-07","o":64.58,"h":64.77,"l":63.36,"c":63.41,"v":168100},{"d":"2013-11-08","o":63.29,"h":64.44,"l":63.29,"c":64.25,"v":101800},{"d":"2013-11-11","o":64.19,"h":64.78,"l":64.14,"c":64.72,"v":112200},{"d":"2013-11-12","o":64.75,"h":64.75,"l":63.99,"c":64.4,"v":154300},{"d":"2013-11-13","o":63.94,"h":65.1,"l":63.94,"c":65.09,"v":106800},{"d":"2013-11-14","o":65.16,"h":65.23,"l":64.66,"c":64.92,"v":159400},{"d":"2013-11-15","o":64.88,"h":64.98,"l":64.7,"c":64.94,"v":195400},{"d":"2013-11-18","o":65.09,"h":65.1,"l":64.68,"c":64.78,"v":202900},{"d":"2013-11-19","o":64.71,"h":64.9,"l":64.31,"c":64.39,"v":166400},{"d":"2013-11-20","o":64.57,"h":64.8,"l":63.75,"c":63.89,"v":697600},{"d":"2013-11-21","o":64.09,"h":64.44,"l":63.9,"c":64.1,"v":353300},{"d":"2013-11-22","o":64.18,"h":64.58,"l":63.8,"c":64.2,"v":266300},{"d":"2013-11-25","o":64.42,"h":64.61,"l":64.1,"c":64.24,"v":577500},{"d":"2013-11-26","o":64.22,"h":64.59,"l":63.72,"c":64.37,"v":163300},{"d":"2013-11-27","o":64.63,"h":65.04,"l":64.35,"c":64.95,"v":417500},{"d":"2013-11-29","o":64.95,"h":65.25,"l":64.88,"c":64.92,"v":139400},{"d":"2013-12-02","o":64.96,"h":65.73,"l":64.39,"c":64.97,"v":184800},{"d":"2013-12-03","o":64.75,"h":64.93,"l":63.96,"c":64.21,"v":264300},{"d":"2013-12-04","o":63.85,"h":64.13,"l":63.1,"c":63.81,"v":154300},{"d":"2013-12-05","o":63.65,"h":64.11,"l":63.41,"c":64.08,"v":146600},{"d":"2013-12-06","o":64.41,"h":64.81,"l":63.94,"c":64.69,"v":139400},{"d":"2013-12-09","o":64.57,"h":64.7,"l":64.18,"c":64.59,"v":254000},{"d":"2013-12-10","o":64.4,"h":64.57,"l":64.19,"c":64.28,"v":155100},{"d":"2013-12-11","o":64.4,"h":64.52,"l":63.14,"c":63.21,"v":219100},{"d":"2013-12-12","o":63.19,"h":63.66,"l":63.19,"c":63.4,"v":140200},{"d":"2013-12-13","o":63.47,"h":63.86,"l":63.43,"c":63.7,"v":119300},{"d":"2013-12-16","o":64.09,"h":64.56,"l":63.87,"c":64.37,"v":186400},{"d":"2013-12-17","o":64.28,"h":64.68,"l":64.14,"c":64.47,"v":196500},{"d":"2013-12-18","o":64.73,"h":65.12,"l":63.82,"c":65.08,"v":226200},{"d":"2013-12-19","o":64.88,"h":65.4,"l":64.5,"c":64.78,"v":166000},{"d":"2013-12-20","o":64.83,"h":65.46,"l":64.78,"c":65.36,"v":333600},{"d":"2013-12-23","o":65.7,"h":65.86,"l":65.24,"c":65.85,"v":146500},{"d":"2013-12-24","o":65.93,"h":66.4,"l":65.63,"c":66.39,"v":110400},{"d":"2013-12-26","o":66.61,"h":66.87,"l":66.13,"c":66.79,"v":137200},{"d":"2013-12-27","o":66.95,"h":67.1,"l":66.35,"c":66.72,"v":106900},{"d":"2013-12-30","o":66.76,"h":67.57,"l":66.66,"c":67.53,"v":158500},{"d":"2013-12-31","o":67.51,"h":67.86,"l":67.35,"c":67.81,"v":154300},{"d":"2014-01-02","o":67.76,"h":68.01,"l":66.97,"c":67.13,"v":257400},{"d":"2014-01-03","o":66.95,"h":67.3,"l":66.49,"c":66.85,"v":266700},{"d":"2014-01-06","o":67.13,"h":67.2,"l":66.25,"c":66.5,"v":333500},{"d":"2014-01-07","o":66.84,"h":66.88,"l":66.27,"c":66.81,"v":384500},{"d":"2014-01-08","o":67.11,"h":68.29,"l":66.89,"c":68.21,"v":594200},{"d":"2014-01-09","o":68.36,"h":68.68,"l":67.48,"c":67.75,"v":402300},{"d":"2014-01-10","o":67.74,"h":68.16,"l":67.6,"c":68.05,"v":366800},{"d":"2014-01-13","o":68.19,"h":68.66,"l":67,"c":67.13,"v":531900},{"d":"2014-01-14","o":67.42,"h":68.62,"l":67.3,"c":68.25,"v":459100},{"d":"2014-01-15","o":68.6,"h":68.78,"l":67.63,"c":68,"v":488700},{"d":"2014-01-16","o":67.9,"h":68.27,"l":67.79,"c":68,"v":466900},{"d":"2014-01-17","o":68.03,"h":68.19,"l":67.2,"c":67.24,"v":1867400},{"d":"2014-01-21","o":67.57,"h":67.73,"l":66.85,"c":67.17,"v":395100},{"d":"2014-01-22","o":67.43,"h":67.43,"l":66.86,"c":66.99,"v":369100},{"d":"2014-01-23","o":66.93,"h":66.98,"l":65.91,"c":66.3,"v":332800},{"d":"2014-01-24","o":66.05,"h":66.05,"l":64.44,"c":64.48,"v":312400},{"d":"2014-01-27","o":64.16,"h":64.62,"l":63.4,"c":63.4,"v":351700},{"d":"2014-01-28","o":63.64,"h":63.78,"l":63.3,"c":63.67,"v":269700},{"d":"2014-01-29","o":63.15,"h":63.96,"l":62.84,"c":63.36,"v":409500},{"d":"2014-01-30","o":64.03,"h":64.26,"l":63.53,"c":64.21,"v":303800},{"d":"2014-01-31","o":63.23,"h":64.23,"l":63.11,"c":63.8,"v":346700},{"d":"2014-02-03","o":63.86,"h":64,"l":61.3,"c":61.42,"v":669900},{"d":"2014-02-04","o":61.9,"h":62.32,"l":61.18,"c":62.13,"v":439700},{"d":"2014-02-05","o":61.98,"h":62.56,"l":61.36,"c":62.3,"v":205200},{"d":"2014-02-06","o":62.39,"h":62.63,"l":62.1,"c":62.5,"v":281200},{"d":"2014-02-07","o":63.8,"h":63.91,"l":62.69,"c":63.49,"v":210700},{"d":"2014-02-10","o":63.2,"h":63.72,"l":62.87,"c":63.41,"v":237600},{"d":"2014-02-11","o":63.39,"h":63.89,"l":63.14,"c":63.83,"v":265100},{"d":"2014-02-12","o":63.8,"h":64.18,"l":63.7,"c":63.94,"v":151700},{"d":"2014-02-13","o":63.54,"h":64.54,"l":63.54,"c":64.42,"v":139600},{"d":"2014-02-14","o":64.21,"h":64.94,"l":64.21,"c":64.77,"v":104800},{"d":"2014-02-18","o":64.86,"h":65.15,"l":64.31,"c":64.98,"v":214000},{"d":"2014-02-19","o":64.77,"h":65.48,"l":64.46,"c":64.52,"v":216000},{"d":"2014-02-20","o":64.46,"h":65.45,"l":64.26,"c":64.85,"v":275900},{"d":"2014-02-21","o":64.93,"h":65.04,"l":64.48,"c":64.64,"v":117200},{"d":"2014-02-24","o":64.7,"h":65.23,"l":64.34,"c":64.37,"v":181200},{"d":"2014-02-25","o":64.29,"h":64.97,"l":64.25,"c":64.6,"v":152500},{"d":"2014-02-26","o":64.82,"h":65.64,"l":64.82,"c":64.94,"v":188200},{"d":"2014-02-27","o":64.88,"h":65.72,"l":64.85,"c":65.51,"v":212500},{"d":"2014-02-28","o":65.51,"h":66.74,"l":65.51,"c":66.17,"v":284300},{"d":"2014-03-03","o":65.53,"h":65.81,"l":65.1,"c":65.33,"v":293200},{"d":"2014-03-04","o":66.25,"h":66.37,"l":65.48,"c":65.75,"v":200400},{"d":"2014-03-05","o":65.78,"h":66.04,"l":65.43,"c":65.93,"v":143100},{"d":"2014-03-06","o":66.04,"h":66.14,"l":65.67,"c":65.75,"v":166300},{"d":"2014-03-07","o":66,"h":66.27,"l":65.49,"c":65.73,"v":149900},{"d":"2014-03-10","o":65.71,"h":65.86,"l":65.26,"c":65.56,"v":181300},{"d":"2014-03-11","o":65.75,"h":65.83,"l":64.9,"c":65.06,"v":132200},{"d":"2014-03-12","o":64.78,"h":65.14,"l":64.51,"c":65.04,"v":218700},{"d":"2014-03-13","o":65.27,"h":65.42,"l":64.1,"c":64.15,"v":158700},{"d":"2014-03-14","o":64.15,"h":64.97,"l":63.99,"c":64.51,"v":141500},{"d":"2014-03-17","o":64.72,"h":65.23,"l":64.71,"c":64.96,"v":135600},{"d":"2014-03-18","o":65.01,"h":65.51,"l":64.94,"c":65.47,"v":146100},{"d":"2014-03-19","o":65.27,"h":65.76,"l":64.47,"c":64.86,"v":160400},{"d":"2014-03-20","o":64.81,"h":64.97,"l":64.52,"c":64.66,"v":134800},{"d":"2014-03-21","o":64.89,"h":65.52,"l":64.57,"c":64.75,"v":328800},{"d":"2014-03-24","o":64.54,"h":65.22,"l":63.47,"c":64.19,"v":157200},{"d":"2014-03-25","o":64.35,"h":64.67,"l":63.88,"c":64.16,"v":160700},{"d":"2014-03-26","o":64.54,"h":64.54,"l":63.51,"c":63.57,"v":155200},{"d":"2014-03-27","o":63.4,"h":63.73,"l":63.11,"c":63.69,"v":102600},{"d":"2014-03-28","o":63.81,"h":64.61,"l":63.81,"c":64.27,"v":126600},{"d":"2014-03-31","o":64.7,"h":66.25,"l":64.46,"c":66.1,"v":225500},{"d":"2014-04-01","o":66.25,"h":67.12,"l":65.86,"c":67.05,"v":259100},{"d":"2014-04-02","o":66.96,"h":67.41,"l":66.61,"c":67.14,"v":269600},{"d":"2014-04-03","o":67.26,"h":67.51,"l":66.29,"c":66.68,"v":247100},{"d":"2014-04-04","o":67.1,"h":67.19,"l":65.83,"c":66.04,"v":157900},{"d":"2014-04-07","o":65.87,"h":65.87,"l":65.22,"c":65.42,"v":146800},{"d":"2014-04-08","o":65.49,"h":65.9,"l":65.03,"c":65.85,"v":169200},{"d":"2014-04-09","o":65.86,"h":66.61,"l":65.83,"c":66.24,"v":204100},{"d":"2014-04-10","o":66.28,"h":66.39,"l":65.46,"c":65.71,"v":200500},{"d":"2014-04-11","o":67.35,"h":67.35,"l":64.54,"c":64.72,"v":189000},{"d":"2014-04-14","o":65.13,"h":65.74,"l":64.65,"c":65.19,"v":225900},{"d":"2014-04-15","o":65.51,"h":66.24,"l":64.59,"c":66.03,"v":212700},{"d":"2014-04-16","o":66.29,"h":66.7,"l":66.19,"c":66.4,"v":143400},{"d":"2014-04-17","o":66.45,"h":66.89,"l":66.21,"c":66.57,"v":411300},{"d":"2014-04-21","o":66.52,"h":67.11,"l":66.23,"c":67.08,"v":148300},{"d":"2014-04-22","o":67.22,"h":67.74,"l":66.92,"c":67.62,"v":278800},{"d":"2014-04-23","o":67.44,"h":67.78,"l":67.13,"c":67.2,"v":113200},{"d":"2014-04-24","o":67.31,"h":67.4,"l":66.39,"c":67.36,"v":257100},{"d":"2014-04-25","o":67.2,"h":67.56,"l":66.51,"c":67.14,"v":143500},{"d":"2014-04-28","o":66.91,"h":67.48,"l":66.32,"c":66.9,"v":347100},{"d":"2014-04-29","o":66.93,"h":67.35,"l":66.74,"c":67.12,"v":178600},{"d":"2014-04-30","o":66.8,"h":67.47,"l":66.58,"c":67.42,"v":264600},{"d":"2014-05-01","o":67.65,"h":67.72,"l":67.01,"c":67.19,"v":227600},{"d":"2014-05-02","o":67.34,"h":67.49,"l":66.5,"c":66.68,"v":193500},{"d":"2014-05-05","o":66.14,"h":66.93,"l":66.05,"c":66.74,"v":238700},{"d":"2014-05-06","o":66.48,"h":66.63,"l":66.14,"c":66.37,"v":136300},{"d":"2014-05-07","o":66.24,"h":66.49,"l":65.64,"c":66.48,"v":340100},{"d":"2014-05-08","o":66.51,"h":67.26,"l":66.33,"c":66.7,"v":145100},{"d":"2014-05-09","o":66.47,"h":66.88,"l":65.98,"c":66.59,"v":158400},{"d":"2014-05-12","o":66.96,"h":67.59,"l":66.59,"c":67.5,"v":133800},{"d":"2014-05-13","o":67.74,"h":67.84,"l":66.77,"c":66.99,"v":165300},{"d":"2014-05-14","o":66.87,"h":67.23,"l":66.52,"c":66.78,"v":293400},{"d":"2014-05-15","o":66.53,"h":66.54,"l":65.67,"c":65.98,"v":120700},{"d":"2014-05-16","o":66.01,"h":66.22,"l":65.53,"c":66.14,"v":117800},{"d":"2014-05-19","o":66.15,"h":67.18,"l":65.95,"c":66.63,"v":172300},{"d":"2014-05-20","o":66.34,"h":66.67,"l":65.34,"c":65.81,"v":159400},{"d":"2014-05-21","o":66.05,"h":66.23,"l":65.66,"c":66.02,"v":129500},{"d":"2014-05-22","o":66.07,"h":66.29,"l":65.79,"c":65.92,"v":149200},{"d":"2014-05-23","o":65.94,"h":66.3,"l":65.79,"c":65.99,"v":155000},{"d":"2014-05-27","o":66.14,"h":66.14,"l":65.8,"c":65.95,"v":185800},{"d":"2014-05-28","o":66.02,"h":66.16,"l":65.44,"c":65.96,"v":213300},{"d":"2014-05-29","o":66.16,"h":66.39,"l":65.7,"c":66.37,"v":153200},{"d":"2014-05-30","o":66.42,"h":66.66,"l":66.2,"c":66.59,"v":151400},{"d":"2014-06-02","o":66.72,"h":66.78,"l":66.09,"c":66.5,"v":173400},{"d":"2014-06-03","o":66.3,"h":66.51,"l":66.05,"c":66.22,"v":126000},{"d":"2014-06-04","o":66.08,"h":66.39,"l":65.97,"c":66.17,"v":112300},{"d":"2014-06-05","o":66.24,"h":66.64,"l":65.8,"c":66.53,"v":174000},{"d":"2014-06-06","o":66.67,"h":67.3,"l":66.49,"c":67.11,"v":128400},{"d":"2014-06-09","o":67.03,"h":67.58,"l":67.03,"c":67.23,"v":101900},{"d":"2014-06-10","o":67.21,"h":67.41,"l":66.68,"c":67.13,"v":116400},{"d":"2014-06-11","o":66.79,"h":66.94,"l":66.44,"c":66.6,"v":98500},{"d":"2014-06-12","o":66.43,"h":66.86,"l":65.72,"c":66.1,"v":127700},{"d":"2014-06-13","o":64.95,"h":66.67,"l":64.95,"c":66.41,"v":245000},{"d":"2014-06-16","o":66.31,"h":66.47,"l":65.56,"c":65.64,"v":172900},{"d":"2014-06-17","o":65.47,"h":66.9,"l":65.41,"c":66.33,"v":244500},{"d":"2014-06-18","o":66.33,"h":66.4,"l":65.75,"c":66.07,"v":183800},{"d":"2014-06-19","o":66.06,"h":66.75,"l":66.06,"c":66.68,"v":108200},{"d":"2014-06-20","o":66.75,"h":67.1,"l":66.44,"c":66.63,"v":223800},{"d":"2014-06-23","o":66.81,"h":66.87,"l":66.33,"c":66.39,"v":122400},{"d":"2014-06-24","o":66.02,"h":66.74,"l":65.89,"c":66,"v":145200},{"d":"2014-06-25","o":66.05,"h":66.71,"l":66.05,"c":66.39,"v":138700},{"d":"2014-06-26","o":66.36,"h":66.75,"l":65.79,"c":66.31,"v":132000},{"d":"2014-06-27","o":66.12,"h":67.01,"l":66.12,"c":67.01,"v":513500},{"d":"2014-06-30","o":66.89,"h":67.37,"l":66.55,"c":67.01,"v":206100},{"d":"2014-07-01","o":67.26,"h":68,"l":67.14,"c":67.51,"v":277600},{"d":"2014-07-02","o":67.32,"h":67.56,"l":66.57,"c":66.74,"v":115100},{"d":"2014-07-03","o":67.04,"h":67.1,"l":66.67,"c":66.97,"v":74500},{"d":"2014-07-07","o":66.75,"h":66.92,"l":65.97,"c":66.42,"v":136600},{"d":"2014-07-08","o":66.26,"h":66.41,"l":65.84,"c":66.24,"v":234000},{"d":"2014-07-09","o":66.29,"h":66.58,"l":65.82,"c":66.32,"v":176600},{"d":"2014-07-10","o":65.46,"h":66.4,"l":65.46,"c":66.26,"v":163900},{"d":"2014-07-11","o":66.16,"h":66.46,"l":65.92,"c":66.35,"v":127000},{"d":"2014-07-14","o":66.75,"h":67.02,"l":66.29,"c":66.54,"v":187100},{"d":"2014-07-15","o":66.47,"h":67.03,"l":66.2,"c":66.82,"v":186500},{"d":"2014-07-16","o":66.95,"h":67.07,"l":65.92,"c":66.35,"v":347500},{"d":"2014-07-17","o":65.88,"h":66.11,"l":64.95,"c":65.03,"v":179700},{"d":"2014-07-18","o":65.3,"h":66.17,"l":64.66,"c":66.05,"v":378100},{"d":"2014-07-21","o":65.68,"h":65.68,"l":64.99,"c":65.4,"v":176100},{"d":"2014-07-22","o":64.24,"h":64.65,"l":63.43,"c":63.73,"v":473400},{"d":"2014-07-23","o":63.79,"h":64.05,"l":63.25,"c":63.67,"v":406800},{"d":"2014-07-24","o":63.55,"h":64.21,"l":63.5,"c":63.79,"v":240000},{"d":"2014-07-25","o":63.44,"h":64.03,"l":63.24,"c":63.5,"v":381500},{"d":"2014-07-28","o":63.11,"h":63.19,"l":62.66,"c":62.91,"v":353400},{"d":"2014-07-29","o":62.87,"h":63.24,"l":62.56,"c":62.63,"v":302400},{"d":"2014-07-30","o":62.73,"h":63.03,"l":62.02,"c":62.11,"v":308600},{"d":"2014-07-31","o":61.83,"h":61.83,"l":60.89,"c":61.1,"v":258700},{"d":"2014-08-01","o":61.07,"h":61.45,"l":60.57,"c":61.13,"v":473500},{"d":"2014-08-04","o":61.3,"h":61.5,"l":60.67,"c":61.38,"v":236100},{"d":"2014-08-05","o":61,"h":61.52,"l":60.66,"c":60.97,"v":199100},{"d":"2014-08-06","o":60.79,"h":62.07,"l":60.52,"c":61.52,"v":363800},{"d":"2014-08-07","o":61.87,"h":62.05,"l":61.3,"c":61.58,"v":336800},{"d":"2014-08-08","o":61.77,"h":62.42,"l":61.24,"c":62.36,"v":188800},{"d":"2014-08-11","o":62.68,"h":63.05,"l":62.1,"c":62.16,"v":143500},{"d":"2014-08-12","o":62.03,"h":62.48,"l":61.77,"c":62.35,"v":185500},{"d":"2014-08-13","o":62.64,"h":63.15,"l":62.23,"c":63.11,"v":219000},{"d":"2014-08-14","o":63.22,"h":63.7,"l":63.03,"c":63.14,"v":193000},{"d":"2014-08-15","o":63.31,"h":63.43,"l":62.88,"c":63.3,"v":282800},{"d":"2014-08-18","o":63.6,"h":63.72,"l":63.34,"c":63.68,"v":154800},{"d":"2014-08-19","o":63.8,"h":64.14,"l":63.66,"c":64.13,"v":158600},{"d":"2014-08-20","o":63.99,"h":64.11,"l":63.65,"c":63.75,"v":220600},{"d":"2014-08-21","o":64.12,"h":64.39,"l":63.77,"c":63.93,"v":240300},{"d":"2014-08-22","o":64.04,"h":64.23,"l":63.59,"c":63.62,"v":205300},{"d":"2014-08-25","o":64.01,"h":64.14,"l":63.38,"c":63.72,"v":183600},{"d":"2014-08-26","o":63.75,"h":64.23,"l":63.67,"c":63.96,"v":135300},{"d":"2014-08-27","o":64.06,"h":64.19,"l":63.66,"c":64,"v":88100},{"d":"2014-08-28","o":63.93,"h":64.22,"l":63.65,"c":64.02,"v":89600},{"d":"2014-08-29","o":64.02,"h":64.21,"l":63.62,"c":64.15,"v":119200},{"d":"2014-09-02","o":64.38,"h":64.88,"l":64.15,"c":64.54,"v":272300},{"d":"2014-09-03","o":64.66,"h":64.69,"l":64.02,"c":64.17,"v":140900},{"d":"2014-09-04","o":64.5,"h":64.95,"l":63.92,"c":64.74,"v":235600},{"d":"2014-09-05","o":64.86,"h":65.2,"l":64.51,"c":65.2,"v":162500},{"d":"2014-09-08","o":65.01,"h":65.37,"l":64.37,"c":64.71,"v":181800},{"d":"2014-09-09","o":64.5,"h":64.5,"l":63.52,"c":63.88,"v":260500},{"d":"2014-09-10","o":63.87,"h":63.87,"l":63.31,"c":63.54,"v":189000},{"d":"2014-09-11","o":63.44,"h":63.88,"l":63.24,"c":63.79,"v":136600},{"d":"2014-09-12","o":63.54,"h":63.74,"l":62.48,"c":62.7,"v":209900},{"d":"2014-09-15","o":62.88,"h":62.88,"l":62.28,"c":62.76,"v":184900},{"d":"2014-09-16","o":62.74,"h":63.04,"l":62.41,"c":62.59,"v":263800},{"d":"2014-09-17","o":62.53,"h":62.64,"l":61.45,"c":61.49,"v":342800},{"d":"2014-09-18","o":61.95,"h":62.19,"l":61.54,"c":61.6,"v":306400},{"d":"2014-09-19","o":61.61,"h":62,"l":61.14,"c":61.16,"v":585300},{"d":"2014-09-22","o":61.1,"h":61.35,"l":60.73,"c":61.2,"v":295300},{"d":"2014-09-23","o":61.11,"h":61.48,"l":60.93,"c":60.94,"v":276900},{"d":"2014-09-24","o":60.75,"h":61.23,"l":60.6,"c":61,"v":234200},{"d":"2014-09-25","o":60.73,"h":61.01,"l":60.57,"c":60.84,"v":379600},{"d":"2014-09-26","o":60.88,"h":61.5,"l":60.65,"c":61.38,"v":381500},{"d":"2014-09-29","o":60.86,"h":61.84,"l":60.7,"c":61.75,"v":310700},{"d":"2014-09-30","o":61.58,"h":61.58,"l":60.59,"c":60.7,"v":329300},{"d":"2014-10-01","o":60.4,"h":60.74,"l":59.11,"c":59.26,"v":523900},{"d":"2014-10-02","o":59.36,"h":59.67,"l":58.91,"c":59.33,"v":212200},{"d":"2014-10-03","o":59.6,"h":60.21,"l":59.5,"c":60.11,"v":281400},{"d":"2014-10-06","o":60.25,"h":60.65,"l":59.9,"c":60.23,"v":208000},{"d":"2014-10-07","o":60.08,"h":60.08,"l":58.92,"c":58.95,"v":368300},{"d":"2014-10-08","o":59.02,"h":60.02,"l":58.33,"c":59.92,"v":265100},{"d":"2014-10-09","o":59.89,"h":60.12,"l":58.22,"c":58.56,"v":364700},{"d":"2014-10-10","o":58.72,"h":59.14,"l":57.44,"c":57.5,"v":404600},{"d":"2014-10-13","o":57.41,"h":58.12,"l":56.03,"c":56.18,"v":552600},{"d":"2014-10-14","o":56.56,"h":56.76,"l":56.01,"c":56.39,"v":631600},{"d":"2014-10-15","o":55.6,"h":57.09,"l":55.59,"c":56.64,"v":647400},{"d":"2014-10-16","o":55.74,"h":57.78,"l":55.66,"c":57.65,"v":608900},{"d":"2014-10-17","o":58.3,"h":59.07,"l":58.05,"c":58.7,"v":1066900},{"d":"2014-10-20","o":58.71,"h":60.08,"l":58.46,"c":60.04,"v":492600},{"d":"2014-10-21","o":60.28,"h":61.3,"l":60.28,"c":61.25,"v":350400},{"d":"2014-10-22","o":61.42,"h":61.85,"l":60.55,"c":60.59,"v":277000},{"d":"2014-10-23","o":61.18,"h":62.37,"l":60.79,"c":61.78,"v":440900},{"d":"2014-10-24","o":61.72,"h":62.08,"l":61.48,"c":61.92,"v":156100},{"d":"2014-10-27","o":61.37,"h":61.37,"l":60.01,"c":60.37,"v":397600},{"d":"2014-10-28","o":60.79,"h":61.5,"l":60.51,"c":61.25,"v":254300},{"d":"2014-10-29","o":61.34,"h":61.56,"l":60.5,"c":61.03,"v":244100},{"d":"2014-10-30","o":60.7,"h":61.85,"l":60.38,"c":61.71,"v":335300},{"d":"2014-10-31","o":58.36,"h":62.69,"l":58.36,"c":62.24,"v":1044500},{"d":"2014-11-03","o":61.73,"h":62.29,"l":61.42,"c":61.73,"v":536000},{"d":"2014-11-04","o":61.51,"h":62.36,"l":61.34,"c":62.31,"v":335800},{"d":"2014-11-05","o":62.8,"h":63.69,"l":62.29,"c":63.64,"v":445300},{"d":"2014-11-06","o":63.59,"h":64.03,"l":63.16,"c":63.8,"v":215800},{"d":"2014-11-07","o":63.97,"h":64.85,"l":63.86,"c":64.77,"v":432000},{"d":"2014-11-10","o":64.84,"h":65.57,"l":64.78,"c":65.55,"v":326100},{"d":"2014-11-11","o":65.5,"h":65.87,"l":65.05,"c":65.26,"v":291800},{"d":"2014-11-12","o":64.95,"h":65.23,"l":64.76,"c":65.17,"v":177900},{"d":"2014-11-13","o":65.4,"h":65.75,"l":64.72,"c":64.95,"v":119100},{"d":"2014-11-14","o":64.91,"h":65.25,"l":64.6,"c":64.83,"v":294300},{"d":"2014-11-17","o":64.96,"h":65.61,"l":64.81,"c":65.48,"v":298700},{"d":"2014-11-18","o":65.55,"h":65.81,"l":64.87,"c":64.99,"v":384800},{"d":"2014-11-19","o":65,"h":65,"l":64.49,"c":64.83,"v":204600},{"d":"2014-11-20","o":64.36,"h":65.05,"l":64.36,"c":64.75,"v":161600},{"d":"2014-11-21","o":65.3,"h":65.41,"l":64.71,"c":65.1,"v":216400},{"d":"2014-11-24","o":65.21,"h":65.38,"l":65.03,"c":65.34,"v":127600},{"d":"2014-11-25","o":65.45,"h":65.45,"l":65.02,"c":65.27,"v":185000},{"d":"2014-11-26","o":65.31,"h":65.43,"l":64.91,"c":65.29,"v":159300},{"d":"2014-11-28","o":65.4,"h":65.6,"l":64.92,"c":65.25,"v":105000},{"d":"2014-12-01","o":64.82,"h":65.4,"l":64.53,"c":65.1,"v":193900},{"d":"2014-12-02","o":65.2,"h":65.89,"l":65.14,"c":65.35,"v":257500},{"d":"2014-12-03","o":65.54,"h":66.49,"l":65.45,"c":66.43,"v":232200},{"d":"2014-12-04","o":66.45,"h":66.9,"l":66.05,"c":66.57,"v":203000},{"d":"2014-12-05","o":66.33,"h":66.71,"l":66.1,"c":66.26,"v":233800},{"d":"2014-12-08","o":66.19,"h":66.58,"l":65.66,"c":65.88,"v":226400},{"d":"2014-12-09","o":65.39,"h":66.29,"l":65.2,"c":66.26,"v":192500},{"d":"2014-12-10","o":66.24,"h":66.24,"l":65.22,"c":65.39,"v":174900},{"d":"2014-12-11","o":65.83,"h":66.2,"l":65.24,"c":65.68,"v":129900},{"d":"2014-12-12","o":65.3,"h":65.49,"l":64.59,"c":64.64,"v":137400},{"d":"2014-12-15","o":64.86,"h":65.03,"l":63.82,"c":63.86,"v":163100},{"d":"2014-12-16","o":63.76,"h":64.42,"l":63.4,"c":63.82,"v":255600},{"d":"2014-12-17","o":64.28,"h":65.32,"l":63.58,"c":65.26,"v":235400},{"d":"2014-12-18","o":66.19,"h":66.78,"l":65.48,"c":66.61,"v":225000},{"d":"2014-12-19","o":66.65,"h":67.27,"l":66.62,"c":67.13,"v":627400},{"d":"2014-12-22","o":67.41,"h":67.5,"l":66.88,"c":67.09,"v":192700},{"d":"2014-12-23","o":67.17,"h":67.62,"l":66.83,"c":67.44,"v":245200},{"d":"2014-12-24","o":67.04,"h":67.84,"l":67.04,"c":67.56,"v":90400},{"d":"2014-12-26","o":67.87,"h":68.17,"l":67.3,"c":67.86,"v":96400},{"d":"2014-12-29","o":67.59,"h":68.62,"l":67.59,"c":68.38,"v":111700},{"d":"2014-12-30","o":68.33,"h":68.67,"l":67.91,"c":68.1,"v":98600},{"d":"2014-12-31","o":68.09,"h":68.37,"l":66.77,"c":66.84,"v":244000},{"d":"2015-01-02","o":67.06,"h":67.68,"l":65.91,"c":66.65,"v":224400},{"d":"2015-01-05","o":66.2,"h":66.63,"l":64,"c":64.6,"v":591700},{"d":"2015-01-06","o":64.85,"h":65,"l":63.48,"c":63.91,"v":289200},{"d":"2015-01-07","o":64.51,"h":64.62,"l":63.87,"c":64.28,"v":261400},{"d":"2015-01-08","o":64.77,"h":66.14,"l":64.77,"c":66.11,"v":305300},{"d":"2015-01-09","o":66.43,"h":66.7,"l":65.42,"c":65.47,"v":225500},{"d":"2015-01-12","o":65.49,"h":66.14,"l":64.95,"c":65.37,"v":215000},{"d":"2015-01-13","o":65.79,"h":66.53,"l":64.26,"c":65.17,"v":276200},{"d":"2015-01-14","o":64.28,"h":64.98,"l":63.9,"c":64.6,"v":222600},{"d":"2015-01-15","o":64.66,"h":65.02,"l":63.45,"c":63.78,"v":302100},{"d":"2015-01-16","o":63.73,"h":64.68,"l":63.37,"c":64.47,"v":153200},{"d":"2015-01-20","o":64.3,"h":64.97,"l":63.67,"c":64.21,"v":198600},{"d":"2015-01-21","o":63.82,"h":64.71,"l":63.65,"c":64.34,"v":166400},{"d":"2015-01-22","o":64.62,"h":65.07,"l":63.83,"c":64.71,"v":407500},{"d":"2015-01-23","o":64.74,"h":64.91,"l":63.75,"c":63.76,"v":237400},{"d":"2015-01-26","o":63.58,"h":64.01,"l":63.18,"c":63.77,"v":292000},{"d":"2015-01-27","o":63.06,"h":63.55,"l":62.6,"c":62.89,"v":509500},{"d":"2015-01-28","o":63.17,"h":63.58,"l":61.89,"c":62.09,"v":365100},{"d":"2015-01-29","o":62.39,"h":63.23,"l":61.39,"c":63,"v":251300},{"d":"2015-01-30","o":62.58,"h":63.35,"l":62.18,"c":63.11,"v":383400},{"d":"2015-02-02","o":63.23,"h":63.85,"l":62.71,"c":63.54,"v":525700},{"d":"2015-02-03","o":63.66,"h":64.42,"l":63.31,"c":63.47,"v":335200},{"d":"2015-02-04","o":63.26,"h":63.97,"l":62.95,"c":63.22,"v":406900},{"d":"2015-02-05","o":63.74,"h":64.34,"l":63.4,"c":63.81,"v":389900},{"d":"2015-02-06","o":64.09,"h":66.6,"l":63.76,"c":64.33,"v":928000},{"d":"2015-02-09","o":64.04,"h":64.43,"l":63.18,"c":63.65,"v":622300},{"d":"2015-02-10","o":64.04,"h":64.31,"l":63.41,"c":63.73,"v":531600},{"d":"2015-02-11","o":63.5,"h":64.05,"l":63.38,"c":63.68,"v":455300},{"d":"2015-02-12","o":63.95,"h":64.55,"l":63.67,"c":64.07,"v":442700},{"d":"2015-02-13","o":64.11,"h":64.74,"l":63.89,"c":64.56,"v":135600},{"d":"2015-02-17","o":64.13,"h":65.69,"l":64.13,"c":65.25,"v":288300},{"d":"2015-02-18","o":64.99,"h":65.83,"l":64.99,"c":65.83,"v":339500},{"d":"2015-02-19","o":65.41,"h":66.27,"l":65.14,"c":65.84,"v":221900},{"d":"2015-02-20","o":65.94,"h":66.26,"l":65.14,"c":66.17,"v":271400},{"d":"2015-02-23","o":65.92,"h":66.4,"l":65.57,"c":66.27,"v":168000},{"d":"2015-02-24","o":66.14,"h":66.4,"l":65.68,"c":66.3,"v":239000},{"d":"2015-02-25","o":66.18,"h":66.38,"l":65.45,"c":65.85,"v":314400},{"d":"2015-02-26","o":65.85,"h":66.35,"l":65.74,"c":66.26,"v":169000},{"d":"2015-02-27","o":66.17,"h":66.38,"l":65.56,"c":65.87,"v":264700},{"d":"2015-03-02","o":65.87,"h":66.56,"l":65.53,"c":66.5,"v":251200},{"d":"2015-03-03","o":66.08,"h":66.45,"l":65.6,"c":65.89,"v":186900},{"d":"2015-03-04","o":65.92,"h":66.03,"l":64.87,"c":65.62,"v":230200},{"d":"2015-03-05","o":65.56,"h":65.92,"l":64.63,"c":65.03,"v":254200},{"d":"2015-03-06","o":64.8,"h":65.01,"l":63.92,"c":64.27,"v":271200},{"d":"2015-03-09","o":64.13,"h":64.7,"l":63.91,"c":64.18,"v":258900},{"d":"2015-03-10","o":63.63,"h":64.02,"l":63.4,"c":63.75,"v":328200},{"d":"2015-03-11","o":63.75,"h":63.82,"l":62.71,"c":63.36,"v":478200},{"d":"2015-03-12","o":63.71,"h":64.16,"l":63.23,"c":63.56,"v":312400},{"d":"2015-03-13","o":63.43,"h":63.73,"l":62.86,"c":63.1,"v":236900},{"d":"2015-03-16","o":63.43,"h":64,"l":63.32,"c":63.79,"v":193800},{"d":"2015-03-17","o":63.65,"h":63.93,"l":62.57,"c":63.61,"v":335600},{"d":"2015-03-18","o":63.49,"h":64.54,"l":63.23,"c":63.95,"v":459700},{"d":"2015-03-19","o":63.73,"h":64.13,"l":63.19,"c":63.64,"v":296600},{"d":"2015-03-20","o":63.73,"h":63.94,"l":63.21,"c":63.23,"v":608400},{"d":"2015-03-23","o":63.35,"h":63.9,"l":63.04,"c":63.39,"v":331000},{"d":"2015-03-24","o":63.26,"h":63.79,"l":63.14,"c":63.5,"v":477100},{"d":"2015-03-25","o":63.43,"h":63.91,"l":62.87,"c":62.98,"v":346000},{"d":"2015-03-26","o":62.82,"h":63.17,"l":62.71,"c":62.98,"v":254200},{"d":"2015-03-27","o":63.03,"h":63.32,"l":62.77,"c":63.18,"v":163000},{"d":"2015-03-30","o":63.41,"h":63.98,"l":63.26,"c":63.7,"v":263400},{"d":"2015-03-31","o":63.26,"h":63.8,"l":63.21,"c":63.52,"v":349600},{"d":"2015-04-01","o":63.58,"h":63.83,"l":62.82,"c":63.65,"v":403300},{"d":"2015-04-02","o":63.51,"h":63.84,"l":62.96,"c":63.15,"v":346700},{"d":"2015-04-06","o":62.92,"h":63.43,"l":62.76,"c":63.38,"v":393100},{"d":"2015-04-07","o":63.3,"h":63.5,"l":62.99,"c":63.11,"v":157400},{"d":"2015-04-08","o":63.12,"h":63.5,"l":62.85,"c":63.42,"v":184600},{"d":"2015-04-09","o":63.29,"h":63.46,"l":62.86,"c":63.33,"v":191300},{"d":"2015-04-10","o":63.44,"h":63.57,"l":63.18,"c":63.49,"v":316000},{"d":"2015-04-13","o":63.05,"h":63.67,"l":63.01,"c":63.43,"v":343300},{"d":"2015-04-14","o":63.47,"h":63.73,"l":63.14,"c":63.3,"v":320900},{"d":"2015-04-15","o":63.58,"h":63.6,"l":62.91,"c":63,"v":247400},{"d":"2015-04-16","o":63.32,"h":63.52,"l":62.83,"c":63.01,"v":380300},{"d":"2015-04-17","o":62.72,"h":62.99,"l":61.98,"c":62.84,"v":310900},{"d":"2015-04-20","o":63.07,"h":63.26,"l":62.73,"c":62.81,"v":300100},{"d":"2015-04-21","o":63.12,"h":63.28,"l":62.5,"c":62.72,"v":235900},{"d":"2015-04-22","o":62.68,"h":63.47,"l":62.44,"c":62.88,"v":169200},{"d":"2015-04-23","o":62.7,"h":63.11,"l":62.7,"c":62.94,"v":289900},{"d":"2015-04-24","o":63.15,"h":63.44,"l":62.64,"c":63.29,"v":282600},{"d":"2015-04-27","o":63.38,"h":63.59,"l":62.55,"c":62.79,"v":491400},{"d":"2015-04-28","o":62.72,"h":63.05,"l":62.45,"c":62.78,"v":254100},{"d":"2015-04-29","o":62.64,"h":62.74,"l":62.12,"c":62.55,"v":256600},{"d":"2015-04-30","o":62.15,"h":62.79,"l":62,"c":62.07,"v":407400},{"d":"2015-05-01","o":64.25,"h":64.93,"l":63.01,"c":64.05,"v":1366000},{"d":"2015-05-04","o":64.34,"h":64.98,"l":63.9,"c":63.96,"v":922000},{"d":"2015-05-05","o":63.74,"h":64.08,"l":62.87,"c":63,"v":659200},{"d":"2015-05-06","o":63.1,"h":63.34,"l":62.61,"c":63.1,"v":640900},{"d":"2015-05-07","o":63.02,"h":63.13,"l":62.72,"c":63,"v":699400},{"d":"2015-05-08","o":63.7,"h":63.7,"l":62.95,"c":63.16,"v":522600},{"d":"2015-05-11","o":62.97,"h":63.21,"l":62.9,"c":63.06,"v":501400},{"d":"2015-05-12","o":62.88,"h":63.71,"l":62.38,"c":63.51,"v":435800},{"d":"2015-05-13","o":63.97,"h":64.5,"l":63.97,"c":64.33,"v":601300},{"d":"2015-05-14","o":64.63,"h":65.42,"l":64.63,"c":65.21,"v":712700},{"d":"2015-05-15","o":65.21,"h":65.39,"l":64.88,"c":65.2,"v":213600},{"d":"2015-05-18","o":65.12,"h":65.84,"l":64.96,"c":65.66,"v":220100},{"d":"2015-05-19","o":65.73,"h":66.31,"l":65.63,"c":66.09,"v":314400},{"d":"2015-05-20","o":66.09,"h":66.15,"l":65.29,"c":65.46,"v":170600},{"d":"2015-05-21","o":65.24,"h":65.26,"l":64.55,"c":64.92,"v":425200},{"d":"2015-05-22","o":64.75,"h":65.01,"l":64.33,"c":64.5,"v":313600},{"d":"2015-05-26","o":64.48,"h":64.64,"l":63.68,"c":63.97,"v":286600},{"d":"2015-05-27","o":64.02,"h":64.55,"l":63.84,"c":64.48,"v":258800},{"d":"2015-05-28","o":64.4,"h":64.7,"l":64.08,"c":64.49,"v":274100},{"d":"2015-05-29","o":64.64,"h":64.85,"l":63.65,"c":63.77,"v":227400},{"d":"2015-06-01","o":64.02,"h":64.27,"l":63.31,"c":63.9,"v":406200},{"d":"2015-06-02","o":63.83,"h":64.63,"l":63.47,"c":63.95,"v":302500},{"d":"2015-06-03","o":64.25,"h":64.56,"l":63.95,"c":64.14,"v":532800},{"d":"2015-06-04","o":63.75,"h":64.25,"l":63.53,"c":63.92,"v":189400},{"d":"2015-06-05","o":63.77,"h":64.32,"l":63.45,"c":64.28,"v":345400},{"d":"2015-06-08","o":64.24,"h":64.53,"l":63.56,"c":63.75,"v":333400},{"d":"2015-06-09","o":63.75,"h":64.33,"l":63.58,"c":64.15,"v":367100},{"d":"2015-06-10","o":64.3,"h":64.56,"l":64.05,"c":64.24,"v":264900},{"d":"2015-06-11","o":64.23,"h":64.82,"l":64.21,"c":64.78,"v":224700},{"d":"2015-06-12","o":64.5,"h":64.75,"l":64.14,"c":64.58,"v":247700},{"d":"2015-06-15","o":64.06,"h":64.28,"l":63.62,"c":64.27,"v":329600},{"d":"2015-06-16","o":64.31,"h":65.78,"l":64,"c":64.9,"v":579000},{"d":"2015-06-17","o":64.88,"h":65,"l":64.13,"c":64.81,"v":306600},{"d":"2015-06-18","o":64.95,"h":65.34,"l":64.49,"c":65.27,"v":210400},{"d":"2015-06-19","o":65.3,"h":65.83,"l":65.04,"c":65.29,"v":462200},{"d":"2015-06-22","o":65.64,"h":65.64,"l":65.14,"c":65.5,"v":236100},{"d":"2015-06-23","o":65.57,"h":65.63,"l":64.81,"c":65.18,"v":381000},{"d":"2015-06-24","o":65.12,"h":65.31,"l":64.37,"c":64.45,"v":189100},{"d":"2015-06-25","o":64.68,"h":65.09,"l":64.03,"c":64.28,"v":325000},{"d":"2015-06-26","o":64.4,"h":64.63,"l":64.06,"c":64.48,"v":301500},{"d":"2015-06-29","o":64.15,"h":64.56,"l":63.68,"c":63.74,"v":262500},{"d":"2015-06-30","o":64.07,"h":64.3,"l":63.62,"c":63.77,"v":478200},{"d":"2015-07-01","o":64.14,"h":64.38,"l":63.74,"c":63.85,"v":434100},{"d":"2015-07-02","o":64.12,"h":64.26,"l":63.56,"c":63.79,"v":198500},{"d":"2015-07-06","o":63.45,"h":63.99,"l":63.17,"c":63.84,"v":229700},{"d":"2015-07-07","o":63.74,"h":64.36,"l":63.44,"c":64.3,"v":262700},{"d":"2015-07-08","o":63.89,"h":64.39,"l":63.25,"c":63.44,"v":350800},{"d":"2015-07-09","o":63.89,"h":64.04,"l":63.25,"c":63.41,"v":360600},{"d":"2015-07-10","o":63.96,"h":64.45,"l":63.51,"c":63.68,"v":173500},{"d":"2015-07-13","o":63.78,"h":64.35,"l":63.78,"c":64.26,"v":262000},{"d":"2015-07-14","o":64.02,"h":64.29,"l":63.79,"c":63.94,"v":304000},{"d":"2015-07-15","o":63.88,"h":64.28,"l":63.63,"c":63.94,"v":269400},{"d":"2015-07-16","o":64.22,"h":64.55,"l":64.12,"c":64.3,"v":140800},{"d":"2015-07-17","o":64.15,"h":64.33,"l":63.76,"c":63.93,"v":216300},{"d":"2015-07-20","o":63.82,"h":64.08,"l":63.61,"c":63.96,"v":200800},{"d":"2015-07-21","o":63.76,"h":64.09,"l":62.95,"c":63.08,"v":213600},{"d":"2015-07-22","o":62.97,"h":63.49,"l":62.95,"c":63,"v":316000},{"d":"2015-07-23","o":63.16,"h":63.26,"l":62.41,"c":62.46,"v":156600},{"d":"2015-07-24","o":62.34,"h":62.61,"l":61.5,"c":61.75,"v":304100},{"d":"2015-07-27","o":61.22,"h":61.57,"l":60.73,"c":61.38,"v":254900},{"d":"2015-07-28","o":61.62,"h":62.35,"l":61.27,"c":62.3,"v":243700},{"d":"2015-07-29","o":64,"h":67.39,"l":63.51,"c":66.35,"v":758600},{"d":"2015-07-30","o":66.32,"h":67.93,"l":66.05,"c":67.5,"v":1281300},{"d":"2015-07-31","o":67.79,"h":68.71,"l":67.5,"c":67.79,"v":623300},{"d":"2015-08-03","o":67.78,"h":68.06,"l":66.54,"c":67.28,"v":364200},{"d":"2015-08-04","o":67.4,"h":68.19,"l":67.23,"c":67.93,"v":325400},{"d":"2015-08-05","o":68.15,"h":69.34,"l":68.1,"c":68.81,"v":249400},{"d":"2015-08-06","o":68.78,"h":69.11,"l":68.19,"c":68.37,"v":243300},{"d":"2015-08-07","o":68.28,"h":68.9,"l":67.93,"c":68.79,"v":240600},{"d":"2015-08-10","o":69.01,"h":70.1,"l":68.84,"c":69.92,"v":181500},{"d":"2015-08-11","o":69.4,"h":69.95,"l":68.6,"c":69.18,"v":385900},{"d":"2015-08-12","o":68.63,"h":69.62,"l":67.93,"c":68.78,"v":212200},{"d":"2015-08-13","o":68.51,"h":69.58,"l":68.3,"c":69.03,"v":241900},{"d":"2015-08-14","o":69,"h":69.93,"l":68.85,"c":69.87,"v":175700},{"d":"2015-08-17","o":69.62,"h":70.34,"l":69.15,"c":70.09,"v":161600},{"d":"2015-08-18","o":69.8,"h":70.28,"l":69.46,"c":69.83,"v":148000},{"d":"2015-08-19","o":69.52,"h":69.72,"l":68.55,"c":69.11,"v":206200},{"d":"2015-08-20","o":68.64,"h":69.09,"l":68,"c":68.07,"v":236500},{"d":"2015-08-21","o":67.12,"h":68.12,"l":67.04,"c":67.61,"v":443600},{"d":"2015-08-24","o":64.8,"h":67.62,"l":64.66,"c":66.15,"v":508300},{"d":"2015-08-25","o":67.88,"h":68.09,"l":65.47,"c":65.54,"v":317800},{"d":"2015-08-26","o":66.7,"h":66.77,"l":65.41,"c":66.71,"v":301200},{"d":"2015-08-27","o":67.21,"h":67.76,"l":66.43,"c":67.66,"v":280700},{"d":"2015-08-28","o":67.22,"h":67.76,"l":66.94,"c":67.71,"v":186200},{"d":"2015-08-31","o":67.39,"h":67.79,"l":67.08,"c":67.36,"v":242700},{"d":"2015-09-01","o":66.07,"h":66.92,"l":65.78,"c":65.8,"v":357000},{"d":"2015-09-02","o":66.55,"h":66.95,"l":65.5,"c":66.48,"v":248300},{"d":"2015-09-03","o":66.7,"h":67.46,"l":66.64,"c":67.38,"v":159400},{"d":"2015-09-04","o":66.7,"h":67.46,"l":66.56,"c":67.27,"v":244300},{"d":"2015-09-08","o":67.75,"h":68.36,"l":67.28,"c":68.02,"v":370200},{"d":"2015-09-09","o":68.02,"h":68.62,"l":67.11,"c":67.78,"v":432300},{"d":"2015-09-10","o":67.21,"h":67.97,"l":66.58,"c":66.91,"v":366100},{"d":"2015-09-11","o":66.68,"h":67.42,"l":66.08,"c":67.4,"v":266700},{"d":"2015-09-14","o":67.28,"h":67.28,"l":66.71,"c":66.72,"v":175300},{"d":"2015-09-15","o":67.54,"h":68.44,"l":67.37,"c":68.41,"v":523700},{"d":"2015-09-16","o":68.31,"h":69.16,"l":67.88,"c":69.04,"v":213500},{"d":"2015-09-17","o":69.15,"h":69.38,"l":68.36,"c":68.42,"v":178500},{"d":"2015-09-18","o":67.79,"h":68.29,"l":67,"c":67.15,"v":448900},{"d":"2015-09-21","o":67.48,"h":68.34,"l":67.14,"c":67.63,"v":193600},{"d":"2015-09-22","o":66.88,"h":67.42,"l":66.66,"c":66.74,"v":171700},{"d":"2015-09-23","o":66.92,"h":67.06,"l":65.84,"c":66.68,"v":359100},{"d":"2015-09-24","o":66.27,"h":66.27,"l":65.16,"c":65.6,"v":275300},{"d":"2015-09-25","o":65.69,"h":65.69,"l":64.84,"c":65.53,"v":412100},{"d":"2015-09-28","o":65.14,"h":65.25,"l":64.1,"c":64.15,"v":218700},{"d":"2015-09-29","o":64.14,"h":65,"l":63.62,"c":64.94,"v":445500},{"d":"2015-09-30","o":65.51,"h":66.28,"l":65.31,"c":65.96,"v":311400},{"d":"2015-10-01","o":65.95,"h":67.43,"l":65.79,"c":67.24,"v":569600},{"d":"2015-10-02","o":66.64,"h":68,"l":66.16,"c":67.98,"v":216000},{"d":"2015-10-05","o":68.43,"h":69.03,"l":68.05,"c":68.41,"v":271600},{"d":"2015-10-06","o":68.53,"h":68.67,"l":67.61,"c":67.68,"v":306300},{"d":"2015-10-07","o":68.01,"h":68.73,"l":67.72,"c":68.68,"v":222100},{"d":"2015-10-08","o":68.76,"h":69.77,"l":68.5,"c":69.63,"v":185000},{"d":"2015-10-09","o":69.69,"h":70.7,"l":69.69,"c":70.26,"v":252100},{"d":"2015-10-12","o":70.31,"h":70.64,"l":69.92,"c":70.57,"v":235100},{"d":"2015-10-13","o":70.4,"h":70.88,"l":69.93,"c":70.16,"v":257900},{"d":"2015-10-14","o":70.11,"h":70.72,"l":69.57,"c":69.67,"v":131000},{"d":"2015-10-15","o":69.88,"h":70.11,"l":68.95,"c":69.69,"v":236300},{"d":"2015-10-16","o":69.69,"h":69.91,"l":69.26,"c":69.84,"v":212500},{"d":"2015-10-19","o":69.61,"h":70.04,"l":69.54,"c":69.99,"v":186200},{"d":"2015-10-20","o":69.91,"h":70.82,"l":69.91,"c":70.49,"v":220400},{"d":"2015-10-21","o":70.53,"h":70.8,"l":69.8,"c":69.87,"v":194700},{"d":"2015-10-22","o":70.28,"h":71.36,"l":70.21,"c":71.29,"v":268300},{"d":"2015-10-23","o":71.96,"h":72.17,"l":71.06,"c":71.4,"v":256900},{"d":"2015-10-26","o":71.3,"h":71.68,"l":71.05,"c":71.3,"v":244900},{"d":"2015-10-27","o":71.25,"h":71.32,"l":69.63,"c":70.95,"v":281900},{"d":"2015-10-28","o":71.06,"h":71.85,"l":70.72,"c":71.85,"v":319200},{"d":"2015-10-29","o":70.23,"h":72.35,"l":70.23,"c":72.34,"v":391400},{"d":"2015-10-30","o":71.62,"h":75.25,"l":71.62,"c":73.56,"v":948300},{"d":"2015-11-02","o":74.77,"h":75.88,"l":73.84,"c":75.72,"v":432400},{"d":"2015-11-03","o":75.78,"h":75.96,"l":74.67,"c":74.76,"v":292000},{"d":"2015-11-04","o":74.75,"h":74.75,"l":73.05,"c":73.23,"v":423800},{"d":"2015-11-05","o":73.33,"h":73.79,"l":72.99,"c":73.45,"v":225300},{"d":"2015-11-06","o":73.48,"h":73.48,"l":72.68,"c":73.26,"v":288400},{"d":"2015-11-09","o":73.05,"h":73.42,"l":71.82,"c":72.45,"v":261900},{"d":"2015-11-10","o":72.42,"h":73.04,"l":71.88,"c":73.04,"v":293800},{"d":"2015-11-11","o":73.32,"h":73.62,"l":72.91,"c":73.06,"v":153800},{"d":"2015-11-12","o":72.5,"h":72.91,"l":70.77,"c":70.8,"v":304800},{"d":"2015-11-13","o":70.68,"h":71.7,"l":70.57,"c":71.52,"v":539600},{"d":"2015-11-16","o":71.87,"h":72.18,"l":71.15,"c":72.1,"v":196700},{"d":"2015-11-17","o":72.29,"h":72.88,"l":71.79,"c":71.97,"v":172600},{"d":"2015-11-18","o":72.22,"h":73.51,"l":71.92,"c":73.43,"v":181300},{"d":"2015-11-19","o":73.32,"h":73.78,"l":72.75,"c":73.68,"v":138600},{"d":"2015-11-20","o":73.94,"h":74.55,"l":73.72,"c":74.29,"v":157300},{"d":"2015-11-23","o":74.24,"h":74.52,"l":73.7,"c":73.85,"v":239000},{"d":"2015-11-24","o":73.41,"h":74.72,"l":73.14,"c":74.28,"v":226100},{"d":"2015-11-25","o":74.43,"h":75.56,"l":74.22,"c":74.87,"v":265300},{"d":"2015-11-27","o":74.8,"h":75.36,"l":74.3,"c":75.01,"v":65200},{"d":"2015-11-30","o":75.17,"h":75.49,"l":74.07,"c":74.48,"v":278700},{"d":"2015-12-01","o":74.7,"h":75.28,"l":74.57,"c":74.97,"v":125300},{"d":"2015-12-02","o":74.8,"h":75.27,"l":73.73,"c":73.93,"v":156900},{"d":"2015-12-03","o":74.31,"h":74.59,"l":72.92,"c":73.46,"v":182700},{"d":"2015-12-04","o":73.5,"h":74.52,"l":73.5,"c":74.35,"v":89500},{"d":"2015-12-07","o":74.03,"h":74.6,"l":73.63,"c":74.22,"v":242800},{"d":"2015-12-08","o":73.5,"h":74.06,"l":73.13,"c":73.6,"v":225000},{"d":"2015-12-09","o":73.27,"h":74.44,"l":72.85,"c":73.08,"v":235500},{"d":"2015-12-10","o":73.24,"h":73.7,"l":72.73,"c":73.43,"v":175500},{"d":"2015-12-11","o":72.72,"h":73.56,"l":72.24,"c":72.86,"v":169300},{"d":"2015-12-14","o":72.77,"h":73.3,"l":72.4,"c":72.55,"v":246800},{"d":"2015-12-15","o":73,"h":73.41,"l":72.47,"c":73.06,"v":185300},{"d":"2015-12-16","o":73.36,"h":73.81,"l":72.59,"c":73.45,"v":191200},{"d":"2015-12-17","o":73.58,"h":73.95,"l":72.26,"c":72.26,"v":160400},{"d":"2015-12-18","o":72.26,"h":72.26,"l":71.09,"c":71.11,"v":809900},{"d":"2015-12-21","o":71.48,"h":71.98,"l":71.21,"c":71.66,"v":224100},{"d":"2015-12-22","o":71.84,"h":72.51,"l":71.4,"c":72.31,"v":122300},{"d":"2015-12-23","o":72.84,"h":73.52,"l":72.45,"c":73.46,"v":216500},{"d":"2015-12-24","o":73.23,"h":73.64,"l":72.76,"c":73.3,"v":78800},{"d":"2015-12-28","o":72.98,"h":73.94,"l":72.91,"c":73.71,"v":137500},{"d":"2015-12-29","o":74,"h":74.47,"l":73.6,"c":74.04,"v":80800},{"d":"2015-12-30","o":73.9,"h":74.32,"l":73,"c":73.62,"v":100800},{"d":"2015-12-31","o":73.27,"h":73.94,"l":72.62,"c":72.65,"v":157800},{"d":"2016-01-04","o":72,"h":72.21,"l":71.23,"c":72.08,"v":288300},{"d":"2016-01-05","o":72.08,"h":72.08,"l":71.01,"c":71.67,"v":323800},{"d":"2016-01-06","o":70.7,"h":71.59,"l":70.36,"c":71.18,"v":389900},{"d":"2016-01-07","o":70.02,"h":70.71,"l":69.6,"c":69.76,"v":321200},{"d":"2016-01-08","o":69.96,"h":70.63,"l":69.67,"c":69.88,"v":565000},{"d":"2016-01-11","o":69.93,"h":70.36,"l":69.07,"c":69.82,"v":312000},{"d":"2016-01-12","o":70.31,"h":70.92,"l":69.33,"c":69.84,"v":286700},{"d":"2016-01-13","o":70.13,"h":70.83,"l":68.89,"c":68.91,"v":379900},{"d":"2016-01-14","o":69.1,"h":69.18,"l":68.13,"c":68.75,"v":439100},{"d":"2016-01-15","o":67.52,"h":68.26,"l":67,"c":68.07,"v":344200},{"d":"2016-01-19","o":68.85,"h":68.85,"l":67.3,"c":68.12,"v":221800},{"d":"2016-01-20","o":67.35,"h":68.41,"l":66.33,"c":67.83,"v":252300},{"d":"2016-01-21","o":67.9,"h":68.34,"l":66.69,"c":66.7,"v":323100},{"d":"2016-01-22","o":67.48,"h":68.32,"l":67.19,"c":68.25,"v":252600},{"d":"2016-01-25","o":67.67,"h":67.76,"l":66.64,"c":66.86,"v":330300},{"d":"2016-01-26","o":67.64,"h":70.62,"l":67.57,"c":70.49,"v":582200},{"d":"2016-01-27","o":70.24,"h":71.65,"l":69.72,"c":70.25,"v":491100},{"d":"2016-01-28","o":70.82,"h":71.32,"l":70.41,"c":70.67,"v":420800},{"d":"2016-01-29","o":70.86,"h":72.91,"l":70.86,"c":72.9,"v":796100},{"d":"2016-02-01","o":72.29,"h":72.69,"l":71.59,"c":72.31,"v":284400},{"d":"2016-02-02","o":71.48,"h":71.79,"l":70.8,"c":71.32,"v":325700},{"d":"2016-02-03","o":71.81,"h":73.17,"l":70.58,"c":73.15,"v":433000},{"d":"2016-02-04","o":73.01,"h":73.72,"l":71.88,"c":72.24,"v":365600},{"d":"2016-02-05","o":72.98,"h":74.66,"l":70.48,"c":71.12,"v":281400},{"d":"2016-02-08","o":70.56,"h":73.06,"l":69.88,"c":73.03,"v":521700},{"d":"2016-02-09","o":72.49,"h":75.27,"l":72.3,"c":74.41,"v":581100},{"d":"2016-02-10","o":74.68,"h":75.53,"l":73.45,"c":74.19,"v":362700},{"d":"2016-02-11","o":73.19,"h":75.02,"l":73.19,"c":74.32,"v":526900},{"d":"2016-02-12","o":74.82,"h":75.65,"l":73.7,"c":75.3,"v":306400},{"d":"2016-02-16","o":76.05,"h":76.19,"l":73.47,"c":73.95,"v":386700},{"d":"2016-02-17","o":74.25,"h":74.67,"l":73.17,"c":73.37,"v":374100},{"d":"2016-02-18","o":73.5,"h":73.75,"l":72.98,"c":73.3,"v":260400},{"d":"2016-02-19","o":73.3,"h":73.76,"l":71.56,"c":72.88,"v":700700},{"d":"2016-02-22","o":73.47,"h":73.88,"l":72.44,"c":72.8,"v":387400},{"d":"2016-02-23","o":72.85,"h":73.02,"l":72.05,"c":72.87,"v":264900},{"d":"2016-02-24","o":72.42,"h":74.12,"l":72.22,"c":73.91,"v":220200},{"d":"2016-02-25","o":74,"h":74.39,"l":73.48,"c":74.34,"v":208700},{"d":"2016-02-26","o":74.78,"h":74.95,"l":73.31,"c":73.33,"v":159400},{"d":"2016-02-29","o":73.5,"h":74.38,"l":72.98,"c":73.71,"v":211600},{"d":"2016-03-01","o":74.04,"h":75.08,"l":73.75,"c":74.5,"v":233000},{"d":"2016-03-02","o":74.39,"h":74.83,"l":73.82,"c":74.41,"v":154800},{"d":"2016-03-03","o":74.35,"h":75.25,"l":73.81,"c":75.2,"v":354300},{"d":"2016-03-04","o":75.2,"h":76.1,"l":75.14,"c":76,"v":299600},{"d":"2016-03-07","o":75.87,"h":76.42,"l":75.09,"c":75.72,"v":216100},{"d":"2016-03-08","o":75.72,"h":76.13,"l":75.12,"c":75.79,"v":236800},{"d":"2016-03-09","o":75.95,"h":76.53,"l":75.1,"c":75.85,"v":313200},{"d":"2016-03-10","o":76.28,"h":76.81,"l":75.13,"c":75.37,"v":266300},{"d":"2016-03-11","o":75.51,"h":76.2,"l":75.51,"c":75.78,"v":239200},{"d":"2016-03-14","o":75.78,"h":76.2,"l":74.88,"c":75.24,"v":286000},{"d":"2016-03-15","o":74.78,"h":76.5,"l":74.04,"c":76.16,"v":365100},{"d":"2016-03-16","o":75.78,"h":76.83,"l":75.53,"c":76.55,"v":188200},{"d":"2016-03-17","o":76.84,"h":77.76,"l":76.51,"c":77.26,"v":304300},{"d":"2016-03-18","o":76.95,"h":77.58,"l":76.17,"c":76.89,"v":611700},{"d":"2016-03-21","o":76.99,"h":77.99,"l":76.82,"c":77.38,"v":212000},{"d":"2016-03-22","o":77,"h":78.42,"l":76.64,"c":78.07,"v":241500},{"d":"2016-03-23","o":77.96,"h":78.89,"l":76.99,"c":78.14,"v":253200},{"d":"2016-03-24","o":77.93,"h":77.99,"l":76.86,"c":77.39,"v":207600},{"d":"2016-03-28","o":77.68,"h":78.37,"l":77.45,"c":78.31,"v":320300},{"d":"2016-03-29","o":77.94,"h":78.71,"l":77.38,"c":78.51,"v":624100},{"d":"2016-03-30","o":78.78,"h":79.04,"l":78.06,"c":78.73,"v":294200},{"d":"2016-03-31","o":78.83,"h":79.02,"l":78.2,"c":78.41,"v":373200},{"d":"2016-04-01","o":78.03,"h":79.16,"l":77.82,"c":79.09,"v":193900},{"d":"2016-04-04","o":79.23,"h":79.67,"l":78.71,"c":78.91,"v":177000},{"d":"2016-04-05","o":78.32,"h":78.78,"l":77.5,"c":77.74,"v":218700},{"d":"2016-04-06","o":77.74,"h":78.19,"l":76.66,"c":77.98,"v":250300},{"d":"2016-04-07","o":77.64,"h":77.64,"l":76.86,"c":77.35,"v":219100},{"d":"2016-04-08","o":77.85,"h":77.85,"l":77.04,"c":77.36,"v":178600},{"d":"2016-04-11","o":77.97,"h":78.17,"l":77.16,"c":77.36,"v":171700},{"d":"2016-04-12","o":77.47,"h":77.7,"l":76.97,"c":77.59,"v":201000},{"d":"2016-04-13","o":78.03,"h":78.23,"l":76.87,"c":78.19,"v":172400},{"d":"2016-04-14","o":78.36,"h":78.57,"l":77.98,"c":78.45,"v":211900},{"d":"2016-04-15","o":78.42,"h":79.3,"l":78.16,"c":79.25,"v":246900},{"d":"2016-04-18","o":79,"h":79.66,"l":78.93,"c":79.63,"v":221100},{"d":"2016-04-19","o":79.9,"h":80.32,"l":79.26,"c":79.45,"v":304700},{"d":"2016-04-20","o":79.72,"h":79.93,"l":79.16,"c":79.77,"v":188500},{"d":"2016-04-21","o":79.61,"h":80.03,"l":78.43,"c":78.58,"v":218600},{"d":"2016-04-22","o":78.62,"h":79.79,"l":78.62,"c":79.68,"v":238600},{"d":"2016-04-25","o":78.94,"h":79.42,"l":78.75,"c":79.02,"v":266800},{"d":"2016-04-26","o":79.32,"h":80,"l":78.74,"c":79.93,"v":234400},{"d":"2016-04-27","o":79.89,"h":80.36,"l":79.54,"c":79.96,"v":303200},{"d":"2016-04-28","o":79.75,"h":80.32,"l":79,"c":79.29,"v":575500},{"d":"2016-04-29","o":77.22,"h":77.96,"l":75.71,"c":76,"v":777800},{"d":"2016-05-02","o":75.78,"h":77.33,"l":75.65,"c":76.85,"v":478800},{"d":"2016-05-03","o":76.39,"h":76.5,"l":75.6,"c":75.75,"v":836200},{"d":"2016-05-04","o":75.25,"h":75.9,"l":75.01,"c":75.56,"v":574200},{"d":"2016-05-05","o":75.54,"h":76.48,"l":75.12,"c":76.06,"v":307100},{"d":"2016-05-06","o":76,"h":76.55,"l":75.72,"c":76.28,"v":222400},{"d":"2016-05-09","o":76.17,"h":76.82,"l":75.66,"c":76.55,"v":365700},{"d":"2016-05-10","o":76.73,"h":77.3,"l":76.31,"c":77.08,"v":196600},{"d":"2016-05-11","o":77.07,"h":77.67,"l":76.68,"c":76.83,"v":251800},{"d":"2016-05-12","o":77.32,"h":77.98,"l":77.08,"c":77.63,"v":219900},{"d":"2016-05-13","o":77.34,"h":77.34,"l":76.51,"c":76.97,"v":202900},{"d":"2016-05-16","o":77.08,"h":77.79,"l":76.63,"c":77.4,"v":169500},{"d":"2016-05-17","o":77.26,"h":77.42,"l":75.24,"c":75.4,"v":446800},{"d":"2016-05-18","o":75.12,"h":76.09,"l":74.83,"c":75.25,"v":337400},{"d":"2016-05-19","o":74.76,"h":75.48,"l":74.16,"c":74.85,"v":253100},{"d":"2016-05-20","o":75.31,"h":75.78,"l":74.97,"c":75.33,"v":301700},{"d":"2016-05-23","o":75.49,"h":75.63,"l":74.73,"c":74.79,"v":220500},{"d":"2016-05-24","o":75.24,"h":76.56,"l":75.15,"c":76.38,"v":257900},{"d":"2016-05-25","o":76.35,"h":76.86,"l":76.08,"c":76.35,"v":173400},{"d":"2016-05-26","o":76.52,"h":76.76,"l":75.96,"c":76.43,"v":140300},{"d":"2016-05-27","o":76.52,"h":77.19,"l":76.18,"c":77.14,"v":246300},{"d":"2016-05-31","o":77.22,"h":77.54,"l":76.83,"c":77.26,"v":267700},{"d":"2016-06-01","o":76.86,"h":77.21,"l":76.07,"c":77.21,"v":194600},{"d":"2016-06-02","o":77.15,"h":77.35,"l":76.79,"c":77.35,"v":222600},{"d":"2016-06-03","o":77.57,"h":77.79,"l":76.94,"c":77.2,"v":145100},{"d":"2016-06-06","o":77.31,"h":78.03,"l":76.79,"c":77.09,"v":184800},{"d":"2016-06-07","o":77.03,"h":77.91,"l":77.03,"c":77.49,"v":170000},{"d":"2016-06-08","o":77.59,"h":78.55,"l":77.12,"c":77.72,"v":128100},{"d":"2016-06-09","o":77.4,"h":77.87,"l":77.18,"c":77.79,"v":123400},{"d":"2016-06-10","o":77.4,"h":78.2,"l":77.4,"c":78.2,"v":274700},{"d":"2016-06-13","o":77.75,"h":78.08,"l":76.62,"c":76.78,"v":261800},{"d":"2016-06-14","o":76.83,"h":76.96,"l":76.1,"c":76.44,"v":246100},{"d":"2016-06-15","o":76.5,"h":76.96,"l":76.06,"c":76.32,"v":213300},{"d":"2016-06-16","o":76.06,"h":76.94,"l":75.66,"c":76.5,"v":285400},{"d":"2016-06-17","o":76.22,"h":76.6,"l":75.79,"c":76.35,"v":351300},{"d":"2016-06-20","o":77.18,"h":77.98,"l":77.18,"c":77.62,"v":140800},{"d":"2016-06-21","o":77.62,"h":78.22,"l":77.47,"c":77.68,"v":213400},{"d":"2016-06-22","o":77.91,"h":78.31,"l":77.62,"c":78.31,"v":162800},{"d":"2016-06-23","o":79.08,"h":80.14,"l":79.08,"c":80.14,"v":368500},{"d":"2016-06-24","o":77.2,"h":78.1,"l":76.54,"c":76.75,"v":461600},{"d":"2016-06-27","o":75.93,"h":75.97,"l":74.27,"c":74.6,"v":327800},{"d":"2016-06-28","o":74.9,"h":75.69,"l":74.53,"c":75.69,"v":216300},{"d":"2016-06-29","o":76.55,"h":76.95,"l":75.95,"c":76.72,"v":198000},{"d":"2016-06-30","o":76.96,"h":79.15,"l":76.76,"c":79.13,"v":395900},{"d":"2016-07-01","o":78.99,"h":79.73,"l":78.5,"c":79.17,"v":169300},{"d":"2016-07-05","o":78.85,"h":79.1,"l":77.8,"c":78.72,"v":207000},{"d":"2016-07-06","o":78.66,"h":78.82,"l":77.97,"c":78.74,"v":192300},{"d":"2016-07-07","o":78.89,"h":79.33,"l":78.28,"c":78.49,"v":155400},{"d":"2016-07-08","o":79.27,"h":79.85,"l":79.1,"c":79.79,"v":132300},{"d":"2016-07-11","o":80.08,"h":80.47,"l":79.88,"c":80.2,"v":144500},{"d":"2016-07-12","o":80.75,"h":81.17,"l":80.36,"c":80.41,"v":143800},{"d":"2016-07-13","o":80.77,"h":80.92,"l":80.08,"c":80.23,"v":188000},{"d":"2016-07-14","o":80.8,"h":81,"l":79.86,"c":80.19,"v":134100},{"d":"2016-07-15","o":80.11,"h":80.63,"l":79.92,"c":79.92,"v":164500},{"d":"2016-07-18","o":79.92,"h":80.54,"l":79.58,"c":79.91,"v":93400},{"d":"2016-07-19","o":79.86,"h":80.09,"l":79.22,"c":79.62,"v":87100},{"d":"2016-07-20","o":79.56,"h":80.72,"l":79.56,"c":80.3,"v":191200},{"d":"2016-07-21","o":80.06,"h":80.57,"l":79.73,"c":79.94,"v":132500},{"d":"2016-07-22","o":79.92,"h":80.79,"l":79.91,"c":80.46,"v":140900},{"d":"2016-07-25","o":80.04,"h":80.4,"l":79.8,"c":79.95,"v":235000},{"d":"2016-07-26","o":79.88,"h":80.72,"l":79.88,"c":80.3,"v":185200},{"d":"2016-07-27","o":80.74,"h":80.74,"l":79.28,"c":79.72,"v":321300},{"d":"2016-07-28","o":79.71,"h":79.99,"l":78.97,"c":79.38,"v":239100},{"d":"2016-07-29","o":79.92,"h":81.5,"l":77.11,"c":78.18,"v":730500},{"d":"2016-08-01","o":78.14,"h":78.14,"l":77,"c":77.34,"v":302600},{"d":"2016-08-02","o":77.23,"h":77.23,"l":75.94,"c":76.61,"v":406600},{"d":"2016-08-03","o":76.71,"h":76.97,"l":76.25,"c":76.62,"v":213500},{"d":"2016-08-04","o":76.74,"h":77.49,"l":76.54,"c":76.78,"v":171800},{"d":"2016-08-05","o":77.3,"h":77.32,"l":76.45,"c":76.59,"v":217700},{"d":"2016-08-08","o":76.71,"h":77.59,"l":75.99,"c":76.17,"v":185000},{"d":"2016-08-09","o":76.26,"h":76.6,"l":75.72,"c":75.98,"v":153000},{"d":"2016-08-10","o":76.07,"h":76.33,"l":75.84,"c":76.22,"v":133000},{"d":"2016-08-11","o":76.58,"h":76.86,"l":75.87,"c":76.1,"v":193300},{"d":"2016-08-12","o":75.99,"h":76.1,"l":75.35,"c":75.58,"v":99200},{"d":"2016-08-15","o":75.87,"h":76.08,"l":75.48,"c":75.5,"v":103000},{"d":"2016-08-16","o":75.59,"h":75.64,"l":75.08,"c":75.16,"v":186000},{"d":"2016-08-17","o":75.22,"h":75.82,"l":75.01,"c":75.79,"v":179400},{"d":"2016-08-18","o":75.8,"h":76.83,"l":75.62,"c":76.83,"v":220900},{"d":"2016-08-19","o":76.46,"h":76.99,"l":76.24,"c":76.78,"v":209400},{"d":"2016-08-22","o":76.77,"h":77.22,"l":76.4,"c":77.1,"v":144600},{"d":"2016-08-23","o":77.41,"h":77.93,"l":77.27,"c":77.34,"v":312400},{"d":"2016-08-24","o":77.22,"h":77.74,"l":77.22,"c":77.58,"v":185900},{"d":"2016-08-25","o":77.43,"h":78.54,"l":77.43,"c":78.07,"v":219500},{"d":"2016-08-26","o":78.05,"h":79.07,"l":78.05,"c":78.47,"v":376200},{"d":"2016-08-29","o":78.5,"h":79.06,"l":78.5,"c":78.78,"v":163400},{"d":"2016-08-30","o":78.78,"h":79.12,"l":78.59,"c":78.69,"v":198900},{"d":"2016-08-31","o":78.54,"h":78.79,"l":77.96,"c":77.98,"v":279700},{"d":"2016-09-01","o":78.12,"h":78.3,"l":77.49,"c":77.97,"v":209800},{"d":"2016-09-02","o":78.47,"h":79.18,"l":78.1,"c":79.16,"v":253000},{"d":"2016-09-06","o":79.44,"h":79.81,"l":78.92,"c":79.46,"v":237300},{"d":"2016-09-07","o":79.18,"h":80.37,"l":79.18,"c":80.29,"v":316100},{"d":"2016-09-08","o":80.52,"h":80.55,"l":79.17,"c":79.21,"v":281300},{"d":"2016-09-09","o":78.9,"h":78.9,"l":77.43,"c":77.46,"v":327000},{"d":"2016-09-12","o":77,"h":78.56,"l":77,"c":78.51,"v":182000},{"d":"2016-09-13","o":78.08,"h":78.37,"l":77.14,"c":77.54,"v":246800},{"d":"2016-09-14","o":77.49,"h":77.76,"l":77.06,"c":77.37,"v":150000},{"d":"2016-09-15","o":77.3,"h":77.99,"l":77.26,"c":77.9,"v":162600},{"d":"2016-09-16","o":77.36,"h":78.01,"l":77.36,"c":77.6,"v":310300},{"d":"2016-09-19","o":77.9,"h":78.8,"l":77.89,"c":78.61,"v":233200},{"d":"2016-09-20","o":79.1,"h":79.41,"l":78.7,"c":78.72,"v":281000},{"d":"2016-09-21","o":78.81,"h":78.81,"l":77.84,"c":78.42,"v":413200},{"d":"2016-09-22","o":79.06,"h":79.51,"l":78.36,"c":79.46,"v":281200},{"d":"2016-09-23","o":79.17,"h":79.49,"l":78.61,"c":78.79,"v":157100},{"d":"2016-09-26","o":78.69,"h":78.97,"l":78.03,"c":78.06,"v":289000},{"d":"2016-09-27","o":77.36,"h":78.14,"l":77.36,"c":77.74,"v":631400},{"d":"2016-09-28","o":78.36,"h":78.65,"l":77.61,"c":78.61,"v":211900},{"d":"2016-09-29","o":78.28,"h":78.57,"l":77.08,"c":77.21,"v":175600},{"d":"2016-09-30","o":77.36,"h":77.92,"l":76.97,"c":77.41,"v":407300},{"d":"2016-10-03","o":77.07,"h":77.44,"l":76.6,"c":77.36,"v":301500},{"d":"2016-10-04","o":77.24,"h":77.68,"l":76,"c":76.1,"v":242700},{"d":"2016-10-05","o":76.46,"h":76.59,"l":75.93,"c":76.11,"v":189300},{"d":"2016-10-06","o":76.1,"h":76.67,"l":75.76,"c":76.64,"v":153500},{"d":"2016-10-07","o":76.66,"h":76.67,"l":75.19,"c":75.64,"v":279500},{"d":"2016-10-10","o":76.04,"h":76.52,"l":75.68,"c":75.95,"v":116400},{"d":"2016-10-11","o":75.62,"h":75.72,"l":74.55,"c":75.07,"v":152700},{"d":"2016-10-12","o":75.56,"h":75.81,"l":75.11,"c":75.66,"v":140900},{"d":"2016-10-13","o":74.78,"h":76.2,"l":74.58,"c":75.59,"v":211200},{"d":"2016-10-14","o":75.62,"h":76.32,"l":75.57,"c":76.03,"v":176800},{"d":"2016-10-17","o":76.02,"h":76.47,"l":76.01,"c":76.2,"v":80900},{"d":"2016-10-18","o":76.78,"h":77,"l":75.98,"c":76.39,"v":112900},{"d":"2016-10-19","o":76.28,"h":76.78,"l":76.04,"c":76.48,"v":97900},{"d":"2016-10-20","o":76.12,"h":76.8,"l":75.39,"c":75.97,"v":219300},{"d":"2016-10-21","o":76.23,"h":77.41,"l":75.87,"c":77.16,"v":184300},{"d":"2016-10-24","o":78.1,"h":78.1,"l":76.55,"c":77,"v":150800},{"d":"2016-10-25","o":77,"h":77.14,"l":76.19,"c":77,"v":187000},{"d":"2016-10-26","o":76.82,"h":77.19,"l":76.2,"c":76.27,"v":179200},{"d":"2016-10-27","o":76.39,"h":76.39,"l":75.61,"c":76.28,"v":174600},{"d":"2016-10-28","o":75.11,"h":75.99,"l":72.58,"c":73.02,"v":464700},{"d":"2016-10-31","o":72.93,"h":73.89,"l":70.88,"c":71.44,"v":644800},{"d":"2016-11-01","o":71.81,"h":71.85,"l":70.32,"c":70.62,"v":345000},{"d":"2016-11-02","o":70.58,"h":71.54,"l":70.43,"c":70.92,"v":267400},{"d":"2016-11-03","o":70.85,"h":71.46,"l":70.64,"c":70.87,"v":218400},{"d":"2016-11-04","o":71.11,"h":71.9,"l":70.98,"c":71.41,"v":235500},{"d":"2016-11-07","o":72.57,"h":74.35,"l":72.29,"c":74.33,"v":458400},{"d":"2016-11-08","o":74.28,"h":76.07,"l":74.05,"c":75.74,"v":506700},{"d":"2016-11-09","o":74.91,"h":76.07,"l":74.53,"c":75.11,"v":313100},{"d":"2016-11-10","o":75.6,"h":75.6,"l":71.27,"c":71.43,"v":636100},{"d":"2016-11-11","o":71.36,"h":72.13,"l":70.75,"c":71.85,"v":316900},{"d":"2016-11-14","o":72.29,"h":73.54,"l":72.29,"c":73.51,"v":308000},{"d":"2016-11-15","o":73.48,"h":73.8,"l":72.99,"c":73.38,"v":190100},{"d":"2016-11-16","o":73.63,"h":73.72,"l":72.91,"c":73.57,"v":205000},{"d":"2016-11-17","o":73.58,"h":74.26,"l":72.8,"c":73.58,"v":207500},{"d":"2016-11-18","o":73.42,"h":73.76,"l":72.87,"c":73.65,"v":229800},{"d":"2016-11-21","o":73.7,"h":74.26,"l":73.34,"c":74.24,"v":182500},{"d":"2016-11-22","o":74.6,"h":75.65,"l":73.96,"c":75.49,"v":452400},{"d":"2016-11-23","o":75.17,"h":76.25,"l":75.17,"c":76.05,"v":193800},{"d":"2016-11-25","o":76.04,"h":76.66,"l":75.75,"c":76.07,"v":123600},{"d":"2016-11-28","o":76.1,"h":77.28,"l":76.02,"c":76.47,"v":346700},{"d":"2016-11-29","o":76.55,"h":76.86,"l":74.8,"c":75.68,"v":327500},{"d":"2016-11-30","o":76.02,"h":76.05,"l":73.17,"c":73.18,"v":322800},{"d":"2016-12-01","o":73.2,"h":74.34,"l":72.46,"c":74.08,"v":467500},{"d":"2016-12-02","o":74.05,"h":74.55,"l":73.6,"c":74.35,"v":388100},{"d":"2016-12-05","o":74.84,"h":75.13,"l":73.16,"c":73.38,"v":351000},{"d":"2016-12-06","o":73.31,"h":73.86,"l":73.1,"c":73.8,"v":356700},{"d":"2016-12-07","o":71.84,"h":73.92,"l":71.84,"c":73.48,"v":579300},{"d":"2016-12-08","o":73.49,"h":74.59,"l":73.49,"c":74.2,"v":408300},{"d":"2016-12-09","o":74.61,"h":75.18,"l":74.28,"c":74.75,"v":389200},{"d":"2016-12-12","o":74.85,"h":75.15,"l":74.15,"c":74.61,"v":276800},{"d":"2016-12-13","o":74.9,"h":75.6,"l":74.31,"c":74.37,"v":270700},{"d":"2016-12-14","o":74.57,"h":74.97,"l":72.96,"c":73.05,"v":343900},{"d":"2016-12-15","o":73.32,"h":73.72,"l":72.83,"c":72.96,"v":346100},{"d":"2016-12-16","o":73.22,"h":73.4,"l":72.73,"c":72.93,"v":665800},{"d":"2016-12-19","o":73.19,"h":74.03,"l":72.78,"c":73.8,"v":280500},{"d":"2016-12-20","o":73.65,"h":74.06,"l":73.4,"c":73.98,"v":269400},{"d":"2016-12-21","o":73.87,"h":74.16,"l":73.34,"c":73.36,"v":280600},{"d":"2016-12-22","o":73.5,"h":73.5,"l":72.58,"c":73.02,"v":291800},{"d":"2016-12-23","o":72.86,"h":73.93,"l":72.86,"c":73.61,"v":161500},{"d":"2016-12-27","o":73.81,"h":74.57,"l":73.45,"c":74.17,"v":201800},{"d":"2016-12-28","o":74.05,"h":74.69,"l":73.57,"c":73.72,"v":191000},{"d":"2016-12-29","o":73.64,"h":74.12,"l":73.32,"c":73.69,"v":139400},{"d":"2016-12-30","o":73.73,"h":74.02,"l":73.25,"c":73.45,"v":240200},{"d":"2017-01-03","o":74.26,"h":74.26,"l":72.35,"c":73.02,"v":336300},{"d":"2017-01-04","o":72.92,"h":74.72,"l":72.92,"c":74.23,"v":418800},{"d":"2017-01-05","o":73.72,"h":74.41,"l":73.23,"c":73.47,"v":356400},{"d":"2017-01-06","o":73.53,"h":73.97,"l":73.07,"c":73.5,"v":282800},{"d":"2017-01-09","o":73.5,"h":74.41,"l":73.08,"c":73.68,"v":374100},{"d":"2017-01-10","o":73.33,"h":73.59,"l":72.8,"c":72.82,"v":161500},{"d":"2017-01-11","o":73.03,"h":73.36,"l":72.78,"c":73.04,"v":193100},{"d":"2017-01-12","o":73.15,"h":73.76,"l":72.36,"c":73.33,"v":184300},{"d":"2017-01-13","o":73.31,"h":73.82,"l":73.03,"c":73.5,"v":188900},{"d":"2017-01-17","o":72.88,"h":73.83,"l":72.86,"c":73.34,"v":270200},{"d":"2017-01-18","o":73.42,"h":73.8,"l":73.02,"c":73.48,"v":261000},{"d":"2017-01-19","o":73.64,"h":73.69,"l":72.46,"c":72.73,"v":374700},{"d":"2017-01-20","o":72.37,"h":72.51,"l":71.55,"c":71.64,"v":347300},{"d":"2017-01-23","o":71.88,"h":72.53,"l":71.44,"c":72.45,"v":384600},{"d":"2017-01-24","o":72.79,"h":73.85,"l":72.79,"c":73.54,"v":266000},{"d":"2017-01-25","o":73.36,"h":73.94,"l":73.14,"c":73.43,"v":267000},{"d":"2017-01-26","o":73.39,"h":73.68,"l":72.46,"c":73.32,"v":275500},{"d":"2017-01-27","o":73.4,"h":73.49,"l":72.91,"c":73.44,"v":320400},{"d":"2017-01-30","o":73.07,"h":73.44,"l":72.1,"c":72.74,"v":342000},{"d":"2017-01-31","o":72.87,"h":73.31,"l":72.29,"c":72.97,"v":669400},{"d":"2017-02-01","o":73.29,"h":74.05,"l":73.05,"c":73.94,"v":446900},{"d":"2017-02-02","o":73.8,"h":73.8,"l":73.01,"c":73.33,"v":325700},{"d":"2017-02-03","o":73.77,"h":74.13,"l":73.5,"c":73.78,"v":278200},{"d":"2017-02-06","o":73.53,"h":74.02,"l":73.12,"c":73.35,"v":254500},{"d":"2017-02-07","o":73.34,"h":73.47,"l":72.65,"c":72.73,"v":360800},{"d":"2017-02-08","o":72.62,"h":73.7,"l":72.44,"c":73.55,"v":397300},{"d":"2017-02-09","o":73.37,"h":73.94,"l":73.16,"c":73.57,"v":438000},{"d":"2017-02-10","o":74.21,"h":76.2,"l":74.21,"c":74.79,"v":1160100},{"d":"2017-02-13","o":75.22,"h":75.44,"l":74.36,"c":74.43,"v":440000},{"d":"2017-02-14","o":74.4,"h":74.4,"l":73.72,"c":73.83,"v":432000},{"d":"2017-02-15","o":73.83,"h":73.92,"l":72.86,"c":73.2,"v":522800},{"d":"2017-02-16","o":73.4,"h":74.23,"l":73.4,"c":74.2,"v":267000},{"d":"2017-02-17","o":74.42,"h":74.55,"l":73.47,"c":73.9,"v":318600},{"d":"2017-02-21","o":73.91,"h":74.66,"l":73.86,"c":74.59,"v":188600},{"d":"2017-02-22","o":74.34,"h":74.81,"l":73.94,"c":74.26,"v":204500},{"d":"2017-02-23","o":74.47,"h":74.56,"l":74.04,"c":74.12,"v":250600},{"d":"2017-02-24","o":73.78,"h":74.49,"l":73.64,"c":74.36,"v":232400},{"d":"2017-02-27","o":74.1,"h":75.02,"l":74.1,"c":74.48,"v":251800},{"d":"2017-02-28","o":74.27,"h":74.65,"l":73.95,"c":74.51,"v":390200},{"d":"2017-03-01","o":75.21,"h":76.17,"l":74.92,"c":76.06,"v":371000},{"d":"2017-03-02","o":75.69,"h":76.07,"l":75.46,"c":75.81,"v":327700},{"d":"2017-03-03","o":75.53,"h":76.24,"l":75.53,"c":76.04,"v":298400},{"d":"2017-03-06","o":75.47,"h":76.09,"l":75.47,"c":75.65,"v":302100},{"d":"2017-03-07","o":75.54,"h":75.94,"l":75.18,"c":75.47,"v":452700},{"d":"2017-03-08","o":75.28,"h":76.06,"l":75.28,"c":75.94,"v":435600},{"d":"2017-03-09","o":75.88,"h":76.48,"l":75.59,"c":75.85,"v":341200},{"d":"2017-03-10","o":76.12,"h":77,"l":75.8,"c":76.79,"v":435400},{"d":"2017-03-13","o":76.8,"h":77,"l":76.16,"c":76.75,"v":221900},{"d":"2017-03-14","o":75.63,"h":77.02,"l":75.35,"c":76.53,"v":265900},{"d":"2017-03-15","o":76.92,"h":77.69,"l":76.83,"c":77.24,"v":225600},{"d":"2017-03-16","o":77.3,"h":77.53,"l":76.69,"c":76.98,"v":186200},{"d":"2017-03-17","o":76.9,"h":77.24,"l":76.59,"c":77.08,"v":405100},{"d":"2017-03-20","o":77.17,"h":77.87,"l":76.75,"c":77.84,"v":247300},{"d":"2017-03-21","o":77.72,"h":77.83,"l":76.63,"c":76.77,"v":321300},{"d":"2017-03-22","o":76.66,"h":77.08,"l":76.51,"c":76.85,"v":130100},{"d":"2017-03-23","o":76.83,"h":77.74,"l":76.32,"c":77.16,"v":136400},{"d":"2017-03-24","o":77.19,"h":77.65,"l":76.33,"c":76.62,"v":154300},{"d":"2017-03-27","o":75.81,"h":76.76,"l":75.81,"c":76.62,"v":256200},{"d":"2017-03-28","o":76.41,"h":77.28,"l":76.33,"c":77.07,"v":237700},{"d":"2017-03-29","o":77.11,"h":77.11,"l":76.49,"c":77.04,"v":129300},{"d":"2017-03-30","o":76.99,"h":77.38,"l":76.56,"c":76.86,"v":141800},{"d":"2017-03-31","o":76.9,"h":77.28,"l":76.42,"c":76.99,"v":197200},{"d":"2017-04-03","o":76.94,"h":77.46,"l":76.21,"c":76.45,"v":424900},{"d":"2017-04-04","o":76.5,"h":76.9,"l":75.95,"c":76.74,"v":318700},{"d":"2017-04-05","o":77.04,"h":77.04,"l":76.02,"c":76.08,"v":372800},{"d":"2017-04-06","o":75.94,"h":76.54,"l":75.49,"c":76.53,"v":293700},{"d":"2017-04-07","o":76.49,"h":76.79,"l":76.02,"c":76.16,"v":214800},{"d":"2017-04-10","o":75.94,"h":76.95,"l":75.92,"c":76.89,"v":242100},{"d":"2017-04-11","o":76.6,"h":76.97,"l":76.42,"c":76.92,"v":263700},{"d":"2017-04-12","o":76.89,"h":76.92,"l":76.04,"c":76.23,"v":236800},{"d":"2017-04-13","o":76.05,"h":76.59,"l":75.76,"c":75.8,"v":164800},{"d":"2017-04-17","o":76.03,"h":77.3,"l":75.88,"c":77.27,"v":220500},{"d":"2017-04-18","o":77.04,"h":77.68,"l":76.94,"c":77.57,"v":196800},{"d":"2017-04-19","o":77.87,"h":77.93,"l":77.51,"c":77.55,"v":264800},{"d":"2017-04-20","o":76.95,"h":78.32,"l":76.95,"c":77.82,"v":354300},{"d":"2017-04-21","o":78.18,"h":78.64,"l":77.1,"c":77.99,"v":185200},{"d":"2017-04-24","o":78.97,"h":78.97,"l":77.72,"c":78.3,"v":250700},{"d":"2017-04-25","o":78.35,"h":79.17,"l":77.62,"c":78.73,"v":290500},{"d":"2017-04-26","o":78.92,"h":79.5,"l":78.69,"c":79.34,"v":343000},{"d":"2017-04-27","o":79.2,"h":79.6,"l":78.43,"c":78.79,"v":237600},{"d":"2017-04-28","o":80,"h":80.53,"l":78.76,"c":80.3,"v":637700},{"d":"2017-05-01","o":80.08,"h":80.6,"l":79.21,"c":79.73,"v":974600},{"d":"2017-05-02","o":79.35,"h":80.68,"l":78.89,"c":80.2,"v":450100},{"d":"2017-05-03","o":79.89,"h":80.66,"l":79.5,"c":80.45,"v":384500},{"d":"2017-05-04","o":80.5,"h":81.72,"l":80.5,"c":81.39,"v":488800},{"d":"2017-05-05","o":81.4,"h":82.17,"l":81.32,"c":81.91,"v":413400},{"d":"2017-05-08","o":82.08,"h":82.61,"l":81.72,"c":82.51,"v":374100},{"d":"2017-05-09","o":82.61,"h":82.94,"l":82.11,"c":82.48,"v":302600},{"d":"2017-05-10","o":82.25,"h":83.04,"l":82.25,"c":82.87,"v":308100},{"d":"2017-05-11","o":82.49,"h":82.92,"l":81.82,"c":82.53,"v":311500},{"d":"2017-05-12","o":82.45,"h":82.82,"l":82.24,"c":82.43,"v":227600},{"d":"2017-05-15","o":82.43,"h":82.98,"l":82.19,"c":82.63,"v":211900},{"d":"2017-05-16","o":82.58,"h":82.8,"l":82.23,"c":82.79,"v":210700},{"d":"2017-05-17","o":82.79,"h":82.79,"l":81.85,"c":82.28,"v":266100},{"d":"2017-05-18","o":82.25,"h":82.4,"l":81.12,"c":82.14,"v":325700},{"d":"2017-05-19","o":82.19,"h":82.51,"l":81.82,"c":82.36,"v":331900},{"d":"2017-05-22","o":82.25,"h":82.98,"l":82.05,"c":82.84,"v":238500},{"d":"2017-05-23","o":83,"h":83.66,"l":82.97,"c":83.19,"v":204100},{"d":"2017-05-24","o":83.19,"h":83.52,"l":82.8,"c":83.39,"v":187400},{"d":"2017-05-25","o":83.62,"h":84.28,"l":83.26,"c":84.15,"v":203200},{"d":"2017-05-26","o":84.15,"h":84.63,"l":84.06,"c":84.37,"v":158300},{"d":"2017-05-30","o":84.13,"h":84.64,"l":83.8,"c":84.54,"v":224400},{"d":"2017-05-31","o":85.18,"h":85.18,"l":84.42,"c":85.01,"v":285400},{"d":"2017-06-01","o":85.25,"h":86.31,"l":85.01,"c":86.26,"v":272600},{"d":"2017-06-02","o":86.4,"h":86.73,"l":85.73,"c":86.33,"v":170700},{"d":"2017-06-05","o":86.1,"h":87.09,"l":85.78,"c":85.85,"v":237600},{"d":"2017-06-06","o":85.83,"h":85.83,"l":85.06,"c":85.48,"v":342600},{"d":"2017-06-07","o":85.11,"h":85.92,"l":85.06,"c":85.69,"v":366600},{"d":"2017-06-08","o":85.78,"h":85.99,"l":84.86,"c":85.25,"v":185000},{"d":"2017-06-09","o":85.3,"h":85.8,"l":85.18,"c":85.65,"v":189800},{"d":"2017-06-12","o":85.24,"h":85.98,"l":84.87,"c":85.44,"v":239000},{"d":"2017-06-13","o":85.86,"h":86.18,"l":85.48,"c":86.18,"v":178500},{"d":"2017-06-14","o":86.04,"h":86.77,"l":86.04,"c":86.25,"v":212300},{"d":"2017-06-15","o":85.52,"h":86.29,"l":84.9,"c":86.23,"v":200000},{"d":"2017-06-16","o":86,"h":86.36,"l":85.45,"c":85.95,"v":450200},{"d":"2017-06-19","o":86.32,"h":86.87,"l":85.93,"c":86.75,"v":166600},{"d":"2017-06-20","o":86.95,"h":87.18,"l":86.65,"c":86.89,"v":240200},{"d":"2017-06-21","o":86.92,"h":87.94,"l":86.55,"c":87,"v":185800},{"d":"2017-06-22","o":86.96,"h":87.36,"l":86.41,"c":86.82,"v":166200},{"d":"2017-06-23","o":86.83,"h":87.68,"l":86.33,"c":86.8,"v":474300},{"d":"2017-06-26","o":86.97,"h":87.59,"l":86.61,"c":87.14,"v":307000},{"d":"2017-06-27","o":87,"h":87.51,"l":86.34,"c":86.37,"v":187900},{"d":"2017-06-28","o":86.96,"h":87.37,"l":86.27,"c":86.93,"v":169600},{"d":"2017-06-29","o":86.87,"h":87.13,"l":85.78,"c":86.49,"v":196100},{"d":"2017-06-30","o":86.93,"h":87.33,"l":86.77,"c":86.86,"v":238500},{"d":"2017-07-03","o":87.21,"h":87.67,"l":86.89,"c":87.08,"v":118800},{"d":"2017-07-05","o":86.95,"h":87.5,"l":86.44,"c":87.29,"v":243900},{"d":"2017-07-06","o":86.83,"h":87.74,"l":86.69,"c":87.31,"v":393900},{"d":"2017-07-07","o":87.69,"h":88.55,"l":87.14,"c":88.09,"v":245200},{"d":"2017-07-10","o":87.95,"h":89.07,"l":87.48,"c":88.3,"v":246000},{"d":"2017-07-11","o":88.19,"h":88.58,"l":87.75,"c":88.17,"v":180700},{"d":"2017-07-12","o":88.86,"h":89.32,"l":88.43,"c":88.98,"v":142400},{"d":"2017-07-13","o":89.07,"h":89.27,"l":87.79,"c":88.63,"v":278600},{"d":"2017-07-14","o":89.12,"h":89.97,"l":88.92,"c":89.43,"v":305900},{"d":"2017-07-17","o":89.5,"h":89.97,"l":89.23,"c":89.79,"v":299300},{"d":"2017-07-18","o":89.4,"h":90.41,"l":89.08,"c":89.74,"v":278500},{"d":"2017-07-19","o":90.32,"h":90.79,"l":89.68,"c":90.09,"v":395300},{"d":"2017-07-20","o":90.27,"h":90.48,"l":89.53,"c":89.7,"v":323100},{"d":"2017-07-21","o":89.99,"h":89.99,"l":89,"c":89.51,"v":271500},{"d":"2017-07-24","o":88.94,"h":89.59,"l":88.59,"c":89.46,"v":390200},{"d":"2017-07-25","o":89.96,"h":89.96,"l":88.52,"c":88.69,"v":596900},{"d":"2017-07-26","o":88.78,"h":88.97,"l":87.99,"c":88.06,"v":317800},{"d":"2017-07-27","o":88.5,"h":88.5,"l":87.26,"c":88,"v":328900},{"d":"2017-07-28","o":83.4,"h":83.7,"l":80.83,"c":82.31,"v":915000},{"d":"2017-07-31","o":82.24,"h":83.5,"l":80.69,"c":80.93,"v":962700},{"d":"2017-08-01","o":81,"h":82.79,"l":80.98,"c":82.51,"v":463400},{"d":"2017-08-02","o":82.54,"h":82.75,"l":81.23,"c":82.25,"v":348600},{"d":"2017-08-03","o":82.3,"h":82.42,"l":81.82,"c":82.25,"v":322100},{"d":"2017-08-04","o":82.5,"h":82.78,"l":82.17,"c":82.36,"v":168100},{"d":"2017-08-07","o":82.55,"h":82.95,"l":82.39,"c":82.74,"v":171600},{"d":"2017-08-08","o":82.63,"h":82.93,"l":82.4,"c":82.74,"v":163300},{"d":"2017-08-09","o":82.5,"h":82.8,"l":82.24,"c":82.48,"v":188900},{"d":"2017-08-10","o":82.23,"h":82.74,"l":81.48,"c":81.51,"v":265100},{"d":"2017-08-11","o":82.35,"h":82.35,"l":81.41,"c":82.14,"v":214100},{"d":"2017-08-14","o":82.63,"h":83,"l":82.51,"c":82.91,"v":147300},{"d":"2017-08-15","o":82.74,"h":83,"l":82.55,"c":82.75,"v":190900},{"d":"2017-08-16","o":82.86,"h":83.83,"l":82.7,"c":83.55,"v":248800},{"d":"2017-08-17","o":83.27,"h":83.52,"l":82.12,"c":82.13,"v":221700},{"d":"2017-08-18","o":82.01,"h":82.3,"l":81.64,"c":82.15,"v":191000},{"d":"2017-08-21","o":82.06,"h":82.48,"l":81.34,"c":81.49,"v":126300},{"d":"2017-08-22","o":81.98,"h":82.29,"l":81.73,"c":82.12,"v":190100},{"d":"2017-08-23","o":81.75,"h":82.53,"l":81.49,"c":81.61,"v":180500},{"d":"2017-08-24","o":81.73,"h":82.06,"l":80.95,"c":81.08,"v":180000},{"d":"2017-08-25","o":81.5,"h":82.73,"l":81.5,"c":82.39,"v":330100},{"d":"2017-08-28","o":82.65,"h":82.78,"l":81.49,"c":81.86,"v":241600},{"d":"2017-08-29","o":81.9,"h":82.1,"l":81.57,"c":82,"v":226300},{"d":"2017-08-30","o":82.14,"h":83.18,"l":81.9,"c":82.97,"v":207600},{"d":"2017-08-31","o":83.18,"h":83.66,"l":82.72,"c":83.61,"v":266700},{"d":"2017-09-01","o":83.8,"h":84,"l":83.42,"c":83.88,"v":183000},{"d":"2017-09-05","o":83.72,"h":84.17,"l":83.18,"c":83.25,"v":191900},{"d":"2017-09-06","o":83.33,"h":83.33,"l":82.49,"c":82.85,"v":240900},{"d":"2017-09-07","o":82.96,"h":83.74,"l":82.32,"c":83.61,"v":241000},{"d":"2017-09-08","o":83.5,"h":84.18,"l":82.77,"c":83.82,"v":207600},{"d":"2017-09-11","o":84.32,"h":85.17,"l":84,"c":85.12,"v":209800},{"d":"2017-09-12","o":84.93,"h":85.44,"l":84.71,"c":85.2,"v":214500},{"d":"2017-09-13","o":84.61,"h":85.04,"l":84.37,"c":84.5,"v":229000},{"d":"2017-09-14","o":84.51,"h":85.1,"l":84.16,"c":84.87,"v":166300},{"d":"2017-09-15","o":84.74,"h":84.95,"l":84.48,"c":84.71,"v":399800},{"d":"2017-09-18","o":84.97,"h":85.67,"l":84.74,"c":85.44,"v":198600},{"d":"2017-09-19","o":85.43,"h":85.76,"l":84.95,"c":85.56,"v":260300},{"d":"2017-09-20","o":85.66,"h":86.24,"l":85.64,"c":86.12,"v":167200},{"d":"2017-09-21","o":86.08,"h":86.76,"l":85.87,"c":86.15,"v":199600},{"d":"2017-09-22","o":86.2,"h":86.27,"l":85.45,"c":85.72,"v":189400},{"d":"2017-09-25","o":85.75,"h":86.89,"l":85.35,"c":86.76,"v":222800},{"d":"2017-09-26","o":87.1,"h":87.32,"l":86.45,"c":86.75,"v":199700},{"d":"2017-09-27","o":86.8,"h":86.93,"l":86.21,"c":86.54,"v":272900},{"d":"2017-09-28","o":86.36,"h":87.51,"l":86.09,"c":87.08,"v":228200},{"d":"2017-09-29","o":87.02,"h":87.13,"l":86.3,"c":86.31,"v":220700},{"d":"2017-10-02","o":86.81,"h":87.97,"l":86.54,"c":87.88,"v":264000},{"d":"2017-10-03","o":87.9,"h":88.44,"l":87.9,"c":88.43,"v":202100},{"d":"2017-10-04","o":88.26,"h":88.85,"l":87.92,"c":88.14,"v":231600},{"d":"2017-10-05","o":88.51,"h":88.73,"l":87.62,"c":88.14,"v":178900},{"d":"2017-10-06","o":88.04,"h":88.63,"l":87.9,"c":88.58,"v":162800},{"d":"2017-10-09","o":88.68,"h":88.79,"l":88.33,"c":88.46,"v":139400},{"d":"2017-10-10","o":88.6,"h":88.87,"l":88.22,"c":88.47,"v":186700},{"d":"2017-10-11","o":88.48,"h":88.8,"l":88.19,"c":88.36,"v":162500},{"d":"2017-10-12","o":88.5,"h":88.71,"l":88.22,"c":88.49,"v":168000},{"d":"2017-10-13","o":88.69,"h":89.37,"l":88.69,"c":88.84,"v":187100},{"d":"2017-10-16","o":88.92,"h":88.94,"l":87.97,"c":88.94,"v":236000},{"d":"2017-10-17","o":89.3,"h":89.3,"l":88.71,"c":88.98,"v":175200},{"d":"2017-10-18","o":88.73,"h":89.37,"l":88.32,"c":88.6,"v":207400},{"d":"2017-10-19","o":88.51,"h":88.83,"l":88.35,"c":88.64,"v":151600},{"d":"2017-10-20","o":89.23,"h":89.31,"l":88.7,"c":89.2,"v":134800},{"d":"2017-10-23","o":89.16,"h":89.68,"l":88.92,"c":89.03,"v":418900},{"d":"2017-10-24","o":89.06,"h":89.63,"l":88.83,"c":89.12,"v":189100},{"d":"2017-10-25","o":89.07,"h":89.47,"l":87.69,"c":88.49,"v":201800},{"d":"2017-10-26","o":88.81,"h":89.24,"l":88.6,"c":88.94,"v":234700},{"d":"2017-10-27","o":89.4,"h":89.4,"l":85.89,"c":87.93,"v":531500},{"d":"2017-10-30","o":87.46,"h":87.59,"l":86.25,"c":86.46,"v":260400},{"d":"2017-10-31","o":86.25,"h":87.3,"l":86.12,"c":87.07,"v":474700},{"d":"2017-11-01","o":87.83,"h":88.12,"l":87.21,"c":87.41,"v":279300},{"d":"2017-11-02","o":87.09,"h":87.37,"l":86.32,"c":86.6,"v":259200},{"d":"2017-11-03","o":86.6,"h":87.18,"l":86.6,"c":86.94,"v":216000},{"d":"2017-11-06","o":87.02,"h":87.08,"l":85.68,"c":85.85,"v":271600},{"d":"2017-11-07","o":85.85,"h":86.11,"l":85.39,"c":85.72,"v":326900},{"d":"2017-11-08","o":85.68,"h":86.6,"l":85.64,"c":85.73,"v":271400},{"d":"2017-11-09","o":85.2,"h":85.42,"l":84.32,"c":84.76,"v":146600},{"d":"2017-11-10","o":84.35,"h":85.11,"l":84.22,"c":84.91,"v":195800},{"d":"2017-11-13","o":84.62,"h":85.76,"l":84.62,"c":85.59,"v":156100},{"d":"2017-11-14","o":85.38,"h":85.89,"l":85.16,"c":85.61,"v":157400},{"d":"2017-11-15","o":85.54,"h":85.98,"l":85.08,"c":85.48,"v":182500},{"d":"2017-11-16","o":85.74,"h":86.5,"l":85.6,"c":86.11,"v":264400},{"d":"2017-11-17","o":86.03,"h":86.24,"l":85.48,"c":85.65,"v":171000},{"d":"2017-11-20","o":85.61,"h":86.43,"l":85.32,"c":85.47,"v":220200},{"d":"2017-11-21","o":85.92,"h":86.82,"l":85.32,"c":86.54,"v":506700},{"d":"2017-11-22","o":86.61,"h":86.62,"l":85.79,"c":85.85,"v":140300},{"d":"2017-11-24","o":85.49,"h":86.34,"l":85.1,"c":86.25,"v":108200},{"d":"2017-11-27","o":86.37,"h":87,"l":86.37,"c":86.74,"v":330900},{"d":"2017-11-28","o":87.28,"h":87.47,"l":86.43,"c":86.91,"v":194600},{"d":"2017-11-29","o":87.11,"h":87.74,"l":87.08,"c":87.56,"v":193900},{"d":"2017-11-30","o":87.61,"h":88.9,"l":87.08,"c":88.41,"v":232000},{"d":"2017-12-01","o":88.33,"h":88.99,"l":86.44,"c":87.6,"v":244300},{"d":"2017-12-04","o":87.79,"h":88.7,"l":87.32,"c":88.06,"v":290400},{"d":"2017-12-05","o":88.33,"h":89.16,"l":87.89,"c":89,"v":255800},{"d":"2017-12-06","o":88.94,"h":88.94,"l":88.12,"c":88.17,"v":251700},{"d":"2017-12-07","o":88.45,"h":88.72,"l":87.79,"c":88.38,"v":258900},{"d":"2017-12-08","o":88.27,"h":88.5,"l":87.56,"c":87.9,"v":251000},{"d":"2017-12-11","o":87.87,"h":87.87,"l":86.86,"c":87.28,"v":241200},{"d":"2017-12-12","o":87.3,"h":87.54,"l":85.7,"c":86.43,"v":424400},{"d":"2017-12-13","o":86.05,"h":87.19,"l":85.76,"c":86.69,"v":420900},{"d":"2017-12-14","o":87.08,"h":87.21,"l":86.32,"c":86.37,"v":302000},{"d":"2017-12-15","o":86.59,"h":87.51,"l":86.59,"c":86.98,"v":474900},{"d":"2017-12-18","o":87.25,"h":87.89,"l":86.48,"c":86.57,"v":251800},{"d":"2017-12-19","o":86.3,"h":87.65,"l":86.3,"c":86.58,"v":367200},{"d":"2017-12-20","o":86.84,"h":87.13,"l":86.29,"c":86.33,"v":189500},{"d":"2017-12-21","o":86.4,"h":86.79,"l":85.72,"c":85.76,"v":265400},{"d":"2017-12-22","o":85.68,"h":86.36,"l":85.43,"c":85.9,"v":162500},{"d":"2017-12-26","o":85.79,"h":86.45,"l":85.22,"c":85.39,"v":130500},{"d":"2017-12-27","o":85.42,"h":85.82,"l":85.06,"c":85.62,"v":114500},{"d":"2017-12-28","o":85.85,"h":86.87,"l":85.66,"c":86.75,"v":207000},{"d":"2017-12-29","o":86.88,"h":87,"l":86.24,"c":86.28,"v":148900},{"d":"2018-01-02","o":86.44,"h":87.32,"l":86.08,"c":87.01,"v":233300},{"d":"2018-01-03","o":87.26,"h":87.61,"l":86.82,"c":87.19,"v":177700},{"d":"2018-01-04","o":87.21,"h":87.93,"l":85.8,"c":86.01,"v":362900},{"d":"2018-01-05","o":86.29,"h":87.45,"l":86.19,"c":86.91,"v":209200},{"d":"2018-01-08","o":86.86,"h":87.51,"l":86.57,"c":87.2,"v":341200},{"d":"2018-01-09","o":87.28,"h":87.76,"l":86.36,"c":86.39,"v":282000},{"d":"2018-01-10","o":86.1,"h":86.1,"l":85.16,"c":85.67,"v":161400},{"d":"2018-01-11","o":85.44,"h":86.49,"l":85.44,"c":86.25,"v":311600},{"d":"2018-01-12","o":86.37,"h":86.94,"l":85.88,"c":86.56,"v":179400},{"d":"2018-01-16","o":86.36,"h":87.21,"l":86.01,"c":86.24,"v":254000},{"d":"2018-01-17","o":86.77,"h":87.28,"l":86.51,"c":86.84,"v":250400},{"d":"2018-01-18","o":86.85,"h":87.32,"l":86.35,"c":87.24,"v":220800},{"d":"2018-01-19","o":87.3,"h":88.7,"l":87.3,"c":88.61,"v":177500},{"d":"2018-01-22","o":88.61,"h":88.61,"l":86.6,"c":87.46,"v":369900},{"d":"2018-01-23","o":87.44,"h":87.75,"l":86.91,"c":87.6,"v":158800},{"d":"2018-01-24","o":87.81,"h":88.6,"l":86.35,"c":88.2,"v":255000},{"d":"2018-01-25","o":88.4,"h":89.43,"l":88.13,"c":89.43,"v":339100},{"d":"2018-01-26","o":89.48,"h":89.5,"l":88.46,"c":89.14,"v":206300},{"d":"2018-01-29","o":88.73,"h":89.23,"l":87.54,"c":87.73,"v":254300},{"d":"2018-01-30","o":87.45,"h":87.96,"l":87.05,"c":87.69,"v":345000},{"d":"2018-01-31","o":88.09,"h":88.1,"l":86.76,"c":87.42,"v":519100},{"d":"2018-02-01","o":87.24,"h":87.63,"l":85.81,"c":86.84,"v":220800},{"d":"2018-02-02","o":86.53,"h":86.91,"l":85.54,"c":85.8,"v":217000},{"d":"2018-02-05","o":85.1,"h":86,"l":83.38,"c":83.38,"v":434200},{"d":"2018-02-06","o":82.38,"h":83.89,"l":81.41,"c":83.79,"v":352300},{"d":"2018-02-07","o":83.81,"h":84.91,"l":83.73,"c":83.85,"v":304100},{"d":"2018-02-08","o":83.86,"h":84.82,"l":81.36,"c":81.38,"v":349100},{"d":"2018-02-09","o":82.09,"h":82.59,"l":79.97,"c":82.16,"v":367200},{"d":"2018-02-12","o":82.56,"h":83.45,"l":81.59,"c":82.6,"v":303000},{"d":"2018-02-13","o":86.75,"h":92.32,"l":86.3,"c":89.72,"v":1102000},{"d":"2018-02-14","o":89.58,"h":90.87,"l":88.74,"c":90.66,"v":512100},{"d":"2018-02-15","o":90.18,"h":91.97,"l":90.18,"c":91.17,"v":333300},{"d":"2018-02-16","o":91.04,"h":92.14,"l":90.49,"c":91.83,"v":335500},{"d":"2018-02-20","o":91.24,"h":92.19,"l":90.72,"c":91.06,"v":372000},{"d":"2018-02-21","o":91.34,"h":92.28,"l":90.11,"c":90.16,"v":283200},{"d":"2018-02-22","o":90.44,"h":91.46,"l":90.31,"c":90.61,"v":255300},{"d":"2018-02-23","o":90.74,"h":91.07,"l":89.93,"c":90.99,"v":249400},{"d":"2018-02-26","o":91.28,"h":91.48,"l":90.39,"c":90.78,"v":250300},{"d":"2018-02-27","o":90.73,"h":90.73,"l":89.44,"c":89.5,"v":286500},{"d":"2018-02-28","o":89.73,"h":90.41,"l":89.21,"c":89.42,"v":306900},{"d":"2018-03-01","o":89.24,"h":90.49,"l":88.31,"c":89,"v":241900},{"d":"2018-03-02","o":88.74,"h":89.89,"l":88.3,"c":89.68,"v":270600},{"d":"2018-03-05","o":89.31,"h":90.7,"l":89.31,"c":90.4,"v":231200},{"d":"2018-03-06","o":90.37,"h":91.05,"l":89.28,"c":90.77,"v":295800},{"d":"2018-03-07","o":89.98,"h":91.14,"l":89.71,"c":90.14,"v":317500},{"d":"2018-03-08","o":90.4,"h":90.83,"l":89.45,"c":89.95,"v":368000},{"d":"2018-03-09","o":89.94,"h":90.95,"l":89.56,"c":90.87,"v":283100},{"d":"2018-03-12","o":90.7,"h":90.99,"l":90.4,"c":90.78,"v":181100},{"d":"2018-03-13","o":91.27,"h":92.1,"l":90.27,"c":90.5,"v":257500},{"d":"2018-03-14","o":90.96,"h":91.27,"l":89.43,"c":90.07,"v":266900},{"d":"2018-03-15","o":90.14,"h":90.57,"l":89.8,"c":90.28,"v":239600},{"d":"2018-03-16","o":90.35,"h":91.13,"l":89.76,"c":90.15,"v":424800},{"d":"2018-03-19","o":90.06,"h":90.36,"l":89.45,"c":89.96,"v":155000},{"d":"2018-03-20","o":90.02,"h":90.49,"l":89.67,"c":89.78,"v":247700},{"d":"2018-03-21","o":89.71,"h":90.34,"l":89.39,"c":89.59,"v":266300},{"d":"2018-03-22","o":89.22,"h":89.91,"l":87.93,"c":87.96,"v":260900},{"d":"2018-03-23","o":87.94,"h":87.94,"l":86.69,"c":86.77,"v":215900},{"d":"2018-03-26","o":87.66,"h":88.55,"l":87.07,"c":88.21,"v":278900},{"d":"2018-03-27","o":88.52,"h":89.13,"l":87.62,"c":88.08,"v":253200},{"d":"2018-03-28","o":88.08,"h":88.9,"l":87.82,"c":88.36,"v":194000},{"d":"2018-03-29","o":88.88,"h":90.34,"l":88.36,"c":89.83,"v":287300},{"d":"2018-04-02","o":89.37,"h":89.74,"l":87.17,"c":87.93,"v":184400},{"d":"2018-04-03","o":88.43,"h":90.17,"l":87.69,"c":89.56,"v":336600},{"d":"2018-04-04","o":88.92,"h":89.95,"l":86.85,"c":89.71,"v":276500},{"d":"2018-04-05","o":90.3,"h":90.85,"l":89.28,"c":90.4,"v":276400},{"d":"2018-04-06","o":89.69,"h":90.36,"l":88.23,"c":88.5,"v":362200},{"d":"2018-04-09","o":89.15,"h":90.34,"l":88.6,"c":89.9,"v":471500},{"d":"2018-04-10","o":90.75,"h":93.1,"l":90.1,"c":92.72,"v":455600},{"d":"2018-04-11","o":91.97,"h":92.64,"l":91.75,"c":92.25,"v":250800},{"d":"2018-04-12","o":92.76,"h":93.25,"l":92.48,"c":92.7,"v":221500},{"d":"2018-04-13","o":93.2,"h":93.33,"l":92.46,"c":92.75,"v":262600},{"d":"2018-04-16","o":93.03,"h":94.66,"l":92.96,"c":94.31,"v":196900},{"d":"2018-04-17","o":94.28,"h":96.39,"l":93.79,"c":96.13,"v":507200},{"d":"2018-04-18","o":96.15,"h":96.2,"l":95.18,"c":95.61,"v":346800},{"d":"2018-04-19","o":95.05,"h":95.88,"l":94.54,"c":94.8,"v":165000},{"d":"2018-04-20","o":95.11,"h":95.14,"l":94.12,"c":94.44,"v":217800},{"d":"2018-04-23","o":94.71,"h":95.43,"l":94.1,"c":94.35,"v":189500},{"d":"2018-04-24","o":94.6,"h":94.7,"l":92.77,"c":93.18,"v":401900},{"d":"2018-04-25","o":93.02,"h":93.95,"l":92.37,"c":93.15,"v":298700},{"d":"2018-04-26","o":93.18,"h":93.7,"l":92.6,"c":93.28,"v":417000},{"d":"2018-04-27","o":93.75,"h":94.74,"l":91.88,"c":93.46,"v":407500},{"d":"2018-04-30","o":93.73,"h":93.99,"l":93.05,"c":93.5,"v":907800},{"d":"2018-05-01","o":93.45,"h":93.87,"l":92.73,"c":93.54,"v":427800},{"d":"2018-05-02","o":94,"h":94,"l":92.47,"c":92.56,"v":631100},{"d":"2018-05-03","o":92.25,"h":92.83,"l":90.98,"c":91.12,"v":560200},{"d":"2018-05-04","o":90.84,"h":92.77,"l":90.84,"c":92.26,"v":339900},{"d":"2018-05-07","o":92.37,"h":93.29,"l":92.3,"c":92.8,"v":215100},{"d":"2018-05-08","o":92.77,"h":92.79,"l":91.55,"c":91.76,"v":284600},{"d":"2018-05-09","o":92,"h":93.06,"l":91.37,"c":92.96,"v":255500},{"d":"2018-05-10","o":93.1,"h":93.94,"l":93.05,"c":93.79,"v":377900},{"d":"2018-05-11","o":93.75,"h":94.32,"l":93.15,"c":94.29,"v":492900},{"d":"2018-05-14","o":94.19,"h":94.71,"l":92.29,"c":93.37,"v":477500},{"d":"2018-05-15","o":93.17,"h":93.17,"l":91.59,"c":92.1,"v":406400},{"d":"2018-05-16","o":92.32,"h":93.77,"l":91.92,"c":93.54,"v":257600},{"d":"2018-05-17","o":93.67,"h":93.92,"l":93.05,"c":93.29,"v":242600},{"d":"2018-05-18","o":92.56,"h":94.28,"l":92.38,"c":93.56,"v":272300},{"d":"2018-05-21","o":94.02,"h":94.41,"l":93.84,"c":94.01,"v":162300},{"d":"2018-05-22","o":94.28,"h":94.95,"l":93.67,"c":93.96,"v":165300},{"d":"2018-05-23","o":93.63,"h":94.27,"l":93.36,"c":94.09,"v":165800},{"d":"2018-05-24","o":94.12,"h":94.48,"l":93.58,"c":94.03,"v":116200},{"d":"2018-05-25","o":93.88,"h":94.42,"l":93.85,"c":94.08,"v":154900},{"d":"2018-05-29","o":93.46,"h":94.01,"l":93.06,"c":93.31,"v":212700},{"d":"2018-05-30","o":92.7,"h":94.41,"l":92.7,"c":93.96,"v":258600},{"d":"2018-05-31","o":94.25,"h":94.39,"l":92.19,"c":92.32,"v":151900},{"d":"2018-06-01","o":92.88,"h":93.29,"l":92.47,"c":92.77,"v":174800},{"d":"2018-06-04","o":93.11,"h":93.9,"l":92.44,"c":93.86,"v":172100},{"d":"2018-06-05","o":94.06,"h":94.5,"l":93.56,"c":93.92,"v":114800},{"d":"2018-06-06","o":93.67,"h":94.1,"l":92.04,"c":93.91,"v":437300},{"d":"2018-06-07","o":93.83,"h":94.43,"l":92.44,"c":93.24,"v":534000},{"d":"2018-06-08","o":93.05,"h":93.9,"l":92.98,"c":93.66,"v":290600},{"d":"2018-06-11","o":93.79,"h":94.86,"l":93.43,"c":93.82,"v":389400},{"d":"2018-06-12","o":94.09,"h":94.89,"l":93.6,"c":94.15,"v":455100},{"d":"2018-06-13","o":94.55,"h":95,"l":94.05,"c":94.32,"v":321400},{"d":"2018-06-14","o":94.81,"h":95.26,"l":94.26,"c":94.86,"v":320400},{"d":"2018-06-15","o":95,"h":95.37,"l":94.39,"c":94.92,"v":505200},{"d":"2018-06-18","o":94.57,"h":95.08,"l":94.02,"c":94.84,"v":347300},{"d":"2018-06-19","o":93.95,"h":94.62,"l":93.61,"c":94.25,"v":333700},{"d":"2018-06-20","o":94.17,"h":94.87,"l":93.94,"c":94.64,"v":285600},{"d":"2018-06-21","o":94.51,"h":94.61,"l":92.95,"c":93.1,"v":296900},{"d":"2018-06-22","o":93.28,"h":93.49,"l":92.34,"c":92.63,"v":681100},{"d":"2018-06-25","o":92.77,"h":93.2,"l":91.42,"c":92.18,"v":348700},{"d":"2018-06-26","o":92.35,"h":93.45,"l":92.02,"c":92.71,"v":266700},{"d":"2018-06-27","o":92.78,"h":93.91,"l":92.07,"c":92.1,"v":295800},{"d":"2018-06-28","o":92,"h":92.76,"l":91.66,"c":92.71,"v":251300},{"d":"2018-06-29","o":93.2,"h":94.12,"l":92.93,"c":93.38,"v":335800},{"d":"2018-07-02","o":92.91,"h":93.77,"l":92.46,"c":93.59,"v":237500},{"d":"2018-07-03","o":93.96,"h":95.03,"l":93.61,"c":93.99,"v":178000},{"d":"2018-07-05","o":94.49,"h":94.54,"l":93.45,"c":94.54,"v":249900},{"d":"2018-07-06","o":94.22,"h":94.38,"l":93.72,"c":94.08,"v":238000},{"d":"2018-07-09","o":94.45,"h":95.63,"l":94.45,"c":95.1,"v":188700},{"d":"2018-07-10","o":95.17,"h":96.16,"l":95.17,"c":96.11,"v":216100},{"d":"2018-07-11","o":95.61,"h":96.37,"l":95.11,"c":95.68,"v":220800},{"d":"2018-07-12","o":96,"h":96.83,"l":95.59,"c":95.74,"v":196700},{"d":"2018-07-13","o":95.36,"h":96.19,"l":94.66,"c":94.87,"v":205300},{"d":"2018-07-16","o":94.77,"h":94.88,"l":93.17,"c":93.29,"v":132000},{"d":"2018-07-17","o":93.22,"h":94.74,"l":93.16,"c":94.64,"v":155400},{"d":"2018-07-18","o":94.64,"h":95.18,"l":94.18,"c":94.62,"v":150000},{"d":"2018-07-19","o":94.7,"h":96.54,"l":94.7,"c":96.33,"v":213300},{"d":"2018-07-20","o":95.94,"h":96.16,"l":95.33,"c":95.78,"v":192600},{"d":"2018-07-23","o":95.94,"h":96.33,"l":94.79,"c":95.14,"v":195800},{"d":"2018-07-24","o":95.34,"h":95.86,"l":94.53,"c":94.75,"v":225300},{"d":"2018-07-25","o":94.57,"h":95,"l":94.05,"c":94.73,"v":182300},{"d":"2018-07-26","o":94.88,"h":96.38,"l":94.56,"c":96.07,"v":170300},{"d":"2018-07-27","o":98,"h":103.03,"l":97.15,"c":102.9,"v":626000},{"d":"2018-07-30","o":103.52,"h":104.1,"l":99.94,"c":102.5,"v":531800},{"d":"2018-07-31","o":102.48,"h":103.48,"l":100.78,"c":102.43,"v":588100},{"d":"2018-08-01","o":102.4,"h":102.68,"l":101.41,"c":102.43,"v":301400},{"d":"2018-08-02","o":101.64,"h":103.58,"l":101.31,"c":102.98,"v":327400},{"d":"2018-08-03","o":102.99,"h":104.5,"l":102.85,"c":104.1,"v":300200},{"d":"2018-08-06","o":104.01,"h":104.95,"l":103.98,"c":104.21,"v":279500},{"d":"2018-08-07","o":104.16,"h":104.68,"l":103.39,"c":103.55,"v":296500},{"d":"2018-08-08","o":103.34,"h":103.98,"l":102.87,"c":102.96,"v":277900},{"d":"2018-08-09","o":103.11,"h":104.07,"l":103,"c":103.9,"v":265500},{"d":"2018-08-10","o":103.37,"h":104.04,"l":102.16,"c":102.38,"v":325600},{"d":"2018-08-13","o":102.24,"h":103.47,"l":100.94,"c":101.4,"v":227800},{"d":"2018-08-14","o":101.89,"h":102.5,"l":101.33,"c":101.98,"v":176500},{"d":"2018-08-15","o":101.56,"h":101.66,"l":100.06,"c":101.34,"v":300500},{"d":"2018-08-16","o":101.62,"h":102.16,"l":101.35,"c":101.67,"v":276300},{"d":"2018-08-17","o":101.68,"h":102.99,"l":101.4,"c":102.76,"v":131800},{"d":"2018-08-20","o":102.92,"h":103.52,"l":102.6,"c":102.86,"v":198600},{"d":"2018-08-21","o":102.83,"h":103.85,"l":102.83,"c":103.29,"v":209600},{"d":"2018-08-22","o":103.32,"h":103.4,"l":102.74,"c":103.18,"v":103300},{"d":"2018-08-23","o":103.32,"h":103.55,"l":102.76,"c":102.91,"v":124400},{"d":"2018-08-24","o":102.98,"h":104.14,"l":102.98,"c":103.8,"v":127300},{"d":"2018-08-27","o":103.79,"h":104.84,"l":103.79,"c":104.54,"v":175400},{"d":"2018-08-28","o":104.56,"h":105.19,"l":103.81,"c":103.89,"v":214900},{"d":"2018-08-29","o":104.2,"h":105.17,"l":103.77,"c":104.7,"v":199700},{"d":"2018-08-30","o":104.86,"h":105.77,"l":103.82,"c":104.7,"v":231900},{"d":"2018-08-31","o":104.62,"h":105.44,"l":104.38,"c":104.71,"v":153000},{"d":"2018-09-04","o":105.32,"h":106.5,"l":104.58,"c":106.38,"v":323600},{"d":"2018-09-05","o":106.28,"h":108.78,"l":106.28,"c":108.18,"v":334100},{"d":"2018-09-06","o":108.4,"h":109.69,"l":108.13,"c":108.95,"v":228400},{"d":"2018-09-07","o":108.94,"h":108.94,"l":107.79,"c":107.9,"v":258500},{"d":"2018-09-10","o":108.39,"h":109.08,"l":107.89,"c":108.56,"v":212400},{"d":"2018-09-11","o":108.26,"h":108.73,"l":107.54,"c":108.52,"v":101600},{"d":"2018-09-12","o":108.36,"h":109.63,"l":108.12,"c":109.39,"v":154700},{"d":"2018-09-13","o":108.75,"h":110.9,"l":108.67,"c":110.82,"v":273900},{"d":"2018-09-14","o":110.77,"h":112.16,"l":109.79,"c":111.97,"v":424200},{"d":"2018-09-17","o":112.3,"h":112.31,"l":110.91,"c":111.3,"v":564500},{"d":"2018-09-18","o":111.2,"h":111.79,"l":109.97,"c":111.59,"v":202600},{"d":"2018-09-19","o":111.67,"h":111.9,"l":110.53,"c":111.13,"v":204300},{"d":"2018-09-20","o":111.28,"h":111.51,"l":110.19,"c":110.49,"v":204500},{"d":"2018-09-21","o":110.17,"h":110.85,"l":109.67,"c":110.32,"v":473200},{"d":"2018-09-24","o":110.2,"h":111.47,"l":109.99,"c":110.38,"v":352400},{"d":"2018-09-25","o":110.75,"h":110.96,"l":108.62,"c":108.76,"v":279000},{"d":"2018-09-26","o":108.66,"h":109.49,"l":108.37,"c":108.6,"v":629100},{"d":"2018-09-27","o":108.6,"h":109.19,"l":108.16,"c":108.34,"v":255600},{"d":"2018-09-28","o":108.21,"h":108.89,"l":107.55,"c":107.74,"v":416900},{"d":"2018-10-01","o":108.05,"h":109.2,"l":107.37,"c":107.77,"v":208600},{"d":"2018-10-02","o":107.93,"h":108.61,"l":107.6,"c":108.15,"v":210300},{"d":"2018-10-03","o":108.51,"h":108.63,"l":107.53,"c":108,"v":361200},{"d":"2018-10-04","o":107.79,"h":107.79,"l":106.3,"c":107.09,"v":273300},{"d":"2018-10-05","o":107.17,"h":107.64,"l":106.96,"c":107.17,"v":220800},{"d":"2018-10-08","o":107.12,"h":107.85,"l":106.84,"c":107.67,"v":164700},{"d":"2018-10-09","o":107.39,"h":107.39,"l":105.68,"c":105.72,"v":277500},{"d":"2018-10-10","o":105.3,"h":105.77,"l":102.12,"c":102.42,"v":456000},{"d":"2018-10-11","o":102.37,"h":103.46,"l":101.46,"c":101.57,"v":312700},{"d":"2018-10-12","o":102.68,"h":103.36,"l":100.34,"c":101.65,"v":399100},{"d":"2018-10-15","o":101.67,"h":102.96,"l":101.05,"c":102.15,"v":239600},{"d":"2018-10-16","o":102.66,"h":105.77,"l":102.66,"c":105.6,"v":231300},{"d":"2018-10-17","o":106.09,"h":106.09,"l":104.42,"c":105.02,"v":180900},{"d":"2018-10-18","o":104.73,"h":105.24,"l":103.83,"c":104.27,"v":439900},{"d":"2018-10-19","o":104.59,"h":105.21,"l":104.28,"c":104.32,"v":271800},{"d":"2018-10-22","o":104.61,"h":104.74,"l":103.05,"c":103.97,"v":199300},{"d":"2018-10-23","o":102.73,"h":104.57,"l":101.72,"c":103.68,"v":479500},{"d":"2018-10-24","o":103.63,"h":103.82,"l":99.88,"c":100.08,"v":498300},{"d":"2018-10-25","o":100.88,"h":101.97,"l":100.51,"c":101.29,"v":299800},{"d":"2018-10-26","o":100.45,"h":101.05,"l":99.31,"c":100.36,"v":423800},{"d":"2018-10-29","o":101.32,"h":102.07,"l":99.14,"c":100.16,"v":271300},{"d":"2018-10-30","o":100.04,"h":101.41,"l":99.34,"c":101.37,"v":318600},{"d":"2018-10-31","o":102.43,"h":103.07,"l":101.85,"c":101.96,"v":417100},{"d":"2018-11-01","o":102.69,"h":103.47,"l":102.39,"c":103.18,"v":392600},{"d":"2018-11-02","o":97.05,"h":105.33,"l":95.06,"c":103.8,"v":959300},{"d":"2018-11-05","o":103.99,"h":104.48,"l":101.25,"c":101.88,"v":481500},{"d":"2018-11-06","o":101.64,"h":104.77,"l":101.49,"c":104.1,"v":381300},{"d":"2018-11-07","o":104.88,"h":105.26,"l":103.34,"c":105.11,"v":340200},{"d":"2018-11-08","o":104.95,"h":105.77,"l":104.6,"c":105.13,"v":368400},{"d":"2018-11-09","o":104.96,"h":105.8,"l":103.13,"c":104.29,"v":227100},{"d":"2018-11-12","o":104.16,"h":104.35,"l":101.58,"c":101.77,"v":343100},{"d":"2018-11-13","o":102.33,"h":103.46,"l":101.54,"c":102.38,"v":225200},{"d":"2018-11-14","o":103.04,"h":103.91,"l":101.71,"c":102.08,"v":163200},{"d":"2018-11-15","o":101.55,"h":104.83,"l":101.21,"c":104.79,"v":261000},{"d":"2018-11-16","o":104.19,"h":107.15,"l":104.19,"c":106.28,"v":235400},{"d":"2018-11-19","o":106.2,"h":106.65,"l":104.71,"c":105.18,"v":192700},{"d":"2018-11-20","o":104.62,"h":105.43,"l":103.37,"c":104.31,"v":246800},{"d":"2018-11-21","o":104.68,"h":105.19,"l":103.15,"c":103.5,"v":221600},{"d":"2018-11-23","o":103,"h":104.42,"l":102.98,"c":103.9,"v":75400},{"d":"2018-11-26","o":104.72,"h":104.99,"l":102.95,"c":103.69,"v":231700},{"d":"2018-11-27","o":103.3,"h":103.32,"l":102.09,"c":102.3,"v":213400},{"d":"2018-11-28","o":102.8,"h":104.07,"l":101.68,"c":104.03,"v":327800},{"d":"2018-11-29","o":103.72,"h":104.93,"l":103.69,"c":103.85,"v":238400},{"d":"2018-11-30","o":103.66,"h":104.55,"l":103.25,"c":104.05,"v":330400},{"d":"2018-12-03","o":105.23,"h":105.51,"l":102.45,"c":104.46,"v":292000},{"d":"2018-12-04","o":104.86,"h":104.86,"l":102.83,"c":102.94,"v":273100},{"d":"2018-12-06","o":102,"h":102,"l":98.35,"c":101.63,"v":302900},{"d":"2018-12-07","o":100.89,"h":102.85,"l":99.1,"c":99.77,"v":226100},{"d":"2018-12-10","o":99.43,"h":99.86,"l":98.22,"c":99.11,"v":161100},{"d":"2018-12-11","o":100.1,"h":101.02,"l":98.28,"c":98.67,"v":192600},{"d":"2018-12-12","o":100.1,"h":100.94,"l":99.75,"c":99.93,"v":240900},{"d":"2018-12-13","o":100.42,"h":101.27,"l":99.51,"c":100.32,"v":167800},{"d":"2018-12-14","o":100.04,"h":100.96,"l":99.13,"c":100.34,"v":187100},{"d":"2018-12-17","o":99.84,"h":100.65,"l":98.04,"c":98.64,"v":313900},{"d":"2018-12-18","o":99.43,"h":100.27,"l":97.27,"c":97.94,"v":231000},{"d":"2018-12-19","o":98.28,"h":98.84,"l":95.27,"c":95.59,"v":268300},{"d":"2018-12-20","o":95.51,"h":96.15,"l":93.67,"c":95.01,"v":248100},{"d":"2018-12-21","o":94.76,"h":96.61,"l":93.51,"c":93.55,"v":588800},{"d":"2018-12-24","o":92.86,"h":92.86,"l":89.67,"c":89.7,"v":168300},{"d":"2018-12-26","o":89.72,"h":92.01,"l":89.72,"c":91.77,"v":394400},{"d":"2018-12-27","o":90.7,"h":92.48,"l":90.01,"c":92.37,"v":467500},{"d":"2018-12-28","o":92.6,"h":93.91,"l":92.05,"c":92.7,"v":437400},{"d":"2018-12-31","o":92.82,"h":94.07,"l":92.66,"c":94.07,"v":246900},{"d":"2019-01-02","o":92.73,"h":92.73,"l":89.45,"c":90.18,"v":517500},{"d":"2019-01-03","o":88.97,"h":90.21,"l":88.26,"c":89.09,"v":637200},{"d":"2019-01-04","o":90.1,"h":91.9,"l":89.29,"c":91.07,"v":433600},{"d":"2019-01-07","o":90.6,"h":93.49,"l":90.58,"c":91.95,"v":525400},{"d":"2019-01-08","o":92.82,"h":94.1,"l":91.76,"c":93.52,"v":379600},{"d":"2019-01-09","o":93.86,"h":94.2,"l":93.21,"c":93.48,"v":195700},{"d":"2019-01-10","o":93.14,"h":94.82,"l":93.13,"c":94.58,"v":205800},{"d":"2019-01-11","o":94.67,"h":94.75,"l":93.43,"c":94.73,"v":248200},{"d":"2019-01-14","o":94.28,"h":94.85,"l":93.74,"c":93.96,"v":210500},{"d":"2019-01-15","o":93.97,"h":95.4,"l":93.9,"c":94.81,"v":213900},{"d":"2019-01-16","o":94.82,"h":95.35,"l":94.39,"c":94.71,"v":187100},{"d":"2019-01-17","o":94.39,"h":96.17,"l":94.38,"c":95.93,"v":265500},{"d":"2019-01-18","o":96.1,"h":97.97,"l":95.88,"c":97.69,"v":237400},{"d":"2019-01-22","o":97.42,"h":98.25,"l":95.12,"c":96.44,"v":304000},{"d":"2019-01-23","o":96.7,"h":97.77,"l":96.25,"c":97.38,"v":266300},{"d":"2019-01-24","o":97.25,"h":98.06,"l":96.71,"c":97.13,"v":135300},{"d":"2019-01-25","o":97.91,"h":98.35,"l":97.07,"c":97.39,"v":116300},{"d":"2019-01-28","o":97.39,"h":98.51,"l":97.28,"c":97.88,"v":217900},{"d":"2019-01-29","o":97.42,"h":98.42,"l":97.42,"c":97.94,"v":161600},{"d":"2019-01-30","o":98.1,"h":98.8,"l":97.62,"c":97.96,"v":292500},{"d":"2019-01-31","o":98,"h":99.28,"l":97.24,"c":99.12,"v":346500},{"d":"2019-02-01","o":99.33,"h":99.98,"l":99.05,"c":99.55,"v":269600},{"d":"2019-02-04","o":99.42,"h":99.89,"l":98.52,"c":99.85,"v":137200},{"d":"2019-02-05","o":99.95,"h":101.13,"l":99.42,"c":101.07,"v":288000},{"d":"2019-02-06","o":100.62,"h":102,"l":100.58,"c":101.59,"v":206800},{"d":"2019-02-07","o":101.13,"h":102.04,"l":100.84,"c":101.95,"v":202100},{"d":"2019-02-08","o":101.57,"h":102.31,"l":100.96,"c":101.39,"v":184300},{"d":"2019-02-11","o":101.88,"h":102.45,"l":101.24,"c":101.7,"v":239100},{"d":"2019-02-12","o":102.3,"h":102.69,"l":101.74,"c":102.32,"v":230000},{"d":"2019-02-13","o":102.71,"h":103.51,"l":102.26,"c":102.8,"v":229700},{"d":"2019-02-14","o":102.24,"h":103.03,"l":101.56,"c":101.77,"v":234000},{"d":"2019-02-15","o":102.32,"h":102.46,"l":101.35,"c":101.94,"v":235800},{"d":"2019-02-19","o":101.84,"h":102.03,"l":101.26,"c":101.55,"v":378800},{"d":"2019-02-20","o":101.47,"h":102.66,"l":101.31,"c":102.26,"v":282100},{"d":"2019-02-21","o":102.3,"h":104,"l":100.64,"c":103.12,"v":508600},{"d":"2019-02-22","o":102.48,"h":103.55,"l":101.24,"c":102.05,"v":303400},{"d":"2019-02-25","o":102.27,"h":102.6,"l":101.11,"c":101.56,"v":336100},{"d":"2019-02-26","o":101.21,"h":101.67,"l":100.93,"c":101.31,"v":302500},{"d":"2019-02-27","o":102.02,"h":102.3,"l":100.79,"c":101.41,"v":375300},{"d":"2019-02-28","o":101.26,"h":102.05,"l":100.97,"c":101.73,"v":311500},{"d":"2019-03-01","o":102.21,"h":102.21,"l":100.69,"c":100.81,"v":245900},{"d":"2019-03-04","o":101.25,"h":102.15,"l":100.63,"c":101.61,"v":324000},{"d":"2019-03-05","o":101.68,"h":102.27,"l":101.33,"c":101.47,"v":211000},{"d":"2019-03-06","o":101.53,"h":102.02,"l":100.43,"c":100.49,"v":127500},{"d":"2019-03-07","o":100.2,"h":100.63,"l":99.36,"c":99.88,"v":151600},{"d":"2019-03-08","o":99.21,"h":100.62,"l":99.21,"c":100.47,"v":146300},{"d":"2019-03-11","o":100.6,"h":102.07,"l":100.57,"c":102.02,"v":175300},{"d":"2019-03-12","o":102.06,"h":102.91,"l":102.05,"c":102.26,"v":176700},{"d":"2019-03-13","o":102.5,"h":103.34,"l":102.09,"c":102.28,"v":287600},{"d":"2019-03-14","o":102.34,"h":103.04,"l":101.81,"c":102.89,"v":169400},{"d":"2019-03-15","o":102.92,"h":103.58,"l":102.58,"c":103.05,"v":278600},{"d":"2019-03-18","o":103.22,"h":103.84,"l":102.85,"c":103.71,"v":132800},{"d":"2019-03-19","o":104.22,"h":104.59,"l":103.24,"c":103.6,"v":188800},{"d":"2019-03-20","o":103.42,"h":104.83,"l":102.86,"c":103.95,"v":181300},{"d":"2019-03-21","o":103.57,"h":105.68,"l":103.57,"c":105.54,"v":194000},{"d":"2019-03-22","o":105.26,"h":105.26,"l":103.5,"c":103.83,"v":213200},{"d":"2019-03-25","o":103.55,"h":104.97,"l":103.02,"c":104.51,"v":163900},{"d":"2019-03-26","o":105,"h":106.38,"l":104.7,"c":105.44,"v":262300},{"d":"2019-03-27","o":105.52,"h":106.49,"l":105.13,"c":105.52,"v":179500},{"d":"2019-03-28","o":105.76,"h":106.39,"l":105.42,"c":106.19,"v":129900},{"d":"2019-03-29","o":106.1,"h":106.68,"l":105.47,"c":106.39,"v":337900},{"d":"2019-04-01","o":106.91,"h":107.82,"l":106.21,"c":107.71,"v":234000},{"d":"2019-04-02","o":107.8,"h":107.8,"l":106.66,"c":107.22,"v":194600},{"d":"2019-04-03","o":107.61,"h":108.08,"l":107.16,"c":107.47,"v":201200},{"d":"2019-04-04","o":107.68,"h":108.16,"l":107.29,"c":108.1,"v":164000},{"d":"2019-04-05","o":107.57,"h":108.96,"l":107.57,"c":108.74,"v":161400},{"d":"2019-04-08","o":108.65,"h":109.27,"l":107.99,"c":108.99,"v":149600},{"d":"2019-04-09","o":108.39,"h":108.56,"l":107.52,"c":108.16,"v":183400},{"d":"2019-04-10","o":108.22,"h":109.3,"l":107.95,"c":109.04,"v":166200},{"d":"2019-04-11","o":109.29,"h":109.86,"l":108.98,"c":109.66,"v":228900},{"d":"2019-04-12","o":109.95,"h":110.7,"l":109.79,"c":110.31,"v":185900},{"d":"2019-04-15","o":110.34,"h":110.5,"l":109.49,"c":109.89,"v":190500},{"d":"2019-04-16","o":109.81,"h":109.97,"l":108.76,"c":109.62,"v":197600},{"d":"2019-04-17","o":109.68,"h":109.75,"l":107.59,"c":107.7,"v":150500},{"d":"2019-04-18","o":107.93,"h":108.38,"l":107.3,"c":108.21,"v":214600},{"d":"2019-04-22","o":108.25,"h":109.37,"l":108.25,"c":108.93,"v":165800},{"d":"2019-04-23","o":109.03,"h":110.53,"l":109.03,"c":110.06,"v":220800},{"d":"2019-04-24","o":109.97,"h":110.86,"l":109.94,"c":109.94,"v":152200},{"d":"2019-04-25","o":109.21,"h":109.97,"l":108.83,"c":109.45,"v":132400},{"d":"2019-04-26","o":109.71,"h":111.65,"l":109.7,"c":111.42,"v":138900},{"d":"2019-04-29","o":111.38,"h":111.72,"l":110.76,"c":111.32,"v":137600},{"d":"2019-04-30","o":110.75,"h":111.81,"l":109.93,"c":111.24,"v":277600},{"d":"2019-05-01","o":112.27,"h":114.66,"l":111.55,"c":112.81,"v":336100},{"d":"2019-05-02","o":112.81,"h":113.12,"l":111.62,"c":113,"v":345200},{"d":"2019-05-03","o":113.3,"h":114.14,"l":112.73,"c":113.85,"v":310200},{"d":"2019-05-06","o":112.54,"h":115.52,"l":112.54,"c":115.02,"v":263000},{"d":"2019-05-07","o":113.98,"h":114.68,"l":113.14,"c":113.97,"v":159500},{"d":"2019-05-08","o":113.78,"h":114.48,"l":113.31,"c":113.99,"v":169400},{"d":"2019-05-09","o":113.38,"h":113.79,"l":112.76,"c":113,"v":259300},{"d":"2019-05-10","o":112.72,"h":113.71,"l":112.18,"c":113.6,"v":225100},{"d":"2019-05-13","o":111.91,"h":113.17,"l":111.29,"c":112.8,"v":160100},{"d":"2019-05-14","o":113.39,"h":114.36,"l":112.89,"c":112.98,"v":132600},{"d":"2019-05-15","o":112.76,"h":113.77,"l":112.36,"c":113.24,"v":116500},{"d":"2019-05-16","o":113.38,"h":114.5,"l":113.26,"c":114.11,"v":218800},{"d":"2019-05-17","o":113.49,"h":114.46,"l":113.49,"c":113.78,"v":151800},{"d":"2019-05-20","o":113.19,"h":113.81,"l":112.83,"c":113.04,"v":175600},{"d":"2019-05-21","o":113.51,"h":113.89,"l":113.09,"c":113.48,"v":156300},{"d":"2019-05-22","o":113.77,"h":113.98,"l":113,"c":113.15,"v":146800},{"d":"2019-05-23","o":112.54,"h":113.69,"l":112.04,"c":112.96,"v":119600},{"d":"2019-05-24","o":113.29,"h":113.87,"l":112.75,"c":112.93,"v":117700},{"d":"2019-05-28","o":113.04,"h":113.62,"l":112.69,"c":112.9,"v":259200},{"d":"2019-05-29","o":112.54,"h":113.44,"l":112.28,"c":112.7,"v":188200},{"d":"2019-05-30","o":112.73,"h":113.63,"l":112.54,"c":113.51,"v":128700},{"d":"2019-05-31","o":112.53,"h":113.73,"l":111.5,"c":113.27,"v":247400},{"d":"2019-06-03","o":113.41,"h":115,"l":113.41,"c":114.03,"v":297400},{"d":"2019-06-04","o":114.7,"h":115.98,"l":113.68,"c":115.72,"v":483400},{"d":"2019-06-05","o":115.9,"h":117.18,"l":115.41,"c":117.13,"v":392000},{"d":"2019-06-06","o":117.21,"h":120.39,"l":117.21,"c":120.23,"v":319800},{"d":"2019-06-07","o":120,"h":122.6,"l":119.92,"c":121.92,"v":427800},{"d":"2019-06-10","o":122.19,"h":123.28,"l":121.63,"c":123.22,"v":253200},{"d":"2019-06-11","o":124,"h":124.45,"l":121.21,"c":122.58,"v":365600},{"d":"2019-06-12","o":122.99,"h":122.99,"l":121.19,"c":121.62,"v":273400},{"d":"2019-06-13","o":121.5,"h":122.1,"l":120.31,"c":120.72,"v":166500},{"d":"2019-06-14","o":120.46,"h":120.51,"l":119.57,"c":120.09,"v":187300},{"d":"2019-06-17","o":120.04,"h":120.84,"l":119.79,"c":120.17,"v":136300},{"d":"2019-06-18","o":120.59,"h":120.7,"l":119.38,"c":119.49,"v":208300},{"d":"2019-06-19","o":119.63,"h":120,"l":118.82,"c":119.41,"v":340200},{"d":"2019-06-20","o":120.89,"h":121,"l":118.28,"c":119.81,"v":335100},{"d":"2019-06-21","o":119.32,"h":119.85,"l":117.43,"c":119.38,"v":603600},{"d":"2019-06-24","o":119.5,"h":119.5,"l":118.48,"c":118.78,"v":187700},{"d":"2019-06-25","o":119,"h":121.79,"l":118.88,"c":121.06,"v":300700},{"d":"2019-06-26","o":121.24,"h":121.25,"l":119.1,"c":119.24,"v":236700},{"d":"2019-06-27","o":119.39,"h":121.81,"l":119.39,"c":121.55,"v":247700},{"d":"2019-06-28","o":121.62,"h":124.75,"l":121.62,"c":124.34,"v":831100},{"d":"2019-07-01","o":125,"h":126.2,"l":123.12,"c":124.27,"v":322000},{"d":"2019-07-02","o":124.37,"h":124.71,"l":123.22,"c":123.54,"v":402400},{"d":"2019-07-03","o":124,"h":125.92,"l":124,"c":125.92,"v":188600},{"d":"2019-07-05","o":125.21,"h":125.26,"l":123.01,"c":124.61,"v":255300},{"d":"2019-07-08","o":125.5,"h":125.5,"l":123.64,"c":123.99,"v":199600},{"d":"2019-07-09","o":123.79,"h":124.53,"l":123.79,"c":124.07,"v":235000},{"d":"2019-07-10","o":124.63,"h":125.79,"l":123.35,"c":123.58,"v":169900},{"d":"2019-07-11","o":123.27,"h":124.12,"l":123.01,"c":124.02,"v":226400},{"d":"2019-07-12","o":124.19,"h":124.19,"l":123.21,"c":123.41,"v":241000},{"d":"2019-07-15","o":123.15,"h":123.96,"l":122.69,"c":122.92,"v":189600},{"d":"2019-07-16","o":123.12,"h":123.36,"l":122.3,"c":123.16,"v":230800},{"d":"2019-07-17","o":123.12,"h":124.43,"l":123.12,"c":123.53,"v":267300},{"d":"2019-07-18","o":123.15,"h":124.45,"l":123.03,"c":124.36,"v":173900},{"d":"2019-07-19","o":124.71,"h":124.95,"l":123.36,"c":123.4,"v":226000},{"d":"2019-07-22","o":123.51,"h":123.89,"l":122.82,"c":123.16,"v":153800},{"d":"2019-07-23","o":123.89,"h":124.71,"l":123.38,"c":124.51,"v":183600},{"d":"2019-07-24","o":124.01,"h":124.55,"l":122.84,"c":123.29,"v":215300},{"d":"2019-07-25","o":123,"h":124.28,"l":122.68,"c":122.92,"v":273700},{"d":"2019-07-26","o":123.13,"h":124.77,"l":122.93,"c":124.49,"v":198000},{"d":"2019-07-29","o":124.45,"h":125.66,"l":123.54,"c":124.94,"v":277400},{"d":"2019-07-30","o":123.8,"h":124.57,"l":122.96,"c":123.81,"v":221700},{"d":"2019-07-31","o":123.49,"h":123.86,"l":119.94,"c":121.02,"v":621400},{"d":"2019-08-01","o":120.19,"h":120.19,"l":114.84,"c":117.56,"v":533000},{"d":"2019-08-02","o":116.61,"h":118.34,"l":115.65,"c":118.02,"v":316600},{"d":"2019-08-05","o":116.44,"h":119.03,"l":116.25,"c":117.08,"v":462500},{"d":"2019-08-06","o":117.55,"h":120.81,"l":117.38,"c":119.72,"v":356400},{"d":"2019-08-07","o":119.1,"h":122.26,"l":118.7,"c":121.66,"v":268700},{"d":"2019-08-08","o":122.48,"h":124,"l":121.59,"c":122.87,"v":374300},{"d":"2019-08-09","o":122.74,"h":123.23,"l":121.05,"c":121.08,"v":186400},{"d":"2019-08-12","o":121.02,"h":121.68,"l":119.92,"c":120.02,"v":135600},{"d":"2019-08-13","o":119.78,"h":121.81,"l":119.05,"c":121.22,"v":216300},{"d":"2019-08-14","o":120.01,"h":120.73,"l":118.99,"c":119.09,"v":375800},{"d":"2019-08-15","o":119.25,"h":120.25,"l":117.95,"c":118.33,"v":238400},{"d":"2019-08-16","o":118.91,"h":120.74,"l":117.95,"c":120.25,"v":197800},{"d":"2019-08-19","o":121.2,"h":121.48,"l":120,"c":120.22,"v":206400},{"d":"2019-08-20","o":120.1,"h":120.1,"l":118.46,"c":118.88,"v":141800},{"d":"2019-08-21","o":119.66,"h":119.83,"l":118.89,"c":119.33,"v":298500},{"d":"2019-08-22","o":119.83,"h":120.72,"l":119.04,"c":120.54,"v":227100},{"d":"2019-08-23","o":120.55,"h":121.33,"l":119.89,"c":120.26,"v":296100},{"d":"2019-08-26","o":120.72,"h":121.23,"l":119.91,"c":120.99,"v":237100},{"d":"2019-08-27","o":121.48,"h":121.83,"l":120.81,"c":121.5,"v":183000},{"d":"2019-08-28","o":121.49,"h":122.14,"l":120.63,"c":121.86,"v":221100},{"d":"2019-08-29","o":122.88,"h":123.44,"l":121.15,"c":121.69,"v":184600},{"d":"2019-08-30","o":122.38,"h":123.32,"l":121.23,"c":122.22,"v":183700},{"d":"2019-09-03","o":120.81,"h":121.08,"l":118.57,"c":119.65,"v":262000},{"d":"2019-09-04","o":120.73,"h":122.05,"l":120.19,"c":121.94,"v":160800},{"d":"2019-09-05","o":122.99,"h":123.21,"l":120.98,"c":121.2,"v":230100},{"d":"2019-09-06","o":120.96,"h":121.84,"l":120.32,"c":120.88,"v":239300},{"d":"2019-09-09","o":121.57,"h":121.57,"l":118.77,"c":119.1,"v":232900},{"d":"2019-09-10","o":118.98,"h":119.32,"l":116.12,"c":119.11,"v":258200},{"d":"2019-09-11","o":118.9,"h":119.53,"l":116.72,"c":118.63,"v":231700},{"d":"2019-09-12","o":119.08,"h":119.7,"l":117.98,"c":118.05,"v":163300},{"d":"2019-09-13","o":118.55,"h":118.97,"l":117.66,"c":118.4,"v":269900},{"d":"2019-09-16","o":117.72,"h":117.72,"l":115.87,"c":116.48,"v":192100},{"d":"2019-09-17","o":116.2,"h":117.86,"l":116.07,"c":117.01,"v":216700},{"d":"2019-09-18","o":116.89,"h":118.95,"l":116.56,"c":118.3,"v":253400},{"d":"2019-09-19","o":118.33,"h":118.95,"l":117.64,"c":117.85,"v":304200},{"d":"2019-09-20","o":118.14,"h":119.02,"l":117.56,"c":118.05,"v":527900},{"d":"2019-09-23","o":117.61,"h":118.97,"l":117.61,"c":118.1,"v":164300},{"d":"2019-09-24","o":118.6,"h":119.49,"l":118.25,"c":118.51,"v":187100},{"d":"2019-09-25","o":118.71,"h":119.44,"l":118.67,"c":119.12,"v":202100},{"d":"2019-09-26","o":119.57,"h":119.68,"l":118.52,"c":118.92,"v":117900},{"d":"2019-09-27","o":119.21,"h":119.31,"l":118.06,"c":118.67,"v":149100},{"d":"2019-09-30","o":118.95,"h":119.41,"l":117.84,"c":118.45,"v":219700},{"d":"2019-10-01","o":119.29,"h":119.73,"l":117.5,"c":117.67,"v":143300},{"d":"2019-10-02","o":117,"h":117.02,"l":115.06,"c":115.35,"v":225600},{"d":"2019-10-03","o":115,"h":115.23,"l":113.78,"c":114.99,"v":241100},{"d":"2019-10-04","o":115.31,"h":117.62,"l":115.09,"c":117.33,"v":162400},{"d":"2019-10-07","o":116.69,"h":117.45,"l":116.24,"c":116.56,"v":216100},{"d":"2019-10-08","o":116.01,"h":117.76,"l":114.51,"c":114.78,"v":221900},{"d":"2019-10-09","o":115.82,"h":116.89,"l":115.38,"c":116.48,"v":134700},{"d":"2019-10-10","o":116.48,"h":117.24,"l":115.73,"c":116.31,"v":102400},{"d":"2019-10-11","o":116.92,"h":118,"l":116.24,"c":116.33,"v":213700},{"d":"2019-10-14","o":116.32,"h":116.88,"l":115.74,"c":115.85,"v":131900},{"d":"2019-10-15","o":116.34,"h":116.64,"l":115.05,"c":115.18,"v":182500},{"d":"2019-10-16","o":115.14,"h":115.6,"l":114.4,"c":115.47,"v":213700},{"d":"2019-10-17","o":115.57,"h":117.08,"l":115.5,"c":116.55,"v":153800},{"d":"2019-10-18","o":116.42,"h":118,"l":116.42,"c":117.78,"v":219100},{"d":"2019-10-21","o":118.37,"h":119.11,"l":117.8,"c":117.9,"v":142900},{"d":"2019-10-22","o":118.03,"h":118.05,"l":116.62,"c":116.66,"v":85400},{"d":"2019-10-23","o":116.53,"h":117.93,"l":116.5,"c":117.37,"v":104800},{"d":"2019-10-24","o":117.45,"h":118.13,"l":116.74,"c":117.34,"v":122500},{"d":"2019-10-25","o":117.21,"h":118.62,"l":117.21,"c":117.88,"v":120300},{"d":"2019-10-28","o":117.96,"h":118.8,"l":117.84,"c":118.2,"v":134100},{"d":"2019-10-29","o":117.45,"h":119.13,"l":117.45,"c":118.51,"v":136600},{"d":"2019-10-30","o":118.58,"h":119.63,"l":117.77,"c":119.25,"v":148200},{"d":"2019-10-31","o":119.04,"h":119.63,"l":117.62,"c":118.15,"v":316000},{"d":"2019-11-01","o":113.67,"h":115.56,"l":109.54,"c":110.79,"v":583300},{"d":"2019-11-04","o":111.01,"h":111.76,"l":108.41,"c":108.67,"v":553700},{"d":"2019-11-05","o":109.21,"h":110.25,"l":108.43,"c":108.66,"v":385300},{"d":"2019-11-06","o":108.67,"h":109.81,"l":108.42,"c":109.49,"v":369800},{"d":"2019-11-07","o":109.53,"h":110.53,"l":108.91,"c":109.4,"v":189400},{"d":"2019-11-08","o":109.31,"h":110.93,"l":108.87,"c":109,"v":303500},{"d":"2019-11-11","o":108.48,"h":109.76,"l":108.48,"c":108.58,"v":181500},{"d":"2019-11-12","o":108.64,"h":109.3,"l":108.16,"c":108.22,"v":185400},{"d":"2019-11-13","o":108.32,"h":110.07,"l":108.02,"c":109.62,"v":385400},{"d":"2019-11-14","o":109.48,"h":110.58,"l":109.48,"c":110.47,"v":224000},{"d":"2019-11-15","o":110.73,"h":110.73,"l":109.7,"c":109.96,"v":307300},{"d":"2019-11-18","o":109.92,"h":110.95,"l":109.88,"c":110.34,"v":352100},{"d":"2019-11-19","o":110.73,"h":111.4,"l":110.45,"c":110.5,"v":258700},{"d":"2019-11-20","o":110.12,"h":111.85,"l":110.12,"c":110.7,"v":961400},{"d":"2019-11-21","o":111.23,"h":112.05,"l":110.18,"c":111.3,"v":244200},{"d":"2019-11-22","o":111.65,"h":111.67,"l":110,"c":110.12,"v":151700},{"d":"2019-11-25","o":110.26,"h":111.06,"l":110.17,"c":110.95,"v":264400},{"d":"2019-11-26","o":111.52,"h":112.65,"l":110.97,"c":112.56,"v":221900},{"d":"2019-11-27","o":112.99,"h":113.58,"l":112.63,"c":112.83,"v":145500},{"d":"2019-11-29","o":112.64,"h":113.21,"l":111.94,"c":112.12,"v":89300},{"d":"2019-12-02","o":112.52,"h":112.72,"l":111.62,"c":112.01,"v":273300},{"d":"2019-12-03","o":111.51,"h":113.31,"l":111.14,"c":112.71,"v":246400},{"d":"2019-12-04","o":112.74,"h":113.48,"l":111.74,"c":111.78,"v":284600},{"d":"2019-12-05","o":111.89,"h":112.66,"l":111.65,"c":111.95,"v":243700},{"d":"2019-12-06","o":112.79,"h":113,"l":111.8,"c":112.08,"v":322100},{"d":"2019-12-09","o":112.31,"h":112.84,"l":111.69,"c":112.63,"v":255000},{"d":"2019-12-10","o":112.47,"h":112.83,"l":111.34,"c":111.94,"v":219500},{"d":"2019-12-11","o":111.97,"h":112.77,"l":111.9,"c":112.57,"v":141100},{"d":"2019-12-12","o":112.51,"h":114.44,"l":112.51,"c":114.18,"v":407000},{"d":"2019-12-13","o":113.98,"h":115.39,"l":113.33,"c":113.97,"v":380400},{"d":"2019-12-16","o":114.46,"h":114.71,"l":113.3,"c":114.32,"v":194200},{"d":"2019-12-17","o":114.13,"h":114.75,"l":113.06,"c":113.35,"v":248900},{"d":"2019-12-18","o":113.35,"h":113.37,"l":112.36,"c":113.08,"v":204000},{"d":"2019-12-19","o":113.16,"h":113.48,"l":112.8,"c":113.26,"v":172100},{"d":"2019-12-20","o":113.72,"h":115.14,"l":113.72,"c":114.96,"v":473500},{"d":"2019-12-23","o":114.93,"h":115.37,"l":114.23,"c":115.37,"v":144300},{"d":"2019-12-24","o":115.31,"h":115.64,"l":114.68,"c":114.73,"v":63800},{"d":"2019-12-26","o":114.74,"h":114.86,"l":113.8,"c":114.82,"v":110900},{"d":"2019-12-27","o":115.22,"h":115.35,"l":114.15,"c":115.02,"v":87800},{"d":"2019-12-30","o":114.94,"h":115.8,"l":114.67,"c":115.76,"v":193000},{"d":"2019-12-31","o":115.72,"h":116.2,"l":115.02,"c":115.62,"v":310700},{"d":"2020-01-02","o":115.5,"h":116.48,"l":112.93,"c":113.68,"v":362700},{"d":"2020-01-03","o":112.81,"h":114.84,"l":112.81,"c":114.04,"v":221500},{"d":"2020-01-06","o":113.66,"h":114.49,"l":113.56,"c":114.05,"v":282400},{"d":"2020-01-07","o":113.56,"h":114.01,"l":112.74,"c":112.91,"v":234700},{"d":"2020-01-08","o":113.08,"h":114.18,"l":113.08,"c":113.22,"v":331000},{"d":"2020-01-09","o":113.77,"h":115.06,"l":113.32,"c":114.66,"v":329100},{"d":"2020-01-10","o":114.66,"h":116.17,"l":114.57,"c":115.79,"v":196800},{"d":"2020-01-13","o":115.49,"h":116.56,"l":115.37,"c":116.2,"v":248500},{"d":"2020-01-14","o":116.25,"h":116.32,"l":115.14,"c":116.13,"v":160800},{"d":"2020-01-15","o":116.32,"h":117.23,"l":115.9,"c":116.71,"v":241500},{"d":"2020-01-16","o":117.21,"h":118.27,"l":117.18,"c":118.22,"v":187300},{"d":"2020-01-17","o":118.31,"h":118.61,"l":117.06,"c":117.32,"v":190600},{"d":"2020-01-21","o":116.66,"h":116.77,"l":115.35,"c":115.63,"v":189300},{"d":"2020-01-22","o":115.69,"h":116.43,"l":115.48,"c":115.67,"v":141800},{"d":"2020-01-23","o":115.33,"h":119.02,"l":114.77,"c":117.37,"v":301000},{"d":"2020-01-24","o":117.4,"h":118.16,"l":116.62,"c":117.12,"v":213000},{"d":"2020-01-27","o":115.54,"h":117.26,"l":115.22,"c":116.49,"v":239100},{"d":"2020-01-28","o":116.41,"h":116.58,"l":115.57,"c":115.97,"v":178600},{"d":"2020-01-29","o":115.91,"h":117.08,"l":115.53,"c":115.94,"v":211200},{"d":"2020-01-30","o":115.02,"h":117.01,"l":114.33,"c":116.54,"v":153200},{"d":"2020-01-31","o":115.91,"h":116.39,"l":115.14,"c":115.51,"v":300700},{"d":"2020-02-03","o":115.61,"h":117.54,"l":115.51,"c":117.24,"v":271300},{"d":"2020-02-04","o":117.79,"h":118.49,"l":116.2,"c":116.95,"v":313700},{"d":"2020-02-05","o":117.14,"h":118.29,"l":116.75,"c":117.87,"v":188100},{"d":"2020-02-06","o":118.05,"h":118.95,"l":117.46,"c":117.53,"v":247800},{"d":"2020-02-07","o":117.07,"h":117.68,"l":116.22,"c":116.7,"v":144500},{"d":"2020-02-10","o":116.42,"h":117.1,"l":115.48,"c":115.8,"v":142600},{"d":"2020-02-11","o":116.02,"h":116.89,"l":115.4,"c":116.05,"v":197600},{"d":"2020-02-12","o":116.13,"h":116.21,"l":114.3,"c":114.71,"v":448200},{"d":"2020-02-13","o":114.58,"h":116.55,"l":113.69,"c":116.2,"v":200400},{"d":"2020-02-14","o":116.6,"h":117.75,"l":116.17,"c":116.67,"v":216800},{"d":"2020-02-18","o":116.47,"h":116.63,"l":115.08,"c":115.26,"v":271300},{"d":"2020-02-19","o":115.37,"h":116.62,"l":114.72,"c":115.01,"v":289200},{"d":"2020-02-20","o":114.61,"h":115.67,"l":113.74,"c":114.93,"v":378400},{"d":"2020-02-21","o":111.52,"h":114.65,"l":109.16,"c":111.98,"v":720600},{"d":"2020-02-24","o":110.5,"h":111.21,"l":109.17,"c":109.21,"v":447900},{"d":"2020-02-25","o":109.22,"h":109.57,"l":106.71,"c":106.94,"v":641400},{"d":"2020-02-26","o":104,"h":106.56,"l":102.77,"c":104.68,"v":504500},{"d":"2020-02-27","o":103.4,"h":104.76,"l":101.95,"c":102.4,"v":670500},{"d":"2020-02-28","o":99.73,"h":102.21,"l":99.32,"c":101.07,"v":690800},{"d":"2020-03-02","o":101.62,"h":103.76,"l":100.81,"c":103.58,"v":331800},{"d":"2020-03-03","o":103.79,"h":105.72,"l":102.2,"c":102.76,"v":353300},{"d":"2020-03-04","o":105.39,"h":107.63,"l":104.44,"c":107.44,"v":294500},{"d":"2020-03-05","o":105.34,"h":105.8,"l":102.64,"c":103.98,"v":273800},{"d":"2020-03-06","o":101.61,"h":107.41,"l":101.33,"c":107.3,"v":624000},{"d":"2020-03-09","o":102.74,"h":105,"l":99.48,"c":101.45,"v":597100},{"d":"2020-03-10","o":103.6,"h":103.99,"l":99.39,"c":103.99,"v":522300},{"d":"2020-03-11","o":101.67,"h":101.67,"l":97.92,"c":99.08,"v":705800},{"d":"2020-03-12","o":92.48,"h":96.4,"l":87.5,"c":94.4,"v":843100},{"d":"2020-03-13","o":98.08,"h":99.44,"l":91.12,"c":96.39,"v":596000},{"d":"2020-03-16","o":87.4,"h":94.48,"l":87.4,"c":87.88,"v":667400},{"d":"2020-03-17","o":89.95,"h":96.95,"l":89.48,"c":96.45,"v":595700},{"d":"2020-03-18","o":91.69,"h":96.98,"l":90.34,"c":96.75,"v":762000},{"d":"2020-03-19","o":96.49,"h":101.22,"l":93.59,"c":98.88,"v":354700},{"d":"2020-03-20","o":98.81,"h":99.98,"l":89.13,"c":92.51,"v":727300},{"d":"2020-03-23","o":92.06,"h":93.24,"l":79.84,"c":83.93,"v":698800},{"d":"2020-03-24","o":87.27,"h":88.32,"l":82.69,"c":88.06,"v":535600},{"d":"2020-03-25","o":89,"h":93.66,"l":86.22,"c":90.18,"v":576200},{"d":"2020-03-26","o":90.85,"h":97.34,"l":90.22,"c":96.2,"v":447000},{"d":"2020-03-27","o":94.54,"h":95.84,"l":92.1,"c":94,"v":482000},{"d":"2020-03-30","o":94.97,"h":100.96,"l":94.37,"c":100.48,"v":435400},{"d":"2020-03-31","o":100.52,"h":102.75,"l":97.44,"c":99.54,"v":531000},{"d":"2020-04-01","o":97.71,"h":98.68,"l":95.44,"c":96.21,"v":296500},{"d":"2020-04-02","o":95.81,"h":97.14,"l":94.12,"c":96.15,"v":455700},{"d":"2020-04-03","o":94.88,"h":97.42,"l":93.36,"c":94.19,"v":370300},{"d":"2020-04-06","o":97.07,"h":101.18,"l":97.07,"c":100.76,"v":503200},{"d":"2020-04-07","o":103.55,"h":103.55,"l":99.22,"c":101.12,"v":378000},{"d":"2020-04-08","o":102.65,"h":105.29,"l":100.64,"c":104.11,"v":328500},{"d":"2020-04-09","o":105.04,"h":108.03,"l":104.23,"c":107.27,"v":399300},{"d":"2020-04-13","o":106.99,"h":107.43,"l":102.3,"c":102.35,"v":234000},{"d":"2020-04-14","o":104.56,"h":105.37,"l":103.36,"c":104.02,"v":239700},{"d":"2020-04-15","o":102.28,"h":104.19,"l":100.61,"c":100.93,"v":441400},{"d":"2020-04-16","o":103.03,"h":103.03,"l":99.68,"c":101.85,"v":294000},{"d":"2020-04-17","o":103.86,"h":105.02,"l":102.4,"c":102.94,"v":256200},{"d":"2020-04-20","o":101.86,"h":107.94,"l":101.13,"c":106.94,"v":856400},{"d":"2020-04-21","o":105.85,"h":106.99,"l":104.12,"c":106.12,"v":475500},{"d":"2020-04-22","o":106.99,"h":107.04,"l":104.12,"c":106.3,"v":436400},{"d":"2020-04-23","o":106.62,"h":107.32,"l":104.95,"c":105.02,"v":347600},{"d":"2020-04-24","o":105.41,"h":105.41,"l":103.09,"c":104.12,"v":377000},{"d":"2020-04-27","o":109.33,"h":114.1,"l":106.88,"c":112.58,"v":457700},{"d":"2020-04-28","o":112.6,"h":114.66,"l":110.99,"c":111.18,"v":274600},{"d":"2020-04-29","o":112.56,"h":113.63,"l":109.82,"c":110.08,"v":236600},{"d":"2020-04-30","o":108.99,"h":110.07,"l":106.34,"c":107.08,"v":730600},{"d":"2020-05-01","o":110.56,"h":110.56,"l":104.71,"c":106.14,"v":506200},{"d":"2020-05-04","o":105.53,"h":107.33,"l":105.08,"c":106.81,"v":324300},{"d":"2020-05-05","o":106.78,"h":107.63,"l":105.4,"c":105.56,"v":332500},{"d":"2020-05-06","o":106.77,"h":107.05,"l":104.76,"c":104.86,"v":234000},{"d":"2020-05-07","o":105.52,"h":106.89,"l":105.14,"c":105.47,"v":285200},{"d":"2020-05-08","o":106.98,"h":107.99,"l":106.56,"c":107.53,"v":257000},{"d":"2020-05-11","o":106.66,"h":107.51,"l":106.08,"c":106.31,"v":344000},{"d":"2020-05-12","o":106.43,"h":106.43,"l":103.85,"c":103.95,"v":233300},{"d":"2020-05-13","o":103.39,"h":103.39,"l":101.65,"c":102.42,"v":267100},{"d":"2020-05-14","o":101.01,"h":102.62,"l":99.11,"c":102.46,"v":246200},{"d":"2020-05-15","o":101.47,"h":101.7,"l":100.05,"c":101.5,"v":476400},{"d":"2020-05-18","o":104.07,"h":105.15,"l":102.95,"c":104.15,"v":304500},{"d":"2020-05-19","o":103.79,"h":105.75,"l":103.16,"c":103.73,"v":214700},{"d":"2020-05-20","o":104.45,"h":105.52,"l":104.08,"c":104.41,"v":146200},{"d":"2020-05-21","o":104.44,"h":105.71,"l":104.44,"c":105.09,"v":233900},{"d":"2020-05-22","o":104.97,"h":105.25,"l":103.71,"c":105.1,"v":151200},{"d":"2020-05-26","o":107.34,"h":110.19,"l":106.78,"c":109.55,"v":332200},{"d":"2020-05-27","o":111.07,"h":112.65,"l":110.35,"c":112.55,"v":290400},{"d":"2020-05-28","o":113.33,"h":113.33,"l":110.94,"c":111.6,"v":233600},{"d":"2020-05-29","o":111.1,"h":111.53,"l":109.71,"c":111.39,"v":215300},{"d":"2020-06-01","o":111.28,"h":111.88,"l":110.6,"c":111.42,"v":277000},{"d":"2020-06-02","o":111.75,"h":112.47,"l":110.94,"c":112.07,"v":224900},{"d":"2020-06-03","o":112.7,"h":114.1,"l":112.7,"c":113.28,"v":196600},{"d":"2020-06-04","o":113.5,"h":113.5,"l":111.02,"c":112.14,"v":182500},{"d":"2020-06-05","o":113.8,"h":114.28,"l":112.91,"c":113.4,"v":235500},{"d":"2020-06-08","o":112.82,"h":114,"l":112.29,"c":113.58,"v":244700},{"d":"2020-06-09","o":112.78,"h":113.45,"l":111.91,"c":112.47,"v":292100},{"d":"2020-06-10","o":113,"h":113,"l":110.82,"c":111.64,"v":366600},{"d":"2020-06-11","o":110,"h":110.61,"l":104.21,"c":104.25,"v":376900},{"d":"2020-06-12","o":106.69,"h":107.53,"l":103.08,"c":105.36,"v":247300},{"d":"2020-06-15","o":103.44,"h":106.54,"l":103.07,"c":105.41,"v":235900},{"d":"2020-06-16","o":108.3,"h":109.09,"l":106.86,"c":107.39,"v":252600},{"d":"2020-06-17","o":108.19,"h":108.65,"l":106.37,"c":106.91,"v":208800},{"d":"2020-06-18","o":106.28,"h":107.97,"l":105.97,"c":106.99,"v":217800},{"d":"2020-06-19","o":107.21,"h":107.99,"l":106.1,"c":107.6,"v":303700},{"d":"2020-06-22","o":106.94,"h":107.67,"l":105.5,"c":107.55,"v":241900},{"d":"2020-06-23","o":108.46,"h":108.46,"l":106.92,"c":107.44,"v":228300},{"d":"2020-06-24","o":106.58,"h":107.52,"l":105.85,"c":105.94,"v":433900},{"d":"2020-06-25","o":105.41,"h":107.63,"l":103.78,"c":107.6,"v":263600},{"d":"2020-06-26","o":107.12,"h":108.69,"l":106.17,"c":107.72,"v":924200},{"d":"2020-06-29","o":108.24,"h":110.19,"l":107.89,"c":109.25,"v":189300},{"d":"2020-06-30","o":109.13,"h":112.28,"l":109.13,"c":111.98,"v":421800},{"d":"2020-07-01","o":111.91,"h":112.67,"l":110.95,"c":112.48,"v":247900},{"d":"2020-07-02","o":113.44,"h":115.01,"l":113.44,"c":114.97,"v":271400},{"d":"2020-07-06","o":115.99,"h":116.66,"l":114.18,"c":115.26,"v":330900},{"d":"2020-07-07","o":114.64,"h":116,"l":114.18,"c":115.15,"v":346500},{"d":"2020-07-08","o":114.79,"h":115.75,"l":112.59,"c":112.93,"v":205900},{"d":"2020-07-09","o":113.16,"h":114.14,"l":111.41,"c":113.76,"v":307200},{"d":"2020-07-10","o":114.17,"h":115.17,"l":112.4,"c":114.95,"v":244500},{"d":"2020-07-13","o":114.96,"h":116.27,"l":113.27,"c":113.43,"v":289000},{"d":"2020-07-14","o":113.76,"h":116.5,"l":113.69,"c":116.31,"v":193600},{"d":"2020-07-15","o":117.44,"h":118.29,"l":116.54,"c":117.9,"v":326900},{"d":"2020-07-16","o":118.04,"h":118.49,"l":116.8,"c":117.24,"v":252900},{"d":"2020-07-17","o":118,"h":119.71,"l":117.34,"c":119.4,"v":249000},{"d":"2020-07-20","o":119.4,"h":119.75,"l":118.27,"c":119.29,"v":183200},{"d":"2020-07-21","o":119.58,"h":119.87,"l":117.67,"c":118.18,"v":394300},{"d":"2020-07-22","o":118.25,"h":118.98,"l":117.41,"c":118.5,"v":414600},{"d":"2020-07-23","o":118.39,"h":119.23,"l":118.09,"c":118.44,"v":286700},{"d":"2020-07-24","o":119,"h":119.79,"l":118.38,"c":118.85,"v":244700},{"d":"2020-07-27","o":118.83,"h":120.45,"l":118.5,"c":119.85,"v":281800},{"d":"2020-07-28","o":119.81,"h":119.81,"l":117.78,"c":118.05,"v":208600},{"d":"2020-07-29","o":118.72,"h":119.41,"l":117.33,"c":118.81,"v":251200},{"d":"2020-07-30","o":117.75,"h":118.91,"l":116.7,"c":117.91,"v":359800},{"d":"2020-07-31","o":115,"h":117.9,"l":111.22,"c":115.2,"v":668100},{"d":"2020-08-03","o":116.85,"h":119.68,"l":114.85,"c":118.66,"v":292900},{"d":"2020-08-04","o":118.95,"h":120.18,"l":118.22,"c":118.62,"v":233100},{"d":"2020-08-05","o":119.56,"h":120.67,"l":118.22,"c":118.36,"v":164700},{"d":"2020-08-06","o":118.82,"h":120.11,"l":116.68,"c":117.66,"v":246500},{"d":"2020-08-07","o":117.07,"h":119.37,"l":116.78,"c":119.25,"v":202300},{"d":"2020-08-10","o":119.58,"h":119.58,"l":116.9,"c":117,"v":204700},{"d":"2020-08-11","o":118.02,"h":119.35,"l":116.53,"c":116.74,"v":214100},{"d":"2020-08-12","o":116.92,"h":118.57,"l":116.75,"c":118.09,"v":171800},{"d":"2020-08-13","o":117.24,"h":119.47,"l":117.24,"c":118.52,"v":213800},{"d":"2020-08-14","o":117.88,"h":119.64,"l":117.7,"c":118.49,"v":134600},{"d":"2020-08-17","o":119.14,"h":119.92,"l":118.01,"c":118.25,"v":160500},{"d":"2020-08-18","o":117.91,"h":118.64,"l":116.77,"c":117.88,"v":171500},{"d":"2020-08-19","o":118.7,"h":119.37,"l":117.32,"c":117.69,"v":145600},{"d":"2020-08-20","o":117.06,"h":118.13,"l":116.6,"c":117.55,"v":159400},{"d":"2020-08-21","o":117.12,"h":118.35,"l":116.4,"c":117.8,"v":199200},{"d":"2020-08-24","o":118.2,"h":119.76,"l":118.2,"c":119.11,"v":224000},{"d":"2020-08-25","o":119.54,"h":119.54,"l":117.93,"c":118.13,"v":114400},{"d":"2020-08-26","o":117.99,"h":119,"l":117.56,"c":118.6,"v":120000},{"d":"2020-08-27","o":118.63,"h":120.62,"l":118.5,"c":120.05,"v":209800},{"d":"2020-08-28","o":119.7,"h":119.7,"l":118,"c":118.13,"v":295200},{"d":"2020-08-31","o":118.58,"h":119.16,"l":117.78,"c":118.39,"v":182500},{"d":"2020-09-01","o":117.94,"h":119.64,"l":117.94,"c":119.5,"v":133900},{"d":"2020-09-02","o":119.75,"h":122.44,"l":118.97,"c":122.26,"v":153800},{"d":"2020-09-03","o":122.28,"h":122.28,"l":118.5,"c":119.17,"v":227200},{"d":"2020-09-04","o":120.04,"h":120.3,"l":116.49,"c":118.72,"v":224200},{"d":"2020-09-08","o":118.13,"h":118.13,"l":116.04,"c":116.06,"v":164600},{"d":"2020-09-09","o":116.64,"h":118.63,"l":116.64,"c":117.89,"v":154000},{"d":"2020-09-10","o":118.17,"h":118.91,"l":116.71,"c":117.19,"v":253500},{"d":"2020-09-11","o":117.88,"h":118.71,"l":117.13,"c":118.36,"v":124600},{"d":"2020-09-14","o":119.37,"h":120.06,"l":118.47,"c":119.08,"v":129000},{"d":"2020-09-15","o":119.44,"h":119.8,"l":118.12,"c":118.33,"v":125600},{"d":"2020-09-16","o":119.58,"h":119.58,"l":117.57,"c":117.77,"v":232000},{"d":"2020-09-17","o":116.5,"h":117.24,"l":115.08,"c":115.96,"v":354500},{"d":"2020-09-18","o":116.58,"h":116.75,"l":114.23,"c":115.04,"v":555700},{"d":"2020-09-21","o":113.6,"h":114.04,"l":111.82,"c":113.45,"v":251500},{"d":"2020-09-22","o":113.97,"h":114.67,"l":113.56,"c":114.33,"v":292400},{"d":"2020-09-23","o":114.2,"h":114.53,"l":111.71,"c":112.14,"v":172300},{"d":"2020-09-24","o":111.9,"h":113.17,"l":111.16,"c":112.26,"v":274300},{"d":"2020-09-25","o":111.46,"h":112.58,"l":111.46,"c":112.1,"v":254100},{"d":"2020-09-28","o":113.17,"h":114.22,"l":112.04,"c":112.36,"v":230000},{"d":"2020-09-29","o":112.06,"h":113.35,"l":111.75,"c":112.62,"v":230000},{"d":"2020-09-30","o":113.27,"h":114.06,"l":112.5,"c":113.2,"v":200500},{"d":"2020-10-01","o":113.45,"h":114.97,"l":113.14,"c":113.7,"v":166000},{"d":"2020-10-02","o":112.31,"h":114.18,"l":112.31,"c":112.85,"v":166800},{"d":"2020-10-05","o":113.36,"h":114.93,"l":113.21,"c":114.55,"v":151300},{"d":"2020-10-06","o":115.01,"h":115.9,"l":113.92,"c":114.56,"v":224000},{"d":"2020-10-07","o":115.09,"h":116.17,"l":114.5,"c":114.98,"v":173200},{"d":"2020-10-08","o":115.8,"h":116.79,"l":115.52,"c":116.52,"v":138000},{"d":"2020-10-09","o":118.12,"h":118.39,"l":116.19,"c":116.81,"v":148700},{"d":"2020-10-12","o":117.05,"h":118.83,"l":116.7,"c":118.04,"v":138100},{"d":"2020-10-13","o":117.73,"h":118.91,"l":117.25,"c":117.56,"v":159000},{"d":"2020-10-14","o":117.5,"h":118.03,"l":116.04,"c":116.44,"v":98900},{"d":"2020-10-15","o":114.72,"h":116.59,"l":114.22,"c":116.34,"v":116900},{"d":"2020-10-16","o":116.71,"h":117.23,"l":116.19,"c":116.35,"v":97700},{"d":"2020-10-19","o":116.64,"h":116.64,"l":114.58,"c":115.15,"v":113700},{"d":"2020-10-20","o":116.05,"h":117.56,"l":115.22,"c":116.96,"v":192600},{"d":"2020-10-21","o":117.27,"h":118.76,"l":117.27,"c":117.74,"v":133700},{"d":"2020-10-22","o":117.89,"h":118.48,"l":116.75,"c":118.31,"v":164100},{"d":"2020-10-23","o":118.75,"h":118.97,"l":117.48,"c":118.35,"v":105600},{"d":"2020-10-26","o":117.35,"h":117.49,"l":115.93,"c":117.46,"v":114100},{"d":"2020-10-27","o":117.17,"h":117.19,"l":115.61,"c":115.65,"v":125000},{"d":"2020-10-28","o":114.11,"h":114.61,"l":112.25,"c":112.34,"v":170500},{"d":"2020-10-29","o":112.3,"h":113.1,"l":110.34,"c":112.94,"v":279100},{"d":"2020-10-30","o":116.25,"h":116.76,"l":113.54,"c":114.09,"v":377900},{"d":"2020-11-02","o":115.17,"h":118.29,"l":114.67,"c":118.19,"v":215600},{"d":"2020-11-03","o":118.5,"h":121.46,"l":118.33,"c":119.56,"v":242400},{"d":"2020-11-04","o":120,"h":120.02,"l":118.1,"c":119.05,"v":150600},{"d":"2020-11-05","o":120.61,"h":123.1,"l":120.43,"c":122.91,"v":185500},{"d":"2020-11-06","o":123.59,"h":124.61,"l":122.47,"c":123.6,"v":220300},{"d":"2020-11-09","o":127.62,"h":128.86,"l":122.11,"c":123.17,"v":336500},{"d":"2020-11-10","o":123.39,"h":128.8,"l":122.95,"c":127.61,"v":326100},{"d":"2020-11-11","o":127.75,"h":127.75,"l":124.37,"c":125.27,"v":194700},{"d":"2020-11-12","o":124.24,"h":125.21,"l":122.59,"c":124.27,"v":126300},{"d":"2020-11-13","o":124.85,"h":126,"l":124.1,"c":125.07,"v":126300},{"d":"2020-11-16","o":126.28,"h":127,"l":125.57,"c":126.86,"v":207400},{"d":"2020-11-17","o":126.26,"h":128.1,"l":125.7,"c":127.36,"v":191200},{"d":"2020-11-18","o":127.43,"h":127.86,"l":125.97,"c":126.37,"v":173100},{"d":"2020-11-19","o":126.7,"h":127.62,"l":126,"c":127.23,"v":213900},{"d":"2020-11-20","o":127.51,"h":128.36,"l":127.19,"c":127.81,"v":237300},{"d":"2020-11-23","o":128.06,"h":129.12,"l":126.4,"c":126.86,"v":182300},{"d":"2020-11-24","o":128.16,"h":128.47,"l":126.88,"c":127.88,"v":237200},{"d":"2020-11-25","o":128.48,"h":128.48,"l":125.77,"c":126.29,"v":136100},{"d":"2020-11-27","o":126.55,"h":127.3,"l":126.08,"c":127.24,"v":67800},{"d":"2020-11-30","o":126.79,"h":126.93,"l":125.69,"c":126.32,"v":204600},{"d":"2020-12-01","o":127.15,"h":128.58,"l":126.42,"c":127.82,"v":165800},{"d":"2020-12-02","o":127.36,"h":128.05,"l":125.72,"c":126.26,"v":133800},{"d":"2020-12-03","o":126.07,"h":127.11,"l":125.15,"c":125.87,"v":138700},{"d":"2020-12-04","o":125.48,"h":127.8,"l":125.48,"c":127.68,"v":144600},{"d":"2020-12-07","o":127.99,"h":128.99,"l":127.64,"c":128.63,"v":115000},{"d":"2020-12-08","o":128.29,"h":130.9,"l":127.94,"c":129.19,"v":162100},{"d":"2020-12-09","o":129.13,"h":130.18,"l":128.66,"c":129.53,"v":144800},{"d":"2020-12-10","o":129.47,"h":131.09,"l":129.02,"c":130.47,"v":247100},{"d":"2020-12-11","o":129.59,"h":131.1,"l":129.59,"c":130.45,"v":165800},{"d":"2020-12-14","o":131.05,"h":131.99,"l":128.2,"c":128.41,"v":205800},{"d":"2020-12-15","o":128.56,"h":130.65,"l":128.31,"c":130.26,"v":158200},{"d":"2020-12-16","o":130.99,"h":131.74,"l":130.2,"c":131.1,"v":265400},{"d":"2020-12-17","o":131.29,"h":133.69,"l":131,"c":133.14,"v":297700},{"d":"2020-12-18","o":134,"h":134.67,"l":133.64,"c":134.1,"v":656300},{"d":"2020-12-21","o":132.78,"h":135,"l":131.5,"c":134.89,"v":211700},{"d":"2020-12-22","o":134.65,"h":136.22,"l":134.01,"c":134.5,"v":257300},{"d":"2020-12-23","o":134.52,"h":135.75,"l":134.45,"c":134.53,"v":191600},{"d":"2020-12-24","o":135,"h":136.37,"l":134.65,"c":135.7,"v":84200},{"d":"2020-12-28","o":136.19,"h":137.14,"l":135.06,"c":135.68,"v":100400},{"d":"2020-12-29","o":136.27,"h":136.75,"l":134.84,"c":135.31,"v":94400},{"d":"2020-12-30","o":135.91,"h":137.36,"l":135.46,"c":136.39,"v":99000},{"d":"2020-12-31","o":136.77,"h":137.32,"l":135.61,"c":136.89,"v":169800},{"d":"2021-01-04","o":135.92,"h":137.97,"l":133.68,"c":134,"v":315700},{"d":"2021-01-05","o":134.13,"h":135.29,"l":133.54,"c":133.7,"v":260500},{"d":"2021-01-06","o":134.22,"h":137.97,"l":134.22,"c":137.72,"v":289300},{"d":"2021-01-07","o":137.52,"h":140,"l":136.51,"c":139.7,"v":192400},{"d":"2021-01-08","o":139.57,"h":140.62,"l":137.76,"c":139.07,"v":140600},{"d":"2021-01-11","o":139.5,"h":139.87,"l":138.38,"c":138.79,"v":115300},{"d":"2021-01-12","o":138.81,"h":139.23,"l":137.09,"c":138.15,"v":199200},{"d":"2021-01-13","o":137.95,"h":139.58,"l":136.14,"c":138.58,"v":245000},{"d":"2021-01-14","o":138.5,"h":140.71,"l":137.52,"c":139.45,"v":181200},{"d":"2021-01-15","o":139.04,"h":141.33,"l":138.37,"c":138.83,"v":149300},{"d":"2021-01-19","o":139.58,"h":140.62,"l":137.25,"c":137.26,"v":222300},{"d":"2021-01-20","o":137.73,"h":140.75,"l":137.49,"c":140.62,"v":254100},{"d":"2021-01-21","o":140.27,"h":141.13,"l":138.01,"c":138.11,"v":208300},{"d":"2021-01-22","o":137.86,"h":138.38,"l":137.11,"c":138.19,"v":227800},{"d":"2021-01-25","o":138.16,"h":139.92,"l":137.85,"c":139.57,"v":187100},{"d":"2021-01-26","o":139.43,"h":140,"l":137.08,"c":138.85,"v":125900},{"d":"2021-01-27","o":137.53,"h":137.53,"l":133.15,"c":133.25,"v":186900},{"d":"2021-01-28","o":134.08,"h":135.8,"l":133.61,"c":135.25,"v":165800},{"d":"2021-01-29","o":134.43,"h":135.36,"l":131.82,"c":132.97,"v":377800},{"d":"2021-02-01","o":134.13,"h":134.39,"l":131.81,"c":134.09,"v":184700},{"d":"2021-02-02","o":135.05,"h":138.12,"l":134.74,"c":136.94,"v":193000},{"d":"2021-02-03","o":136.16,"h":137.3,"l":135.39,"c":136.56,"v":134700},{"d":"2021-02-04","o":136.12,"h":138.4,"l":135,"c":138,"v":251100},{"d":"2021-02-05","o":139.46,"h":140.73,"l":138.72,"c":140.66,"v":177500},{"d":"2021-02-08","o":141.25,"h":142,"l":140.53,"c":141.98,"v":171200},{"d":"2021-02-09","o":141.96,"h":142.89,"l":141.22,"c":142.17,"v":183000},{"d":"2021-02-10","o":143,"h":144.1,"l":142.51,"c":143.25,"v":151100},{"d":"2021-02-11","o":143.5,"h":144.32,"l":142.06,"c":142.97,"v":195800},{"d":"2021-02-12","o":142.38,"h":144.76,"l":142.38,"c":144.63,"v":105300},{"d":"2021-02-16","o":144.61,"h":144.72,"l":142.9,"c":143.6,"v":175300},{"d":"2021-02-17","o":143.75,"h":144.18,"l":142.45,"c":143.21,"v":200700},{"d":"2021-02-18","o":142.62,"h":143.18,"l":140.99,"c":140.99,"v":208700},{"d":"2021-02-19","o":138.57,"h":138.57,"l":131.61,"c":132.24,"v":492900},{"d":"2021-02-22","o":131.25,"h":131.37,"l":127.5,"c":129.1,"v":347100},{"d":"2021-02-23","o":127.82,"h":128.72,"l":126.78,"c":128.28,"v":490700},{"d":"2021-02-24","o":128.26,"h":129.04,"l":127.8,"c":128.76,"v":213000},{"d":"2021-02-25","o":128.77,"h":130.91,"l":128.77,"c":130.3,"v":378600},{"d":"2021-02-26","o":131.06,"h":131.57,"l":129.56,"c":130.07,"v":386500},{"d":"2021-03-01","o":130.78,"h":132,"l":129.88,"c":130.6,"v":283000},{"d":"2021-03-02","o":130.44,"h":130.66,"l":129.47,"c":130.35,"v":367700},{"d":"2021-03-03","o":130.37,"h":132.18,"l":129.5,"c":131.05,"v":220400},{"d":"2021-03-04","o":130.89,"h":131.9,"l":130.13,"c":130.4,"v":493600},{"d":"2021-03-05","o":131.14,"h":134.14,"l":130.41,"c":134.09,"v":204700},{"d":"2021-03-08","o":134.83,"h":138.48,"l":134.1,"c":137.71,"v":230600},{"d":"2021-03-09","o":138.68,"h":140.67,"l":137.68,"c":137.69,"v":251500},{"d":"2021-03-10","o":138.21,"h":140.12,"l":137.94,"c":139.38,"v":150700},{"d":"2021-03-11","o":139.19,"h":140.42,"l":138.74,"c":139.38,"v":169100},{"d":"2021-03-12","o":140,"h":141.24,"l":139.26,"c":140.77,"v":219000},{"d":"2021-03-15","o":141.78,"h":143.03,"l":141.01,"c":142.13,"v":356200},{"d":"2021-03-16","o":141.71,"h":142.1,"l":139.33,"c":140.5,"v":280700},{"d":"2021-03-17","o":139.91,"h":141.74,"l":139.38,"c":141.28,"v":180900},{"d":"2021-03-18","o":141.34,"h":142.47,"l":140.94,"c":141.51,"v":174100},{"d":"2021-03-19","o":142.06,"h":142.33,"l":139.04,"c":139.31,"v":615000},{"d":"2021-03-22","o":138.97,"h":141.86,"l":138.26,"c":141.59,"v":247700},{"d":"2021-03-23","o":140.53,"h":142.56,"l":140.16,"c":140.77,"v":330100},{"d":"2021-03-24","o":141.16,"h":144.33,"l":141.16,"c":141.84,"v":300800},{"d":"2021-03-25","o":141.4,"h":143.23,"l":140.45,"c":142.47,"v":265600},{"d":"2021-03-26","o":143,"h":144.82,"l":142.19,"c":144.82,"v":286800},{"d":"2021-03-29","o":144.24,"h":145.9,"l":143.39,"c":144.77,"v":272200},{"d":"2021-03-30","o":144.33,"h":144.41,"l":142.6,"c":143.08,"v":247900},{"d":"2021-03-31","o":143.03,"h":143.47,"l":141.23,"c":141.67,"v":408600},{"d":"2021-04-01","o":141.99,"h":143.98,"l":141.38,"c":143.87,"v":228200},{"d":"2021-04-05","o":144.95,"h":144.95,"l":143.34,"c":144.69,"v":196100},{"d":"2021-04-06","o":144.04,"h":145.99,"l":143.32,"c":145.97,"v":206100},{"d":"2021-04-07","o":145.28,"h":145.5,"l":143.38,"c":143.59,"v":188000},{"d":"2021-04-08","o":143.8,"h":143.96,"l":142.19,"c":143.68,"v":158700},{"d":"2021-04-09","o":144.42,"h":145.3,"l":143.28,"c":145.2,"v":151400},{"d":"2021-04-12","o":144.68,"h":146.38,"l":144.68,"c":146.21,"v":100800},{"d":"2021-04-13","o":146.6,"h":147.01,"l":145.44,"c":146.33,"v":160800},{"d":"2021-04-14","o":144.5,"h":146.15,"l":144.5,"c":145.81,"v":185100},{"d":"2021-04-15","o":146.92,"h":147.9,"l":146.03,"c":147.2,"v":184800},{"d":"2021-04-16","o":149.14,"h":149.59,"l":147.57,"c":148.08,"v":322600},{"d":"2021-04-19","o":148.23,"h":149.79,"l":147.75,"c":149.71,"v":203900},{"d":"2021-04-20","o":147,"h":150.75,"l":146.67,"c":150.42,"v":190300},{"d":"2021-04-21","o":150.15,"h":152.36,"l":150.15,"c":151.94,"v":191200},{"d":"2021-04-22","o":152.02,"h":152.02,"l":149.94,"c":150.07,"v":278400},{"d":"2021-04-23","o":150.29,"h":151.74,"l":149.83,"c":151.45,"v":188100},{"d":"2021-04-26","o":151.75,"h":152.18,"l":150.9,"c":150.92,"v":193600},{"d":"2021-04-27","o":150.1,"h":151.67,"l":149.48,"c":151.64,"v":214900},{"d":"2021-04-28","o":151.43,"h":153.07,"l":151.05,"c":151.12,"v":192000},{"d":"2021-04-29","o":151.44,"h":152.15,"l":150.4,"c":150.92,"v":226400},{"d":"2021-04-30","o":150,"h":151.94,"l":147.9,"c":150.81,"v":365700},{"d":"2021-05-03","o":152.16,"h":153.2,"l":151.74,"c":152.46,"v":212900},{"d":"2021-05-04","o":152.89,"h":156.14,"l":152.89,"c":155.02,"v":206800},{"d":"2021-05-05","o":155.3,"h":155.3,"l":153.39,"c":154.18,"v":186400},{"d":"2021-05-06","o":154.13,"h":156.63,"l":153.64,"c":156.52,"v":240600},{"d":"2021-05-07","o":155.55,"h":157.93,"l":155.55,"c":157.56,"v":187100},{"d":"2021-05-10","o":157.74,"h":158.97,"l":155.39,"c":155.48,"v":226300},{"d":"2021-05-11","o":154.55,"h":155.66,"l":153.72,"c":153.99,"v":299700},{"d":"2021-05-12","o":153.61,"h":154.55,"l":151.61,"c":151.61,"v":164100},{"d":"2021-05-13","o":151.4,"h":155.29,"l":151.34,"c":154.62,"v":308900},{"d":"2021-05-14","o":154.97,"h":155.29,"l":153.18,"c":153.54,"v":174000},{"d":"2021-05-17","o":153.11,"h":154.09,"l":152.23,"c":153.11,"v":136800},{"d":"2021-05-18","o":153.41,"h":154,"l":150.86,"c":150.92,"v":172500},{"d":"2021-05-19","o":150,"h":151.04,"l":148.6,"c":149.54,"v":161400},{"d":"2021-05-20","o":149.27,"h":150.61,"l":149.04,"c":149.74,"v":123200},{"d":"2021-05-21","o":149.93,"h":150.58,"l":148.88,"c":149.63,"v":134900},{"d":"2021-05-24","o":150.47,"h":150.73,"l":148.96,"c":149.26,"v":143000},{"d":"2021-05-25","o":149.64,"h":150.12,"l":147.47,"c":147.73,"v":199200},{"d":"2021-05-26","o":148.5,"h":149.39,"l":147.17,"c":147.86,"v":113600},{"d":"2021-05-27","o":148.62,"h":149.15,"l":146.48,"c":146.77,"v":172600},{"d":"2021-05-28","o":147.29,"h":147.5,"l":146.42,"c":147.31,"v":146900},{"d":"2021-06-01","o":147.98,"h":148.81,"l":146.61,"c":146.88,"v":173000},{"d":"2021-06-02","o":146.85,"h":147.89,"l":145.12,"c":145.66,"v":282800},{"d":"2021-06-03","o":145.48,"h":146.12,"l":144.74,"c":145.4,"v":224500},{"d":"2021-06-04","o":146.04,"h":146.26,"l":144.78,"c":145.56,"v":151900},{"d":"2021-06-07","o":145.53,"h":146.09,"l":142.03,"c":142.52,"v":184800},{"d":"2021-06-08","o":142.53,"h":142.91,"l":141.12,"c":142.78,"v":182900},{"d":"2021-06-09","o":142.57,"h":143.21,"l":141.64,"c":142.17,"v":174100},{"d":"2021-06-10","o":142.39,"h":145.05,"l":142.23,"c":144.99,"v":216100},{"d":"2021-06-11","o":145.26,"h":146.25,"l":144.24,"c":145.83,"v":152900},{"d":"2021-06-14","o":146,"h":146,"l":143.07,"c":143.49,"v":223600},{"d":"2021-06-15","o":143.54,"h":144.91,"l":143.37,"c":144.33,"v":214200},{"d":"2021-06-16","o":144.45,"h":145.19,"l":142.44,"c":142.62,"v":168400},{"d":"2021-06-17","o":142.76,"h":143.6,"l":139.97,"c":141.51,"v":157900},{"d":"2021-06-18","o":140.75,"h":141.9,"l":139.91,"c":140.1,"v":280400},{"d":"2021-06-21","o":140.98,"h":142.2,"l":140.17,"c":141.58,"v":229800},{"d":"2021-06-22","o":141.89,"h":142.66,"l":141.16,"c":141.63,"v":207400},{"d":"2021-06-23","o":141.39,"h":142.16,"l":140.1,"c":140.17,"v":227600},{"d":"2021-06-24","o":140.93,"h":140.93,"l":139.79,"c":140.18,"v":142300},{"d":"2021-06-25","o":140.18,"h":141.49,"l":140.11,"c":140.92,"v":635000},{"d":"2021-06-28","o":141.08,"h":141.42,"l":139.73,"c":140.71,"v":218600},{"d":"2021-06-29","o":140.81,"h":141.97,"l":140.06,"c":140.28,"v":151900},{"d":"2021-06-30","o":140.32,"h":141.92,"l":140.29,"c":140.84,"v":186500},{"d":"2021-07-01","o":141.11,"h":141.7,"l":140.9,"c":141.12,"v":225500},{"d":"2021-07-02","o":141.48,"h":141.94,"l":140.06,"c":140.41,"v":121900},{"d":"2021-07-06","o":140.4,"h":140.87,"l":138.64,"c":140.05,"v":273400},{"d":"2021-07-07","o":139.82,"h":141.46,"l":139.82,"c":141.02,"v":219900},{"d":"2021-07-08","o":139.94,"h":140.6,"l":139.01,"c":139.27,"v":154200},{"d":"2021-07-09","o":139.85,"h":141.28,"l":139.76,"c":141.18,"v":229800},{"d":"2021-07-12","o":140.82,"h":141.01,"l":140.05,"c":140.42,"v":174300},{"d":"2021-07-13","o":140.21,"h":141.21,"l":138.36,"c":138.5,"v":223600},{"d":"2021-07-14","o":138.67,"h":139.15,"l":138.01,"c":138.44,"v":179900},{"d":"2021-07-15","o":137.75,"h":139.01,"l":137.32,"c":138.56,"v":155500},{"d":"2021-07-16","o":139.01,"h":140.35,"l":138.4,"c":139.04,"v":177700},{"d":"2021-07-19","o":138.04,"h":138.93,"l":136.38,"c":137.13,"v":293000},{"d":"2021-07-20","o":137.3,"h":139.65,"l":137,"c":137.02,"v":294000},{"d":"2021-07-21","o":137.3,"h":138.01,"l":135.93,"c":136.06,"v":158000},{"d":"2021-07-22","o":136.33,"h":136.74,"l":134.66,"c":134.67,"v":203600},{"d":"2021-07-23","o":134.98,"h":136.28,"l":134.29,"c":136.24,"v":175200},{"d":"2021-07-26","o":136.76,"h":137.13,"l":135.9,"c":136.72,"v":191000},{"d":"2021-07-27","o":136.11,"h":138.25,"l":135.39,"c":136.76,"v":150500},{"d":"2021-07-28","o":136.52,"h":137.82,"l":136.23,"c":137.65,"v":165100},{"d":"2021-07-29","o":138.72,"h":140.01,"l":138.72,"c":139.05,"v":316000},{"d":"2021-07-30","o":136,"h":139.51,"l":128.18,"c":128.92,"v":842400},{"d":"2021-08-02","o":128.44,"h":130.58,"l":127.69,"c":129.91,"v":453600},{"d":"2021-08-03","o":129.55,"h":129.74,"l":127.67,"c":128.63,"v":418300},{"d":"2021-08-04","o":128.76,"h":129.4,"l":126.32,"c":126.77,"v":294500},{"d":"2021-08-05","o":127.44,"h":128.2,"l":126.64,"c":127.5,"v":158000},{"d":"2021-08-06","o":128.08,"h":129.46,"l":127.92,"c":128.43,"v":184600},{"d":"2021-08-09","o":128.7,"h":130.74,"l":128.62,"c":130.08,"v":297200},{"d":"2021-08-10","o":129.31,"h":131.21,"l":128.96,"c":129.2,"v":200400},{"d":"2021-08-11","o":130.19,"h":132.32,"l":129.17,"c":131.63,"v":305900},{"d":"2021-08-12","o":132.54,"h":133.6,"l":131.91,"c":132.68,"v":247800},{"d":"2021-08-13","o":132.89,"h":133.89,"l":132.51,"c":133.05,"v":174300},{"d":"2021-08-16","o":132.59,"h":133.17,"l":131.66,"c":132.88,"v":106300},{"d":"2021-08-17","o":132.33,"h":133.14,"l":131.6,"c":133.01,"v":213100},{"d":"2021-08-18","o":132.28,"h":133.1,"l":132.04,"c":132.05,"v":110800},{"d":"2021-08-19","o":131.44,"h":132.95,"l":131.4,"c":132.41,"v":94000},{"d":"2021-08-20","o":132.1,"h":133.91,"l":131.93,"c":133.52,"v":118600},{"d":"2021-08-23","o":134.17,"h":134.55,"l":132.49,"c":132.96,"v":111200},{"d":"2021-08-24","o":132.95,"h":133.72,"l":132.22,"c":132.96,"v":85700},{"d":"2021-08-25","o":133.08,"h":134.5,"l":132.94,"c":134.13,"v":116000},{"d":"2021-08-26","o":133.6,"h":133.78,"l":132.48,"c":132.66,"v":133600},{"d":"2021-08-27","o":133.35,"h":134.95,"l":133.3,"c":134.53,"v":180600},{"d":"2021-08-30","o":135.16,"h":136.23,"l":135,"c":135.23,"v":122300},{"d":"2021-08-31","o":135.56,"h":135.95,"l":134.22,"c":134.8,"v":154100},{"d":"2021-09-01","o":135.11,"h":135.5,"l":134.14,"c":135.01,"v":135800},{"d":"2021-09-02","o":135.5,"h":136.22,"l":134.23,"c":135.14,"v":165500},{"d":"2021-09-03","o":135.28,"h":136.19,"l":134.93,"c":135.15,"v":112700},{"d":"2021-09-07","o":134.72,"h":134.72,"l":130.93,"c":131.08,"v":131600},{"d":"2021-09-08","o":130.34,"h":131.35,"l":130.34,"c":130.88,"v":325200},{"d":"2021-09-09","o":130.41,"h":131.12,"l":128.37,"c":128.63,"v":227700},{"d":"2021-09-10","o":128.27,"h":129.3,"l":125.82,"c":125.84,"v":341000},{"d":"2021-09-13","o":125.46,"h":126.12,"l":123.76,"c":124.76,"v":286000},{"d":"2021-09-14","o":125.13,"h":126.42,"l":124.22,"c":124.58,"v":184100},{"d":"2021-09-15","o":123.9,"h":125.43,"l":123.3,"c":124.63,"v":206600},{"d":"2021-09-16","o":124.47,"h":125.32,"l":122.04,"c":122.3,"v":176800},{"d":"2021-09-17","o":122.2,"h":122.64,"l":120.72,"c":121.23,"v":568400},{"d":"2021-09-20","o":119.76,"h":121.88,"l":119.54,"c":121.86,"v":289200},{"d":"2021-09-21","o":121.96,"h":122.32,"l":119.83,"c":120.06,"v":240600},{"d":"2021-09-22","o":120.38,"h":121.21,"l":119.44,"c":120.28,"v":235000},{"d":"2021-09-23","o":120.84,"h":121.66,"l":120.28,"c":121.01,"v":162100},{"d":"2021-09-24","o":120.66,"h":121.41,"l":120.27,"c":120.36,"v":186300},{"d":"2021-09-27","o":120.18,"h":121.13,"l":119.79,"c":120.33,"v":206600},{"d":"2021-09-28","o":120.37,"h":120.87,"l":118.88,"c":120.03,"v":230800},{"d":"2021-09-29","o":120,"h":121.29,"l":120,"c":120.38,"v":237600},{"d":"2021-09-30","o":120.79,"h":121.43,"l":119.3,"c":119.35,"v":314900},{"d":"2021-10-01","o":119.84,"h":122.32,"l":118.61,"c":121.58,"v":259800},{"d":"2021-10-04","o":121.5,"h":122.65,"l":120.99,"c":122.29,"v":241900},{"d":"2021-10-05","o":121.88,"h":122.87,"l":120.62,"c":121.66,"v":249200},{"d":"2021-10-06","o":121.07,"h":123.24,"l":120.45,"c":123.1,"v":240900},{"d":"2021-10-07","o":123.28,"h":126.04,"l":123.23,"c":124.26,"v":252700},{"d":"2021-10-08","o":124.59,"h":125.09,"l":123.76,"c":124.51,"v":217900},{"d":"2021-10-11","o":124.47,"h":126.21,"l":124.27,"c":124.57,"v":182800},{"d":"2021-10-12","o":124.12,"h":125.21,"l":123.85,"c":124.49,"v":99800},{"d":"2021-10-13","o":125.19,"h":127.57,"l":124.76,"c":127.39,"v":266400},{"d":"2021-10-14","o":127.51,"h":128.36,"l":126.88,"c":128.01,"v":215400},{"d":"2021-10-15","o":128.61,"h":129.25,"l":127.71,"c":128.22,"v":193200},{"d":"2021-10-18","o":127.64,"h":128.69,"l":126.91,"c":127.82,"v":221100},{"d":"2021-10-19","o":128.14,"h":128.55,"l":127.17,"c":127.55,"v":143300},{"d":"2021-10-20","o":127.26,"h":128.76,"l":126.93,"c":128.16,"v":180000},{"d":"2021-10-21","o":128.04,"h":129.56,"l":127.3,"c":129.07,"v":139700},{"d":"2021-10-22","o":128.61,"h":129.79,"l":127.68,"c":127.77,"v":131600},{"d":"2021-10-25","o":127.96,"h":128.88,"l":126.71,"c":127.79,"v":216400},{"d":"2021-10-26","o":127.59,"h":128.28,"l":126.51,"c":126.89,"v":188500},{"d":"2021-10-27","o":126.5,"h":127.2,"l":125.28,"c":125.32,"v":202200},{"d":"2021-10-28","o":125.1,"h":126.34,"l":125.1,"c":125.98,"v":218700},{"d":"2021-10-29","o":123.42,"h":125.43,"l":119.9,"c":120.78,"v":696400},{"d":"2021-11-01","o":119.98,"h":125.67,"l":119.98,"c":125.18,"v":581800},{"d":"2021-11-02","o":125.86,"h":128.11,"l":124.5,"c":127.4,"v":275500},{"d":"2021-11-03","o":127.49,"h":128.5,"l":126.17,"c":128.4,"v":290000},{"d":"2021-11-04","o":128.52,"h":129.78,"l":128.36,"c":128.55,"v":326300},{"d":"2021-11-05","o":129.5,"h":131.66,"l":129.13,"c":131.5,"v":335700},{"d":"2021-11-08","o":131.95,"h":132.27,"l":129.07,"c":130.64,"v":255000},{"d":"2021-11-09","o":130.22,"h":131.47,"l":129.75,"c":130.36,"v":170700},{"d":"2021-11-10","o":130.66,"h":131.08,"l":129.17,"c":129.58,"v":147000},{"d":"2021-11-11","o":129.77,"h":130.5,"l":128.73,"c":129.83,"v":131800},{"d":"2021-11-12","o":130.43,"h":131.62,"l":129.51,"c":131.49,"v":177500},{"d":"2021-11-15","o":132.42,"h":133,"l":130.8,"c":132.32,"v":190800},{"d":"2021-11-16","o":132.26,"h":135.81,"l":132,"c":134.24,"v":402900},{"d":"2021-11-17","o":134.49,"h":135.2,"l":132.61,"c":134.45,"v":267100},{"d":"2021-11-18","o":134.14,"h":134.14,"l":129.51,"c":129.64,"v":258800},{"d":"2021-11-19","o":129.67,"h":131.52,"l":129.48,"c":130.15,"v":212800},{"d":"2021-11-22","o":130.5,"h":131.49,"l":128.79,"c":128.8,"v":274500},{"d":"2021-11-23","o":128.8,"h":130.67,"l":128.5,"c":129.7,"v":155800},{"d":"2021-11-24","o":129.34,"h":130.08,"l":127.71,"c":128.18,"v":220400},{"d":"2021-11-26","o":126.51,"h":129.09,"l":126.34,"c":126.61,"v":167000},{"d":"2021-11-29","o":128.05,"h":128.3,"l":125.5,"c":125.87,"v":228100},{"d":"2021-11-30","o":124.69,"h":125.44,"l":119.32,"c":119.59,"v":593800},{"d":"2021-12-01","o":120.67,"h":122.43,"l":116.67,"c":116.79,"v":786000},{"d":"2021-12-02","o":117.32,"h":120.7,"l":116.94,"c":119.65,"v":578300},{"d":"2021-12-03","o":119.64,"h":120.71,"l":117.63,"c":118.8,"v":368300},{"d":"2021-12-06","o":120.23,"h":121.22,"l":118.83,"c":120.22,"v":615400},{"d":"2021-12-07","o":121.2,"h":121.74,"l":119.77,"c":120.28,"v":377900},{"d":"2021-12-08","o":120.6,"h":121.27,"l":119.46,"c":120.82,"v":210100},{"d":"2021-12-09","o":120.22,"h":121.01,"l":119.23,"c":119.53,"v":193600},{"d":"2021-12-10","o":120.08,"h":120.97,"l":119.49,"c":119.74,"v":168900},{"d":"2021-12-13","o":119.47,"h":120.62,"l":118.27,"c":118.61,"v":217900},{"d":"2021-12-14","o":118,"h":119.3,"l":116.79,"c":116.95,"v":292600},{"d":"2021-12-15","o":117.19,"h":119.07,"l":117.19,"c":118.37,"v":309800},{"d":"2021-12-16","o":119.24,"h":120.19,"l":118.26,"c":118.69,"v":242600},{"d":"2021-12-17","o":118.69,"h":118.75,"l":115.67,"c":115.89,"v":800100},{"d":"2021-12-20","o":114.82,"h":115.97,"l":112.37,"c":113.67,"v":291900},{"d":"2021-12-21","o":114.23,"h":115.89,"l":113.71,"c":115.39,"v":301800},{"d":"2021-12-22","o":115.05,"h":116.28,"l":114.41,"c":115.39,"v":379800},{"d":"2021-12-23","o":115.67,"h":116.56,"l":115.13,"c":116.33,"v":223800},{"d":"2021-12-27","o":116.64,"h":120.03,"l":116.6,"c":119.89,"v":352200},{"d":"2021-12-28","o":120.37,"h":122.1,"l":120.06,"c":121.44,"v":438700},{"d":"2021-12-29","o":121.45,"h":123.5,"l":121.45,"c":122.1,"v":953000},{"d":"2021-12-30","o":122.5,"h":123.5,"l":121.61,"c":121.88,"v":237200},{"d":"2021-12-31","o":121.61,"h":122.88,"l":121.23,"c":122.48,"v":226400},{"d":"2022-01-03","o":122.44,"h":123,"l":119.29,"c":120.82,"v":234900},{"d":"2022-01-04","o":121,"h":122.92,"l":119.96,"c":121.38,"v":337300},{"d":"2022-01-05","o":121.24,"h":124.14,"l":121.24,"c":123.06,"v":367600},{"d":"2022-01-06","o":123.54,"h":124,"l":122.01,"c":122.55,"v":231900},{"d":"2022-01-07","o":122.72,"h":123.79,"l":121.97,"c":123.68,"v":335100},{"d":"2022-01-10","o":122.95,"h":123.89,"l":121.68,"c":122.05,"v":398400},{"d":"2022-01-11","o":122.28,"h":122.98,"l":120.73,"c":122.52,"v":135500},{"d":"2022-01-12","o":122.32,"h":123,"l":120.62,"c":121.3,"v":206600},{"d":"2022-01-13","o":121.67,"h":122.33,"l":120.37,"c":121.67,"v":193200},{"d":"2022-01-14","o":121.28,"h":121.49,"l":119.87,"c":121.18,"v":179000},{"d":"2022-01-18","o":120.61,"h":121.4,"l":118.83,"c":120.37,"v":232500},{"d":"2022-01-19","o":120.76,"h":121.9,"l":120.5,"c":121.42,"v":252600},{"d":"2022-01-20","o":120.82,"h":122.31,"l":118.81,"c":118.83,"v":297700},{"d":"2022-01-21","o":119.22,"h":120.07,"l":115.83,"c":116.38,"v":351800},{"d":"2022-01-24","o":115.59,"h":117.25,"l":114.03,"c":117.03,"v":329300},{"d":"2022-01-25","o":114.72,"h":116.94,"l":113.1,"c":116.03,"v":470000},{"d":"2022-01-26","o":115.78,"h":117.55,"l":114.41,"c":115.19,"v":1542500},{"d":"2022-01-27","o":115.78,"h":118.3,"l":112.67,"c":113.65,"v":263900},{"d":"2022-01-28","o":113.83,"h":115.1,"l":112.45,"c":115.05,"v":323100},{"d":"2022-01-31","o":115.01,"h":117.34,"l":114.23,"c":117.3,"v":486300},{"d":"2022-02-01","o":117.09,"h":118.93,"l":116.45,"c":117.48,"v":214000},{"d":"2022-02-02","o":116.7,"h":117.02,"l":116.01,"c":116.62,"v":363600},{"d":"2022-02-03","o":116.44,"h":117.38,"l":114.91,"c":115.19,"v":167700},{"d":"2022-02-04","o":114.68,"h":116.03,"l":113.66,"c":115.26,"v":242700},{"d":"2022-02-07","o":115.62,"h":116.03,"l":114.33,"c":114.74,"v":263300},{"d":"2022-02-08","o":115,"h":116.44,"l":114.74,"c":116.05,"v":204200},{"d":"2022-02-09","o":117.08,"h":117.66,"l":116.2,"c":116.55,"v":295900},{"d":"2022-02-10","o":115.52,"h":117.25,"l":113.66,"c":114.61,"v":267100},{"d":"2022-02-11","o":115.04,"h":116.44,"l":112.87,"c":113.71,"v":230600},{"d":"2022-02-14","o":113.71,"h":114.51,"l":112.44,"c":114.1,"v":266600},{"d":"2022-02-15","o":114.66,"h":116.13,"l":113.4,"c":114.1,"v":263000},{"d":"2022-02-16","o":114.25,"h":115.08,"l":113.1,"c":114.7,"v":271400},{"d":"2022-02-17","o":113.96,"h":116.26,"l":113.32,"c":115.61,"v":362400},{"d":"2022-02-18","o":116.28,"h":121.52,"l":114.42,"c":118.44,"v":462300},{"d":"2022-02-22","o":118.5,"h":120.18,"l":117.32,"c":119.1,"v":437200},{"d":"2022-02-23","o":119.74,"h":120.31,"l":117.6,"c":117.69,"v":321100},{"d":"2022-02-24","o":116.27,"h":117.34,"l":114.72,"c":116.87,"v":349300},{"d":"2022-02-25","o":117.16,"h":121.6,"l":116.82,"c":120.97,"v":260100},{"d":"2022-02-28","o":119.47,"h":122.03,"l":119.28,"c":121.88,"v":316300},{"d":"2022-03-01","o":121.96,"h":122.94,"l":118.53,"c":119.1,"v":325700},{"d":"2022-03-02","o":119.09,"h":120.06,"l":118,"c":118.38,"v":435100},{"d":"2022-03-03","o":118.88,"h":119.75,"l":117.41,"c":119.33,"v":196100},{"d":"2022-03-04","o":118.05,"h":120.39,"l":117.69,"c":120.19,"v":206700},{"d":"2022-03-07","o":119.31,"h":120.35,"l":116.45,"c":116.52,"v":337300},{"d":"2022-03-08","o":116.96,"h":118.29,"l":110.04,"c":110.19,"v":382800},{"d":"2022-03-09","o":111.18,"h":114.38,"l":111.18,"c":113.27,"v":224800},{"d":"2022-03-10","o":111.83,"h":113.66,"l":111.44,"c":112.26,"v":223200},{"d":"2022-03-11","o":113.3,"h":113.72,"l":112.24,"c":112.3,"v":237100},{"d":"2022-03-14","o":112.82,"h":115.91,"l":112.77,"c":114.52,"v":173800},{"d":"2022-03-15","o":115.09,"h":116.93,"l":114.09,"c":116.81,"v":199500},{"d":"2022-03-16","o":117.72,"h":119.11,"l":114.36,"c":116.99,"v":266800},{"d":"2022-03-17","o":117.24,"h":118.51,"l":115.27,"c":118.41,"v":163300},{"d":"2022-03-18","o":118.1,"h":118.83,"l":116.27,"c":117.74,"v":286800},{"d":"2022-03-21","o":117.73,"h":118.67,"l":116.67,"c":118.66,"v":309100},{"d":"2022-03-22","o":119.78,"h":120.46,"l":117.36,"c":117.67,"v":294100},{"d":"2022-03-23","o":117.8,"h":118.1,"l":114.04,"c":114.67,"v":256800},{"d":"2022-03-24","o":115,"h":116.22,"l":114,"c":115.85,"v":210100},{"d":"2022-03-25","o":116.85,"h":117.26,"l":116,"c":117.24,"v":148000},{"d":"2022-03-28","o":117.43,"h":117.57,"l":115.01,"c":116.49,"v":167300},{"d":"2022-03-29","o":117.51,"h":119.59,"l":117.51,"c":119.32,"v":184700},{"d":"2022-03-30","o":119.57,"h":119.57,"l":118.24,"c":118.82,"v":156600},{"d":"2022-03-31","o":118.4,"h":119.83,"l":117.47,"c":117.5,"v":211200},{"d":"2022-04-01","o":118.15,"h":119.64,"l":117.29,"c":119.02,"v":400800},{"d":"2022-04-04","o":118.72,"h":118.72,"l":115.2,"c":118.41,"v":286300},{"d":"2022-04-05","o":117.65,"h":119.21,"l":117.59,"c":117.73,"v":225300},{"d":"2022-04-06","o":117.26,"h":118.92,"l":116.35,"c":118.34,"v":194300},{"d":"2022-04-07","o":117.91,"h":120.6,"l":116.63,"c":120,"v":331900},{"d":"2022-04-08","o":119.81,"h":122.23,"l":119.81,"c":121.41,"v":305300},{"d":"2022-04-11","o":121.13,"h":122.3,"l":118.96,"c":118.96,"v":208000},{"d":"2022-04-12","o":119.23,"h":120.19,"l":116.4,"c":117.01,"v":187400},{"d":"2022-04-13","o":116.89,"h":118,"l":116.89,"c":117.88,"v":120200},{"d":"2022-04-14","o":117.42,"h":118.7,"l":116.96,"c":117.4,"v":163300},{"d":"2022-04-18","o":116.78,"h":117.54,"l":113.58,"c":114.01,"v":137100},{"d":"2022-04-19","o":114.57,"h":117.64,"l":113.51,"c":117.23,"v":221600},{"d":"2022-04-20","o":117.98,"h":119.75,"l":117.33,"c":119.5,"v":141200},{"d":"2022-04-21","o":120.25,"h":120.35,"l":118.34,"c":118.94,"v":178200},{"d":"2022-04-22","o":118.6,"h":118.6,"l":116.43,"c":116.62,"v":179900},{"d":"2022-04-25","o":116.5,"h":116.5,"l":112.18,"c":115.4,"v":379600},{"d":"2022-04-26","o":114.37,"h":115.35,"l":110.44,"c":110.58,"v":295300},{"d":"2022-04-27","o":110.94,"h":112.99,"l":110.57,"c":111.1,"v":231500},{"d":"2022-04-28","o":111.18,"h":112.24,"l":109.55,"c":112.1,"v":289200},{"d":"2022-04-29","o":112.52,"h":116.45,"l":112.52,"c":114.83,"v":640200},{"d":"2022-05-02","o":115.42,"h":116.97,"l":112.07,"c":113.39,"v":457000},{"d":"2022-05-03","o":112.99,"h":115.37,"l":112.64,"c":113.83,"v":225400},{"d":"2022-05-04","o":113.36,"h":116.78,"l":112.72,"c":116.75,"v":346900},{"d":"2022-05-05","o":115.49,"h":116.18,"l":111.87,"c":112.8,"v":179000},{"d":"2022-05-06","o":111.69,"h":111.72,"l":109.76,"c":111.23,"v":331800},{"d":"2022-05-09","o":110,"h":111.1,"l":106.66,"c":107.01,"v":276700},{"d":"2022-05-10","o":107.56,"h":108.63,"l":103.94,"c":104.54,"v":411800},{"d":"2022-05-11","o":104.39,"h":107.42,"l":103.51,"c":104.06,"v":297800},{"d":"2022-05-12","o":103.72,"h":106.66,"l":103.25,"c":106.45,"v":389300},{"d":"2022-05-13","o":107,"h":108.29,"l":106.76,"c":107.51,"v":226900},{"d":"2022-05-16","o":107.29,"h":108.42,"l":106.35,"c":108.33,"v":202500},{"d":"2022-05-17","o":110.13,"h":110.39,"l":108.22,"c":108.96,"v":311200},{"d":"2022-05-18","o":107.99,"h":108.9,"l":103.57,"c":104.07,"v":325900},{"d":"2022-05-19","o":103.39,"h":104.6,"l":102.26,"c":103.49,"v":357000},{"d":"2022-05-20","o":104.98,"h":105.3,"l":97.19,"c":99.72,"v":796300},{"d":"2022-05-23","o":100.95,"h":104.59,"l":99.67,"c":104.22,"v":545200},{"d":"2022-05-24","o":104.5,"h":105.62,"l":102.82,"c":104.95,"v":567400},{"d":"2022-05-25","o":103.48,"h":105.27,"l":102.48,"c":104.45,"v":493400},{"d":"2022-05-26","o":105.7,"h":106.95,"l":105.28,"c":106.53,"v":188200},{"d":"2022-05-27","o":106.96,"h":108.93,"l":106.96,"c":108.89,"v":178000},{"d":"2022-05-31","o":108.08,"h":109.43,"l":106.35,"c":107.09,"v":306100},{"d":"2022-06-01","o":107.49,"h":107.92,"l":105.63,"c":107.25,"v":313900},{"d":"2022-06-02","o":107.6,"h":110.03,"l":106.83,"c":109.83,"v":145400},{"d":"2022-06-03","o":108.72,"h":109.76,"l":108.24,"c":108.8,"v":139800},{"d":"2022-06-06","o":109.59,"h":110.81,"l":108.33,"c":109.25,"v":207400},{"d":"2022-06-07","o":108.64,"h":110.34,"l":108.4,"c":110.18,"v":132900},{"d":"2022-06-08","o":108.96,"h":109.39,"l":107.26,"c":107.71,"v":157700},{"d":"2022-06-09","o":106.77,"h":107.7,"l":105.8,"c":105.83,"v":193800},{"d":"2022-06-10","o":103.58,"h":105.89,"l":103.13,"c":105.2,"v":266800},{"d":"2022-06-13","o":102.87,"h":103.23,"l":101.05,"c":102.01,"v":252100},{"d":"2022-06-14","o":101.61,"h":102.28,"l":98.39,"c":99.52,"v":227900},{"d":"2022-06-15","o":100.3,"h":101.24,"l":98.54,"c":100.37,"v":283300},{"d":"2022-06-16","o":98.89,"h":98.89,"l":94.03,"c":94.77,"v":620400},{"d":"2022-06-17","o":94.49,"h":98.46,"l":94.48,"c":97.5,"v":458500},{"d":"2022-06-21","o":97.98,"h":98.7,"l":97.09,"c":97.19,"v":236100},{"d":"2022-06-22","o":96.37,"h":98.84,"l":96.24,"c":98.46,"v":228200},{"d":"2022-06-23","o":98.62,"h":99.32,"l":97.17,"c":98.93,"v":152100},{"d":"2022-06-24","o":100.05,"h":102.65,"l":99.67,"c":102.62,"v":327300},{"d":"2022-06-27","o":102.62,"h":104.15,"l":101.99,"c":103.57,"v":185200},{"d":"2022-06-28","o":104.22,"h":104.37,"l":101.98,"c":102.7,"v":280200},{"d":"2022-06-29","o":102.48,"h":103.89,"l":101.34,"c":103.39,"v":220900},{"d":"2022-06-30","o":102.33,"h":103.5,"l":101.37,"c":103.21,"v":205900},{"d":"2022-07-01","o":103.34,"h":104.67,"l":102.16,"c":104.49,"v":262300},{"d":"2022-07-05","o":103.34,"h":103.34,"l":100.97,"c":102.92,"v":230200},{"d":"2022-07-06","o":103.53,"h":103.55,"l":101.51,"c":102.64,"v":286400},{"d":"2022-07-07","o":102.45,"h":103.3,"l":101.85,"c":103.11,"v":221200},{"d":"2022-07-08","o":102.73,"h":103.03,"l":100,"c":100.01,"v":208100},{"d":"2022-07-11","o":99.81,"h":100.12,"l":98.47,"c":99.55,"v":186900},{"d":"2022-07-12","o":99.47,"h":101.85,"l":99.22,"c":100.51,"v":284300},{"d":"2022-07-13","o":99.73,"h":101.31,"l":99.51,"c":100.67,"v":202500},{"d":"2022-07-14","o":99.58,"h":99.91,"l":98.34,"c":99.3,"v":199800},{"d":"2022-07-15","o":100.81,"h":100.81,"l":99.21,"c":100.01,"v":195300},{"d":"2022-07-18","o":100.57,"h":100.95,"l":97.7,"c":98.1,"v":179900},{"d":"2022-07-19","o":98.55,"h":101.09,"l":98.55,"c":101.03,"v":635400},{"d":"2022-07-20","o":100.67,"h":102.48,"l":100.66,"c":101.82,"v":458900},{"d":"2022-07-21","o":101.91,"h":103.6,"l":101.58,"c":103.48,"v":138900},{"d":"2022-07-22","o":103.61,"h":103.98,"l":102.33,"c":103.6,"v":214600},{"d":"2022-07-25","o":103.72,"h":104.51,"l":102.91,"c":103.92,"v":267400},{"d":"2022-07-26","o":103.11,"h":103.88,"l":101.88,"c":103.83,"v":262200},{"d":"2022-07-27","o":104.24,"h":106.54,"l":103.64,"c":106.03,"v":229200},{"d":"2022-07-28","o":106.08,"h":107.82,"l":105.15,"c":107.82,"v":249800},{"d":"2022-07-29","o":107.17,"h":109.49,"l":106.39,"c":107.76,"v":424400},{"d":"2022-08-01","o":106.3,"h":108.65,"l":105.61,"c":108.2,"v":277000},{"d":"2022-08-02","o":107.86,"h":108.04,"l":105.83,"c":106.59,"v":209700},{"d":"2022-08-03","o":107.33,"h":108.82,"l":106.44,"c":107.64,"v":260700},{"d":"2022-08-04","o":107.2,"h":107.22,"l":105.86,"c":106.44,"v":292600},{"d":"2022-08-05","o":105.67,"h":106.67,"l":105.09,"c":105.65,"v":174600},{"d":"2022-08-08","o":106.13,"h":108,"l":106.01,"c":107.27,"v":219300},{"d":"2022-08-09","o":107.76,"h":108,"l":106.49,"c":107.27,"v":249200},{"d":"2022-08-10","o":109.23,"h":110.74,"l":108.05,"c":109.77,"v":152900},{"d":"2022-08-11","o":110.64,"h":111.29,"l":109.55,"c":109.63,"v":171100},{"d":"2022-08-12","o":110.52,"h":111.15,"l":110.14,"c":111.08,"v":201300},{"d":"2022-08-15","o":110.68,"h":112.43,"l":110.68,"c":111.91,"v":146500},{"d":"2022-08-16","o":111.16,"h":112.26,"l":110.71,"c":112.07,"v":187700},{"d":"2022-08-17","o":111,"h":111.47,"l":110.05,"c":111.03,"v":173100},{"d":"2022-08-18","o":110.94,"h":111.14,"l":109.97,"c":111.03,"v":197300},{"d":"2022-08-19","o":111.17,"h":111.26,"l":109.55,"c":110.16,"v":253400},{"d":"2022-08-22","o":109.17,"h":109.31,"l":107.75,"c":107.92,"v":178300},{"d":"2022-08-23","o":107.88,"h":108.44,"l":106.01,"c":106.89,"v":178000},{"d":"2022-08-24","o":107.37,"h":108.07,"l":106.72,"c":107.45,"v":183000},{"d":"2022-08-25","o":107.54,"h":108.97,"l":107.54,"c":108.97,"v":132900},{"d":"2022-08-26","o":109.55,"h":109.55,"l":104.17,"c":104.41,"v":152000},{"d":"2022-08-29","o":103.97,"h":104.47,"l":102.79,"c":104,"v":146800},{"d":"2022-08-30","o":104.44,"h":104.67,"l":102.72,"c":104.05,"v":148900},{"d":"2022-08-31","o":104.38,"h":104.76,"l":102.75,"c":102.81,"v":180300},{"d":"2022-09-01","o":102.36,"h":102.87,"l":101.33,"c":102.62,"v":212200},{"d":"2022-09-02","o":103.34,"h":104.18,"l":100.72,"c":101.43,"v":206000},{"d":"2022-09-06","o":101.26,"h":101.88,"l":99.81,"c":100.33,"v":159300},{"d":"2022-09-07","o":100.64,"h":103.63,"l":100.62,"c":103.24,"v":164200},{"d":"2022-09-08","o":102.26,"h":105.02,"l":102.13,"c":104.89,"v":137900},{"d":"2022-09-09","o":105.68,"h":106.82,"l":104.68,"c":106.41,"v":197100},{"d":"2022-09-12","o":107.18,"h":108.27,"l":106.74,"c":107.11,"v":154500},{"d":"2022-09-13","o":105.16,"h":105.75,"l":103.98,"c":104.02,"v":271700},{"d":"2022-09-14","o":103.81,"h":104.31,"l":102.45,"c":103.58,"v":250700},{"d":"2022-09-15","o":103.25,"h":105.4,"l":103.22,"c":105.2,"v":423000},{"d":"2022-09-16","o":104.33,"h":104.33,"l":101.4,"c":102.64,"v":579400},{"d":"2022-09-19","o":101.85,"h":104.55,"l":101.84,"c":104.53,"v":194400},{"d":"2022-09-20","o":103.45,"h":103.45,"l":100.69,"c":101.18,"v":157500},{"d":"2022-09-21","o":101.79,"h":102.28,"l":99.63,"c":99.67,"v":173500},{"d":"2022-09-22","o":99.14,"h":99.14,"l":97.27,"c":98.12,"v":199200},{"d":"2022-09-23","o":96.93,"h":98.31,"l":96.93,"c":98.08,"v":274900},{"d":"2022-09-26","o":97.5,"h":98.45,"l":96.43,"c":97.41,"v":364000},{"d":"2022-09-27","o":97.99,"h":98.8,"l":95.23,"c":96.06,"v":238600},{"d":"2022-09-28","o":96.75,"h":98.5,"l":96.05,"c":98.24,"v":237000},{"d":"2022-09-29","o":97.22,"h":97.26,"l":96.27,"c":96.77,"v":206400},{"d":"2022-09-30","o":96.12,"h":97.76,"l":94.87,"c":95.03,"v":471500},{"d":"2022-10-03","o":96.46,"h":98.02,"l":95.66,"c":97.44,"v":274200},{"d":"2022-10-04","o":99.09,"h":99.83,"l":98.51,"c":99.23,"v":262900},{"d":"2022-10-05","o":98.09,"h":99.48,"l":97.03,"c":98.18,"v":201300},{"d":"2022-10-06","o":97.66,"h":98.2,"l":96.32,"c":97.74,"v":202100},{"d":"2022-10-07","o":96.93,"h":96.93,"l":93.6,"c":93.98,"v":119000},{"d":"2022-10-10","o":94.39,"h":95.47,"l":93.91,"c":94.37,"v":177300},{"d":"2022-10-11","o":93.8,"h":95.65,"l":93.3,"c":94.74,"v":369800},{"d":"2022-10-12","o":94.76,"h":94.76,"l":93.27,"c":93.37,"v":147400},{"d":"2022-10-13","o":91.07,"h":95.03,"l":90.23,"c":94.56,"v":237000},{"d":"2022-10-14","o":95.4,"h":95.92,"l":94.11,"c":95.08,"v":319300},{"d":"2022-10-17","o":96.02,"h":97.37,"l":96.02,"c":97.32,"v":344900},{"d":"2022-10-18","o":99.25,"h":99.98,"l":98.1,"c":99.28,"v":281300},{"d":"2022-10-19","o":98.71,"h":99.21,"l":97.59,"c":98.21,"v":359500},{"d":"2022-10-20","o":98.08,"h":98.7,"l":95.43,"c":96.07,"v":185600},{"d":"2022-10-21","o":95.56,"h":97.92,"l":94.53,"c":97.52,"v":176400},{"d":"2022-10-24","o":97.9,"h":98.8,"l":97.27,"c":97.89,"v":158500},{"d":"2022-10-25","o":96.47,"h":99.43,"l":95.97,"c":99.21,"v":292500},{"d":"2022-10-26","o":99.85,"h":101.05,"l":98.96,"c":99.09,"v":271900},{"d":"2022-10-27","o":99.11,"h":100.64,"l":98.87,"c":99.09,"v":216700},{"d":"2022-10-28","o":101.95,"h":104.12,"l":99.22,"c":101.13,"v":445300},{"d":"2022-10-31","o":99.96,"h":100.6,"l":99.1,"c":99.15,"v":372900},{"d":"2022-11-01","o":99.6,"h":99.6,"l":96.88,"c":97.22,"v":301300},{"d":"2022-11-02","o":97.19,"h":97.75,"l":94.57,"c":94.76,"v":268400},{"d":"2022-11-03","o":94.28,"h":95.02,"l":92.55,"c":94.71,"v":278300},{"d":"2022-11-04","o":96.44,"h":98.78,"l":96.23,"c":98.77,"v":209100},{"d":"2022-11-07","o":99.19,"h":100.52,"l":97.98,"c":100.49,"v":180700},{"d":"2022-11-08","o":101,"h":101.76,"l":100.13,"c":100.35,"v":153100},{"d":"2022-11-09","o":100.23,"h":100.88,"l":98.55,"c":99.12,"v":165300},{"d":"2022-11-10","o":102.83,"h":103.25,"l":101.04,"c":102.33,"v":266000},{"d":"2022-11-11","o":102.84,"h":105.08,"l":101.46,"c":104.25,"v":292600},{"d":"2022-11-14","o":103.61,"h":105.27,"l":103.61,"c":104.4,"v":238400},{"d":"2022-11-15","o":105.83,"h":107.01,"l":104.28,"c":104.69,"v":272500},{"d":"2022-11-16","o":104.86,"h":105.89,"l":104.7,"c":104.92,"v":139300},{"d":"2022-11-17","o":103.71,"h":105.07,"l":103.71,"c":104.61,"v":162700},{"d":"2022-11-18","o":106.11,"h":106.93,"l":104.61,"c":106.04,"v":213200},{"d":"2022-11-21","o":106.1,"h":106.7,"l":104.93,"c":105.14,"v":193300},{"d":"2022-11-22","o":105.24,"h":106.66,"l":105.24,"c":106,"v":284000},{"d":"2022-11-23","o":105.99,"h":106.78,"l":105.58,"c":106.19,"v":202100},{"d":"2022-11-25","o":106.55,"h":106.55,"l":105.56,"c":105.91,"v":114700},{"d":"2022-11-28","o":105.04,"h":105.49,"l":103.24,"c":103.5,"v":208500},{"d":"2022-11-29","o":103,"h":104.1,"l":102.93,"c":103.31,"v":181400},{"d":"2022-11-30","o":102.89,"h":106.18,"l":101.5,"c":106.14,"v":297900},{"d":"2022-12-01","o":106.78,"h":107.78,"l":106.51,"c":107.09,"v":156600},{"d":"2022-12-02","o":106.26,"h":108.55,"l":106.1,"c":108.05,"v":167400},{"d":"2022-12-05","o":106.86,"h":106.93,"l":105.68,"c":106.7,"v":153800},{"d":"2022-12-06","o":106.55,"h":107.08,"l":105.37,"c":107,"v":247800},{"d":"2022-12-07","o":106.73,"h":108.16,"l":106.2,"c":106.3,"v":152800},{"d":"2022-12-08","o":106.45,"h":107.94,"l":106.45,"c":107.93,"v":190800},{"d":"2022-12-09","o":107.83,"h":108.98,"l":107.65,"c":108.06,"v":316700},{"d":"2022-12-12","o":108.46,"h":108.78,"l":107.49,"c":108.08,"v":209100},{"d":"2022-12-13","o":110.38,"h":111.11,"l":107.58,"c":108.21,"v":328400},{"d":"2022-12-14","o":108.44,"h":110.28,"l":107.23,"c":108.24,"v":302500},{"d":"2022-12-15","o":107.7,"h":108.55,"l":107.24,"c":107.65,"v":230000},{"d":"2022-12-16","o":107.11,"h":108.26,"l":106.39,"c":107.44,"v":540600},{"d":"2022-12-19","o":107.32,"h":108.36,"l":105.78,"c":106.26,"v":269800},{"d":"2022-12-20","o":106.43,"h":108.13,"l":106.27,"c":107.12,"v":193300},{"d":"2022-12-21","o":107.98,"h":110.64,"l":107.57,"c":110.64,"v":388500},{"d":"2022-12-22","o":109.5,"h":110.8,"l":107.46,"c":108.56,"v":213800},{"d":"2022-12-23","o":109.14,"h":110.2,"l":108.35,"c":110.01,"v":161500},{"d":"2022-12-27","o":109.9,"h":111.02,"l":109.63,"c":110.87,"v":101700},{"d":"2022-12-28","o":111.06,"h":111.91,"l":109.01,"c":109.17,"v":162700},{"d":"2022-12-29","o":109.92,"h":111.17,"l":109.38,"c":110.79,"v":128700},{"d":"2022-12-30","o":110.5,"h":110.74,"l":109.02,"c":109.98,"v":172300},{"d":"2023-01-03","o":110.58,"h":111.07,"l":109.45,"c":110.26,"v":239200},{"d":"2023-01-04","o":111.26,"h":112.21,"l":110.31,"c":111.23,"v":217200},{"d":"2023-01-05","o":110.64,"h":113.03,"l":109.12,"c":112.12,"v":310000},{"d":"2023-01-06","o":113.38,"h":114.4,"l":112.74,"c":114.06,"v":181500},{"d":"2023-01-09","o":114.63,"h":115.68,"l":113.28,"c":113.33,"v":161800},{"d":"2023-01-10","o":113.19,"h":114.34,"l":112.96,"c":113.43,"v":163000},{"d":"2023-01-11","o":113.58,"h":114.43,"l":113.45,"c":113.46,"v":141300},{"d":"2023-01-12","o":113.69,"h":113.79,"l":112.4,"c":113.5,"v":179100},{"d":"2023-01-13","o":113.21,"h":114.31,"l":113.21,"c":113.97,"v":177700},{"d":"2023-01-17","o":114.18,"h":114.53,"l":112.83,"c":114.06,"v":204500},{"d":"2023-01-18","o":114.49,"h":114.6,"l":111.92,"c":111.97,"v":118900},{"d":"2023-01-19","o":111.59,"h":112.41,"l":110.33,"c":111.99,"v":177400},{"d":"2023-01-20","o":112.46,"h":113.29,"l":111.69,"c":113.29,"v":180800},{"d":"2023-01-23","o":113.2,"h":113.73,"l":112.46,"c":113.36,"v":165500},{"d":"2023-01-24","o":113.03,"h":113.15,"l":111.76,"c":112.84,"v":172600},{"d":"2023-01-25","o":111.84,"h":112.51,"l":110.49,"c":112.07,"v":181200},{"d":"2023-01-26","o":112.51,"h":112.89,"l":111.82,"c":112.79,"v":139000},{"d":"2023-01-27","o":112.51,"h":112.94,"l":111.86,"c":112.73,"v":204300},{"d":"2023-01-30","o":111.71,"h":113.33,"l":111.46,"c":113.25,"v":200200},{"d":"2023-01-31","o":113.83,"h":116.32,"l":113.32,"c":115.64,"v":630900},{"d":"2023-02-01","o":114.45,"h":118.06,"l":114.39,"c":117.09,"v":190900},{"d":"2023-02-02","o":117.09,"h":118.34,"l":116.58,"c":117.3,"v":271600},{"d":"2023-02-03","o":116.59,"h":116.59,"l":115.21,"c":115.42,"v":284100},{"d":"2023-02-06","o":114.56,"h":115.5,"l":113.44,"c":113.44,"v":180400},{"d":"2023-02-07","o":112.67,"h":112.83,"l":110.71,"c":112.19,"v":189100},{"d":"2023-02-08","o":111.72,"h":112.16,"l":110.55,"c":110.56,"v":138800},{"d":"2023-02-09","o":111.48,"h":111.81,"l":109.24,"c":109.25,"v":180200},{"d":"2023-02-10","o":109,"h":109.22,"l":107.89,"c":109.21,"v":217900},{"d":"2023-02-13","o":109.4,"h":110.54,"l":109.25,"c":109.8,"v":184900},{"d":"2023-02-14","o":109.8,"h":111.2,"l":109.66,"c":109.76,"v":122500},{"d":"2023-02-15","o":108.82,"h":110.4,"l":108.57,"c":110.39,"v":155200},{"d":"2023-02-16","o":108.72,"h":111.53,"l":108.18,"c":110.69,"v":372200},{"d":"2023-02-17","o":115,"h":121.28,"l":114.02,"c":116.69,"v":590700},{"d":"2023-02-21","o":116.5,"h":116.5,"l":113.11,"c":115.08,"v":463900},{"d":"2023-02-22","o":114.61,"h":116,"l":114.43,"c":114.72,"v":257700},{"d":"2023-02-23","o":114.81,"h":115.56,"l":113.08,"c":114.56,"v":196400},{"d":"2023-02-24","o":113.8,"h":115.04,"l":112.99,"c":114.77,"v":215100},{"d":"2023-02-27","o":115.84,"h":117.25,"l":115.51,"c":116.69,"v":215300},{"d":"2023-02-28","o":116.65,"h":118.11,"l":116.59,"c":116.72,"v":261500},{"d":"2023-03-01","o":116.18,"h":117.61,"l":116.18,"c":117.46,"v":194700},{"d":"2023-03-02","o":117.42,"h":119,"l":117.23,"c":118.58,"v":205000},{"d":"2023-03-03","o":118.97,"h":120.25,"l":117.85,"c":120.25,"v":225400},{"d":"2023-03-06","o":120.13,"h":120.19,"l":116.58,"c":116.83,"v":265900},{"d":"2023-03-07","o":116.71,"h":117.34,"l":116.22,"c":116.67,"v":247100},{"d":"2023-03-08","o":116.41,"h":116.7,"l":115.17,"c":115.33,"v":281700},{"d":"2023-03-09","o":115.96,"h":116.41,"l":114.53,"c":114.57,"v":189700},{"d":"2023-03-10","o":114.64,"h":114.64,"l":112.28,"c":112.56,"v":201400},{"d":"2023-03-13","o":111.45,"h":113.11,"l":111.45,"c":111.97,"v":245400},{"d":"2023-03-14","o":113.87,"h":115.26,"l":113.49,"c":115.08,"v":261500},{"d":"2023-03-15","o":113.46,"h":113.75,"l":110.17,"c":111.38,"v":256200},{"d":"2023-03-16","o":110.22,"h":113.28,"l":109.95,"c":112.68,"v":209200},{"d":"2023-03-17","o":112.92,"h":112.92,"l":109.95,"c":110.76,"v":393800},{"d":"2023-03-20","o":111.8,"h":113.47,"l":111.8,"c":112.78,"v":146400},{"d":"2023-03-21","o":114.13,"h":114.22,"l":112.47,"c":113.02,"v":141200},{"d":"2023-03-22","o":112.8,"h":114.22,"l":112.14,"c":112.25,"v":176700},{"d":"2023-03-23","o":112.15,"h":113.45,"l":110.81,"c":111.72,"v":156900},{"d":"2023-03-24","o":111.02,"h":112.99,"l":110.02,"c":112.97,"v":148800},{"d":"2023-03-27","o":113.46,"h":114.84,"l":113.46,"c":113.98,"v":170100},{"d":"2023-03-28","o":113.77,"h":115.12,"l":113.14,"c":115.02,"v":189800},{"d":"2023-03-29","o":115.69,"h":115.94,"l":115.16,"c":115.87,"v":138700},{"d":"2023-03-30","o":116.28,"h":116.77,"l":115.05,"c":115.95,"v":148000},{"d":"2023-03-31","o":116.52,"h":118.27,"l":116.52,"c":118.19,"v":206300},{"d":"2023-04-03","o":117.93,"h":118.81,"l":117.65,"c":118.65,"v":151100},{"d":"2023-04-04","o":118.5,"h":118.5,"l":116.78,"c":117.67,"v":183100},{"d":"2023-04-05","o":117.74,"h":119.2,"l":117.23,"c":119.08,"v":249700},{"d":"2023-04-06","o":119.34,"h":119.34,"l":117.93,"c":119.06,"v":159300},{"d":"2023-04-10","o":118.38,"h":119.22,"l":117.97,"c":119.1,"v":174600},{"d":"2023-04-11","o":119.2,"h":119.99,"l":118.83,"c":119.05,"v":121800},{"d":"2023-04-12","o":119.33,"h":119.67,"l":118.19,"c":118.39,"v":134300},{"d":"2023-04-13","o":118.35,"h":120,"l":117.89,"c":119.78,"v":110700},{"d":"2023-04-14","o":119.18,"h":120.06,"l":118.31,"c":119.2,"v":233600},{"d":"2023-04-17","o":119.5,"h":119.81,"l":118.53,"c":119.81,"v":122400},{"d":"2023-04-18","o":119.73,"h":119.73,"l":118.05,"c":118.59,"v":261700},{"d":"2023-04-19","o":118.37,"h":119.43,"l":118.06,"c":118.71,"v":252900},{"d":"2023-04-20","o":119,"h":119.8,"l":118.52,"c":119.03,"v":296800},{"d":"2023-04-21","o":119.32,"h":121.07,"l":118.8,"c":120.59,"v":361500},{"d":"2023-04-24","o":120.86,"h":121.42,"l":119.74,"c":120.4,"v":229600},{"d":"2023-04-25","o":119.43,"h":119.95,"l":117.88,"c":118.07,"v":167500},{"d":"2023-04-26","o":117.01,"h":117.58,"l":115.61,"c":115.75,"v":247200},{"d":"2023-04-27","o":115.75,"h":116.58,"l":114.63,"c":116.57,"v":361900},{"d":"2023-04-28","o":116.51,"h":119.57,"l":116.51,"c":118.51,"v":586700},{"d":"2023-05-01","o":119.41,"h":122.5,"l":119.41,"c":121.64,"v":283100},{"d":"2023-05-02","o":120.74,"h":120.88,"l":115.73,"c":120.48,"v":359200},{"d":"2023-05-03","o":120.47,"h":121.01,"l":119.74,"c":119.9,"v":294300},{"d":"2023-05-04","o":119.94,"h":120.15,"l":118.39,"c":118.8,"v":192500},{"d":"2023-05-05","o":118.99,"h":121.88,"l":118.99,"c":121.7,"v":171100},{"d":"2023-05-08","o":121.86,"h":122.34,"l":120.66,"c":121.5,"v":200400},{"d":"2023-05-09","o":120.87,"h":121.03,"l":119.69,"c":120.58,"v":185600},{"d":"2023-05-10","o":121.09,"h":121.57,"l":118.5,"c":119.62,"v":227200},{"d":"2023-05-11","o":119.48,"h":119.83,"l":118.96,"c":119.28,"v":203900},{"d":"2023-05-12","o":119.68,"h":120.87,"l":119.35,"c":120.79,"v":168400},{"d":"2023-05-15","o":120.59,"h":121.07,"l":120.04,"c":120.58,"v":148300},{"d":"2023-05-16","o":120.58,"h":120.58,"l":118.21,"c":118.32,"v":180800},{"d":"2023-05-17","o":118.82,"h":119.04,"l":117.46,"c":118.97,"v":168600},{"d":"2023-05-18","o":118.17,"h":119.05,"l":117.78,"c":118.99,"v":94000},{"d":"2023-05-19","o":119.88,"h":120.27,"l":118.6,"c":119.09,"v":156900},{"d":"2023-05-22","o":118.67,"h":119.52,"l":117.89,"c":118.13,"v":229600},{"d":"2023-05-23","o":117.4,"h":118.45,"l":116.91,"c":117.18,"v":155400},{"d":"2023-05-24","o":117.19,"h":117.19,"l":115.03,"c":115.12,"v":297800},{"d":"2023-05-25","o":114.29,"h":115.28,"l":113.44,"c":113.54,"v":196800},{"d":"2023-05-26","o":112.99,"h":114.49,"l":112.95,"c":114.16,"v":210200},{"d":"2023-05-30","o":114.21,"h":114.72,"l":113.01,"c":113.36,"v":136100},{"d":"2023-05-31","o":113.44,"h":113.56,"l":111.69,"c":112.49,"v":360800},{"d":"2023-06-01","o":112.82,"h":113.52,"l":112.04,"c":112.94,"v":170700},{"d":"2023-06-02","o":114.01,"h":114.75,"l":113.66,"c":114.16,"v":353000},{"d":"2023-06-05","o":113.8,"h":114.23,"l":112.88,"c":113.06,"v":237400},{"d":"2023-06-06","o":113.04,"h":114.66,"l":113.04,"c":114.32,"v":266900},{"d":"2023-06-07","o":114.36,"h":115.7,"l":114.06,"c":115.41,"v":264100},{"d":"2023-06-08","o":115.56,"h":115.99,"l":114.79,"c":115.2,"v":270500},{"d":"2023-06-09","o":115.06,"h":115.57,"l":114.39,"c":114.81,"v":295000},{"d":"2023-06-12","o":114.68,"h":115.59,"l":114.3,"c":115.39,"v":353000},{"d":"2023-06-13","o":115.71,"h":116.39,"l":114.76,"c":115.21,"v":340600},{"d":"2023-06-14","o":115.61,"h":115.96,"l":114.35,"c":115.16,"v":225200},{"d":"2023-06-15","o":115,"h":116.4,"l":114.95,"c":116.05,"v":362600},{"d":"2023-06-16","o":115.65,"h":117.21,"l":115.36,"c":117.15,"v":975300},{"d":"2023-06-20","o":116.88,"h":116.95,"l":115.71,"c":115.71,"v":297000},{"d":"2023-06-21","o":115.14,"h":115.26,"l":113.42,"c":113.62,"v":317800},{"d":"2023-06-22","o":113.95,"h":114.06,"l":112.35,"c":114.05,"v":266200},{"d":"2023-06-23","o":112.9,"h":113.73,"l":112.07,"c":112.83,"v":366000},{"d":"2023-06-26","o":113.06,"h":114.37,"l":113.06,"c":113.61,"v":142300},{"d":"2023-06-27","o":113.83,"h":114.82,"l":113.23,"c":114.72,"v":218300},{"d":"2023-06-28","o":114.81,"h":114.81,"l":112.48,"c":113.52,"v":204800},{"d":"2023-06-29","o":113.43,"h":115.36,"l":112.55,"c":114.78,"v":225900},{"d":"2023-06-30","o":115.22,"h":116.28,"l":114.84,"c":115.86,"v":279800},{"d":"2023-07-03","o":115.41,"h":117.02,"l":115.41,"c":116.54,"v":85700},{"d":"2023-07-05","o":115.62,"h":115.62,"l":112.76,"c":112.94,"v":384200},{"d":"2023-07-06","o":112.25,"h":112.98,"l":111.63,"c":112.47,"v":277700},{"d":"2023-07-07","o":112.65,"h":115.33,"l":112.59,"c":113.79,"v":333400},{"d":"2023-07-10","o":113.31,"h":115.3,"l":113.01,"c":114.47,"v":248000},{"d":"2023-07-11","o":114.31,"h":115.56,"l":113.37,"c":115.51,"v":226700},{"d":"2023-07-12","o":116.58,"h":117.55,"l":115.77,"c":116.87,"v":199400},{"d":"2023-07-13","o":116.85,"h":117.37,"l":116.56,"c":117.01,"v":190200},{"d":"2023-07-14","o":117.69,"h":118.84,"l":116.7,"c":118.35,"v":271600},{"d":"2023-07-17","o":118.4,"h":119.54,"l":117.16,"c":119.26,"v":234200},{"d":"2023-07-18","o":119.01,"h":120.37,"l":118.7,"c":119.08,"v":189100},{"d":"2023-07-19","o":118.75,"h":119.41,"l":118.31,"c":119.11,"v":247200},{"d":"2023-07-20","o":119.78,"h":120.22,"l":118.86,"c":119.33,"v":175800},{"d":"2023-07-21","o":119.65,"h":120.05,"l":118.87,"c":119.84,"v":184300},{"d":"2023-07-24","o":120.02,"h":120.49,"l":118.71,"c":119.73,"v":163400},{"d":"2023-07-25","o":119.68,"h":121.12,"l":119.3,"c":120.56,"v":250700},{"d":"2023-07-26","o":120.16,"h":120.4,"l":118.82,"c":119.95,"v":306900},{"d":"2023-07-27","o":120.06,"h":120.78,"l":118.74,"c":119.14,"v":407800},{"d":"2023-07-28","o":122.49,"h":126.99,"l":121.88,"c":123.78,"v":513000},{"d":"2023-07-31","o":123.52,"h":123.93,"l":120.83,"c":121.46,"v":746500},{"d":"2023-08-01","o":121.24,"h":122.5,"l":120.75,"c":122.44,"v":365300},{"d":"2023-08-02","o":121.44,"h":122.33,"l":119.98,"c":122.24,"v":329200},{"d":"2023-08-03","o":121.52,"h":122.73,"l":120.72,"c":120.81,"v":195900},{"d":"2023-08-04","o":120.62,"h":122.13,"l":120.48,"c":120.64,"v":116500},{"d":"2023-08-07","o":120.73,"h":121.66,"l":120.51,"c":121.29,"v":140300},{"d":"2023-08-08","o":120.08,"h":121.4,"l":119.71,"c":121.12,"v":270100},{"d":"2023-08-09","o":121.12,"h":123.39,"l":120.52,"c":121.83,"v":287500},{"d":"2023-08-10","o":121.8,"h":123.57,"l":121.8,"c":122.23,"v":216000},{"d":"2023-08-11","o":121.51,"h":123.22,"l":121.51,"c":122.61,"v":226500},{"d":"2023-08-14","o":122.03,"h":122.99,"l":121.58,"c":122.99,"v":145700},{"d":"2023-08-15","o":122.63,"h":122.93,"l":121.98,"c":122.09,"v":249000},{"d":"2023-08-16","o":121.73,"h":123.16,"l":121.49,"c":121.54,"v":291100},{"d":"2023-08-17","o":121.96,"h":122.66,"l":121.62,"c":121.64,"v":186600},{"d":"2023-08-18","o":121.38,"h":123.42,"l":121.38,"c":123.29,"v":443100},{"d":"2023-08-21","o":123.15,"h":124.46,"l":123.06,"c":123.78,"v":358800},{"d":"2023-08-22","o":123.87,"h":125.71,"l":122.76,"c":122.95,"v":429600},{"d":"2023-08-23","o":123.06,"h":123.56,"l":122.31,"c":123.39,"v":305000},{"d":"2023-08-24","o":123.49,"h":125.46,"l":122.59,"c":125.11,"v":278400},{"d":"2023-08-25","o":125.57,"h":127.68,"l":124.98,"c":127.54,"v":493000},{"d":"2023-08-28","o":127.63,"h":129.58,"l":127.63,"c":129.41,"v":331900},{"d":"2023-08-29","o":129.8,"h":131.96,"l":129.4,"c":131.82,"v":472400},{"d":"2023-08-30","o":132.37,"h":133.26,"l":131.7,"c":132.89,"v":298900},{"d":"2023-08-31","o":133.28,"h":133.73,"l":132.24,"c":132.56,"v":305800},{"d":"2023-09-01","o":133.1,"h":133.79,"l":132.52,"c":132.55,"v":252000},{"d":"2023-09-05","o":131.68,"h":131.98,"l":127.36,"c":127.57,"v":325300},{"d":"2023-09-06","o":127.79,"h":128.01,"l":126.2,"c":126.41,"v":291100},{"d":"2023-09-07","o":126.29,"h":127.17,"l":125.14,"c":125.36,"v":328600},{"d":"2023-09-08","o":125.51,"h":126.67,"l":125.12,"c":125.31,"v":238800},{"d":"2023-09-11","o":126.99,"h":127.93,"l":126.41,"c":127.01,"v":333500},{"d":"2023-09-12","o":126.11,"h":127.29,"l":125.42,"c":126.53,"v":258000},{"d":"2023-09-13","o":125.78,"h":126.59,"l":125.11,"c":125.37,"v":279300},{"d":"2023-09-14","o":126.01,"h":127.3,"l":126.01,"c":126.76,"v":217900},{"d":"2023-09-15","o":126.49,"h":127.2,"l":125.17,"c":125.93,"v":589200},{"d":"2023-09-18","o":126.36,"h":126.36,"l":124.92,"c":125.64,"v":175100},{"d":"2023-09-19","o":125.69,"h":125.69,"l":124.06,"c":125.31,"v":218600},{"d":"2023-09-20","o":125.84,"h":126.1,"l":124.56,"c":124.63,"v":206200},{"d":"2023-09-21","o":124.33,"h":124.35,"l":122.19,"c":122.22,"v":335700},{"d":"2023-09-22","o":122.33,"h":122.9,"l":122.11,"c":122.68,"v":341200},{"d":"2023-09-25","o":121.99,"h":124.13,"l":121.47,"c":124.04,"v":258800},{"d":"2023-09-26","o":123.53,"h":124.22,"l":123.23,"c":123.6,"v":547000},{"d":"2023-09-27","o":124.04,"h":124.45,"l":122.87,"c":123.52,"v":362400},{"d":"2023-09-28","o":123.86,"h":125.64,"l":123.26,"c":125.47,"v":219300},{"d":"2023-09-29","o":126.49,"h":126.83,"l":124.79,"c":125.04,"v":330900},{"d":"2023-10-02","o":124.53,"h":125.48,"l":123.99,"c":125.05,"v":244100},{"d":"2023-10-03","o":124.02,"h":125.31,"l":122.49,"c":122.87,"v":236300},{"d":"2023-10-04","o":123.55,"h":124.66,"l":122.33,"c":124.23,"v":208200},{"d":"2023-10-05","o":123.96,"h":124.93,"l":122.8,"c":123.75,"v":466700},{"d":"2023-10-06","o":123.61,"h":126.69,"l":123.39,"c":126.41,"v":491700},{"d":"2023-10-09","o":125.82,"h":127.22,"l":125.69,"c":126.94,"v":275700},{"d":"2023-10-10","o":127.24,"h":128.61,"l":126.51,"c":126.54,"v":322000},{"d":"2023-10-11","o":127.53,"h":127.7,"l":126.65,"c":127.53,"v":212900},{"d":"2023-10-12","o":127.22,"h":127.4,"l":125.06,"c":125.42,"v":189300},{"d":"2023-10-13","o":126,"h":126.67,"l":125.4,"c":125.97,"v":324900},{"d":"2023-10-16","o":127.36,"h":127.43,"l":126.17,"c":126.71,"v":275200},{"d":"2023-10-17","o":126.01,"h":128.34,"l":126.01,"c":127.48,"v":314400},{"d":"2023-10-18","o":126.87,"h":127.67,"l":126.28,"c":126.78,"v":287300},{"d":"2023-10-19","o":126.08,"h":127.47,"l":125.39,"c":125.73,"v":443900},{"d":"2023-10-20","o":125.93,"h":126.48,"l":121.93,"c":122.22,"v":446500},{"d":"2023-10-23","o":121.72,"h":123.16,"l":121.21,"c":121.5,"v":379000},{"d":"2023-10-24","o":122.13,"h":123.77,"l":121.72,"c":123.34,"v":312100},{"d":"2023-10-25","o":122.43,"h":123.78,"l":121.89,"c":122.37,"v":431300},{"d":"2023-10-26","o":121.26,"h":125.39,"l":121.26,"c":123.43,"v":576000},{"d":"2023-10-27","o":123.47,"h":123.84,"l":120.36,"c":121.17,"v":364000},{"d":"2023-10-30","o":121.92,"h":122.32,"l":120.85,"c":122.17,"v":283100},{"d":"2023-10-31","o":122.51,"h":122.89,"l":121.83,"c":122.27,"v":422900},{"d":"2023-11-01","o":122.11,"h":123.43,"l":121.61,"c":122.93,"v":360500},{"d":"2023-11-02","o":123.72,"h":124.29,"l":122.98,"c":123.58,"v":384300},{"d":"2023-11-03","o":124.43,"h":125.97,"l":124.43,"c":125.35,"v":278000},{"d":"2023-11-06","o":125.27,"h":125.73,"l":124.75,"c":125.19,"v":173500},{"d":"2023-11-07","o":124.62,"h":124.99,"l":124.17,"c":124.55,"v":205000},{"d":"2023-11-08","o":124.88,"h":125.49,"l":124.41,"c":125.12,"v":175800},{"d":"2023-11-09","o":125.69,"h":125.69,"l":124.07,"c":124.39,"v":118600},{"d":"2023-11-10","o":124.24,"h":125.79,"l":123.89,"c":125.72,"v":195600},{"d":"2023-11-13","o":125.39,"h":125.48,"l":124.37,"c":124.53,"v":183100},{"d":"2023-11-14","o":125.95,"h":127.86,"l":125.31,"c":127.85,"v":267400},{"d":"2023-11-15","o":127.82,"h":128.8,"l":127.35,"c":127.71,"v":388600},{"d":"2023-11-16","o":127.65,"h":128.62,"l":126.84,"c":127.55,"v":217000},{"d":"2023-11-17","o":128.56,"h":129.08,"l":127.61,"c":127.93,"v":162700},{"d":"2023-11-20","o":127.45,"h":127.65,"l":126.43,"c":127.32,"v":213900},{"d":"2023-11-21","o":127.46,"h":128.3,"l":127.2,"c":127.91,"v":160600},{"d":"2023-11-22","o":128.45,"h":129.2,"l":127.36,"c":128.57,"v":174800},{"d":"2023-11-24","o":128.97,"h":128.97,"l":128.1,"c":128.53,"v":65900},{"d":"2023-11-27","o":127.82,"h":128.3,"l":126.85,"c":127,"v":367500},{"d":"2023-11-28","o":127,"h":127.01,"l":125.49,"c":125.61,"v":218000},{"d":"2023-11-29","o":125.64,"h":126.4,"l":124.92,"c":125.37,"v":331800},{"d":"2023-11-30","o":125.45,"h":127.13,"l":124.81,"c":126.89,"v":301000},{"d":"2023-12-01","o":126.42,"h":128.54,"l":126.42,"c":128.1,"v":218300},{"d":"2023-12-04","o":127.45,"h":128.88,"l":126.89,"c":128.42,"v":192000},{"d":"2023-12-05","o":128.25,"h":128.69,"l":125.88,"c":125.99,"v":178000},{"d":"2023-12-06","o":126.39,"h":127.3,"l":125.88,"c":126.37,"v":179500},{"d":"2023-12-07","o":126.24,"h":127.11,"l":125.99,"c":126.49,"v":254000},{"d":"2023-12-08","o":126.36,"h":127.5,"l":125.62,"c":127.32,"v":265800},{"d":"2023-12-11","o":127.26,"h":127.68,"l":126.34,"c":127.57,"v":338000},{"d":"2023-12-12","o":127.65,"h":128.1,"l":126.68,"c":127.48,"v":210300},{"d":"2023-12-13","o":127.18,"h":128.99,"l":127.18,"c":128.59,"v":425000},{"d":"2023-12-14","o":129.08,"h":130.01,"l":126.88,"c":127.4,"v":412900},{"d":"2023-12-15","o":127.16,"h":128.58,"l":125.97,"c":125.98,"v":713000},{"d":"2023-12-18","o":126.71,"h":127.21,"l":125.88,"c":127.05,"v":240500},{"d":"2023-12-19","o":127.71,"h":128.13,"l":126.03,"c":126.23,"v":659100},{"d":"2023-12-20","o":126.02,"h":126.94,"l":125.46,"c":125.57,"v":346400},{"d":"2023-12-21","o":126.24,"h":126.24,"l":124.85,"c":125.91,"v":421900},{"d":"2023-12-22","o":126.4,"h":127.04,"l":126.12,"c":126.27,"v":312200},{"d":"2023-12-26","o":126.14,"h":126.87,"l":125.59,"c":125.83,"v":274700},{"d":"2023-12-27","o":126.12,"h":126.47,"l":125.03,"c":125.28,"v":283100},{"d":"2023-12-28","o":124.98,"h":125.8,"l":124.4,"c":125.2,"v":343600},{"d":"2023-12-29","o":125.19,"h":125.36,"l":123.56,"c":123.62,"v":313500},{"d":"2024-01-02","o":122.61,"h":124.1,"l":122.29,"c":122.88,"v":313100},{"d":"2024-01-03","o":125.15,"h":127.26,"l":123.15,"c":125.36,"v":531700},{"d":"2024-01-04","o":125.18,"h":125.92,"l":124.13,"c":124.22,"v":353300},{"d":"2024-01-05","o":123.78,"h":124.37,"l":122.99,"c":124.2,"v":423000},{"d":"2024-01-08","o":124.07,"h":125.16,"l":122.37,"c":124.35,"v":352400},{"d":"2024-01-09","o":123.71,"h":124.64,"l":122.97,"c":124.63,"v":250300},{"d":"2024-01-10","o":124.46,"h":125.42,"l":124.23,"c":125.19,"v":279600},{"d":"2024-01-11","o":125.38,"h":126.97,"l":124.94,"c":126.84,"v":323100},{"d":"2024-01-12","o":127.89,"h":127.97,"l":125.92,"c":126.43,"v":231700},{"d":"2024-01-16","o":125.88,"h":126.82,"l":125.51,"c":126.81,"v":257500},{"d":"2024-01-17","o":125.94,"h":127.27,"l":125.89,"c":126.69,"v":336900},{"d":"2024-01-18","o":127.32,"h":130.01,"l":126.31,"c":129.14,"v":444200},{"d":"2024-01-19","o":129.71,"h":131.46,"l":128.54,"c":130.8,"v":418000},{"d":"2024-01-22","o":130.9,"h":131.81,"l":130.56,"c":131.19,"v":266200},{"d":"2024-01-23","o":131.8,"h":131.85,"l":130.33,"c":131.83,"v":217800},{"d":"2024-01-24","o":132.12,"h":132.29,"l":130.54,"c":130.78,"v":294400},{"d":"2024-01-25","o":132.03,"h":132.38,"l":130.38,"c":131.25,"v":332300},{"d":"2024-01-26","o":131.68,"h":132.59,"l":131.4,"c":131.7,"v":219900},{"d":"2024-01-29","o":131.05,"h":132.59,"l":130.49,"c":132.25,"v":187800},{"d":"2024-01-30","o":132.03,"h":133.09,"l":131.63,"c":132.25,"v":228400},{"d":"2024-01-31","o":132.37,"h":132.77,"l":129.16,"c":129.88,"v":537500},{"d":"2024-02-01","o":130.46,"h":131.11,"l":129.61,"c":130.5,"v":298800},{"d":"2024-02-02","o":129.96,"h":130.71,"l":128.69,"c":130.1,"v":344800},{"d":"2024-02-05","o":129.13,"h":131.45,"l":128.05,"c":130.65,"v":319500},{"d":"2024-02-06","o":130.48,"h":131.4,"l":129.3,"c":131.13,"v":369700},{"d":"2024-02-07","o":131.41,"h":132.42,"l":129.37,"c":131.8,"v":393000},{"d":"2024-02-08","o":131.64,"h":134.84,"l":131.54,"c":132.12,"v":620700},{"d":"2024-02-09","o":132.11,"h":139.21,"l":131.51,"c":138.96,"v":650900},{"d":"2024-02-12","o":139.16,"h":140.47,"l":137.51,"c":137.61,"v":491300},{"d":"2024-02-13","o":136.69,"h":137.33,"l":134.98,"c":135.93,"v":275900},{"d":"2024-02-14","o":136.26,"h":137.46,"l":135.17,"c":137.17,"v":335000},{"d":"2024-02-15","o":137.17,"h":137.81,"l":134.57,"c":135.04,"v":471400},{"d":"2024-02-16","o":135.37,"h":138,"l":135.04,"c":137.5,"v":453900},{"d":"2024-02-20","o":137.14,"h":140.14,"l":136.95,"c":139.69,"v":373000},{"d":"2024-02-21","o":139.08,"h":140.11,"l":138.99,"c":140,"v":276300},{"d":"2024-02-22","o":140.47,"h":142.42,"l":140.07,"c":141.47,"v":295700},{"d":"2024-02-23","o":141.97,"h":142.05,"l":140.6,"c":141.36,"v":190300},{"d":"2024-02-26","o":141.5,"h":142.06,"l":140.8,"c":141.92,"v":199200},{"d":"2024-02-27","o":141.92,"h":142.18,"l":139.8,"c":140.31,"v":244600},{"d":"2024-02-28","o":139.65,"h":141.24,"l":139.33,"c":140.41,"v":189600},{"d":"2024-02-29","o":140.63,"h":141.63,"l":139.83,"c":140.46,"v":250600},{"d":"2024-03-01","o":139.88,"h":140.79,"l":139.56,"c":140.29,"v":151400},{"d":"2024-03-04","o":140.69,"h":142.12,"l":140.56,"c":141.96,"v":260300},{"d":"2024-03-05","o":142.27,"h":143.21,"l":141.74,"c":142.52,"v":190200},{"d":"2024-03-06","o":142.93,"h":143.64,"l":142.48,"c":143.07,"v":184000},{"d":"2024-03-07","o":144.5,"h":145.14,"l":143.84,"c":144.65,"v":250100},{"d":"2024-03-08","o":144.71,"h":145.07,"l":142.97,"c":143.09,"v":185200},{"d":"2024-03-11","o":142.79,"h":143.38,"l":141.98,"c":142.74,"v":226700},{"d":"2024-03-12","o":142.8,"h":142.85,"l":141.48,"c":142.41,"v":242200},{"d":"2024-03-13","o":143,"h":143,"l":140.93,"c":141.16,"v":336800},{"d":"2024-03-14","o":141.36,"h":141.62,"l":140.36,"c":140.93,"v":235200},{"d":"2024-03-15","o":140.04,"h":142.41,"l":139.74,"c":141,"v":599500},{"d":"2024-03-18","o":140.93,"h":141.3,"l":138.93,"c":139.26,"v":299700},{"d":"2024-03-19","o":138.88,"h":140.32,"l":138.88,"c":139.51,"v":253000},{"d":"2024-03-20","o":139.63,"h":140.07,"l":139.14,"c":139.97,"v":220000},{"d":"2024-03-21","o":140.31,"h":141.6,"l":139.3,"c":141.14,"v":255800},{"d":"2024-03-22","o":142.01,"h":142.45,"l":141.05,"c":141.59,"v":276000},{"d":"2024-03-25","o":141.2,"h":144.05,"l":141.17,"c":142.96,"v":316300},{"d":"2024-03-26","o":142.83,"h":144.31,"l":142.62,"c":143.2,"v":314200},{"d":"2024-03-27","o":143.67,"h":145.15,"l":143.67,"c":144.66,"v":218200},{"d":"2024-03-28","o":144.82,"h":145.35,"l":143.65,"c":143.89,"v":247800},{"d":"2024-04-01","o":143.79,"h":143.79,"l":142.12,"c":142.29,"v":204400},{"d":"2024-04-02","o":141.84,"h":141.84,"l":140.39,"c":140.63,"v":202600},{"d":"2024-04-03","o":140.67,"h":141.19,"l":139.87,"c":140.88,"v":258700},{"d":"2024-04-04","o":141.83,"h":142.75,"l":140.97,"c":141.75,"v":403600},{"d":"2024-04-05","o":141.38,"h":142.76,"l":140.95,"c":141.73,"v":288300},{"d":"2024-04-08","o":141.67,"h":142.38,"l":140.39,"c":140.51,"v":312500},{"d":"2024-04-09","o":140.42,"h":141.1,"l":139.36,"c":140.31,"v":242600},{"d":"2024-04-10","o":138.98,"h":140.22,"l":138.45,"c":139.4,"v":200700},{"d":"2024-04-11","o":139.26,"h":140.04,"l":138.45,"c":139.13,"v":265300},{"d":"2024-04-12","o":138.17,"h":138.95,"l":135.96,"c":137.2,"v":299200},{"d":"2024-04-15","o":138.61,"h":139.81,"l":137.83,"c":138.2,"v":319600},{"d":"2024-04-16","o":137.79,"h":139.39,"l":137.36,"c":138.59,"v":281700},{"d":"2024-04-17","o":138.88,"h":139.48,"l":138.35,"c":138.4,"v":565400},{"d":"2024-04-18","o":138.39,"h":139.44,"l":138.22,"c":139.11,"v":246600},{"d":"2024-04-19","o":139.06,"h":139.92,"l":138.77,"c":139.34,"v":276600},{"d":"2024-04-22","o":139.55,"h":141.15,"l":139.25,"c":140.32,"v":298800},{"d":"2024-04-23","o":139.77,"h":141.16,"l":139.52,"c":140.15,"v":417200},{"d":"2024-04-24","o":139.95,"h":140.9,"l":139.64,"c":140.01,"v":559200},{"d":"2024-04-25","o":139.84,"h":141.25,"l":138.92,"c":140.18,"v":694400},{"d":"2024-04-26","o":142,"h":148.51,"l":141.9,"c":143.33,"v":489500},{"d":"2024-04-29","o":144.9,"h":148.02,"l":144.37,"c":146.38,"v":676700},{"d":"2024-04-30","o":145.74,"h":146.1,"l":144.06,"c":144.38,"v":585100},{"d":"2024-05-01","o":144.99,"h":147.21,"l":144.58,"c":145.38,"v":359600},{"d":"2024-05-02","o":145.76,"h":146.73,"l":145.29,"c":145.92,"v":356500},{"d":"2024-05-03","o":147.11,"h":147.13,"l":144.84,"c":146.81,"v":303300},{"d":"2024-05-06","o":147.76,"h":149.08,"l":147.16,"c":149.04,"v":260200},{"d":"2024-05-07","o":148.32,"h":150.38,"l":148.32,"c":149.72,"v":392900},{"d":"2024-05-08","o":149.72,"h":150.87,"l":149.48,"c":150.79,"v":223500},{"d":"2024-05-09","o":151,"h":151.73,"l":148.63,"c":149.08,"v":299100},{"d":"2024-05-10","o":148.95,"h":149,"l":148.09,"c":148.49,"v":186300},{"d":"2024-05-13","o":148.53,"h":149.48,"l":146.86,"c":147.87,"v":167500},{"d":"2024-05-14","o":148.3,"h":148.31,"l":147.47,"c":147.9,"v":137600},{"d":"2024-05-15","o":147.96,"h":148.34,"l":146.77,"c":147.28,"v":211100},{"d":"2024-05-16","o":147.37,"h":147.9,"l":146.43,"c":147.54,"v":235500},{"d":"2024-05-17","o":147.85,"h":148.17,"l":147.13,"c":147.67,"v":169500},{"d":"2024-05-20","o":147.59,"h":148.41,"l":147.04,"c":148.17,"v":163400},{"d":"2024-05-21","o":147.94,"h":148.68,"l":147.09,"c":148.59,"v":280400},{"d":"2024-05-22","o":148.07,"h":148.83,"l":147.47,"c":148.79,"v":283300},{"d":"2024-05-23","o":148.66,"h":148.95,"l":147.56,"c":147.72,"v":171700},{"d":"2024-05-24","o":148.48,"h":148.83,"l":147.36,"c":148.09,"v":162300},{"d":"2024-05-28","o":147.62,"h":147.78,"l":145.82,"c":146.71,"v":318400},{"d":"2024-05-29","o":145.65,"h":146.7,"l":144.51,"c":144.84,"v":229700},{"d":"2024-05-30","o":145.13,"h":146.98,"l":145,"c":146.14,"v":328100},{"d":"2024-05-31","o":146.09,"h":147.83,"l":145.92,"c":147.69,"v":358900},{"d":"2024-06-03","o":148.5,"h":148.5,"l":146.28,"c":148.16,"v":266200},{"d":"2024-06-04","o":147.65,"h":148.39,"l":146.7,"c":148.19,"v":287900},{"d":"2024-06-05","o":147.72,"h":148.2,"l":147.08,"c":147.92,"v":229200},{"d":"2024-06-06","o":148.01,"h":148.01,"l":145.4,"c":145.96,"v":197600},{"d":"2024-06-07","o":145.77,"h":146.33,"l":145.45,"c":145.55,"v":179100},{"d":"2024-06-10","o":144.83,"h":145.81,"l":143.99,"c":145.59,"v":125800},{"d":"2024-06-11","o":144.91,"h":145.74,"l":144.35,"c":145.5,"v":147700},{"d":"2024-06-12","o":146.24,"h":146.31,"l":144.07,"c":145.83,"v":221300},{"d":"2024-06-13","o":145.89,"h":146.53,"l":145.02,"c":145.83,"v":232400},{"d":"2024-06-14","o":145.09,"h":145.38,"l":143.68,"c":144.75,"v":141500},{"d":"2024-06-17","o":144.87,"h":146.68,"l":144.57,"c":146.33,"v":303800},{"d":"2024-06-18","o":146.48,"h":147.69,"l":146.47,"c":146.69,"v":219900},{"d":"2024-06-20","o":146.66,"h":147.53,"l":145.67,"c":145.81,"v":199900},{"d":"2024-06-21","o":145.87,"h":147.14,"l":145.31,"c":146.85,"v":444100},{"d":"2024-06-24","o":147.22,"h":148.23,"l":146.67,"c":146.72,"v":182900},{"d":"2024-06-25","o":146.79,"h":146.8,"l":144.5,"c":144.86,"v":194500},{"d":"2024-06-26","o":144.25,"h":144.79,"l":142.96,"c":143.71,"v":192400},{"d":"2024-06-27","o":143.87,"h":143.88,"l":142.27,"c":143.87,"v":377300},{"d":"2024-06-28","o":143.78,"h":144.32,"l":140.09,"c":140.81,"v":435100},{"d":"2024-07-01","o":141.38,"h":141.48,"l":138.39,"c":138.54,"v":306400},{"d":"2024-07-02","o":138.48,"h":140.5,"l":137.76,"c":140.4,"v":259400},{"d":"2024-07-03","o":140.88,"h":141.4,"l":140.57,"c":141.22,"v":143300},{"d":"2024-07-05","o":140.99,"h":141.44,"l":139.73,"c":140.9,"v":207000},{"d":"2024-07-08","o":141.65,"h":142.5,"l":141.5,"c":141.51,"v":249300},{"d":"2024-07-09","o":140.86,"h":141.27,"l":139.75,"c":140.04,"v":238400},{"d":"2024-07-10","o":140.75,"h":141.63,"l":140.57,"c":141.29,"v":142000},{"d":"2024-07-11","o":141.2,"h":143.3,"l":140.75,"c":142.09,"v":244500},{"d":"2024-07-12","o":143.41,"h":145.49,"l":143.41,"c":144.59,"v":263900},{"d":"2024-07-15","o":144.76,"h":145.69,"l":143.14,"c":143.43,"v":319900},{"d":"2024-07-16","o":143.85,"h":145.3,"l":143.85,"c":144.56,"v":178800},{"d":"2024-07-17","o":144.34,"h":145.77,"l":144.34,"c":144.86,"v":242300},{"d":"2024-07-18","o":144.61,"h":147.25,"l":144.6,"c":146.28,"v":434200},{"d":"2024-07-19","o":146.59,"h":146.59,"l":144.66,"c":145.94,"v":251200},{"d":"2024-07-22","o":145.99,"h":147.56,"l":145.25,"c":147.19,"v":235700},{"d":"2024-07-23","o":147.87,"h":148.51,"l":145.67,"c":146.04,"v":234500},{"d":"2024-07-24","o":146.07,"h":146.63,"l":143.9,"c":144.14,"v":250600},{"d":"2024-07-25","o":142.83,"h":144.05,"l":141.22,"c":141.49,"v":558100},{"d":"2024-07-26","o":143.13,"h":151.29,"l":142.35,"c":146.66,"v":562800},{"d":"2024-07-29","o":146.58,"h":148.35,"l":145.17,"c":147.8,"v":390900},{"d":"2024-07-30","o":147.38,"h":147.9,"l":145.41,"c":145.75,"v":411000},{"d":"2024-07-31","o":146.5,"h":148.85,"l":145.41,"c":146.98,"v":280600},{"d":"2024-08-01","o":146.88,"h":149.54,"l":145.43,"c":147.03,"v":335300},{"d":"2024-08-02","o":146.58,"h":147,"l":143.75,"c":145.69,"v":213500},{"d":"2024-08-05","o":143.43,"h":143.43,"l":139.48,"c":140.68,"v":448500},{"d":"2024-08-06","o":141.33,"h":146.09,"l":141.11,"c":144.93,"v":476000},{"d":"2024-08-07","o":146.01,"h":147.26,"l":143.47,"c":143.6,"v":353600},{"d":"2024-08-08","o":144.46,"h":146.16,"l":144.46,"c":145.56,"v":268600},{"d":"2024-08-09","o":145.41,"h":145.41,"l":143.47,"c":143.95,"v":263200},{"d":"2024-08-12","o":143.97,"h":144.18,"l":142.77,"c":143.29,"v":221100},{"d":"2024-08-13","o":143.51,"h":145.3,"l":143.1,"c":144.37,"v":212000},{"d":"2024-08-14","o":144.13,"h":144.81,"l":143.49,"c":143.9,"v":115700},{"d":"2024-08-15","o":145,"h":147.34,"l":145,"c":147.01,"v":277500},{"d":"2024-08-16","o":146.11,"h":146.84,"l":145.61,"c":146.72,"v":250600},{"d":"2024-08-19","o":146.32,"h":147.73,"l":145.92,"c":146.97,"v":191200},{"d":"2024-08-20","o":146.98,"h":148.31,"l":146.98,"c":148.11,"v":387200},{"d":"2024-08-21","o":148.17,"h":149.57,"l":147.46,"c":149.33,"v":267300},{"d":"2024-08-22","o":149.57,"h":150.4,"l":148.67,"c":148.99,"v":200400},{"d":"2024-08-23","o":149.66,"h":150.53,"l":149.44,"c":150.44,"v":221400},{"d":"2024-08-26","o":150.68,"h":152.67,"l":150.14,"c":150.16,"v":235500},{"d":"2024-08-27","o":150.01,"h":151.54,"l":149.84,"c":151.2,"v":208300},{"d":"2024-08-28","o":150.93,"h":151.97,"l":150.93,"c":151.54,"v":249000},{"d":"2024-08-29","o":152.55,"h":152.91,"l":151.21,"c":152.28,"v":187100},{"d":"2024-08-30","o":152.2,"h":153.44,"l":151.64,"c":153.19,"v":178500},{"d":"2024-09-03","o":152.11,"h":152.38,"l":149.73,"c":150.04,"v":362400},{"d":"2024-09-04","o":149.6,"h":150.9,"l":149.6,"c":150.73,"v":175800},{"d":"2024-09-05","o":151.08,"h":151.76,"l":149.95,"c":150.72,"v":200600},{"d":"2024-09-06","o":150.38,"h":153.12,"l":150.38,"c":152.38,"v":319100},{"d":"2024-09-09","o":152.57,"h":153.06,"l":151.44,"c":151.91,"v":241500},{"d":"2024-09-10","o":151.87,"h":152.79,"l":151.44,"c":151.51,"v":158100},{"d":"2024-09-11","o":150.79,"h":150.88,"l":148.63,"c":150.84,"v":178000},{"d":"2024-09-12","o":150.89,"h":152.01,"l":149.97,"c":151.96,"v":200400},{"d":"2024-09-13","o":152.19,"h":153.01,"l":151.9,"c":152.28,"v":138600},{"d":"2024-09-16","o":153.04,"h":153.17,"l":152.07,"c":152.99,"v":182900},{"d":"2024-09-17","o":154,"h":155.57,"l":151.87,"c":153.03,"v":259900},{"d":"2024-09-18","o":153.76,"h":155.49,"l":152.71,"c":153.07,"v":214200},{"d":"2024-09-19","o":155.02,"h":158.81,"l":155.02,"c":156.9,"v":412400},{"d":"2024-09-20","o":156.31,"h":156.31,"l":154.48,"c":155.91,"v":663300},{"d":"2024-09-23","o":156.17,"h":156.91,"l":154.74,"c":155.96,"v":315800},{"d":"2024-09-24","o":156.18,"h":157.08,"l":156.03,"c":156.63,"v":246200},{"d":"2024-09-25","o":157.3,"h":157.87,"l":155.87,"c":157.14,"v":284100},{"d":"2024-09-26","o":157.94,"h":159.06,"l":157.7,"c":158.38,"v":371600},{"d":"2024-09-27","o":158.68,"h":161.55,"l":158.26,"c":159.89,"v":354300},{"d":"2024-09-30","o":159.29,"h":160.42,"l":158.93,"c":160.19,"v":289800},{"d":"2024-10-01","o":160.54,"h":160.54,"l":159.05,"c":159.97,"v":192200},{"d":"2024-10-02","o":159.86,"h":160.11,"l":157.96,"c":158.75,"v":186900},{"d":"2024-10-03","o":157.99,"h":160.46,"l":156.64,"c":158.94,"v":367000},{"d":"2024-10-04","o":159.94,"h":161.47,"l":159.33,"c":160.58,"v":350500},{"d":"2024-10-07","o":159.39,"h":159.64,"l":158.01,"c":158.69,"v":223300},{"d":"2024-10-08","o":158.28,"h":159.02,"l":157.1,"c":158.67,"v":205900},{"d":"2024-10-09","o":158.35,"h":160.05,"l":158.12,"c":159.7,"v":152600},{"d":"2024-10-10","o":158.05,"h":159.38,"l":158.05,"c":159.22,"v":168500},{"d":"2024-10-11","o":160.94,"h":161.92,"l":160.35,"c":161.55,"v":194400},{"d":"2024-10-14","o":164.99,"h":167.76,"l":163.46,"c":167.19,"v":469700},{"d":"2024-10-15","o":167.32,"h":169.66,"l":166.49,"c":168.68,"v":397300},{"d":"2024-10-16","o":168.7,"h":169.2,"l":165.92,"c":166.04,"v":330000},{"d":"2024-10-17","o":166.98,"h":168.32,"l":166.52,"c":167.89,"v":238200},{"d":"2024-10-18","o":169.1,"h":169.1,"l":167.78,"c":168.63,"v":171500},{"d":"2024-10-21","o":168.47,"h":168.49,"l":166.3,"c":166.33,"v":217900},{"d":"2024-10-22","o":165.72,"h":166.37,"l":164.81,"c":165.81,"v":228500},{"d":"2024-10-23","o":166.51,"h":167.98,"l":166.16,"c":167.65,"v":318100},{"d":"2024-10-24","o":168.32,"h":168.33,"l":166.15,"c":166.55,"v":547300},{"d":"2024-10-25","o":168.92,"h":169.85,"l":164.61,"c":168.91,"v":518900},{"d":"2024-10-28","o":169.9,"h":171.41,"l":168.76,"c":169.1,"v":350000},{"d":"2024-10-29","o":169.03,"h":169.49,"l":167.64,"c":168.7,"v":338100},{"d":"2024-10-30","o":168.35,"h":170.2,"l":168.12,"c":169.03,"v":290300},{"d":"2024-10-31","o":169.09,"h":170.28,"l":167.86,"c":167.91,"v":329900},{"d":"2024-11-01","o":168.1,"h":170.99,"l":167.62,"c":169.41,"v":316300},{"d":"2024-11-04","o":169.63,"h":170.57,"l":168.18,"c":168.26,"v":191800},{"d":"2024-11-05","o":167.74,"h":170.36,"l":167.74,"c":170.31,"v":206200},{"d":"2024-11-06","o":175.15,"h":175.15,"l":172.14,"c":173.16,"v":264100},{"d":"2024-11-07","o":174.2,"h":175.46,"l":173.54,"c":174.71,"v":412300},{"d":"2024-11-08","o":174.7,"h":177.84,"l":174.49,"c":175.76,"v":309200},{"d":"2024-11-11","o":176.32,"h":178.03,"l":175.9,"c":176.15,"v":189100},{"d":"2024-11-12","o":176.65,"h":177.24,"l":174.95,"c":175.7,"v":179800},{"d":"2024-11-13","o":175.5,"h":176.39,"l":175.05,"c":175.5,"v":168400},{"d":"2024-11-14","o":175.15,"h":175.79,"l":173.91,"c":174.1,"v":198200},{"d":"2024-11-15","o":172.97,"h":173.76,"l":166.17,"c":166.49,"v":620500},{"d":"2024-11-18","o":166.39,"h":167.82,"l":164.33,"c":166.69,"v":384400},{"d":"2024-11-19","o":166.42,"h":167.67,"l":166.2,"c":166.9,"v":287600},{"d":"2024-11-20","o":167,"h":168.94,"l":165.65,"c":168.73,"v":221800},{"d":"2024-11-21","o":168.69,"h":170.23,"l":167.74,"c":169.88,"v":205100},{"d":"2024-11-22","o":170.18,"h":172.07,"l":170.18,"c":171.51,"v":241600},{"d":"2024-11-25","o":172.05,"h":174.02,"l":171.74,"c":172.5,"v":270100},{"d":"2024-11-26","o":172.86,"h":172.86,"l":171.16,"c":172.04,"v":140300},{"d":"2024-11-27","o":172.67,"h":173.88,"l":171.52,"c":171.73,"v":167200},{"d":"2024-11-29","o":172.59,"h":173.49,"l":172.09,"c":172.96,"v":117300},{"d":"2024-12-02","o":172.98,"h":173.11,"l":170.84,"c":172.76,"v":170900},{"d":"2024-12-03","o":173.45,"h":173.45,"l":171.09,"c":172.4,"v":160100},{"d":"2024-12-04","o":171.89,"h":172.89,"l":171.03,"c":172.59,"v":173400},{"d":"2024-12-05","o":172.01,"h":172.44,"l":170.53,"c":171.1,"v":245000},{"d":"2024-12-06","o":171.6,"h":172.65,"l":170.85,"c":171.15,"v":209200},{"d":"2024-12-09","o":171.56,"h":173.47,"l":170.23,"c":170.79,"v":301700},{"d":"2024-12-10","o":170.72,"h":171.37,"l":168.19,"c":170.91,"v":287000},{"d":"2024-12-11","o":171.88,"h":174.1,"l":171.75,"c":172.31,"v":418600},{"d":"2024-12-12","o":171.67,"h":172.6,"l":170.78,"c":171.64,"v":178300},{"d":"2024-12-13","o":170.91,"h":171,"l":169.82,"c":170.2,"v":153200},{"d":"2024-12-16","o":170.14,"h":170.93,"l":167.59,"c":167.63,"v":236100},{"d":"2024-12-17","o":166.9,"h":166.91,"l":162.84,"c":163.09,"v":511900},{"d":"2024-12-18","o":163.69,"h":164.42,"l":157.91,"c":158.21,"v":468600},{"d":"2024-12-19","o":158.51,"h":161.57,"l":158.23,"c":158.87,"v":404700},{"d":"2024-12-20","o":158.72,"h":159.78,"l":157.47,"c":158.18,"v":730200},{"d":"2024-12-23","o":157.17,"h":158.9,"l":156.96,"c":158.52,"v":194900},{"d":"2024-12-24","o":158.78,"h":159.42,"l":157.92,"c":159.35,"v":100500},{"d":"2024-12-26","o":158.42,"h":159.63,"l":158.42,"c":158.85,"v":164500},{"d":"2024-12-27","o":157.82,"h":159.58,"l":157.61,"c":158.15,"v":145000},{"d":"2024-12-30","o":157,"h":157.49,"l":155,"c":156.73,"v":221700},{"d":"2024-12-31","o":157.28,"h":158.25,"l":156.18,"c":157.1,"v":317100},{"d":"2025-01-02","o":157.65,"h":158.11,"l":153.45,"c":154.16,"v":239400},{"d":"2025-01-03","o":154.04,"h":155.72,"l":152.87,"c":155.5,"v":250700},{"d":"2025-01-06","o":154,"h":154.64,"l":151.44,"c":152.92,"v":369000},{"d":"2025-01-07","o":155.92,"h":156.06,"l":152.6,"c":153.43,"v":361200},{"d":"2025-01-08","o":152.89,"h":154.26,"l":152.09,"c":154.15,"v":228600},{"d":"2025-01-10","o":152.72,"h":154.3,"l":152.58,"c":153.45,"v":350800},{"d":"2025-01-13","o":152.93,"h":154.7,"l":152.93,"c":153.89,"v":349300},{"d":"2025-01-14","o":154.81,"h":155.45,"l":153.48,"c":154.61,"v":196900},{"d":"2025-01-15","o":156.12,"h":156.92,"l":154.17,"c":155.56,"v":206100},{"d":"2025-01-16","o":155.89,"h":157.17,"l":155.31,"c":156.41,"v":346300},{"d":"2025-01-17","o":156.97,"h":157.95,"l":155.68,"c":156.09,"v":231900},{"d":"2025-01-21","o":156.72,"h":160.26,"l":156.72,"c":159.83,"v":270900},{"d":"2025-01-22","o":159.34,"h":160.75,"l":158.34,"c":159.07,"v":280000},{"d":"2025-01-23","o":158.46,"h":159.81,"l":157.73,"c":159.62,"v":149800},{"d":"2025-01-24","o":159.65,"h":160.47,"l":157.22,"c":158.3,"v":329600},{"d":"2025-01-27","o":158.25,"h":158.92,"l":156.65,"c":158.46,"v":317000},{"d":"2025-01-28","o":157.57,"h":160.35,"l":157.57,"c":158.42,"v":204300},{"d":"2025-01-29","o":158.78,"h":158.82,"l":156.62,"c":157.11,"v":265800},{"d":"2025-01-30","o":157.82,"h":158.68,"l":156.58,"c":158.13,"v":274200},{"d":"2025-01-31","o":157.9,"h":159.39,"l":156.76,"c":157.15,"v":834100},{"d":"2025-02-03","o":154.58,"h":156.75,"l":154.14,"c":155.98,"v":364600},{"d":"2025-02-04","o":156.09,"h":158.46,"l":156.09,"c":157.7,"v":302400},{"d":"2025-02-05","o":158.28,"h":159.66,"l":157.78,"c":158.32,"v":262600},{"d":"2025-02-06","o":159.84,"h":159.84,"l":155.37,"c":156.45,"v":446600},{"d":"2025-02-07","o":157.62,"h":157.9,"l":142.04,"c":143.18,"v":1221500},{"d":"2025-02-10","o":144.26,"h":144.6,"l":140.9,"c":143.28,"v":621900},{"d":"2025-02-11","o":142.27,"h":143.07,"l":140.26,"c":142.29,"v":377300},{"d":"2025-02-12","o":140.97,"h":143.49,"l":139.93,"c":141.7,"v":423500},{"d":"2025-02-13","o":142.75,"h":143.78,"l":141.46,"c":142.77,"v":665900},{"d":"2025-02-14","o":143.69,"h":145.31,"l":142.72,"c":144.79,"v":512800},{"d":"2025-02-18","o":144.79,"h":147.29,"l":143.9,"c":146.9,"v":489600},{"d":"2025-02-19","o":146.14,"h":147.49,"l":145.61,"c":147.04,"v":331000},{"d":"2025-02-20","o":146.97,"h":147.42,"l":145.92,"c":146.68,"v":283100},{"d":"2025-02-21","o":147.03,"h":147.39,"l":145.2,"c":146.34,"v":451900},{"d":"2025-02-24","o":146.18,"h":147.29,"l":144.36,"c":145.61,"v":353300},{"d":"2025-02-25","o":145.88,"h":148.33,"l":145.72,"c":147.71,"v":336700},{"d":"2025-02-26","o":146.65,"h":149.18,"l":146.62,"c":146.64,"v":735600},{"d":"2025-02-27","o":146.23,"h":147.18,"l":145.36,"c":145.63,"v":262800},{"d":"2025-02-28","o":146.16,"h":146.95,"l":144.63,"c":146.75,"v":348700},{"d":"2025-03-03","o":146.97,"h":148.84,"l":145.69,"c":146.59,"v":394100},{"d":"2025-03-04","o":145.54,"h":147.95,"l":145.14,"c":145.94,"v":490100},{"d":"2025-03-05","o":146.05,"h":148.85,"l":146.05,"c":148.44,"v":445100},{"d":"2025-03-06","o":147.56,"h":151.5,"l":147.06,"c":151.15,"v":471700},{"d":"2025-03-07","o":150.51,"h":153.36,"l":149.18,"c":152.78,"v":480200},{"d":"2025-03-10","o":152.07,"h":154,"l":150.24,"c":150.57,"v":391100},{"d":"2025-03-11","o":150.34,"h":150.56,"l":147.27,"c":147.89,"v":304000},{"d":"2025-03-12","o":148.24,"h":148.24,"l":145.56,"c":146.03,"v":299700},{"d":"2025-03-13","o":146.41,"h":147.2,"l":143.76,"c":144.76,"v":238400},{"d":"2025-03-14","o":145.23,"h":146.89,"l":144.54,"c":146.66,"v":223600},{"d":"2025-03-17","o":146.51,"h":148,"l":145.86,"c":147.84,"v":225200},{"d":"2025-03-18","o":147.39,"h":147.53,"l":145.78,"c":146.3,"v":219900},{"d":"2025-03-19","o":146.34,"h":147.46,"l":145.47,"c":146.98,"v":279600},{"d":"2025-03-20","o":146.13,"h":147.42,"l":143.73,"c":145.2,"v":332800},{"d":"2025-03-21","o":144,"h":145.46,"l":142.36,"c":144.82,"v":601900},{"d":"2025-03-24","o":145.75,"h":148.18,"l":144.91,"c":147.99,"v":463800},{"d":"2025-03-25","o":148.49,"h":149.23,"l":145.93,"c":147.21,"v":325200},{"d":"2025-03-26","o":147.05,"h":148.7,"l":146.3,"c":148.56,"v":630400},{"d":"2025-03-27","o":148.28,"h":149.89,"l":147.03,"c":149.35,"v":312700},{"d":"2025-03-28","o":149.29,"h":150,"l":145.76,"c":146.93,"v":239800},{"d":"2025-03-31","o":146.58,"h":149.09,"l":146.1,"c":148.38,"v":372500},{"d":"2025-04-01","o":148.88,"h":150.03,"l":147.38,"c":149.1,"v":240000},{"d":"2025-04-02","o":148,"h":151.13,"l":148,"c":150.53,"v":247600},{"d":"2025-04-03","o":146.76,"h":150.05,"l":146.46,"c":148.67,"v":352900},{"d":"2025-04-04","o":145.22,"h":147.96,"l":140.04,"c":140.18,"v":531600},{"d":"2025-04-07","o":136.34,"h":142.12,"l":130.85,"c":134.65,"v":629900},{"d":"2025-04-08","o":137.38,"h":139.31,"l":131.28,"c":133.66,"v":473800},{"d":"2025-04-09","o":133.18,"h":144.42,"l":131.32,"c":143.75,"v":491800},{"d":"2025-04-10","o":140,"h":143.37,"l":137.57,"c":140.76,"v":309000},{"d":"2025-04-11","o":140.87,"h":144.71,"l":139.74,"c":144.11,"v":203000},{"d":"2025-04-14","o":145.8,"h":146.4,"l":143.79,"c":145.79,"v":249300},{"d":"2025-04-15","o":146.1,"h":146.54,"l":143.77,"c":143.94,"v":250700},{"d":"2025-04-16","o":144.06,"h":145.82,"l":142.57,"c":145,"v":307700},{"d":"2025-04-17","o":145.4,"h":145.76,"l":140.71,"c":143.83,"v":390600},{"d":"2025-04-21","o":143.3,"h":144.05,"l":141.1,"c":142.58,"v":291600},{"d":"2025-04-22","o":144.5,"h":146.82,"l":143.59,"c":146.02,"v":217800},{"d":"2025-04-23","o":147.87,"h":149.32,"l":147.22,"c":148.05,"v":537000},{"d":"2025-04-24","o":147.93,"h":152,"l":145.46,"c":151.46,"v":424500},{"d":"2025-04-25","o":150.85,"h":153,"l":147.57,"c":149.06,"v":220500},{"d":"2025-04-28","o":149.8,"h":151.03,"l":148.28,"c":149.7,"v":235200},{"d":"2025-04-29","o":149.76,"h":151.98,"l":149.01,"c":150.3,"v":359900},{"d":"2025-04-30","o":149.07,"h":149.99,"l":147.21,"c":149.95,"v":556200},{"d":"2025-05-01","o":148.45,"h":150.53,"l":146.96,"c":148.28,"v":445300},{"d":"2025-05-02","o":152.99,"h":153,"l":147.79,"c":152,"v":431600},{"d":"2025-05-05","o":151.43,"h":153.22,"l":150.88,"c":151.48,"v":267600},{"d":"2025-05-06","o":150.25,"h":152.04,"l":149.42,"c":150.92,"v":312000},{"d":"2025-05-07","o":151.88,"h":153.15,"l":150.62,"c":151.39,"v":318400},{"d":"2025-05-08","o":151.79,"h":154.57,"l":151.24,"c":153.36,"v":302500},{"d":"2025-05-09","o":153.91,"h":154.3,"l":152.94,"c":153.32,"v":231600},{"d":"2025-05-12","o":155.79,"h":156.59,"l":153.7,"c":155.52,"v":352500},{"d":"2025-05-13","o":156.31,"h":156.31,"l":153.2,"c":153.64,"v":339400},{"d":"2025-05-14","o":153.62,"h":153.62,"l":150.97,"c":152.48,"v":350100},{"d":"2025-05-15","o":152.35,"h":155.48,"l":152.35,"c":154.95,"v":278100},{"d":"2025-05-16","o":155.18,"h":157.15,"l":154.59,"c":157.01,"v":278600},{"d":"2025-05-19","o":156.36,"h":158.34,"l":156.31,"c":158.08,"v":185400},{"d":"2025-05-20","o":160.26,"h":160.26,"l":157.91,"c":158.53,"v":388100},{"d":"2025-05-21","o":156.86,"h":157.65,"l":155.83,"c":156.45,"v":319800},{"d":"2025-05-22","o":156.36,"h":157.26,"l":155.56,"c":156.65,"v":278900},{"d":"2025-05-23","o":155.12,"h":156.18,"l":154.26,"c":155.94,"v":260500},{"d":"2025-05-27","o":157.03,"h":158.44,"l":156.69,"c":158.16,"v":352800},{"d":"2025-05-28","o":158.16,"h":158.84,"l":157.26,"c":157.4,"v":364400},{"d":"2025-05-29","o":157.83,"h":158.67,"l":156.82,"c":158.33,"v":232100},{"d":"2025-05-30","o":158.24,"h":158.78,"l":156.54,"c":158.4,"v":335100},{"d":"2025-06-02","o":157.54,"h":159.07,"l":155.26,"c":156.91,"v":349600},{"d":"2025-06-03","o":156.18,"h":157.44,"l":156,"c":156.26,"v":397800},{"d":"2025-06-04","o":156.49,"h":156.52,"l":150.29,"c":150.41,"v":831900},{"d":"2025-06-05","o":151.58,"h":153.34,"l":149.05,"c":152.49,"v":482400},{"d":"2025-06-06","o":154.37,"h":154.48,"l":152.21,"c":153.31,"v":264700},{"d":"2025-06-09","o":152.71,"h":153.18,"l":151.36,"c":151.6,"v":388400},{"d":"2025-06-10","o":152.16,"h":153,"l":150.86,"c":152.53,"v":323500},{"d":"2025-06-11","o":153,"h":153.59,"l":151.6,"c":151.92,"v":380800},{"d":"2025-06-12","o":151.41,"h":154.62,"l":151.41,"c":154.35,"v":337200},{"d":"2025-06-13","o":153,"h":153.72,"l":150.73,"c":151.16,"v":361200},{"d":"2025-06-16","o":151.24,"h":152.9,"l":151.12,"c":151.69,"v":346200},{"d":"2025-06-17","o":150.66,"h":151.26,"l":149.13,"c":149.45,"v":379700},{"d":"2025-06-18","o":149.12,"h":150.73,"l":149.12,"c":149.7,"v":383200},{"d":"2025-06-20","o":150.29,"h":150.77,"l":148.99,"c":150.3,"v":570500},{"d":"2025-06-23","o":149.49,"h":153.94,"l":149.49,"c":153.79,"v":356500},{"d":"2025-06-24","o":154.57,"h":154.57,"l":153.18,"c":153.87,"v":246600},{"d":"2025-06-25","o":153.86,"h":154.53,"l":152.77,"c":153.93,"v":264700},{"d":"2025-06-26","o":154.53,"h":155.58,"l":153.12,"c":154.48,"v":658200},{"d":"2025-06-27","o":154.66,"h":156.11,"l":154.23,"c":155.82,"v":643100},{"d":"2025-06-30","o":156.03,"h":156.5,"l":154.61,"c":156.43,"v":315500},{"d":"2025-07-01","o":156.43,"h":159.8,"l":155.96,"c":159.01,"v":338300},{"d":"2025-07-02","o":159.02,"h":160.53,"l":158.65,"c":160.32,"v":293500},{"d":"2025-07-03","o":160.6,"h":161.36,"l":159.82,"c":161.04,"v":235100},{"d":"2025-07-07","o":160.95,"h":162.37,"l":160.55,"c":160.96,"v":313900},{"d":"2025-07-08","o":160.9,"h":162.58,"l":159.85,"c":160.05,"v":342700},{"d":"2025-07-09","o":159.93,"h":160.01,"l":158.1,"c":159.73,"v":252800},{"d":"2025-07-10","o":159.19,"h":160.36,"l":158.33,"c":158.33,"v":361600},{"d":"2025-07-11","o":158.56,"h":158.56,"l":156.63,"c":157.9,"v":292000},{"d":"2025-07-14","o":157.14,"h":158.94,"l":156.69,"c":157.56,"v":276600},{"d":"2025-07-15","o":157.74,"h":158,"l":154.07,"c":154.16,"v":254200},{"d":"2025-07-16","o":153.92,"h":155.61,"l":153.55,"c":154.98,"v":261900},{"d":"2025-07-17","o":154.74,"h":156.41,"l":154.51,"c":156.03,"v":397700},{"d":"2025-07-18","o":156.85,"h":157.21,"l":154.92,"c":156.38,"v":243100},{"d":"2025-07-21","o":156.42,"h":156.67,"l":155.24,"c":155.45,"v":205900},{"d":"2025-07-22","o":156.11,"h":159.36,"l":155.23,"c":159.17,"v":449900},{"d":"2025-07-23","o":160.07,"h":161.85,"l":159.14,"c":161.66,"v":450500},{"d":"2025-07-24","o":160.96,"h":164.28,"l":159.79,"c":161.82,"v":431900},{"d":"2025-07-25","o":162.05,"h":163.09,"l":160.78,"c":160.99,"v":296300},{"d":"2025-07-28","o":161.2,"h":161.98,"l":158.16,"c":158.7,"v":308500},{"d":"2025-07-29","o":159.05,"h":159.6,"l":157.22,"c":158.82,"v":388200},{"d":"2025-07-30","o":158.8,"h":158.93,"l":154.92,"c":156.79,"v":580700},{"d":"2025-07-31","o":155.78,"h":157.35,"l":155.18,"c":157.14,"v":679700},{"d":"2025-08-01","o":156.97,"h":158.12,"l":141.09,"c":141.35,"v":1012300},{"d":"2025-08-04","o":143.12,"h":143.12,"l":137.08,"c":139.13,"v":839000},{"d":"2025-08-05","o":139.34,"h":141.07,"l":137.69,"c":140.22,"v":540800},{"d":"2025-08-06","o":140.31,"h":140.76,"l":137.55,"c":138.54,"v":515300},{"d":"2025-08-07","o":139.8,"h":141.49,"l":138.91,"c":140.49,"v":564000},{"d":"2025-08-08","o":140.69,"h":142.05,"l":140.58,"c":140.75,"v":428700},{"d":"2025-08-11","o":141.33,"h":141.62,"l":139.2,"c":139.87,"v":349500},{"d":"2025-08-12","o":140.22,"h":141.09,"l":139.23,"c":139.48,"v":286100},{"d":"2025-08-13","o":139.69,"h":141.44,"l":139.25,"c":141.43,"v":729900},{"d":"2025-08-14","o":140.19,"h":140.19,"l":136.44,"c":138.34,"v":875800},{"d":"2025-08-15","o":138.36,"h":138.95,"l":137.87,"c":138.72,"v":770500},{"d":"2025-08-18","o":138.89,"h":139.57,"l":137.35,"c":137.89,"v":529500},{"d":"2025-08-19","o":138.27,"h":140.52,"l":138.27,"c":139.59,"v":333100},{"d":"2025-08-20","o":139.91,"h":141.25,"l":139.26,"c":141.18,"v":519200},{"d":"2025-08-21","o":140.63,"h":141.9,"l":140.24,"c":140.64,"v":270400},{"d":"2025-08-22","o":141.26,"h":143.33,"l":141.19,"c":141.43,"v":356500},{"d":"2025-08-25","o":140.97,"h":141.61,"l":138.96,"c":139.56,"v":245800},{"d":"2025-08-26","o":139.07,"h":140.16,"l":138.01,"c":139.71,"v":442900},{"d":"2025-08-27","o":139.09,"h":140.57,"l":139.03,"c":139.44,"v":729100},{"d":"2025-08-28","o":140.17,"h":140.17,"l":137.4,"c":138.89,"v":320800},{"d":"2025-08-29","o":139.17,"h":139.87,"l":138.35,"c":139.27,"v":370700},{"d":"2025-09-02","o":137.42,"h":138.53,"l":136.17,"c":136.41,"v":310600},{"d":"2025-09-03","o":136.08,"h":136.18,"l":134.44,"c":135.22,"v":382300},{"d":"2025-09-04","o":136.35,"h":138.48,"l":135.04,"c":138.46,"v":401800},{"d":"2025-09-05","o":139.02,"h":140.82,"l":137.63,"c":138.62,"v":440800},{"d":"2025-09-08","o":138.59,"h":140,"l":137.68,"c":138.3,"v":616100},{"d":"2025-09-09","o":138.26,"h":139.48,"l":135.1,"c":137.05,"v":637100},{"d":"2025-09-10","o":136.13,"h":137.46,"l":134.85,"c":136.25,"v":685100},{"d":"2025-09-11","o":136.75,"h":138.28,"l":135.87,"c":137.1,"v":477500},{"d":"2025-09-12","o":136.62,"h":137.05,"l":135.22,"c":135.23,"v":261300},{"d":"2025-09-15","o":135.97,"h":136.17,"l":134.63,"c":134.85,"v":298000},{"d":"2025-09-16","o":134.79,"h":135.42,"l":134.1,"c":135.21,"v":474800},{"d":"2025-09-17","o":135.42,"h":137.07,"l":134.19,"c":134.65,"v":377400},{"d":"2025-09-18","o":134.9,"h":135.51,"l":134.07,"c":134.5,"v":254800},{"d":"2025-09-19","o":134.66,"h":135.1,"l":133.34,"c":134.44,"v":877200},{"d":"2025-09-22","o":134.12,"h":134.94,"l":132.67,"c":132.72,"v":402100},{"d":"2025-09-23","o":133.01,"h":133.95,"l":131.97,"c":132.02,"v":319700},{"d":"2025-09-24","o":132,"h":133.31,"l":131.34,"c":131.5,"v":353300},{"d":"2025-09-25","o":131.5,"h":132.52,"l":130.27,"c":130.82,"v":388700},{"d":"2025-09-26","o":131.33,"h":132.43,"l":130.96,"c":132.29,"v":274400},{"d":"2025-09-29","o":132.4,"h":132.68,"l":131.36,"c":132.27,"v":540600},{"d":"2025-09-30","o":131.71,"h":133.76,"l":131.71,"c":133.66,"v":310400},{"d":"2025-10-01","o":133.33,"h":134.36,"l":132.31,"c":134.14,"v":310100},{"d":"2025-10-02","o":133.66,"h":134.39,"l":132.96,"c":133.18,"v":398500},{"d":"2025-10-03","o":132.47,"h":133.58,"l":132.43,"c":133.22,"v":402000},{"d":"2025-10-06","o":132.89,"h":133.2,"l":131.41,"c":131.88,"v":447100},{"d":"2025-10-07","o":132.11,"h":132.51,"l":129.81,"c":130.59,"v":438800},{"d":"2025-10-08","o":131.18,"h":132.01,"l":130.26,"c":131.61,"v":361300},{"d":"2025-10-09","o":131.7,"h":132.84,"l":130.2,"c":130.61,"v":554200},{"d":"2025-10-10","o":130.94,"h":132.01,"l":129.89,"c":130.93,"v":426000},{"d":"2025-10-13","o":130.99,"h":132.35,"l":130.16,"c":130.22,"v":311400},{"d":"2025-10-14","o":130.04,"h":131.06,"l":129.04,"c":129.8,"v":337400},{"d":"2025-10-15","o":129.8,"h":130.39,"l":127.86,"c":128.1,"v":438300},{"d":"2025-10-16","o":128.44,"h":129.5,"l":127.85,"c":129.16,"v":352700},{"d":"2025-10-17","o":129.16,"h":130.1,"l":128.85,"c":129.34,"v":339700},{"d":"2025-10-20","o":129.61,"h":130.09,"l":128.02,"c":130,"v":240500},{"d":"2025-10-21","o":130.61,"h":131.77,"l":129.12,"c":130.57,"v":311600},{"d":"2025-10-22","o":130.65,"h":132.11,"l":129.98,"c":130.06,"v":357500},{"d":"2025-10-23","o":129.74,"h":131.53,"l":129.66,"c":130.77,"v":378600},{"d":"2025-10-24","o":130.75,"h":130.89,"l":128.54,"c":128.88,"v":489300},{"d":"2025-10-27","o":129.14,"h":129.9,"l":128.45,"c":128.78,"v":521700},{"d":"2025-10-28","o":128.75,"h":129.11,"l":127.47,"c":128.1,"v":413500},{"d":"2025-10-29","o":127.28,"h":127.5,"l":123.42,"c":124.31,"v":651100},{"d":"2025-10-30","o":124.04,"h":125.52,"l":123.04,"c":124.36,"v":702600},{"d":"2025-10-31","o":115.29,"h":118.1,"l":103.23,"c":116.01,"v":2758200},{"d":"2025-11-03","o":116.09,"h":116.09,"l":108.29,"c":113.12,"v":1661000},{"d":"2025-11-04","o":114.36,"h":116,"l":112.53,"c":114.18,"v":1029100},{"d":"2025-11-05","o":114.33,"h":116.04,"l":112.77,"c":115.57,"v":896900},{"d":"2025-11-06","o":115.02,"h":116.96,"l":113.8,"c":116.15,"v":880300},{"d":"2025-11-07","o":116.23,"h":116.92,"l":114.69,"c":116.22,"v":697200},{"d":"2025-11-10","o":115.99,"h":116.77,"l":114,"c":116.38,"v":514000},{"d":"2025-11-11","o":116.96,"h":119.51,"l":116.96,"c":118.27,"v":484800},{"d":"2025-11-12","o":118.34,"h":119.67,"l":117.91,"c":118.16,"v":547500},{"d":"2025-11-13","o":118.3,"h":121.88,"l":118.3,"c":120.2,"v":679400},{"d":"2025-11-14","o":119.77,"h":120.69,"l":118.39,"c":118.61,"v":521200},{"d":"2025-11-17","o":118.49,"h":119.49,"l":117.57,"c":119.34,"v":820200},{"d":"2025-11-18","o":119.66,"h":120.11,"l":118.06,"c":119.31,"v":817400},{"d":"2025-11-19","o":119.51,"h":119.51,"l":117.71,"c":118,"v":598900},{"d":"2025-11-20","o":118,"h":119.61,"l":117.37,"c":118.58,"v":507400},{"d":"2025-11-21","o":118.13,"h":122.24,"l":118.13,"c":121.52,"v":509100},{"d":"2025-11-24","o":120.85,"h":122.4,"l":120.44,"c":121.47,"v":740000},{"d":"2025-11-25","o":122.41,"h":124.08,"l":122.41,"c":123.44,"v":543600},{"d":"2025-11-26","o":123.02,"h":124.52,"l":123.02,"c":123.81,"v":538000},{"d":"2025-11-28","o":123.63,"h":126.08,"l":123.63,"c":124.75,"v":315700},{"d":"2025-12-01","o":124.88,"h":124.96,"l":123.03,"c":123.28,"v":536800},{"d":"2025-12-02","o":123.77,"h":123.86,"l":120.8,"c":121.6,"v":325400},{"d":"2025-12-03","o":121.45,"h":124.26,"l":121.41,"c":122.06,"v":543100},{"d":"2025-12-04","o":122.2,"h":124.08,"l":121.93,"c":122.02,"v":708000},{"d":"2025-12-05","o":121.99,"h":123.51,"l":120.62,"c":121.91,"v":537000},{"d":"2025-12-08","o":120.92,"h":122.1,"l":119.3,"c":120.07,"v":496600},{"d":"2025-12-09","o":119.6,"h":119.85,"l":115.36,"c":115.72,"v":640300},{"d":"2025-12-10","o":116.17,"h":117.8,"l":115.13,"c":117.17,"v":734700},{"d":"2025-12-11","o":117.96,"h":118.67,"l":117.16,"c":118.01,"v":389700},{"d":"2025-12-12","o":118.52,"h":121.64,"l":117.65,"c":121.47,"v":656400},{"d":"2025-12-15","o":121.48,"h":122.46,"l":120.48,"c":122.33,"v":588600},{"d":"2025-12-16","o":122.67,"h":123.85,"l":119.52,"c":122.83,"v":644800},{"d":"2025-12-17","o":122.11,"h":124.6,"l":120.08,"c":123.63,"v":567300},{"d":"2025-12-18","o":123.67,"h":124.12,"l":122.03,"c":122.62,"v":457100},{"d":"2025-12-19","o":123.34,"h":124.33,"l":121.26,"c":121.39,"v":1300400},{"d":"2025-12-22","o":121.39,"h":123.7,"l":121.07,"c":122.74,"v":527800},{"d":"2025-12-23","o":122.87,"h":123.03,"l":121.32,"c":122.19,"v":311700},{"d":"2025-12-24","o":122.53,"h":123.17,"l":121.76,"c":122.75,"v":198000},{"d":"2025-12-26","o":122.37,"h":123.48,"l":121.72,"c":123.25,"v":306000},{"d":"2025-12-29","o":123.29,"h":124.31,"l":122.32,"c":123.21,"v":400200},{"d":"2025-12-30","o":122.8,"h":124.3,"l":122.42,"c":122.74,"v":289800},{"d":"2025-12-31","o":121.52,"h":123.33,"l":121.35,"c":121.96,"v":314300},{"d":"2026-01-02","o":121.74,"h":123,"l":120.78,"c":122.54,"v":295100},{"d":"2026-01-05","o":121.76,"h":124.58,"l":121.76,"c":123,"v":435700},{"d":"2026-01-06","o":122.22,"h":122.85,"l":120.11,"c":120.56,"v":777200},{"d":"2026-01-07","o":120.67,"h":121.95,"l":117.61,"c":120.44,"v":478500},{"d":"2026-01-08","o":119.92,"h":123.37,"l":119.52,"c":122.44,"v":330000},{"d":"2026-01-09","o":122.08,"h":124.97,"l":121.46,"c":123.85,"v":429100},{"d":"2026-01-12","o":124,"h":125.3,"l":122.98,"c":125.13,"v":477300},{"d":"2026-01-13","o":125.05,"h":125.44,"l":122.54,"c":123.5,"v":351900},{"d":"2026-01-14","o":124.11,"h":127.16,"l":124.11,"c":126.85,"v":611700},{"d":"2026-01-15","o":127.14,"h":127.22,"l":124.52,"c":125.11,"v":381000},{"d":"2026-01-16","o":124,"h":125.2,"l":123.24,"c":124.71,"v":363400},{"d":"2026-01-20","o":124.9,"h":125.53,"l":123.44,"c":123.82,"v":275100},{"d":"2026-01-21","o":124.31,"h":125.62,"l":123.9,"c":125.01,"v":421000},{"d":"2026-01-22","o":125.05,"h":126.41,"l":124.06,"c":124.47,"v":369700},{"d":"2026-01-23","o":124.34,"h":126.28,"l":123.87,"c":126,"v":429500},{"d":"2026-01-26","o":126.42,"h":126.99,"l":125.1,"c":126.35,"v":315400},{"d":"2026-01-27","o":124.95,"h":126.3,"l":124.17,"c":124.74,"v":303100},{"d":"2026-01-28","o":124.2,"h":125.07,"l":123.25,"c":123.7,"v":347800},{"d":"2026-01-29","o":124.29,"h":125.28,"l":122.59,"c":123.85,"v":386000},{"d":"2026-01-30","o":122.91,"h":125.01,"l":122.66,"c":124.95,"v":512700},{"d":"2026-02-02","o":124.2,"h":125.91,"l":124.2,"c":124.83,"v":489100},{"d":"2026-02-03","o":123.91,"h":127.93,"l":123.69,"c":124.63,"v":658700},{"d":"2026-02-04","o":125.71,"h":130.42,"l":124.7,"c":129.23,"v":589400},{"d":"2026-02-05","o":127.67,"h":129.08,"l":121.96,"c":123.98,"v":2144200},{"d":"2026-02-06","o":127.53,"h":135.99,"l":127.53,"c":134.31,"v":1045700},{"d":"2026-02-09","o":133.58,"h":139.57,"l":133.25,"c":138.47,"v":1043400},{"d":"2026-02-10","o":137.81,"h":140.93,"l":137.81,"c":140.17,"v":622100},{"d":"2026-02-11","o":139.03,"h":140.55,"l":138.6,"c":140.01,"v":584300},{"d":"2026-02-12","o":140.16,"h":142,"l":139.39,"c":140.51,"v":572700},{"d":"2026-02-13","o":140.51,"h":142.93,"l":140.41,"c":142.58,"v":471900},{"d":"2026-02-17","o":139.26,"h":143.62,"l":139.26,"c":141.65,"v":614700},{"d":"2026-02-18","o":141.47,"h":143.11,"l":140.84,"c":141.72,"v":582000},{"d":"2026-02-19","o":141.65,"h":143.32,"l":141.03,"c":143.16,"v":525500},{"d":"2026-02-20","o":143.12,"h":145.14,"l":142,"c":145.05,"v":664500},{"d":"2026-02-23","o":143.49,"h":146.24,"l":143.13,"c":145.72,"v":513500},{"d":"2026-02-24","o":146.07,"h":146.91,"l":143.85,"c":144.14,"v":429800},{"d":"2026-02-25","o":142.41,"h":143.66,"l":140.43,"c":142.68,"v":348900},{"d":"2026-02-26","o":143.52,"h":143.92,"l":141,"c":141.79,"v":331300},{"d":"2026-02-27","o":141.53,"h":144.01,"l":141,"c":143.71,"v":344600},{"d":"2026-03-02","o":143,"h":143.35,"l":141.62,"c":142.67,"v":335000},{"d":"2026-03-03","o":140.64,"h":141.32,"l":136.92,"c":139.76,"v":347300},{"d":"2026-03-04","o":139.34,"h":139.51,"l":136.01,"c":137.04,"v":389000},{"d":"2026-03-05","o":136,"h":136.34,"l":134.41,"c":134.73,"v":452300},{"d":"2026-03-06","o":134,"h":134,"l":131,"c":132.08,"v":398500},{"d":"2026-03-09","o":130.97,"h":133.98,"l":127.53,"c":133.75,"v":545700},{"d":"2026-03-10","o":133.35,"h":134.13,"l":131.4,"c":132.13,"v":503100},{"d":"2026-03-11","o":131.8,"h":133.28,"l":130.04,"c":132.02,"v":563800},{"d":"2026-03-12","o":131.27,"h":132.79,"l":128.64,"c":128.86,"v":620600},{"d":"2026-03-13","o":130.15,"h":130.15,"l":127.05,"c":128.65,"v":660600},{"d":"2026-03-16","o":129.48,"h":131.41,"l":126,"c":129.05,"v":370700},{"d":"2026-03-17","o":129.97,"h":131.02,"l":128.24,"c":129.5,"v":276700},{"d":"2026-03-18","o":124.38,"h":126.58,"l":121.42,"c":124.22,"v":910500},{"d":"2026-03-19","o":123.01,"h":124.82,"l":121.45,"c":123.97,"v":518500},{"d":"2026-03-20","o":124.26,"h":124.26,"l":120.31,"c":121.06,"v":1481500},{"d":"2026-03-23","o":123.51,"h":126.34,"l":122.99,"c":124.14,"v":455200},{"d":"2026-03-24","o":123.16,"h":125.22,"l":122.87,"c":124.15,"v":405000},{"d":"2026-03-25","o":125.44,"h":126.57,"l":123.71,"c":125.82,"v":337200},{"d":"2026-03-26","o":125.22,"h":127.34,"l":124.12,"c":124.69,"v":442100},{"d":"2026-03-27","o":123.94,"h":124.21,"l":121.76,"c":121.99,"v":381400},{"d":"2026-03-30","o":122.56,"h":123.94,"l":121.1,"c":123.36,"v":562000},{"d":"2026-03-31","o":124.39,"h":126.96,"l":123.85,"c":126.02,"v":438029},{"d":"2026-04-01","o":127.34,"h":128.53,"l":126.36,"c":126.75,"v":259321},{"d":"2026-04-02","o":125.14,"h":127.08,"l":124.25,"c":126.01,"v":224660},{"d":"2026-04-06","o":124.59,"h":126.19,"l":125,"c":126.01,"v":268774},{"d":"2026-04-07","o":125.32,"h":126.45,"l":124.8,"c":125.61,"v":273214},{"d":"2026-04-08","o":131.38,"h":132.66,"l":128.65,"c":132.02,"v":414633},{"d":"2026-04-09","o":131.22,"h":132.41,"l":127.33,"c":131.4,"v":340941},{"d":"2026-04-10","o":132.25,"h":132.67,"l":130.85,"c":131.5,"v":320239},{"d":"2026-04-13","o":130.8,"h":132.41,"l":127.87,"c":132.11,"v":287185},{"d":"2026-04-14","o":131.23,"h":132.72,"l":130.97,"c":131.01,"v":217213},{"d":"2026-04-15","o":130.81,"h":130.71,"l":128.6,"c":129.65,"v":246654},{"d":"2026-04-16","o":126.9,"h":130.33,"l":127.38,"c":128.29,"v":260453},{"d":"2026-04-17","o":129.65,"h":132.29,"l":129.65,"c":130.63,"v":290236},{"d":"2026-04-20","o":130.57,"h":131.99,"l":129.66,"c":130.92,"v":214293},{"d":"2026-04-21","o":130.7,"h":132.25,"l":126.69,"c":126.69,"v":245299},{"d":"2026-04-22","o":127.28,"h":126.94,"l":122.96,"c":124.55,"v":330185},{"d":"2026-04-23","o":125.38,"h":127.18,"l":124.43,"c":124.94,"v":335878},{"d":"2026-04-24","o":124.41,"h":124.29,"l":122.57,"c":124.08,"v":293704},{"d":"2026-04-27","o":124.04,"h":126.23,"l":123.54,"c":124.73,"v":269524},{"d":"2026-04-28","o":126.12,"h":126.08,"l":123.72,"c":125.77,"v":269300},{"d":"2026-04-29","o":125.14,"h":125.9,"l":122.85,"c":122.9,"v":282133},{"d":"2026-04-30","o":123.43,"h":126.08,"l":121.88,"c":123.68,"v":577147},{"d":"2026-05-01","o":127.21,"h":128.48,"l":117.9,"c":119.02,"v":888030},{"d":"2026-05-04","o":118.68,"h":121.75,"l":117.46,"c":120.6,"v":598989},{"d":"2026-05-05","o":120.9,"h":123.71,"l":120.82,"c":122.03,"v":484433},{"d":"2026-05-06","o":123.18,"h":126.39,"l":121.67,"c":122.63,"v":677222},{"d":"2026-05-07","o":122.94,"h":126.47,"l":122.57,"c":125.11,"v":623259},{"d":"2026-05-08","o":125.23,"h":125.85,"l":120.39,"c":120.99,"v":629682},{"d":"2026-05-11","o":121.22,"h":121.22,"l":119.44,"c":119.96,"v":488437},{"d":"2026-05-12","o":120.45,"h":120.86,"l":117.28,"c":118.05,"v":576221},{"d":"2026-05-13","o":118,"h":118.75,"l":116.43,"c":117.88,"v":553674},{"d":"2026-05-14","o":118.73,"h":120.16,"l":117.04,"c":117.99,"v":445172},{"d":"2026-05-15","o":117.91,"h":117.65,"l":114.47,"c":114.67,"v":446965},{"d":"2026-05-18","o":115.6,"h":117.29,"l":115.28,"c":115.81,"v":292161},{"d":"2026-05-19","o":115.89,"h":116.04,"l":112.44,"c":113.61,"v":457154}]